FUNDMANAGER.co.uk


FUNDMANAGER.co.uk



PERI SE

Date Closing Price £ Daily High £ Daily Low £ Daily Open £ Volume
20 Oct 26 67.08000
-0.24 		68.08 66.96 67.72 1,649
19 Oct 26 67.32000
-1.14 		68.22 67.20 68.12 708
16 Oct 26 68.46000
+1.78 		68.62 66.84 66.84 2,879
15 Oct 26 66.68000
+0.28 		68.30 66.20 68.28 1,745
14 Oct 26 66.40000
+1.04 		66.72 65.62 65.72 5,343
13 Oct 26 65.36000
+2.72 		65.36 63.92 64.48 4,125
12 Oct 26 62.64000
+1.26 		62.64 61.68 61.76 678
09 Oct 26 61.38000
+0.32 		61.68 60.76 61.68 622
08 Oct 26 61.06000
-0.10 		61.36 60.02 60.50 1,230
07 Oct 26 61.16000
+2.08 		61.16 58.98 58.98 37,271
06 Oct 26 59.08000
+0.94 		59.28 58.32 58.52 2,618
05 Oct 26 58.14000
-0.42 		58.70 57.90 58.28 2,304
02 Oct 26 58.56000
-0.22 		59.38 58.24 59.00 3,040
01 Oct 26 58.78000
-1.66 		60.40 58.78 60.10 4,496
30 Sep 26 60.44000
+0.64 		61.10 60.44 60.64 2,027
29 Sep 26 59.80000
+0.96 		60.30 58.00 58.50 2,077
28 Sep 26 58.84000
-0.48 		59.64 58.78 59.60 557
25 Sep 26 59.32000
-0.10 		59.32 59.06 59.32 512
24 Sep 26 59.42000
+0.10 		60.42 59.42 59.84 2,256
23 Sep 26 59.32000
-1.10 		60.16 59.32 60.02 1,449
22 Sep 26 60.42000
+0.78 		60.44 59.80 59.84 1,562
21 Sep 26 59.64000
+0.24 		59.66 59.30 59.52 1,220
18 Sep 26 59.40000
-0.76 		59.84 59.38 59.84 5,869
17 Sep 26 60.16000
-0.58 		60.80 60.16 60.80 1,542
16 Sep 26 60.74000
-0.04 		60.98 60.12 60.58 488
15 Sep 26 60.78000
-0.40 		61.04 60.54 61.04 463
14 Sep 26 61.18000
+1.48 		61.76 60.26 60.26 4,960
11 Sep 26 59.70000
+0.22 		59.86 59.48 59.50 2,264
10 Sep 26 59.48000
-0.66 		59.62 59.00 59.62 2,982
09 Sep 26 60.14000
-0.84 		60.74 59.80 59.80 1,229
08 Sep 26 60.98000
-0.20 		61.24 60.56 61.24 6,889
07 Sep 26 61.18000
-1.04 		61.22 60.02 61.02 4,534
04 Sep 26 62.22000
-0.70 		63.00 62.22 63.00 1,568
03 Sep 26 62.92000
+0.02 		62.92 62.44 62.80 1,057
02 Sep 26 62.90000
+0.36 		63.04 62.30 62.62 1,568
01 Sep 26 62.54000
-1.80 		64.78 62.26 64.78 1,527
31 Aug 26 64.34000
+0.96 		64.70 63.62 63.62 1,560
28 Aug 26 63.38000
-1.18 		65.18 63.30 65.10 2,344
27 Aug 26 64.56000
-3.32 		67.16 62.40 67.12 35,235
26 Aug 26 67.88000
+0.48 		67.98 67.30 67.30 1,681
25 Aug 26 67.40000
-1.50 		68.10 67.08 68.10 1,658
24 Aug 26 68.90000
+0.46 		68.92 68.20 68.36 602
21 Aug 26 68.44000
-0.10 		68.76 68.16 68.76 215
20 Aug 26 68.54000
+0.70 		68.64 68.10 68.64 1,137
19 Aug 26 67.84000
-0.40 		68.00 66.92 68.00 1,430
18 Aug 26 68.24000
+0.24 		68.46 67.96 68.14 832
17 Aug 26 68.00000
-0.94 		68.98 68.00 68.24 871
14 Aug 26 68.94000
+0.76 		69.06 68.26 68.46 904
13 Aug 26 68.18000
+0.36 		68.50 68.18 68.24 704
12 Aug 26 67.82000
-1.40 		68.82 67.66 68.82 875
11 Aug 26 69.22000
-0.54 		69.88 68.90 69.88 470
10 Aug 26 69.76000
-0.72 		70.36 69.08 70.36 1,175
07 Aug 26 70.48000
+0.78 		70.90 69.54 69.54 2,732
06 Aug 26 69.70000
+1.60 		70.24 68.46 69.14 4,221
05 Aug 26 68.10000
+0.64 		68.46 67.34 67.34 2,212
04 Aug 26 67.46000
-1.28 		68.06 67.26 67.82 1,087
03 Aug 26 68.74000
+0.64 		69.50 68.08 68.08 1,009
31 Jul 26 68.10000
+0.62 		68.10 67.18 67.18 432
30 Jul 26 67.48000
-0.30 		69.48 67.48 69.00 2,930
29 Jul 26 67.78000
-0.18 		67.92 67.62 67.92 858
28 Jul 26 67.96000
+2.82 		67.96 66.12 66.12 2,140
27 Jul 26 65.14000
+2.62 		65.14 63.46 63.70 1,836
24 Jul 26 62.52000
+0.74 		62.60 62.12 62.28 649
23 Jul 26 61.78000
-1.70 		62.52 61.30 62.18 20,346
22 Jul 26 63.48000
-1.32 		64.32 62.58 62.70 5,803
21 Jul 26 64.80000
-0.20 		65.10 64.74 64.74 4,851
20 Jul 26 65.00000
-0.42 		65.96 64.72 64.88 2,442
17 Jul 26 65.42000
-0.30 		66.84 65.28 66.48 1,942
16 Jul 26 65.72000
+1.30 		65.72 63.88 63.88 1,543
15 Jul 26 64.42000
+1.16 		64.62 63.00 63.70 5,669
14 Jul 26 63.26000
-0.90 		63.66 63.12 63.30 1,220
13 Jul 26 64.16000
+0.12 		64.60 63.74 63.74 1,188
10 Jul 26 64.04000
+0.62 		64.10 63.38 64.10 1,270
09 Jul 26 63.42000
-0.48 		63.76 62.70 63.56 953
08 Jul 26 63.90000
-2.06 		65.38 63.88 65.38 1,167
07 Jul 26 65.96000
+3.60 		66.40 64.04 64.04 1,923
06 Jul 26 62.36000
-1.56 		64.32 62.30 64.32 5,190
03 Jul 26 63.92000
-0.14 		64.36 63.38 64.24 2,666
02 Jul 26 64.06000
+2.14 		64.06 62.62 62.62 1,651
01 Jul 26 61.92000
-2.20 		63.24 61.50 63.24 2,286
30 Jun 26 64.12000
-0.74 		64.78 63.74 64.74 1,836
29 Jun 26 64.86000
-0.92 		66.48 64.86 65.66 3,123
26 Jun 26 65.78000
-0.38 		65.90 65.66 65.66 828
25 Jun 26 66.16000
-0.10 		66.86 65.96 65.96 1,606
24 Jun 26 66.26000
+1.62 		66.30 65.22 65.22 1,375
23 Jun 26 64.64000
+1.12 		64.84 63.44 63.44 975
22 Jun 26 63.52000
-0.16 		64.04 62.58 64.04 1,557
19 Jun 26 63.68000
+0.04 		63.82 63.36 63.74 713
18 Jun 26 63.64000
+0.86 		63.64 61.30 62.02 1,949
17 Jun 26 62.78000
-0.82 		63.72 62.52 63.10 545
16 Jun 26 63.60000
+0.26 		63.60 62.84 63.14 1,185
15 Jun 26 63.34000
-0.48 		65.08 63.34 64.72 1,135
12 Jun 26 63.82000
+1.00 		64.32 63.40 64.32 857
11 Jun 26 62.82000
-0.30 		63.46 62.52 62.78 1,147
10 Jun 26 63.12000
-0.44 		63.14 62.60 63.08 1,338
09 Jun 26 63.56000
+1.64 		63.56 61.74 61.74 1,750
08 Jun 26 61.92000
-0.56 		62.80 61.92 62.80 1,760
05 Jun 26 62.48000
+0.74 		63.06 62.00 62.00 934
04 Jun 26 61.74000
+0.94 		62.16 61.30 62.16 1,287
03 Jun 26 60.80000
-0.98 		62.18 60.80 62.18 883
02 Jun 26 61.78000
+0.30 		62.16 61.54 62.16 242
01 Jun 26 61.48000
-2.14 		63.20 61.14 63.20 1,862
29 May 26 63.62000
-0.44 		64.64 63.50 64.62 570
28 May 26 64.06000
-1.88 		64.82 64.06 64.76 339
27 May 26 65.94000
+1.72 		66.36 64.60 64.60 208
26 May 26 64.22000
-0.94 		65.38 64.22 65.38 591
25 May 26 65.16000
+0.12 		65.30 65.00 65.18 1,266
22 May 26 65.04000
+0.56 		65.22 65.04 65.22 159
21 May 26 64.48000
+0.64 		64.68 63.88 63.88 268
20 May 26 63.84000
+0.58 		64.28 62.42 62.42 1,726
19 May 26 63.26000
+0.84 		63.50 62.92 62.92 452
18 May 26 62.42000
+0.96 		62.48 61.68 61.68 678
15 May 26 61.46000
+0.12 		61.66 61.46 61.62 144
14 May 26 61.34000
+0.70 		61.34 61.08 61.16 97
13 May 26 60.64000
-0.68 		61.30 60.60 61.26 1,503
12 May 26 61.32000
-0.08 		61.58 61.00 61.18 1,416
11 May 26 61.40000
-2.14 		63.30 61.40 63.28 1,881
08 May 26 63.54000
-0.64 		64.24 63.50 64.24 275
07 May 26 64.18000
-2.02 		66.28 64.02 66.28 786
06 May 26 66.20000
+1.76 		66.22 65.16 65.16 1,505
05 May 26 64.44000
+0.96 		64.44 64.06 64.08 96
04 May 26 63.48000
+0.54 		63.60 63.22 63.22 454
30 Apr 26 62.94000
+0.76 		62.94 62.30 62.38 857
29 Apr 26 62.18000
-2.16 		63.90 61.90 63.90 1,207
28 Apr 26 64.34000
-0.28 		65.02 64.34 64.44 989
27 Apr 26 64.62000
-0.84 		65.46 64.56 65.46 517
24 Apr 26 65.46000
-0.30 		65.82 65.00 65.44 1,264
23 Apr 26 65.76000
-0.12 		66.12 65.60 65.60 1,305
22 Apr 26 65.88000
-1.14 		65.88 65.36 65.36 1,468
21 Apr 26 67.02000
-0.20 		67.80 67.02 67.56 1,105
20 Apr 26 67.22000
-0.58 		68.10 66.92 67.16 1,620
17 Apr 26 67.80000
+1.10 		67.92 67.22 67.22 1,061
16 Apr 26 66.70000
-0.38 		67.04 65.92 66.02 2,586
15 Apr 26 67.08000
+0.42 		67.30 66.52 66.52 2,056
14 Apr 26 66.66000
+1.20 		66.74 66.42 66.42 1,362
13 Apr 26 65.46000
+0.16 		65.46 64.84 64.84 218
10 Apr 26 65.30000
+0.56 		65.90 65.12 65.28 1,555
09 Apr 26 64.74000
-0.08 		64.74 63.38 64.50 632
08 Apr 26 64.82000
+2.02 		65.58 64.70 64.98 789
07 Apr 26 62.80000
-0.22 		64.22 62.50 63.46 890
02 Apr 26 63.02000
-0.46 		63.50 63.02 63.34 682
01 Apr 26 63.48000
-1.12 		64.98 62.64 64.98 1,352
31 Mar 26 64.60000
-1.64 		66.54 64.38 66.54 1,485
30 Mar 26 66.24000
+1.48 		66.36 64.24 64.24 2,615
27 Mar 26 64.76000
+4.92 		65.08 60.70 60.74 4,068
26 Mar 26 59.84000
-3.90 		64.56 58.64 63.60 6,758
25 Mar 26 63.74000
+0.68 		63.78 63.54 63.74 845
24 Mar 26 63.06000
-0.38 		63.72 62.86 63.66 1,633
23 Mar 26 63.44000
-1.50 		64.82 62.90 63.58 5,101
20 Mar 26 64.94000
-0.28 		65.64 64.88 65.64 2,194
19 Mar 26 65.22000
-1.72 		66.26 65.10 66.26 2,004
18 Mar 26 66.94000
-1.66 		68.40 66.78 68.14 1,612
17 Mar 26 68.60000
+1.30 		68.68 67.96 67.98 2,363
16 Mar 26 67.30000
-1.16 		68.60 67.12 68.60 3,650
13 Mar 26 68.46000
+0.00 		69.32 66.80 66.84 2,881
12 Mar 26 68.46000
-3.30 		70.06 67.94 70.04 4,089
11 Mar 26 71.76000
-0.82 		72.76 71.54 72.50 1,570
10 Mar 26 72.58000
+0.12 		72.96 71.98 72.80 1,390
09 Mar 26 72.46000
-0.76 		73.36 72.00 72.18 921
06 Mar 26 73.22000
-0.84 		73.66 73.00 73.54 1,813
05 Mar 26 74.06000
+1.26 		74.06 72.50 73.08 641
04 Mar 26 72.80000
-2.06 		75.60 72.64 75.08 2,647
03 Mar 26 74.86000
-2.28 		75.72 74.86 75.32 635
02 Mar 26 77.14000
-1.26 		77.50 76.48 77.08 2,265
27 Feb 26 78.40000
+2.48 		78.50 75.92 76.00 2,053
26 Feb 26 75.92000
-1.80 		77.62 75.92 77.62 804
25 Feb 26 77.72000
-6.46 		82.16 76.76 81.04 2,288
24 Feb 26 84.18000
+0.66 		85.04 84.04 84.66 3,396
23 Feb 26 83.52000
-3.40 		84.76 82.82 84.28 3,993
20 Feb 26 86.92000
+2.88 		87.30 83.72 84.70 6,149
19 Feb 26 84.04000
+2.06 		85.18 81.72 83.16 5,159
18 Feb 26 81.98000
-2.88 		84.12 80.70 84.12 9,566
17 Feb 26 84.86000
+0.24 		84.90 84.58 84.88 429
16 Feb 26 84.62000
-0.36 		85.14 84.22 84.22 807
13 Feb 26 84.98000
-0.24 		85.08 84.44 84.44 244
12 Feb 26 85.22000
+1.94 		85.22 83.22 84.04 3,158
11 Feb 26 83.28000
+0.50 		84.08 82.38 83.46 3,718
10 Feb 26 82.78000
+2.80 		82.78 80.52 80.52 755
09 Feb 26 79.98000
-0.42 		80.86 79.90 80.48 1,467
06 Feb 26 80.40000
-0.04 		80.76 80.04 80.04 105
05 Feb 26 80.44000
+0.46 		80.44 79.70 80.22 958
04 Feb 26 79.98000
+3.64 		79.98 76.36 76.36 836
03 Feb 26 76.34000
+1.72 		76.38 75.06 75.06 1,390
02 Feb 26 74.62000
-0.34 		75.92 74.44 75.88 991
30 Jan 26 74.96000
+1.00 		75.56 74.60 74.60 1,585
29 Jan 26 73.96000
+0.06 		77.94 73.96 77.40 3,591
28 Jan 26 73.90000
+0.76 		74.00 72.18 72.18 792
27 Jan 26 73.14000
-2.12 		75.00 73.14 75.00 1,430
26 Jan 26 75.26000
-0.36 		75.90 75.26 75.90 447
23 Jan 26 75.62000
-0.82 		76.32 75.42 75.96 874
22 Jan 26 76.44000
+0.16 		77.04 76.24 77.04 1,464
21 Jan 26 76.28000
+2.40 		76.94 75.96 76.36 3,691
20 Jan 26 73.88000
+0.06 		73.88 73.46 73.46 648
19 Jan 26 73.82000
-1.34 		73.82 72.74 72.80 6,169
16 Jan 26 75.16000
-0.94 		75.96 75.16 75.80 1,258
15 Jan 26 76.10000
+0.64 		76.10 75.58 75.66 1,262
14 Jan 26 75.46000
-0.18 		76.26 74.74 75.38 583
13 Jan 26 75.64000
+1.32 		75.90 74.84 75.74 1,228
12 Jan 26 74.32000
-0.08 		74.54 73.76 73.78 2,594
09 Jan 26 74.40000
+0.44 		75.84 73.90 74.90 3,626
08 Jan 26 73.96000
+2.08 		74.36 72.54 72.54 1,854
07 Jan 26 71.88000
-1.32 		72.92 71.38 72.68 4,135
06 Jan 26 73.20000
-0.24 		73.24 72.76 73.12 1,236
05 Jan 26 73.44000
+0.54 		73.44 72.08 72.64 2,349
02 Jan 26 72.90000
-0.16 		73.64 72.50 73.08 7,633
30 Dec 25 73.06000
+0.30 		73.06 72.70 72.94 1,688
29 Dec 25 72.76000
-0.28 		73.16 72.76 73.00 6,665
23 Dec 25 73.04000
-0.78 		73.82 73.00 73.82 11,072
22 Dec 25 73.82000
-2.42 		75.78 73.82 75.78 10,750
19 Dec 25 76.24000
-0.84 		76.24 76.02 76.18 1,682
18 Dec 25 77.08000
+0.32 		77.64 76.68 77.54 1,439
17 Dec 25 76.76000
+0.06 		76.88 75.50 75.50 1,025
16 Dec 25 76.70000
+0.38 		77.56 76.30 77.38 2,004
15 Dec 25 76.32000
+0.04 		76.62 75.80 76.22 4,174
12 Dec 25 76.28000
+0.84 		76.60 75.00 75.00 4,545
11 Dec 25 75.44000
+2.16 		75.48 74.20 74.50 6,913
10 Dec 25 73.28000
-1.52 		73.92 73.26 73.70 6,140
09 Dec 25 74.80000
-0.34 		75.92 73.70 75.92 10,703
08 Dec 25 75.14000
-1.90 		76.42 75.00 76.42 3,721
05 Dec 25 77.04000
+0.20 		77.64 76.60 76.60 2,560
04 Dec 25 76.84000
-0.24 		77.32 76.20 76.22 2,997
03 Dec 25 77.08000
-0.92 		78.04 77.08 77.36 616
02 Dec 25 78.00000
-0.74 		78.86 77.62 78.66 670
01 Dec 25 78.74000
+1.32 		78.74 77.58 77.58 257
28 Nov 25 77.42000
-0.56 		77.70 77.24 77.60 349
27 Nov 25 77.98000
+1.50 		78.40 77.40 77.66 1,186
26 Nov 25 76.48000
-2.80 		77.62 76.48 77.54 3,201
25 Nov 25 79.28000
+0.76 		79.28 78.52 78.52 825
24 Nov 25 78.52000
-3.22 		79.56 78.52 79.30 161
21 Nov 25 81.74000
+2.90 		81.92 78.90 78.90 293
20 Nov 25 78.84000
+0.34 		78.92 78.42 78.60 1,637
19 Nov 25 78.50000
+0.32 		78.56 77.90 78.52 2,816
18 Nov 25 78.18000
-3.30 		80.42 78.00 80.42 3,728
17 Nov 25 81.48000
-0.08 		81.94 81.16 81.94 296
14 Nov 25 81.56000
-0.68 		82.98 81.34 82.32 1,184
13 Nov 25 82.24000
-1.50 		83.30 81.78 83.30 2,797
12 Nov 25 83.74000
-0.76 		84.44 83.74 84.44 44
11 Nov 25 84.50000
+1.02 		84.76 84.12 84.12 268
10 Nov 25 83.48000
+0.86 		84.50 83.20 83.54 1,889
07 Nov 25 82.62000
+0.38 		82.64 80.98 82.18 2,548
06 Nov 25 82.24000
-2.98 		84.74 82.10 84.26 3,131
05 Nov 25 85.22000
+1.46 		85.22 82.36 82.36 360
04 Nov 25 83.76000
-0.96 		84.00 83.58 84.00 633
03 Nov 25 84.72000
-0.42 		86.34 84.68 85.00 1,080
31 Oct 25 85.14000
+0.00 		85.48 84.96 85.48 405
30 Oct 25 85.14000
-0.56 		85.14 83.50 84.42 1,903
29 Oct 25 85.70000
-1.46 		87.14 85.70 87.08 805
28 Oct 25 87.16000
+0.66 		87.16 87.16 87.16 1,425
27 Oct 25 86.50000
-1.64 		88.00 85.80 88.00 9,528
24 Oct 25 88.14000
-0.54 		88.80 88.14 88.80 24
23 Oct 25 88.68000
-1.52 		89.84 88.68 89.84 147
22 Oct 25 90.20000
+1.08 		90.20 88.18 88.56 617
21 Oct 25 89.12000
-0.38 		89.46 89.12 89.26 238
20 Oct 25 89.50000
+0.20 		89.64 88.48 88.48 1,010
17 Oct 25 89.30000
+2.58 		89.48 85.80 85.80 3,991
16 Oct 25 86.72000
+3.58 		86.72 83.82 83.94 2,551
15 Oct 25 83.14000
+0.78 		83.88 82.92 83.88 649
14 Oct 25 82.36000
-0.76 		83.12 82.00 83.12 1,341
13 Oct 25 83.12000
-0.02 		84.10 83.00 84.08 490
10 Oct 25 83.14000
-1.74 		85.38 83.14 85.38 364
09 Oct 25 84.88000
-0.76 		85.04 84.50 85.04 394
08 Oct 25 85.64000
+0.76 		85.64 84.50 84.50 539
07 Oct 25 84.88000
+0.56 		85.68 84.40 85.68 1,574
06 Oct 25 84.32000
+0.00 		84.52 83.34 84.18 2,611
03 Oct 25 84.32000
+0.92 		84.54 83.46 83.46 4,256
02 Oct 25 83.40000
+0.50 		83.44 82.98 83.22 2,212
01 Oct 25 82.90000
-0.28 		84.08 82.70 83.80 1,015
30 Sep 25 83.18000
-0.46 		83.46 81.74 82.84 5,151
29 Sep 25 83.64000
-0.14 		83.84 83.42 83.52 1,098
26 Sep 25 83.78000
-1.88 		85.06 83.50 84.96 3,770
25 Sep 25 85.66000
-0.62 		86.48 85.66 86.28 470
24 Sep 25 86.28000
-1.10 		86.90 85.90 86.74 1,033
23 Sep 25 87.38000
+0.30 		88.16 87.36 87.68 1,575
22 Sep 25 87.08000
-2.42 		88.72 86.96 88.44 3,897
19 Sep 25 89.50000
+0.20 		90.40 88.92 89.46 7,962
18 Sep 25 89.30000
-0.16 		89.68 89.24 89.40 863
17 Sep 25 89.46000
+0.46 		89.46 88.80 89.24 471
16 Sep 25 89.00000
-1.22 		89.40 88.72 89.26 834
15 Sep 25 90.22000
-0.82 		91.50 90.22 90.82 1,149
12 Sep 25 91.04000
-0.22 		91.30 90.00 91.08 2,292
11 Sep 25 91.26000
-0.58 		92.58 90.98 92.56 123
10 Sep 25 91.84000
-2.86 		93.32 91.54 92.64 554
09 Sep 25 94.70000
-0.32 		94.70 93.56 93.70 1,160
08 Sep 25 95.02000
-1.44 		95.84 94.80 95.84 641
05 Sep 25 96.46000
+0.30 		96.50 95.66 96.50 525
04 Sep 25 96.16000
-3.36 		99.16 96.16 99.16 1,570
03 Sep 25 99.52000
+0.80 		100.35 99.08 99.08 525
02 Sep 25 98.72000
+0.48 		99.84 98.66 98.74 324
01 Sep 25 98.24000
+0.88 		99.00 97.68 97.68 911
29 Aug 25 97.36000
-3.34 		99.52 96.54 99.52 1,744
28 Aug 25 100.70000
+1.60 		107.00 100.35 103.95 2,410
27 Aug 25 99.10000
+0.68 		99.60 98.36 98.68 1,411
26 Aug 25 98.42000
-1.40 		99.34 98.42 98.70 6,572
25 Aug 25 99.82000
-2.43 		101.80 99.72 101.80 687
22 Aug 25 102.25000
+1.20 		102.35 101.15 101.15 383
21 Aug 25 101.05000
-1.80 		102.20 100.30 102.20 493
20 Aug 25 102.85000
+1.75 		103.20 101.25 101.25 730
19 Aug 25 101.10000
+3.68 		101.10 98.36 98.36 441
18 Aug 25 97.42000
-0.94 		98.04 97.06 98.04 258
15 Aug 25 98.36000
+1.76 		98.68 97.36 97.36 1,526
14 Aug 25 96.60000
-0.06 		96.70 96.54 96.66 74
13 Aug 25 96.66000
+0.86 		96.68 95.60 96.08 196
12 Aug 25 95.80000
-0.22 		95.80 95.76 95.76 7
11 Aug 25 96.02000
-0.08 		96.46 95.90 96.46 113
08 Aug 25 96.10000
+0.94 		96.10 95.62 96.06 610
07 Aug 25 95.16000
+2.08 		95.36 93.48 93.48 525
06 Aug 25 93.08000
+2.74 		93.64 91.14 91.14 356
05 Aug 25 90.34000
+1.14 		91.32 90.34 91.28 114
04 Aug 25 89.20000
-0.18 		89.94 89.20 89.94 74
01 Aug 25 89.38000
-0.98 		90.54 89.38 90.54 58
31 Jul 25 90.36000
-3.88 		93.66 90.36 93.42 423
30 Jul 25 94.24000
-0.44 		94.78 94.24 94.78 26
29 Jul 25 94.68000
-1.52 		97.06 94.26 97.06 1,360
28 Jul 25 96.20000
-3.76 		101.10 96.20 101.10 143
25 Jul 25 99.96000
+2.66 		99.96 97.08 97.08 339
24 Jul 25 97.30000
+1.88 		98.86 96.02 96.02 2,527
23 Jul 25 95.42000
+2.48 		95.68 94.82 95.24 3,130
22 Jul 25 92.94000
-1.20 		95.00 92.94 93.72 292
21 Jul 25 94.14000
+0.62 		94.14 93.20 93.96 691
18 Jul 25 93.52000
+0.64 		94.26 93.52 94.26 246
17 Jul 25 92.88000
+0.64 		93.18 92.72 92.72 101
16 Jul 25 92.24000
-0.78 		93.58 92.24 93.40 1,647
15 Jul 25 93.02000
-0.52 		93.80 92.80 93.80 189
14 Jul 25 93.54000
-1.16 		93.62 92.80 92.98 229
11 Jul 25 94.70000
-1.16 		95.72 94.70 95.72 496
10 Jul 25 95.86000
+3.32 		96.12 94.12 94.12 1,561
09 Jul 25 92.54000
+0.52 		92.54 92.36 92.36 1
08 Jul 25 92.02000
+2.52 		92.52 90.88 91.68 324
07 Jul 25 89.50000
-0.38 		90.00 89.00 89.82 121
04 Jul 25 89.88000
-0.10 		90.04 86.00 87.92 416
03 Jul 25 89.98000
-0.72 		91.00 89.98 91.00 312
02 Jul 25 90.70000
+2.18 		91.10 88.28 88.28 2,831
01 Jul 25 88.52000
+3.78 		88.52 84.46 84.82 381
30 Jun 25 84.74000
-1.48 		86.00 84.20 86.00 1,430
27 Jun 25 86.22000
+0.34 		87.12 86.08 87.00 769
26 Jun 25 85.88000
+0.34 		85.98 85.58 85.90 281
25 Jun 25 85.54000
-1.60 		86.64 85.54 86.64 210
24 Jun 25 87.14000
+0.14 		88.56 87.14 88.56 373
23 Jun 25 87.00000
-0.90 		87.00 86.50 86.64 36
20 Jun 25 87.90000
+0.20 		88.64 87.74 88.60 3,752
19 Jun 25 87.70000
-0.88 		88.42 87.68 87.68 7,493
18 Jun 25 88.58000
+0.36 		88.70 88.48 88.66 389
17 Jun 25 88.22000
-0.70 		88.48 88.10 88.42 392
16 Jun 25 88.92000
-0.60 		89.68 88.70 89.26 1,651
13 Jun 25 89.52000
-0.82 		89.58 88.94 88.94 678
12 Jun 25 90.34000
+0.18 		90.60 89.56 89.56 299
11 Jun 25 90.16000
-0.74 		91.02 90.02 90.24 1,244
10 Jun 25 90.90000
+0.28 		91.16 90.78 91.16 75
09 Jun 25 90.62000
+2.76 		90.82 88.52 88.52 402
06 Jun 25 87.86000
-0.68 		88.54 87.86 88.54 14
05 Jun 25 88.54000
-5.46 		89.90 88.54 89.90 367
04 Jun 25 94.00000
+4.20 		94.00 89.76 89.76 1,653
03 Jun 25 89.80000
-0.32 		90.00 89.46 89.46 116
02 Jun 25 90.12000
-1.26 		90.20 89.70 90.20 187
30 May 25 91.38000
-0.18 		91.38 91.18 91.24 298
29 May 25 91.56000
-0.48 		93.12 91.50 93.04 102
28 May 25 92.04000
-0.86 		92.46 91.24 92.46 180
27 May 25 92.90000
-0.10 		93.08 92.90 93.08 197
26 May 25 93.00000
+1.60 		93.00 92.68 92.68 37
23 May 25 91.40000
-2.56 		93.94 90.00 93.94 179
22 May 25 93.96000
-1.16 		95.10 93.72 94.44 764
21 May 25 95.12000
+0.20 		95.12 94.04 94.52 167
20 May 25 94.92000
+0.64 		94.92 93.90 93.90 44
19 May 25 94.28000
-0.38 		95.64 94.00 95.64 727
16 May 25 94.66000
-0.42 		95.50 94.04 95.50 19
15 May 25 95.08000
-1.76 		96.56 93.64 96.56 102
14 May 25 96.84000
-0.36 		96.84 96.66 96.70 15
13 May 25 97.20000
-1.44 		98.56 97.20 98.56 57
12 May 25 98.64000
+2.04 		99.50 97.72 97.72 1,229
09 May 25 96.60000
-0.46 		97.62 96.60 97.62 85
08 May 25 97.06000
+0.00 		97.86 96.72 97.70 162
07 May 25 97.06000
-0.24 		98.14 97.02 98.14 209
06 May 25 97.30000
+1.00 		97.38 96.56 96.74 264
05 May 25 96.30000
-0.10 		96.48 96.30 96.48 7
02 May 25 96.40000
+1.34 		96.40 95.66 96.22 67
30 Apr 25 95.06000
+0.40 		96.52 94.66 96.40 213
29 Apr 25 94.66000
-0.84 		95.50 94.66 95.50 40
28 Apr 25 95.50000
-0.52 		96.54 95.06 96.54 59
25 Apr 25 96.02000
-0.54 		96.80 95.78 96.80 162
24 Apr 25 96.56000
+0.32 		97.00 95.92 96.70 259
23 Apr 25 96.24000
+1.62 		97.30 95.82 96.06 532
22 Apr 25 94.62000
+2.26 		94.62 93.60 94.10 208
17 Apr 25 92.36000
-0.28 		93.04 92.36 92.54 128
16 Apr 25 92.64000
+1.32 		92.64 91.86 91.86 12
15 Apr 25 91.32000
-2.30 		92.56 90.00 92.56 187
14 Apr 25 93.62000
+2.70 		93.62 92.64 92.64 341
11 Apr 25 90.92000
-0.26 		92.98 89.54 92.98 456
10 Apr 25 91.18000
+2.48 		92.56 91.18 91.98 93
09 Apr 25 88.70000
-0.56 		89.98 87.68 87.68 445
08 Apr 25 89.26000
+1.78 		90.00 87.32 87.78 407
07 Apr 25 87.48000
-1.36 		88.98 84.20 84.20 2,734
04 Apr 25 88.84000
-1.06 		91.74 88.00 90.80 687
03 Apr 25 89.90000
-3.44 		93.38 89.54 93.38 549
02 Apr 25 93.34000
+1.28 		93.34 92.18 92.18 237
01 Apr 25 92.06000
+0.58 		92.14 90.92 92.14 292
31 Mar 25 91.48000
-2.72 		92.20 91.48 92.10 625
28 Mar 25 94.20000
+2.32 		94.92 91.16 91.16 1,408
27 Mar 25 91.88000
-0.32 		92.14 91.60 92.02 433
26 Mar 25 92.20000
-0.94 		93.00 91.60 93.00 1,287
25 Mar 25 93.14000
-1.06 		95.56 93.14 94.58 453
24 Mar 25 94.20000
-0.94 		96.96 94.00 96.40 486
21 Mar 25 95.14000
-2.04 		96.00 95.14 96.00 314
20 Mar 25 97.18000
+0.12 		97.38 96.46 97.18 859
19 Mar 25 97.06000
-0.84 		97.60 96.64 97.18 201
18 Mar 25 97.90000
+1.22 		97.90 97.30 97.50 134
17 Mar 25 96.68000
+0.52 		96.94 95.96 95.96 379
14 Mar 25 96.16000
+0.10 		97.24 95.94 96.74 442
13 Mar 25 96.06000
-4.19 		99.74 96.00 99.74 2,447
12 Mar 25 100.25000
-0.45 		102.45 100.25 101.40 384
11 Mar 25 100.70000
-3.10 		104.30 100.70 104.20 342
10 Mar 25 103.80000
+1.35 		104.40 102.70 103.25 181
07 Mar 25 102.45000
-1.40 		103.90 100.80 103.90 387
06 Mar 25 103.85000
-0.05 		105.00 103.00 105.00 257
05 Mar 25 103.90000
+0.60 		105.10 103.10 103.10 1,257
04 Mar 25 103.30000
-0.55 		103.30 101.95 103.15 60
03 Mar 25 103.85000
+0.60 		104.20 102.35 103.05 135
28 Feb 25 103.25000
+2.60 		103.35 101.80 101.80 1,260
27 Feb 25 100.65000
-0.30 		100.65 99.00 99.00 457
26 Feb 25 100.95000
+2.03 		100.95 99.18 99.48 550
25 Feb 25 98.92000
-0.16 		99.06 98.60 98.60 93
24 Feb 25 99.08000
+0.12 		99.76 98.18 99.76 700
21 Feb 25 98.96000
+2.30 		99.16 98.00 98.00 18
20 Feb 25 96.66000
-0.74 		97.74 96.10 97.66 277
19 Feb 25 97.40000
-0.48 		97.96 97.14 97.96 200
18 Feb 25 97.88000
-1.64 		98.24 96.90 97.70 1,478
17 Feb 25 99.52000
+0.70 		99.52 97.60 98.28 833
14 Feb 25 98.82000
-0.40 		99.22 98.70 99.22 498
13 Feb 25 99.22000
+0.88 		100.75 98.50 99.04 2,278
12 Feb 25 98.34000
+0.40 		99.40 98.28 99.12 1,573
11 Feb 25 97.94000
-1.82 		98.52 97.94 98.48 450
10 Feb 25 99.76000
-1.04 		100.80 99.24 100.80 2,543
07 Feb 25 100.80000
-4.90 		104.10 100.45 103.80 1,768
06 Feb 25 105.70000
+3.40 		106.05 104.95 105.15 67
05 Feb 25 102.30000
-3.80 		104.60 102.30 104.60 230
04 Feb 25 106.10000
-1.65 		106.60 105.00 106.00 641
03 Feb 25 107.75000
-2.65 		108.40 106.85 106.85 304
31 Jan 25 110.40000
+0.20 		110.45 110.10 110.15 335
30 Jan 25 110.20000
+1.15 		110.55 108.60 108.60 114
29 Jan 25 109.05000
-2.40 		110.10 109.05 109.85 178
28 Jan 25 111.45000
+0.45 		112.65 111.40 111.40 1,432
27 Jan 25 111.00000
+0.30 		111.00 110.05 110.05 141
24 Jan 25 110.70000
+4.80 		110.80 109.30 109.30 2,119
23 Jan 25 105.90000
+0.00 		106.70 105.70 105.75 267
22 Jan 25 105.90000
-0.65 		106.85 105.90 106.80 666
21 Jan 25 106.55000
-0.90 		106.85 106.45 106.80 146
20 Jan 25 107.45000
-0.15 		107.80 107.15 107.70 245
17 Jan 25 107.60000
+3.40 		107.60 105.55 105.55 1,098
16 Jan 25 104.20000
+1.30 		105.25 103.80 104.90 124
15 Jan 25 102.90000
-1.35 		104.40 102.90 104.40 351
14 Jan 25 104.25000
-0.55 		107.00 104.15 106.70 148
13 Jan 25 104.80000
-2.90 		104.80 104.50 104.60 58
10 Jan 25 107.70000
-1.60 		108.00 107.70 107.70 54
09 Jan 25 109.30000
+1.10 		109.30 106.95 106.95 8
08 Jan 25 108.20000
-0.50 		108.90 107.60 108.05 20
07 Jan 25 108.70000
+0.25 		109.05 108.55 108.55 130
06 Jan 25 108.45000
+3.15 		108.45 104.50 105.30 1,082
03 Jan 25 105.30000
-3.20 		107.80 105.10 107.80 545
02 Jan 25 108.50000
-1.05 		109.20 107.55 109.20 62
30 Dec 24 109.55000
+0.15 		110.00 109.00 109.00 671
27 Dec 24 109.40000
+1.70 		109.40 107.90 107.90 99
23 Dec 24 107.70000
-0.35 		107.70 106.40 107.35 314
20 Dec 24 108.05000
-0.45 		108.45 106.95 107.00 2,625
19 Dec 24 108.50000
+0.30 		108.50 107.65 107.65 71
18 Dec 24 108.20000
-3.05 		111.25 107.70 111.25 1,761
17 Dec 24 111.25000
-0.90 		111.35 110.45 111.20 216
16 Dec 24 112.15000
-1.80 		112.80 112.15 112.65 421
13 Dec 24 113.95000
+1.95 		114.45 113.30 113.30 93
12 Dec 24 112.00000
+0.80 		113.45 112.00 113.35 81
11 Dec 24 111.20000
-0.20 		112.05 111.20 111.75 78
10 Dec 24 111.40000
-0.40 		112.20 111.40 111.55 163
09 Dec 24 111.80000
+3.20 		111.80 110.50 110.70 866
06 Dec 24 108.60000
+1.25 		108.80 107.55 107.55 1,115
05 Dec 24 107.35000
+2.70 		107.40 104.15 104.55 972
04 Dec 24 104.65000
-1.00 		106.00 104.65 106.00 227
03 Dec 24 105.65000
+0.15 		106.45 105.65 106.45 153
02 Dec 24 105.50000
+0.50 		106.00 104.80 104.90 162
29 Nov 24 105.00000
-1.10 		105.90 104.00 105.80 251
28 Nov 24 106.10000
+0.10 		106.90 106.05 106.05 38
27 Nov 24 106.00000
+0.45 		106.00 105.30 105.30 10
26 Nov 24 105.55000
-1.55 		107.05 105.00 105.05 155
25 Nov 24 107.10000
+0.10 		107.60 106.00 107.60 1,183
22 Nov 24 107.00000
-0.10 		107.55 106.80 107.35 43
21 Nov 24 107.10000
-1.00 		107.20 106.90 107.20 62
20 Nov 24 108.10000
-1.00 		109.50 107.95 109.50 229
19 Nov 24 109.10000
-0.30 		109.10 108.00 108.70 53
18 Nov 24 109.40000
+0.45 		109.40 108.95 109.25 148
15 Nov 24 108.95000
-0.50 		111.15 108.95 110.55 309
13 Nov 24 109.45000
-1.15 		111.10 108.50 109.75 627
12 Nov 24 110.60000
-2.75 		112.15 110.60 111.45 410
11 Nov 24 113.35000
+0.70 		113.95 113.05 113.40 470
08 Nov 24 112.65000
-0.35 		113.80 112.65 113.35 179
07 Nov 24 113.00000
+3.65 		113.05 111.65 111.80 1,320
06 Nov 24 109.35000
-3.90 		114.45 109.15 112.70 5,493
05 Nov 24 113.25000
-2.15 		114.95 113.25 114.95 1,512
04 Nov 24 115.40000
-0.10 		116.10 115.00 115.15 618
01 Nov 24 115.50000
+1.35 		115.50 114.55 114.55 146
31 Oct 24 114.15000
-3.60 		115.40 114.15 115.40 54
30 Oct 24 117.75000
-4.85 		121.05 117.75 121.05 2,936
29 Oct 24 122.60000
-1.85 		124.65 122.60 124.35 231
28 Oct 24 124.45000
+1.05 		124.45 123.40 124.45 381
25 Oct 24 123.40000
-1.10 		123.75 122.90 122.90 139
24 Oct 24 124.50000
-0.75 		126.30 124.40 125.00 98
23 Oct 24 125.25000
-1.60 		126.90 124.75 126.90 189
22 Oct 24 126.85000
+0.75 		126.85 126.00 126.00 60
21 Oct 24 126.10000
-1.40 		128.55 126.10 127.05 355
18 Oct 24 127.50000
+1.55 		128.50 126.35 126.35 97
17 Oct 24 125.95000
+2.50 		126.15 123.30 123.30 1,463
16 Oct 24 123.45000
-1.10 		123.90 122.40 122.55 126
15 Oct 24 124.55000
-1.00 		125.80 124.55 125.80 17
14 Oct 24 125.55000
-0.85 		126.05 124.95 126.05 125
11 Oct 24 126.40000
+0.25 		126.85 125.40 125.40 152
10 Oct 24 126.15000
-0.35 		126.15 124.80 125.70 171
09 Oct 24 126.50000
+0.10 		126.50 126.10 126.10 10
08 Oct 24 126.40000
-5.35 		127.75 125.80 127.75 307
07 Oct 24 131.75000
+0.60 		132.15 131.40 131.40 7
04 Oct 24 131.14999
-1.75 		133.10 131.15 133.10 804
03 Oct 24 132.89999
-2.40 		134.00 132.90 134.00 20
02 Oct 24 135.30000
+0.85 		135.30 134.00 134.00 66
01 Oct 24 134.45000
-1.40 		136.00 134.45 135.60 181
30 Sep 24 135.85001
-3.45 		140.35 135.55 138.60 454
27 Sep 24 139.30000
+2.20 		139.30 138.10 138.45 168
26 Sep 24 137.10001
+7.80 		137.10 133.25 133.25 2,498
25 Sep 24 129.30000
-0.80 		130.55 129.25 130.55 23
24 Sep 24 130.10001
+1.95 		132.15 130.10 132.15 642
23 Sep 24 128.14999
+0.45 		128.15 125.85 127.40 135
20 Sep 24 127.70000
-1.05 		128.10 127.70 128.00 87
19 Sep 24 128.75000
+4.40 		129.20 126.60 127.10 150
18 Sep 24 124.35000
-1.95 		125.00 124.35 125.00 40
17 Sep 24 126.30000
-0.40 		128.00 126.30 127.60 90
16 Sep 24 126.70000
+0.50 		126.70 125.40 125.55 15
13 Sep 24 126.20000
-3.15 		127.70 126.20 127.70 40
12 Sep 24 129.35001
+2.65 		129.45 128.95 129.10 255
11 Sep 24 126.70000
+2.20 		126.70 125.50 125.50 30
10 Sep 24 124.50000
-0.15 		124.50 123.70 123.70 186
09 Sep 24 124.65000
+1.50 		124.65 122.60 122.60 92
06 Sep 24 123.15000
-1.00 		123.30 123.15 123.25 124
05 Sep 24 124.15000
-1.60 		125.05 124.15 125.05 9
04 Sep 24 125.75000
-2.00 		126.20 125.75 126.20 10
03 Sep 24 127.75000
-1.75 		130.35 127.75 129.65 371
02 Sep 24 129.50000
+0.50 		129.65 128.65 129.30 218
30 Aug 24 129.00000
-2.40 		131.55 129.00 131.50 11,767
29 Aug 24 131.39999
+2.35 		140.00 130.40 130.60 2,310
28 Aug 24 129.05000
+1.60 		129.05 127.80 127.80 50
27 Aug 24 127.45000
+0.40 		128.25 127.45 128.25 21
26 Aug 24 127.05000
+0.40 		127.40 126.05 126.05 616
23 Aug 24 126.65000
+1.20 		126.75 125.85 125.85 105
22 Aug 24 125.45000
+0.55 		125.45 125.00 125.00 350
21 Aug 24 124.90000
+3.65 		124.90 123.70 123.70 230
20 Aug 24 121.25000
-2.50 		123.20 121.25 123.20 59
19 Aug 24 123.75000
+0.70 		124.05 123.75 123.95 26
16 Aug 24 123.05000
-1.00 		123.05 123.05 123.05 2
15 Aug 24 124.05000
+1.85 		124.15 122.35 122.95 72
14 Aug 24 122.20000
+0.90 		122.20 121.80 122.05 395
13 Aug 24 121.30000
-0.35 		121.75 120.85 121.75 81
12 Aug 24 121.65000
-0.30 		122.95 121.65 122.95 9
09 Aug 24 121.95000
+0.15 		122.10 121.40 121.40 68
08 Aug 24 121.80000
-0.35 		121.80 121.00 121.00 29
07 Aug 24 122.15000
+1.40 		122.15 120.85 121.10 113
06 Aug 24 120.75000
-1.85 		122.10 120.00 122.10 136
05 Aug 24 122.60000
-0.50 		122.60 120.75 121.20 286
02 Aug 24 123.10000
+0.25 		123.20 123.00 123.20 36
01 Aug 24 122.85000
-1.20 		123.40 122.85 123.20 74
31 Jul 24 124.05000
+1.70 		126.10 124.00 124.00 85
30 Jul 24 122.35000
-2.55 		123.60 121.40 123.60 281
29 Jul 24 124.90000
-3.00 		126.45 124.90 126.45 92
26 Jul 24 127.90000
+3.10 		127.90 125.85 125.85 200
24 Jul 24 124.80000
-1.85 		125.30 123.90 125.30 1,033
23 Jul 24 126.65000
-0.85 		127.65 126.65 127.00 81
22 Jul 24 127.50000
+2.50 		127.80 126.35 126.35 91
19 Jul 24 125.00000
-2.50 		125.70 124.70 125.70 117
18 Jul 24 127.50000
-0.95 		128.50 127.15 128.50 61
17 Jul 24 128.45000
+2.15 		128.45 124.10 124.10 24
16 Jul 24 126.30000
-0.95 		126.70 125.45 126.70 1,627
15 Jul 24 127.25000
-3.10 		129.10 127.25 129.10 328
12 Jul 24 130.35001
-0.20 		131.10 130.35 131.10 49
11 Jul 24 130.55000
+2.60 		130.55 129.50 130.10 39
10 Jul 24 127.95000
+0.95 		128.20 126.80 126.80 287
09 Jul 24 127.00000
-1.55 		128.65 126.65 128.65 65
08 Jul 24 128.55000
-2.20 		131.00 128.55 129.65 638
05 Jul 24 130.75000
+0.00 		131.80 130.75 130.95 172
04 Jul 24 130.75000
-0.15 		131.50 130.60 131.50 62
03 Jul 24 130.89999
+3.60 		130.90 130.00 130.00 191
02 Jul 24 127.30000
-0.10 		127.30 125.65 125.65 124
01 Jul 24 127.40000
+0.60 		129.20 127.40 129.20 637
28 Jun 24 126.80000
-1.80 		128.60 126.30 128.60 663
27 Jun 24 128.60001
-3.00 		128.90 128.60 128.90 21
26 Jun 24 131.60001
-2.10 		133.50 131.05 133.50 513
25 Jun 24 133.70000
+0.70 		134.05 133.00 133.00 525
24 Jun 24 133.00000
+1.95 		133.20 131.90 131.90 58
21 Jun 24 131.05000
-0.40 		131.80 131.00 131.00 24
20 Jun 24 131.45000
+2.30 		131.45 129.90 130.00 286
19 Jun 24 129.14999
-2.35 		130.45 129.05 130.45 42
17 Jun 24 131.50000
-0.30 		132.15 129.15 132.15 73
14 Jun 24 131.80000
-0.60 		131.80 131.50 131.50 19
13 Jun 24 132.39999
-1.55 		132.40 131.60 131.60 1,872
12 Jun 24 133.95000
+0.00 		133.95 133.05 133.60 45
11 Jun 24 133.95000
-1.20 		135.70 132.15 135.70 46
10 Jun 24 135.14999
-2.70 		135.80 134.40 135.50 109
07 Jun 24 137.85001
-1.80 		139.60 137.15 139.60 68
06 Jun 24 139.64999
+0.75 		139.85 139.00 139.85 58
05 Jun 24 138.89999
+0.00 		139.10 138.60 139.10 16
04 Jun 24 138.89999
+0.60 		138.95 138.55 138.60 515
03 Jun 24 138.30000
+1.55 		139.00 138.00 138.70 138
31 May 24 136.75000
-0.20 		136.75 135.45 135.45 22
30 May 24 136.95000
+1.20 		136.95 136.20 136.20 240
29 May 24 135.75000
-3.60 		136.95 135.75 136.95 123
28 May 24 139.35001
-1.95 		141.50 139.35 141.50 1,231
27 May 24 141.30000
+0.05 		141.80 140.65 140.65 223
24 May 24 141.25000
-1.15 		141.60 141.20 141.50 700
23 May 24 142.39999
-1.90 		144.60 142.40 144.60 87
22 May 24 144.30000
-1.00 		144.30 143.50 143.90 20
21 May 24 145.30000
-2.55 		146.40 145.00 146.40 66
20 May 24 147.85001
-0.55 		149.20 147.85 148.50 40
17 May 24 148.39999
-0.90 		149.80 147.70 149.80 75
15 May 24 149.30000
+0.35 		149.30 149.20 149.20 9
14 May 24 148.95000
+1.65 		149.50 147.70 147.70 60
13 May 24 147.30000
-1.80 		149.50 147.30 149.50 600
09 May 24 149.10001
+0.65 		149.10 148.80 148.90 56
08 May 24 148.45000
+3.15 		148.45 146.20 146.20 13
07 May 24 145.30000
+4.15 		146.05 145.05 146.05 15
06 May 24 141.14999
-0.60 		142.30 141.15 142.00 17
03 May 24 141.75000
+0.85 		141.80 141.25 141.25 257
02 May 24 140.89999
-1.05 		143.35 140.90 143.35 159
29 Apr 24 141.95000
-0.55 		143.05 141.95 142.90 67
26 Apr 24 142.50000
+1.15 		144.95 142.45 144.95 15
25 Apr 24 141.35001
-3.50 		144.00 141.00 144.00 112
24 Apr 24 144.85001
-0.05 		145.15 144.35 144.75 90
23 Apr 24 144.89999
-0.30 		145.95 144.75 145.95 197
22 Apr 24 145.20000
+1.50 		147.50 144.40 147.50 349
18 Apr 24 143.70000
+2.10 		143.80 143.20 143.55 225
17 Apr 24 141.60001
+0.95 		142.30 140.00 140.00 115
16 Apr 24 140.64999
-0.20 		140.75 140.00 140.25 74
15 Apr 24 140.85001
-0.50 		141.80 140.80 141.20 133
12 Apr 24 141.35001
-1.30 		143.40 141.20 143.40 59
11 Apr 24 142.64999
-0.80 		144.00 142.65 143.40 1,762
10 Apr 24 143.45000
-1.40 		145.25 142.90 145.25 56
09 Apr 24 144.85001
+1.65 		146.10 143.10 143.10 88
08 Apr 24 143.20000
+2.10 		143.50 141.25 141.25 239
05 Apr 24 141.10001
-3.65 		143.00 141.00 142.50 660
04 Apr 24 144.75000
-2.15 		145.70 144.75 145.50 111
03 Apr 24 146.89999
-0.85 		147.85 146.35 147.85 30
02 Apr 24 147.75000
-2.00 		150.70 147.75 149.80 200
28 Mar 24 149.75000
+0.45 		151.60 149.75 150.70 115
27 Mar 24 149.30000
+0.30 		149.80 147.90 149.35 193
26 Mar 24 149.00000
+2.45 		149.00 146.30 146.30 1
25 Mar 24 146.55000
-1.55 		147.00 145.80 146.20 433
22 Mar 24 148.10001
+0.60 		148.10 147.90 147.90 1
21 Mar 24 147.50000
+1.05 		147.65 147.10 147.65 3
20 Mar 24 146.45000
-2.30 		146.45 144.55 145.10 33
18 Mar 24 148.75000
-2.65 		150.90 148.75 150.90 51
15 Mar 24 151.39999
-0.75 		152.55 151.40 152.55 17
14 Mar 24 152.14999
+0.80 		153.40 152.00 153.00 93
13 Mar 24 151.35001
+0.75 		151.35 150.95 150.95 220
12 Mar 24 150.60001
-0.05 		152.00 150.60 151.00 30
11 Mar 24 150.64999
+0.65 		150.65 150.50 150.50 2
08 Mar 24 150.00000
-0.65 		150.50 149.75 150.50 55
07 Mar 24 150.64999
-0.45 		150.65 150.00 150.00 95
06 Mar 24 151.10001
-2.80 		152.70 151.10 152.70 46
05 Mar 24 153.89999
-0.50 		153.95 153.90 153.95 25
04 Mar 24 154.39999
-1.85 		154.40 153.55 154.00 25
01 Mar 24 156.25000
+1.20 		156.25 155.00 155.50 91
29 Feb 24 155.05000
-4.85 		156.50 155.05 155.25 18
27 Feb 24 159.89999
+2.65 		159.90 159.30 159.30 95
26 Feb 24 157.25000
-0.85 		158.00 156.70 157.00 209
23 Feb 24 158.10001
-1.95 		159.65 158.10 159.65 391
22 Feb 24 160.05000
+1.60 		160.40 159.60 160.00 693
21 Feb 24 158.45000
+2.75 		160.00 158.45 160.00 8
20 Feb 24 155.70000
-1.20 		156.55 155.70 155.90 197
19 Feb 24 156.89999
-0.30 		158.10 156.00 156.00 71
16 Feb 24 157.20000
-0.95 		159.00 157.20 159.00 454
15 Feb 24 158.14999
+3.15 		164.30 158.15 163.65 384
14 Feb 24 155.00000
-0.70 		156.00 154.75 155.95 128
13 Feb 24 155.70000
+0.00 		156.00 155.35 155.45 176
12 Feb 24 155.70000
+0.75 		155.70 155.05 155.05 2
09 Feb 24 154.95000
-2.00 		156.85 154.95 156.85 13
08 Feb 24 156.95000
+0.90 		157.00 156.95 157.00 20
07 Feb 24 156.05000
-1.45 		157.30 156.05 157.30 23
06 Feb 24 157.50000
+1.85 		157.50 154.50 155.60 195
05 Feb 24 155.64999
+2.20 		155.70 154.05 154.05 73
02 Feb 24 153.45000
+0.60 		154.05 153.20 154.05 35
01 Feb 24 152.85001
+0.15 		154.00 152.60 154.00 45
31 Jan 24 152.70000
-0.70 		153.05 152.70 153.05 10
30 Jan 24 153.39999
-1.10 		153.40 151.05 151.05 138
29 Jan 24 154.50000
-2.15 		154.75 154.30 154.30 160
26 Jan 24 156.64999
+12.75 		156.90 154.50 154.50 1,661
24 Jan 24 143.89999
+1.05 		144.70 143.80 144.70 36
23 Jan 24 142.85001
+2.00 		142.85 141.00 142.30 335
22 Jan 24 140.85001
-1.60 		143.35 140.85 143.35 299
19 Jan 24 142.45000
-1.10 		143.85 142.00 143.80 647
18 Jan 24 143.55000
-2.80 		143.55 143.15 143.15 28
17 Jan 24 146.35001
-1.45 		146.35 144.90 144.90 128
16 Jan 24 147.80000
+0.95 		147.80 145.40 145.40 804
15 Jan 24 146.85001
-1.50 		147.80 146.40 147.80 117
12 Jan 24 148.35001
-2.65 		150.30 148.25 150.30 17
11 Jan 24 151.00000
+1.95 		151.00 149.85 149.85 34
10 Jan 24 149.05000
+0.25 		149.50 148.80 148.80 33
09 Jan 24 148.80000
-0.75 		149.55 147.55 149.55 66
08 Jan 24 149.55000
+2.65 		149.90 148.30 148.30 711
05 Jan 24 146.89999
-5.80 		148.35 143.20 148.35 2,612
04 Jan 24 152.70000
+0.85 		154.00 152.70 154.00 2
03 Jan 24 151.85001
-3.95 		154.85 151.85 154.85 559
02 Jan 24 155.80000
-4.10 		160.15 153.30 160.15 1,295
29 Dec 23 159.89999
-0.40 		160.00 159.90 160.00 8
28 Dec 23 160.30000
-0.65 		161.15 160.30 161.15 1
27 Dec 23 160.95000
+0.00 		161.70 160.90 161.15 293
22 Dec 23 160.95000
+0.40 		161.50 160.70 160.70 65
21 Dec 23 160.55000
-1.30 		161.20 159.65 160.00 14
20 Dec 23 161.85001
-0.20 		163.00 161.30 161.30 690
19 Dec 23 162.05000
-0.20 		162.70 162.05 162.70 5
18 Dec 23 162.25000
-0.75 		162.45 162.15 162.45 101
15 Dec 23 163.00000
+1.00 		164.10 162.20 162.85 31
14 Dec 23 162.00000
+6.45 		163.00 160.40 160.40 772
13 Dec 23 155.55000
-0.45 		156.70 155.25 155.25 94
12 Dec 23 156.00000
-0.80 		156.85 155.90 156.45 131
11 Dec 23 156.80000
-2.45 		158.25 156.80 157.95 21
08 Dec 23 159.25000
+1.25 		159.65 158.00 158.00 3
07 Dec 23 158.00000
+0.20 		158.00 157.85 157.85 3
01 Dec 23 157.80000
-1.15 		158.50 156.80 158.50 210
30 Nov 23 158.95000
+1.95 		158.95 157.10 157.10 14
29 Nov 23 157.00000
-6.35 		157.65 157.00 157.65 105
27 Nov 23 163.35001
-2.25 		163.35 163.20 163.20 88
21 Nov 23 165.60001
-1.65 		165.80 165.60 165.80 21
17 Nov 23 167.25000
+0.90 		167.75 167.25 167.75 380
16 Nov 23 166.35001
-5.10 		168.15 166.35 168.15 32
15 Nov 23 171.45000
+4.65 		171.45 171.35 171.35 15
14 Nov 23 166.80000
+1.50 		166.80 164.90 164.90 261
10 Nov 23 165.30000
-7.25 		173.20 165.30 173.20 54
08 Nov 23 172.55000
+1.05 		172.55 170.35 170.35 401
07 Nov 23 171.50000
-0.30 		172.15 171.50 172.15 40
06 Nov 23 171.80000
-1.80 		172.90 171.80 172.90 11
03 Nov 23 173.60001
+1.65 		174.70 172.15 172.15 75
02 Nov 23 171.95000
+3.85 		171.95 169.90 169.90 347
01 Nov 23 168.10001
+0.40 		168.55 167.40 167.85 22
31 Oct 23 167.70000
+2.70 		167.70 166.00 167.05 6
27 Oct 23 165.00000
-3.55 		166.05 165.00 165.65 466
26 Oct 23 168.55000
-1.15 		169.05 168.55 169.00 131
25 Oct 23 169.70000
-0.35 		169.70 169.55 169.55 10
24 Oct 23 170.05000
+3.00 		170.25 168.45 168.45 32
23 Oct 23 167.05000
+0.65 		167.05 165.55 165.55 2
20 Oct 23 166.39999
+0.30 		167.50 166.40 167.50 2
19 Oct 23 166.10001
+7.50 		168.30 165.35 168.30 99
18 Oct 23 158.60001
-1.50 		159.05 158.55 159.05 117
17 Oct 23 160.10001
+0.80 		160.80 159.45 159.45 150
16 Oct 23 159.30000
+1.90 		159.30 158.10 158.30 87
13 Oct 23 157.39999
-2.30 		158.75 157.40 158.75 14
12 Oct 23 159.70000
-0.25 		159.70 159.50 159.50 3
10 Oct 23 159.95000
+2.45 		160.45 159.60 159.60 5
09 Oct 23 157.50000
-1.60 		157.50 157.50 157.50 9
06 Oct 23 159.10001
-1.10 		159.50 158.85 158.85 24
05 Oct 23 160.20000
+0.35 		160.20 160.05 160.05 30
04 Oct 23 159.85001
+0.95 		160.45 158.50 158.50 31
03 Oct 23 158.89999
+1.30 		158.90 157.00 157.00 51
02 Oct 23 157.60001
-0.60 		158.70 157.25 158.30 547
29 Sep 23 158.20000
+0.05 		159.80 158.20 159.70 55
28 Sep 23 158.14999
-1.90 		158.65 158.15 158.65 23
27 Sep 23 160.05000
-0.80 		162.00 159.80 162.00 74
26 Sep 23 160.85001
-1.75 		161.10 160.60 160.95 158
25 Sep 23 162.60001
-3.95 		163.90 162.30 163.90 79
22 Sep 23 166.55000
+0.20 		166.55 166.00 166.00 10
21 Sep 23 166.35001
-2.35 		167.40 165.30 167.40 517
19 Sep 23 168.70000
-0.45 		169.10 168.40 168.45 155
18 Sep 23 169.14999
-2.70 		171.00 169.15 171.00 135
15 Sep 23 171.85001
+0.85 		174.40 171.85 172.50 357
14 Sep 23 171.00000
-0.35 		171.00 169.50 169.50 50
12 Sep 23 171.35001
-2.30 		172.75 171.35 172.75 43
11 Sep 23 173.64999
-0.85 		175.45 173.30 175.45 668
07 Sep 23 174.50000
-1.90 		176.40 174.50 176.40 530
06 Sep 23 176.39999
-3.05 		178.00 176.40 178.00 1,113
05 Sep 23 179.45000
-1.10 		180.85 178.85 180.85 160
04 Sep 23 180.55000
-1.15 		182.90 180.55 182.90 11
01 Sep 23 181.70000
+0.35 		182.35 180.50 180.50 48
31 Aug 23 181.35001
-11.50 		186.80 181.35 186.25 2,017
25 Aug 23 192.85001
+1.00 		192.85 192.85 192.85 3
23 Aug 23 191.85001
+0.70 		191.85 191.20 191.20 82
22 Aug 23 191.14999
-1.20 		191.85 191.15 191.85 7
17 Aug 23 192.35001
-3.15 		194.35 192.35 194.35 5
16 Aug 23 195.50000
-0.40 		195.50 195.05 195.05 10
15 Aug 23 195.89999
-1.95 		197.50 195.90 197.50 4
14 Aug 23 197.85001
-0.05 		197.85 196.65 196.65 13
10 Aug 23 197.89999
+1.15 		197.90 197.70 197.70 5
09 Aug 23 196.75000
+0.80 		197.65 196.75 197.65 70
08 Aug 23 195.95000
-0.10 		195.95 195.75 195.75 7
04 Aug 23 196.05000
+0.30 		196.05 195.00 195.00 1
03 Aug 23 195.75000
-1.70 		196.45 195.75 196.45 2
02 Aug 23 197.45000
-1.90 		197.60 196.80 197.60 30
01 Aug 23 199.35001
-1.25 		201.40 199.35 199.45 101
31 Jul 23 200.60001
-2.40 		200.80 200.60 200.80 10
28 Jul 23 203.00000
+1.30 		203.00 202.10 202.10 225
27 Jul 23 201.70000
+1.30 		201.70 201.10 201.10 15
26 Jul 23 200.39999
-1.30 		200.40 200.20 200.20 80
25 Jul 23 201.70000
+0.80 		202.00 201.20 201.20 4
24 Jul 23 200.89999
-0.80 		200.90 200.20 200.20 25
21 Jul 23 201.70000
+1.50 		201.70 200.20 200.70 44
17 Jul 23 200.20000
-0.90 		201.80 200.20 201.80 20
13 Jul 23 201.10001
+1.70 		201.10 200.50 200.50 70
12 Jul 23 199.39999
+3.75 		199.40 197.25 197.25 16
10 Jul 23 195.64999
-0.85 		195.65 194.50 194.50 1
07 Jul 23 196.50000
-1.60 		196.50 196.15 196.15 3
06 Jul 23 198.10001
-4.00 		199.05 198.10 199.05 71
04 Jul 23 202.10001
+1.60 		202.10 202.10 202.10 50
03 Jul 23 200.50000
-0.40 		202.30 200.50 201.60 23
30 Jun 23 200.89999
+1.30 		201.20 200.90 201.20 10
29 Jun 23 199.60001
+1.50 		199.60 198.95 198.95 2
28 Jun 23 198.10001
+1.00 		198.90 198.10 198.90 3
27 Jun 23 197.10001
+0.85 		197.10 196.65 196.65 1
23 Jun 23 196.25000
-0.85 		196.70 196.25 196.40 23
22 Jun 23 197.10001
+0.55 		197.10 197.00 197.05 13
21 Jun 23 196.55000
-2.45 		197.00 196.50 197.00 36
20 Jun 23 199.00000
-2.00 		200.90 199.00 200.90 21
19 Jun 23 201.00000
-2.70 		203.20 200.10 203.20 14
16 Jun 23 203.70000
+1.30 		204.50 203.70 204.00 21
15 Jun 23 202.39999
-1.60 		202.70 201.60 202.70 27
14 Jun 23 204.00000
+1.80 		204.80 203.70 204.00 390
13 Jun 23 202.20000
+1.30 		202.20 201.50 201.60 54
12 Jun 23 200.89999
+2.30 		200.90 200.50 200.50 7
09 Jun 23 198.60001
-0.80 		199.35 198.60 199.30 41
08 Jun 23 199.39999
-0.55 		199.85 199.30 199.30 108
07 Jun 23 199.95000
-1.15 		201.20 199.90 201.00 85
06 Jun 23 201.10001
+2.30 		201.50 201.10 201.50 4
05 Jun 23 198.80000
-5.60 		201.00 198.80 200.70 14
02 Jun 23 204.39999
+2.70 		204.40 202.20 202.20 28
01 Jun 23 201.70000
-0.10 		203.10 201.10 203.10 313
31 May 23 201.80000
-2.30 		202.10 200.00 201.50 431
30 May 23 204.10001
-6.80 		206.60 203.20 206.60 284
29 May 23 210.89999
+2.00 		211.40 210.90 211.40 15
25 May 23 208.89999
-0.90 		208.90 208.00 208.80 43
24 May 23 209.80000
-3.90 		209.80 207.90 209.30 128
22 May 23 213.70000
+1.40 		214.60 212.80 212.80 36
19 May 23 212.30000
+1.00 		212.60 212.30 212.60 15
18 May 23 211.30000
+0.90 		211.30 211.00 211.00 22
17 May 23 210.39999
-3.10 		213.30 210.40 213.30 5
16 May 23 213.50000
-1.00 		215.00 212.90 212.90 43
15 May 23 214.50000
+0.10 		216.30 214.20 216.30 139
12 May 23 214.39999
-0.90 		214.40 213.30 213.30 16
11 May 23 215.30000
+2.10 		215.30 214.40 215.00 87
10 May 23 213.20000
-3.70 		214.00 213.20 214.00 46
08 May 23 216.89999
+2.00 		216.90 214.90 214.90 120
05 May 23 214.89999
+0.40 		215.90 214.30 215.90 127
04 May 23 214.50000
+2.10 		214.50 212.60 212.60 49
03 May 23 212.39999
+1.20 		214.40 212.40 212.90 100
02 May 23 211.20000
+2.00 		211.70 209.70 209.70 66
28 Apr 23 209.20000
-6.00 		212.40 208.40 212.40 115
27 Apr 23 215.20000
-0.70 		215.60 212.20 212.20 921
26 Apr 23 215.89999
-1.50 		216.40 215.90 216.40 40
25 Apr 23 217.39999
+1.20 		217.40 216.80 217.20 58
24 Apr 23 216.20000
+1.40 		216.20 215.20 215.20 175
21 Apr 23 214.80000
+3.60 		214.80 212.60 212.60 1
20 Apr 23 211.20000
+1.20 		211.60 209.20 209.20 89
19 Apr 23 210.00000
+1.70 		210.30 208.40 208.40 15
18 Apr 23 208.30000
-3.60 		209.20 208.30 209.20 33
17 Apr 23 211.89999
+3.20 		211.90 209.50 209.50 103
14 Apr 23 208.70000
+0.50 		208.70 208.60 208.60 75
13 Apr 23 208.20000
-1.40 		208.60 208.10 208.60 20
12 Apr 23 209.60001
+1.80 		209.60 208.70 208.70 62
11 Apr 23 207.80000
+0.50 		207.80 207.40 207.40 15
06 Apr 23 207.30000
-1.20 		207.60 207.30 207.60 7
05 Apr 23 208.50000
+1.10 		208.90 207.40 207.40 9
04 Apr 23 207.39999
-1.40 		208.20 207.40 208.20 170
03 Apr 23 208.80000
-0.10 		208.80 208.40 208.40 9
31 Mar 23 208.89999
+2.20 		208.90 206.60 206.60 26
30 Mar 23 206.70000
+0.70 		206.70 206.70 206.70 26
29 Mar 23 206.00000
+2.30 		206.20 205.40 205.50 161
28 Mar 23 203.70000
-1.40 		203.90 203.70 203.90 5
27 Mar 23 205.10001
-2.50 		205.10 204.70 204.70 4
24 Mar 23 207.60001
+1.00 		207.60 206.50 207.00 43
23 Mar 23 206.60001
+0.90 		207.00 205.10 206.00 37
22 Mar 23 205.70000
+3.30 		205.70 203.70 203.70 635
21 Mar 23 202.39999
+2.00 		202.40 202.30 202.30 1
20 Mar 23 200.39999
+0.65 		200.40 199.80 199.80 25
17 Mar 23 199.75000
+1.85 		200.20 199.75 200.20 165
15 Mar 23 197.89999
+3.15 		200.20 197.90 200.20 1
13 Mar 23 194.75000
-4.60 		196.00 194.75 196.00 220
10 Mar 23 199.35001
-2.15 		200.30 199.35 199.35 112
09 Mar 23 201.50000
+1.20 		201.50 199.50 199.50 33
07 Mar 23 200.30000
-0.50 		202.00 200.30 201.10 37
06 Mar 23 200.80000
+4.25 		202.00 200.50 202.00 25
01 Mar 23 196.55000
-1.30 		197.85 196.55 197.50 7
28 Feb 23 197.85001
-2.65 		199.55 197.85 199.55 341
27 Feb 23 200.50000
+2.20 		201.70 200.50 201.50 108
24 Feb 23 198.30000
-1.70 		201.80 198.30 201.80 32
21 Feb 23 200.00000
+4.60 		200.00 199.30 199.30 40
20 Feb 23 195.39999
+0.65 		195.40 195.40 195.40 25
17 Feb 23 194.75000
-1.05 		195.00 193.25 193.25 325
16 Feb 23 195.80000
+5.95 		198.80 195.80 198.80 600
15 Feb 23 189.85001
+2.35 		190.00 187.40 187.40 16
14 Feb 23 187.50000
-1.55 		188.95 187.50 188.60 361
13 Feb 23 189.05000
+2.75 		189.05 187.80 187.80 33
10 Feb 23 186.30000
-1.50 		186.50 184.75 186.50 580
09 Feb 23 187.80000
-0.25 		188.45 187.80 188.45 33
08 Feb 23 188.05000
-4.25 		189.00 188.05 189.00 34
06 Feb 23 192.30000
-2.00 		193.40 192.30 192.70 170
03 Feb 23 194.30000
+2.70 		194.30 192.75 193.40 210
02 Feb 23 191.60001
+1.65 		191.60 190.10 190.60 301
31 Jan 23 189.95000
+3.90 		189.95 188.10 188.70 574
30 Jan 23 186.05000
+2.20 		186.05 184.60 184.60 6
27 Jan 23 183.85001
-3.35 		186.80 182.00 186.80 115
26 Jan 23 187.20000
-6.60 		189.30 187.20 187.70 403
24 Jan 23 193.80000
+1.00 		195.25 193.80 195.25 50
19 Jan 23 192.80000
+2.30 		193.60 192.80 193.60 10
18 Jan 23 190.50000
-6.60 		192.90 190.50 192.90 50
17 Jan 23 197.10001
+1.95 		197.10 195.45 195.45 33
16 Jan 23 195.14999
+3.55 		195.15 194.65 194.65 450
12 Jan 23 191.60001
+1.20 		192.35 191.60 192.35 3
11 Jan 23 190.39999
+2.90 		191.90 190.40 191.00 260
10 Jan 23 187.50000
+1.20 		188.10 187.50 188.10 350
06 Jan 23 186.30000
+2.15 		186.30 184.05 184.05 15
05 Jan 23 184.14999
-1.80 		185.00 184.15 185.00 10
04 Jan 23 185.95000
-1.05 		185.95 185.45 185.45 41
03 Jan 23 187.00000
+2.55 		187.00 186.85 186.85 500
02 Jan 23 184.45000
-0.20 		184.45 184.45 184.45 800
30 Dec 22 184.64999
-1.85 		184.80 184.65 184.80 165
29 Dec 22 186.50000
+1.95 		186.50 184.50 184.90 8
28 Dec 22 184.55000
+0.05 		185.60 184.55 185.55 86
23 Dec 22 184.50000
-1.75 		185.45 184.50 185.45 40
22 Dec 22 186.25000
-0.75 		187.30 186.25 187.30 475
21 Dec 22 187.00000
+3.50 		187.00 185.65 185.65 3
20 Dec 22 183.50000
+0.50 		183.50 183.05 183.05 1
16 Dec 22 183.00000
-0.70 		183.00 181.50 181.50 190
15 Dec 22 183.70000
-5.65 		188.70 183.70 188.70 227
14 Dec 22 189.35001
+0.90 		189.35 186.50 186.50 20
13 Dec 22 188.45000
+3.95 		188.45 184.15 184.15 22
12 Dec 22 184.50000
-1.90 		184.50 184.50 184.50 3
09 Dec 22 186.39999
-1.05 		186.40 186.05 186.40 261
07 Dec 22 187.45000
-0.50 		188.00 187.45 188.00 30
05 Dec 22 187.95000
-2.70 		188.35 187.95 188.35 14
02 Dec 22 190.64999
+0.40 		190.65 189.75 189.75 5
01 Dec 22 190.25000
+3.00 		191.55 190.25 191.55 50
29 Nov 22 187.25000
+0.85 		188.60 187.25 188.55 46
28 Nov 22 186.39999
-0.20 		186.40 185.60 185.60 21
25 Nov 22 186.60001
-4.65 		188.40 186.60 187.60 76
24 Nov 22 191.25000
+2.60 		191.80 190.50 190.50 505
22 Nov 22 188.64999
-0.40 		189.00 188.65 189.00 5
21 Nov 22 189.05000
+2.80 		189.05 185.55 185.55 7
18 Nov 22 186.25000
+2.30 		187.50 185.65 187.50 377
17 Nov 22 183.95000
-0.80 		183.95 182.85 182.95 290
15 Nov 22 184.75000
-2.40 		187.95 184.75 187.95 12
11 Nov 22 187.14999
+0.25 		190.00 187.15 190.00 56
10 Nov 22 186.89999
+7.20 		186.90 185.95 185.95 471
08 Nov 22 179.70000
-1.25 		181.05 179.70 179.70 53
07 Nov 22 180.95000
-2.30 		182.00 180.95 181.30 295
04 Nov 22 183.25000
+6.55 		185.10 181.40 181.40 920
03 Nov 22 176.70000
-2.00 		176.75 175.70 175.70 326
02 Nov 22 178.70000
-0.65 		178.70 177.25 178.50 300
01 Nov 22 179.35001
+1.25 		181.45 179.35 180.50 511
31 Oct 22 178.10001
+3.05 		178.55 177.75 178.55 60
28 Oct 22 175.05000
-0.40 		175.25 173.05 173.40 255
27 Oct 22 175.45000
+0.50 		176.30 175.45 176.30 11
24 Oct 22 174.95000
+2.00 		175.70 174.65 174.65 508
21 Oct 22 172.95000
-4.35 		173.00 171.60 173.00 820
20 Oct 22 177.30000
-3.05 		180.35 177.30 180.35 286
19 Oct 22 180.35001
-2.10 		182.05 180.35 182.05 274
18 Oct 22 182.45000
+1.10 		183.85 182.45 183.55 350
17 Oct 22 181.35001
+3.25 		181.35 179.80 179.80 821
14 Oct 22 178.10001
+5.70 		178.10 176.45 176.45 150
13 Oct 22 172.39999
-6.80 		172.40 172.40 172.40 475
12 Oct 22 179.20000
+3.65 		179.20 178.00 178.00 22
11 Oct 22 175.55000
-1.15 		175.55 175.55 175.55 6
10 Oct 22 176.70000
-6.20 		178.15 175.00 175.00 497
07 Oct 22 182.89999
-4.55 		186.65 182.90 186.65 247
05 Oct 22 187.45000
-0.75 		187.45 187.20 187.20 1
04 Oct 22 188.20000
+4.60 		188.20 188.20 188.20 5
03 Oct 22 183.60001
-5.10 		186.55 183.60 186.55 1
30 Sep 22 188.70000
+4.25 		189.10 185.80 185.80 284
28 Sep 22 184.45000
+0.40 		184.45 181.65 181.65 212
27 Sep 22 184.05000
+0.00 		185.90 184.05 185.20 23
26 Sep 22 184.05000
+0.90 		184.05 183.70 183.70 2
23 Sep 22 183.14999
-4.95 		185.40 183.15 185.40 158
20 Sep 22 188.10001
+0.50 		189.60 188.10 189.60 50
15 Sep 22 187.60001
-1.75 		187.95 187.05 187.95 35
14 Sep 22 189.35001
+0.00 		189.45 189.10 189.45 380
13 Sep 22 189.35001
-2.15 		191.65 189.35 191.65 730
12 Sep 22 191.50000
+4.05 		191.55 187.85 187.85 476
08 Sep 22 187.45000
+2.45 		187.45 184.95 185.25 12
07 Sep 22 185.00000
-1.30 		185.00 183.30 183.30 1
06 Sep 22 186.30000
+0.70 		186.30 185.40 185.40 45
05 Sep 22 185.60001
-3.90 		186.05 183.00 184.55 125
02 Sep 22 189.50000
+5.10 		189.50 186.25 187.75 90
01 Sep 22 184.39999
-1.00 		184.90 181.20 181.20 109
30 Aug 22 185.39999
-10.10 		185.40 185.35 185.35 500
19 Aug 22 195.50000
+0.55 		195.50 194.70 195.15 215
18 Aug 22 194.95000
+0.60 		195.20 194.95 195.20 49
17 Aug 22 194.35001
+0.35 		194.65 194.35 194.65 51
16 Aug 22 194.00000
-1.15 		194.45 194.00 194.45 410
15 Aug 22 195.14999
+1.20 		195.15 194.70 195.05 5
12 Aug 22 193.95000
-0.40 		194.05 193.95 194.05 50
11 Aug 22 194.35001
-2.00 		195.20 194.35 195.20 25
10 Aug 22 196.35001
+2.85 		196.35 192.90 192.90 190
09 Aug 22 193.50000
+1.05 		193.60 193.30 193.30 42
05 Aug 22 192.45000
-1.15 		193.70 192.45 193.70 51
04 Aug 22 193.60001
+4.10 		193.60 193.00 193.00 105
02 Aug 22 189.50000
-2.50 		191.10 189.50 191.10 25
29 Jul 22 192.00000
+0.45 		193.00 192.00 193.00 455
28 Jul 22 191.55000
+4.25 		191.55 190.05 190.05 52
25 Jul 22 187.30000
+1.60 		187.30 186.65 186.65 136
22 Jul 22 185.70000
-0.85 		186.55 185.35 186.55 41
21 Jul 22 186.55000
+4.40 		186.55 185.80 185.95 558
20 Jul 22 182.14999
+0.55 		182.15 182.00 182.00 225
19 Jul 22 181.60001
+0.55 		181.60 181.60 181.60 245
18 Jul 22 181.05000
+2.95 		181.05 180.55 180.55 75
14 Jul 22 178.10001
-3.95 		178.45 178.10 178.35 400
13 Jul 22 182.05000
+2.60 		182.05 181.95 181.95 360
12 Jul 22 179.45000
+2.55 		179.45 177.00 177.65 245
08 Jul 22 176.89999
-1.15 		176.90 174.00 175.00 695
06 Jul 22 178.05000
+3.45 		180.30 178.05 180.30 510
05 Jul 22 174.60001
-0.35 		177.30 174.60 177.30 307
01 Jul 22 174.95000
+0.15 		174.95 174.20 174.20 124
30 Jun 22 174.80000
-0.80 		174.80 172.65 172.75 127
29 Jun 22 175.60001
-4.80 		177.55 174.05 177.55 450
28 Jun 22 180.39999
+1.90 		180.40 179.85 179.85 80
27 Jun 22 178.50000
-1.90 		180.40 178.50 180.40 1,401
24 Jun 22 180.39999
+8.65 		180.75 177.75 177.75 737
22 Jun 22 171.75000
+1.90 		171.75 166.90 166.90 9
21 Jun 22 169.85001
+0.95 		170.50 169.85 170.50 15
20 Jun 22 168.89999
-0.60 		168.90 167.95 168.00 42
17 Jun 22 169.50000
+0.15 		170.70 169.25 169.25 10
16 Jun 22 169.35001
-3.50 		169.35 168.85 168.85 120
15 Jun 22 172.85001
+3.05 		172.85 169.70 169.80 558
14 Jun 22 169.80000
-5.20 		170.05 169.75 170.00 331
13 Jun 22 175.00000
+0.65 		175.00 174.90 174.90 117
10 Jun 22 174.35001
-2.50 		174.70 173.90 174.00 27
09 Jun 22 176.85001
-0.35 		176.85 174.40 174.40 335
08 Jun 22 177.20000
-4.75 		178.40 176.80 178.40 551
07 Jun 22 181.95000
-2.20 		181.95 181.00 181.00 4
06 Jun 22 184.14999
+0.50 		185.10 184.15 184.40 230
02 Jun 22 183.64999
+3.70 		183.65 182.10 182.10 419
01 Jun 22 179.95000
-2.70 		180.75 179.95 180.75 165
31 May 22 182.64999
-1.55 		183.10 182.65 183.10 10
30 May 22 184.20000
+0.25 		187.60 184.20 187.60 100
27 May 22 183.95000
+5.45 		183.95 180.20 180.20 5
25 May 22 178.50000
+1.55 		178.50 175.00 175.00 13
24 May 22 176.95000
-4.95 		178.75 176.95 178.75 4
23 May 22 181.89999
-5.90 		181.90 179.40 179.55 142
16 May 22 187.80000
+4.85 		187.80 187.80 187.80 40
12 May 22 182.95000
+2.65 		182.95 180.25 180.85 269
11 May 22 180.30000
+1.90 		180.30 180.30 180.30 3
10 May 22 178.39999
+2.45 		179.55 178.40 178.60 45
09 May 22 175.95000
-6.45 		177.55 175.95 177.55 71
06 May 22 182.39999
-10.50 		190.25 181.85 190.25 45
05 May 22 192.89999
-0.05 		196.50 192.90 196.50 10
04 May 22 192.95000
-3.20 		193.80 192.95 193.80 15
02 May 22 196.14999
+0.45 		196.55 196.00 196.55 90
27 Apr 22 195.70000
+1.95 		195.70 193.35 193.35 4
26 Apr 22 193.75000
-1.65 		197.25 193.75 195.05 118
21 Apr 22 195.39999
+0.30 		195.95 195.40 195.95 1
20 Apr 22 195.10001
-0.90 		196.00 194.25 194.25 66
14 Apr 22 196.00000
+4.65 		196.00 192.95 192.95 10
13 Apr 22 191.35001
-5.25 		195.85 190.55 195.85 82
12 Apr 22 196.60001
-3.90 		196.75 196.50 196.50 42
11 Apr 22 200.50000
-1.50 		200.70 200.50 200.70 72
08 Apr 22 202.00000
+4.95 		202.00 199.80 199.80 48
07 Apr 22 197.05000
-1.00 		197.05 197.00 197.00 7
06 Apr 22 198.05000
-4.35 		200.00 198.05 200.00 2
05 Apr 22 202.39999
+3.00 		202.40 199.95 199.95 11
01 Apr 22 199.39999
-0.15 		202.70 199.40 202.70 21
31 Mar 22 199.55000
+1.55 		201.70 199.55 201.70 1
30 Mar 22 198.00000
+4.85 		198.00 195.10 195.10 10
29 Mar 22 193.14999
+3.65 		193.70 193.00 193.70 205
28 Mar 22 189.50000
+2.50 		189.50 189.20 189.20 13
24 Mar 22 187.00000
-0.65 		187.35 187.00 187.35 300
23 Mar 22 187.64999
-2.20 		189.75 187.65 189.75 50
22 Mar 22 189.85001
+0.30 		189.85 188.55 189.70 87
21 Mar 22 189.55000
+1.90 		191.45 189.55 191.40 66
17 Mar 22 187.64999
+4.95 		187.65 182.55 182.55 2
16 Mar 22 182.70000
+5.35 		183.75 181.15 181.15 264
15 Mar 22 177.35001
-1.90 		177.45 176.95 177.45 2
14 Mar 22 179.25000
+1.55 		179.85 178.40 178.40 53
11 Mar 22 177.70000
-0.95 		179.70 175.35 175.35 71
10 Mar 22 178.64999
-4.70 		182.55 178.65 182.55 51
09 Mar 22 183.35001
+6.20 		183.55 181.35 181.35 83
08 Mar 22 177.14999
-0.30 		178.35 177.15 178.35 38
07 Mar 22 177.45000
-4.70 		179.85 174.30 177.45 432
04 Mar 22 182.14999
-7.75 		183.45 182.15 183.45 12
03 Mar 22 189.89999
-1.05 		191.45 189.90 190.00 411
02 Mar 22 190.95000
-4.30 		190.95 189.40 189.90 69
01 Mar 22 195.25000
+1.25 		195.80 195.25 195.55 8
25 Feb 22 194.00000
+6.20 		194.00 188.65 188.65 62
24 Feb 22 187.80000
-7.10 		189.60 187.55 189.60 144
23 Feb 22 194.89999
-0.10 		196.70 194.90 196.70 1
21 Feb 22 195.00000
-2.25 		197.55 195.00 197.55 80
18 Feb 22 197.25000
+4.10 		197.25 196.65 196.65 76
17 Feb 22 193.14999
+2.10 		193.25 193.15 193.25 50
16 Feb 22 191.05000
-2.95 		192.30 190.35 192.30 12
15 Feb 22 194.00000
+4.00 		194.00 191.90 193.00 322
14 Feb 22 190.00000
-1.80 		190.00 187.95 189.20 65
11 Feb 22 191.80000
+1.10 		191.80 191.05 191.05 51
10 Feb 22 190.70000
-1.30 		196.25 190.70 195.55 170
09 Feb 22 192.00000
+0.90 		192.20 191.95 192.20 11
08 Feb 22 191.10001
+1.50 		191.10 189.80 189.80 25
07 Feb 22 189.60001
-2.90 		189.60 188.45 188.45 92
03 Feb 22 192.50000
-3.60 		196.50 192.15 196.50 53
02 Feb 22 196.10001
+2.50 		196.50 195.40 195.40 42
01 Feb 22 193.60001
+3.25 		194.05 193.60 193.80 38
31 Jan 22 190.35001
+0.55 		191.70 190.00 191.30 48
28 Jan 22 189.80000
-3.90 		189.95 188.45 189.70 220
27 Jan 22 193.70000
+0.55 		193.70 190.95 190.95 20
26 Jan 22 193.14999
+1.55 		194.70 192.00 192.40 75
25 Jan 22 191.60001
-0.70 		193.45 191.60 193.45 458
24 Jan 22 192.30000
-5.25 		196.90 191.85 196.90 512
21 Jan 22 197.55000
-0.60 		198.05 197.50 197.50 70
20 Jan 22 198.14999
-0.35 		198.15 197.70 197.70 7
19 Jan 22 198.50000
+0.95 		198.50 195.95 195.95 599
18 Jan 22 197.55000
-3.45 		198.15 197.55 197.85 119
17 Jan 22 201.00000
+3.25 		201.00 196.60 196.85 258
14 Jan 22 197.75000
-1.00 		198.05 197.75 198.05 3
12 Jan 22 198.75000
-3.85 		201.90 198.75 201.90 212
11 Jan 22 202.60001
-1.60 		202.60 201.80 202.00 39
10 Jan 22 204.20000
+1.20 		205.10 202.20 202.60 336
07 Jan 22 203.00000
-5.20 		207.60 203.00 207.60 483
06 Jan 22 208.20000
-8.30 		210.70 208.20 210.70 71
05 Jan 22 216.50000
+0.90 		217.10 215.00 217.10 73
04 Jan 22 215.60001
+6.00 		215.60 213.50 213.50 90
03 Jan 22 209.60001
-2.20 		214.00 209.60 214.00 145
29 Dec 21 211.80000
+1.20 		212.00 211.70 211.70 58
28 Dec 21 210.60001
+0.70 		211.40 210.60 211.40 5
27 Dec 21 209.89999
-2.30 		209.90 209.40 209.40 8
23 Dec 21 212.20000
+0.10 		212.30 211.80 211.80 22
22 Dec 21 212.10001
+2.10 		212.10 210.00 210.00 24
21 Dec 21 210.00000
+0.50 		210.00 209.00 209.10 251
20 Dec 21 209.50000
+0.10 		209.60 206.40 206.40 25
17 Dec 21 209.39999
-1.30 		209.40 209.00 209.00 1
16 Dec 21 210.70000
+2.10 		210.90 210.40 210.90 49
15 Dec 21 208.60001
+0.40 		209.70 208.60 209.20 23
14 Dec 21 208.20000
-2.50 		210.60 208.20 210.60 14
13 Dec 21 210.70000
+0.30 		210.70 210.40 210.40 5
10 Dec 21 210.39999
+0.00 		211.00 209.40 209.40 67
09 Dec 21 210.39999
+0.40 		210.40 209.60 209.60 30
08 Dec 21 210.00000
-3.50 		213.10 210.00 213.10 17
07 Dec 21 213.50000
+6.90 		213.50 212.60 212.60 15
06 Dec 21 206.60001
+4.40 		206.60 206.60 206.60 40
03 Dec 21 202.20000
-0.70 		204.60 202.20 204.60 120
02 Dec 21 202.89999
-1.00 		202.90 202.70 202.70 100
01 Dec 21 203.89999
+1.30 		204.50 202.80 202.80 101
30 Nov 21 202.60001
-4.00 		205.70 202.50 205.70 200
29 Nov 21 206.60001
-0.60 		207.50 206.60 206.60 54
26 Nov 21 207.20000
-6.00 		208.70 207.20 208.70 169
25 Nov 21 213.20000
+4.50 		213.20 213.20 213.20 25
23 Nov 21 208.70000
-2.50 		209.40 208.70 209.40 19
22 Nov 21 211.20000
-1.00 		212.80 211.20 212.80 10
19 Nov 21 212.20000
+0.10 		213.80 212.20 213.40 33
18 Nov 21 212.10001
+1.40 		212.40 212.10 212.40 2
17 Nov 21 210.70000
-0.80 		211.90 210.40 211.90 261
16 Nov 21 211.50000
-0.20 		213.80 211.50 212.00 100
15 Nov 21 211.70000
+5.10 		211.70 210.60 211.20 21
12 Nov 21 206.60001
-0.90 		206.60 206.60 206.60 2
11 Nov 21 207.50000
+2.20 		207.50 207.40 207.40 1
10 Nov 21 205.30000
-0.10 		205.30 204.30 204.30 100
09 Nov 21 205.39999
+1.20 		205.40 205.30 205.30 100
08 Nov 21 204.20000
-0.80 		205.60 204.00 205.50 43
05 Nov 21 205.00000
+0.70 		205.00 204.40 204.40 30
04 Nov 21 204.30000
+0.40 		204.30 203.40 203.40 27
03 Nov 21 203.89999
+2.00 		203.90 201.80 201.80 25
02 Nov 21 201.89999
+2.25 		202.70 201.90 202.00 19
01 Nov 21 199.64999
+0.85 		200.00 199.15 199.65 270
29 Oct 21 198.80000
-2.10 		198.80 197.00 197.00 115
28 Oct 21 200.89999
+0.10 		201.20 200.40 200.40 115
26 Oct 21 200.80000
+1.40 		200.80 199.20 199.20 46
25 Oct 21 199.39999
+0.45 		200.10 199.40 200.10 8
22 Oct 21 198.95000
+1.45 		199.25 198.65 199.25 141
21 Oct 21 197.50000
-1.10 		197.85 197.40 197.40 21
20 Oct 21 198.60001
+3.15 		198.60 198.15 198.15 43
19 Oct 21 195.45000
-1.65 		197.10 195.45 197.10 22
18 Oct 21 197.10001
-0.60 		197.10 195.40 195.90 142
15 Oct 21 197.70000
-0.20 		198.05 197.55 197.55 15
14 Oct 21 197.89999
-1.05 		199.75 197.30 199.75 96
13 Oct 21 198.95000
+1.55 		198.95 197.25 197.25 2
12 Oct 21 197.39999
-0.30 		197.40 196.95 196.95 10
07 Oct 21 197.70000
+2.80 		198.60 197.65 197.65 56
06 Oct 21 194.89999
+2.10 		194.95 194.90 194.95 10
05 Oct 21 192.80000
+3.00 		192.80 192.10 192.10 37
04 Oct 21 189.80000
-0.40 		190.70 189.80 190.70 15
01 Oct 21 190.20000
-2.15 		190.20 189.35 189.35 12
30 Sep 21 192.35001
+0.35 		192.35 192.35 192.35 3
28 Sep 21 192.00000
-0.20 		192.00 192.00 192.00 15
27 Sep 21 192.20000
+0.05 		192.20 192.10 192.10 10
22 Sep 21 192.14999
+3.70 		192.60 192.05 192.05 38
21 Sep 21 188.45000
+3.05 		188.45 188.15 188.15 3
20 Sep 21 185.39999
-0.40 		185.40 182.90 182.90 106
17 Sep 21 185.80000
+2.60 		185.80 185.40 185.40 70
16 Sep 21 183.20000
-1.80 		183.20 183.05 183.05 1
15 Sep 21 185.00000
-4.80 		187.00 185.00 187.00 125
14 Sep 21 189.80000
+0.30 		189.80 189.25 189.25 1
13 Sep 21 189.50000
+0.95 		190.25 189.00 189.75 62
10 Sep 21 188.55000
+0.85 		188.55 187.75 187.75 3
09 Sep 21 187.70000
+2.20 		188.25 187.70 188.25 8
08 Sep 21 185.50000
+0.15 		185.50 183.30 183.30 40
07 Sep 21 185.35001
-0.60 		185.35 185.10 185.10 3
06 Sep 21 185.95000
+2.45 		185.95 184.55 184.75 20
03 Sep 21 183.50000
-2.45 		185.55 183.50 185.55 11
02 Sep 21 185.95000
+1.15 		187.35 185.25 185.25 295
01 Sep 21 184.80000
+6.45 		184.80 182.50 182.50 188
31 Aug 21 178.35001
+0.95 		178.35 177.60 178.25 190
30 Aug 21 177.39999
-0.15 		177.40 177.15 177.15 140
27 Aug 21 177.55000
-0.10 		178.00 177.25 177.35 191
25 Aug 21 177.64999
+0.65 		179.20 177.65 179.20 1
24 Aug 21 177.00000
-1.50 		179.10 177.00 179.10 59
23 Aug 21 178.50000
+0.00 		178.50 177.25 177.25 2
19 Aug 21 178.50000
-7.15 		183.15 178.50 183.15 30
16 Aug 21 185.64999
-0.05 		185.65 184.90 184.90 14
13 Aug 21 185.70000
+0.85 		186.75 185.70 186.75 2
12 Aug 21 184.85001
-0.10 		185.05 184.10 184.20 137
11 Aug 21 184.95000
-1.60 		185.25 184.70 185.25 7
10 Aug 21 186.55000
-0.10 		186.85 186.55 186.85 15
09 Aug 21 186.64999
-0.65 		187.35 186.65 187.35 2
05 Aug 21 187.30000
+1.50 		187.90 187.30 187.90 35
03 Aug 21 185.80000
-0.50 		186.35 185.80 186.35 5
30 Jul 21 186.30000
-1.45 		186.75 186.30 186.75 20
29 Jul 21 187.75000
+2.25 		187.75 186.25 186.25 2
28 Jul 21 185.50000
+0.60 		185.50 184.85 185.05 89
26 Jul 21 184.89999
-1.60 		186.15 184.90 186.15 150
23 Jul 21 186.50000
+2.85 		186.50 184.70 184.70 14
22 Jul 21 183.64999
+0.60 		184.05 182.15 182.15 34
21 Jul 21 183.05000
+0.00 		183.05 182.85 182.85 1
19 Jul 21 183.05000
-1.15 		183.05 183.05 183.05 3
16 Jul 21 184.20000
+1.10 		184.20 184.10 184.10 10
15 Jul 21 183.10001
-0.55 		183.10 183.00 183.00 4
14 Jul 21 183.64999
+0.25 		183.65 183.00 183.00 15
13 Jul 21 183.39999
+2.45 		183.40 182.95 182.95 4
09 Jul 21 180.95000
-0.05 		181.40 180.95 181.40 30
08 Jul 21 181.00000
-3.70 		183.30 181.00 183.30 113
07 Jul 21 184.70000
-2.50 		184.70 182.10 183.30 517
30 Jun 21 187.20000
-0.50 		188.30 187.20 188.30 15
29 Jun 21 187.70000
-1.05 		189.00 187.70 189.00 5
28 Jun 21 188.75000
+5.30 		188.75 187.00 187.00 33
23 Jun 21 183.45000
+3.45 		186.00 183.45 185.70 38
21 Jun 21 180.00000
-1.35 		180.00 178.55 178.55 40
18 Jun 21 181.35001
+4.15 		181.35 181.35 181.35 3
14 Jun 21 177.20000
-1.70 		178.20 177.20 178.20 3
11 Jun 21 178.89999
-0.95 		179.95 178.90 179.95 5
10 Jun 21 179.85001
-0.25 		180.50 179.85 180.50 6
08 Jun 21 180.10001
-1.10 		181.05 180.10 181.00 80
07 Jun 21 181.20000
+1.40 		181.20 180.00 180.00 12
04 Jun 21 179.80000
+1.20 		179.80 179.25 179.25 55
03 Jun 21 178.60001
-1.95 		180.00 178.60 180.00 44
01 Jun 21 180.55000
+0.25 		181.25 180.55 181.20 52
31 May 21 180.30000
-1.15 		182.30 180.30 182.30 127
28 May 21 181.45000
+1.30 		181.45 180.90 180.90 2
26 May 21 180.14999
+0.10 		180.95 180.15 180.95 21
25 May 21 180.05000
+3.20 		180.40 179.55 179.55 65
20 May 21 176.85001
+6.20 		176.85 175.55 175.55 50
11 May 21 170.64999
-3.10 		171.70 170.05 171.00 39
10 May 21 173.75000
-0.65 		173.75 173.70 173.70 4
06 May 21 174.39999
+0.70 		174.75 173.55 174.55 103
05 May 21 173.70000
+1.50 		174.05 173.30 173.50 15
04 May 21 172.20000
-0.35 		173.15 172.20 173.05 20
03 May 21 172.55000
+1.85 		172.55 171.85 171.85 45
30 Apr 21 170.70000
-2.65 		171.65 170.70 171.65 120
29 Apr 21 173.35001
+2.15 		173.35 173.25 173.25 15
28 Apr 21 171.20000
+0.00 		172.50 170.80 170.80 95
26 Apr 21 171.20000
-5.05 		172.80 171.20 172.80 36
22 Apr 21 176.25000
+3.55 		177.00 174.45 174.45 38
21 Apr 21 172.70000
+1.40 		172.70 171.40 171.40 31
20 Apr 21 171.30000
+1.80 		171.60 171.20 171.60 23
19 Apr 21 169.50000
+0.85 		171.55 169.50 171.55 12
13 Apr 21 168.64999
+0.20 		168.65 167.90 167.90 53
09 Apr 21 168.45000
+2.10 		168.75 168.45 168.75 4
06 Apr 21 166.35001
+4.20 		166.35 162.65 162.65 97
31 Mar 21 162.14999
+3.15 		162.15 162.15 162.15 31
23 Mar 21 159.00000
+0.15 		159.00 158.25 158.25 30
22 Mar 21 158.85001
-3.50 		158.85 158.85 158.85 8
19 Mar 21 162.35001
+0.85 		162.35 162.35 162.35 25
18 Mar 21 161.50000
-1.35 		162.25 161.50 162.25 6
17 Mar 21 162.85001
+1.05 		162.85 162.25 162.25 30
16 Mar 21 161.80000
+1.20 		161.80 160.30 160.30 1
15 Mar 21 160.60001
+0.05 		162.05 160.60 162.05 7
10 Mar 21 160.55000
+3.25 		160.55 158.75 158.75 5
08 Mar 21 157.30000
-0.90 		157.90 157.30 157.90 102
05 Mar 21 158.20000
+0.60 		158.20 157.00 157.00 1
02 Mar 21 157.60001
-1.25 		159.00 157.60 159.00 2
01 Mar 21 158.85001
+1.55 		159.60 158.75 158.75 64
26 Feb 21 157.30000
-5.70 		158.75 157.30 158.75 23
22 Feb 21 163.00000
-1.45 		163.00 163.00 163.00 40
18 Feb 21 164.45000
+1.00 		164.45 163.70 164.10 113
16 Feb 21 163.45000
+4.45 		163.45 161.45 161.45 52
15 Feb 21 159.00000
-0.30 		159.35 159.00 159.35 121
12 Feb 21 159.30000
+0.00 		159.30 158.20 159.20 583
11 Feb 21 159.30000
-3.75 		160.50 159.30 160.50 70
10 Feb 21 163.05000
+0.80 		164.05 163.05 164.05 1
08 Feb 21 162.25000
-0.65 		164.20 162.25 164.20 7
05 Feb 21 162.89999
+2.15 		162.90 162.25 162.55 20
04 Feb 21 160.75000
+2.60 		160.75 158.40 158.40 11
03 Feb 21 158.14999
+0.35 		158.45 158.15 158.45 10
02 Feb 21 157.80000
+0.70 		157.80 157.80 157.80 20
01 Feb 21 157.10001
-1.05 		157.10 156.30 156.85 197
28 Jan 21 158.14999
+5.30 		158.15 158.15 158.15 2
27 Jan 21 152.85001
-1.05 		153.25 152.85 153.25 85
26 Jan 21 153.89999
+2.20 		154.05 152.15 152.40 282
25 Jan 21 151.70000
-1.20 		152.85 151.70 152.85 173
22 Jan 21 152.89999
-0.50 		152.90 152.30 152.35 100
21 Jan 21 153.39999
-0.80 		153.60 153.00 153.00 57
20 Jan 21 154.20000
-2.35 		156.25 154.20 155.55 13
19 Jan 21 156.55000
+0.50 		156.70 155.30 155.30 66
14 Jan 21 156.05000
-2.40 		157.40 156.05 157.40 35
13 Jan 21 158.45000
+2.20 		158.45 156.00 156.30 32
12 Jan 21 156.25000
-0.20 		157.30 156.25 157.25 120
11 Jan 21 156.45000
-1.45 		158.90 156.45 158.90 41
08 Jan 21 157.89999
+2.45 		158.35 156.85 156.85 40
07 Jan 21 155.45000
+2.30 		155.45 154.75 155.25 61
06 Jan 21 153.14999
-2.05 		154.80 152.65 154.80 19
05 Jan 21 155.20000
-3.45 		156.05 155.20 156.05 62
04 Jan 21 158.64999
-1.60 		159.75 158.00 159.65 73
30 Dec 20 160.25000
-0.15 		160.85 160.25 160.85 11
29 Dec 20 160.39999
+1.40 		160.40 160.40 160.40 5
28 Dec 20 159.00000
+0.90 		159.30 159.00 159.30 4
16 Dec 20 158.10001
-0.15 		158.80 156.85 158.80 145
11 Dec 20 158.25000
-0.35 		158.30 158.25 158.30 14
10 Dec 20 158.60001
+1.90 		158.60 158.55 158.55 64
08 Dec 20 156.70000
-0.90 		156.70 156.40 156.40 20
07 Dec 20 157.60001
-1.70 		157.60 157.40 157.40 5
02 Dec 20 159.30000
-2.25 		159.85 158.65 159.85 60
01 Dec 20 161.55000
+4.20 		161.70 160.85 161.70 102
27 Nov 20 157.35001
+1.80 		157.35 157.35 157.35 100
25 Nov 20 155.55000
+0.40 		155.55 155.15 155.15 1
24 Nov 20 155.14999
-5.70 		156.25 154.65 155.20 328
19 Nov 20 160.85001
+0.20 		162.00 160.75 162.00 15
17 Nov 20 160.64999
-1.55 		160.65 160.05 160.05 6
16 Nov 20 162.20000
+3.55 		162.40 161.45 162.40 27
13 Nov 20 158.64999
-0.45 		159.00 158.65 159.00 65
12 Nov 20 159.10001
-1.90 		159.85 159.10 159.85 40
11 Nov 20 161.00000
+0.85 		161.00 159.65 159.95 144
10 Nov 20 160.14999
+1.60 		160.15 158.35 158.35 4
09 Nov 20 158.55000
+15.95 		158.55 149.20 149.20 162
03 Nov 20 142.60001
+2.40 		142.60 141.15 141.15 20
02 Nov 20 140.20000
+1.75 		140.80 140.20 140.80 2
29 Oct 20 138.45000
-1.60 		140.00 138.10 139.70 38
28 Oct 20 140.05000
-4.45 		140.05 139.25 139.25 11
27 Oct 20 144.50000
-1.95 		145.00 144.50 145.00 18
26 Oct 20 146.45000
-1.80 		147.50 146.25 146.25 103
23 Oct 20 148.25000
+2.15 		148.70 148.25 148.70 2
22 Oct 20 146.10001
+5.00 		146.10 141.80 141.80 37
21 Oct 20 141.10001
-1.70 		142.10 140.85 140.85 95
20 Oct 20 142.80000
-0.20 		142.80 142.50 142.50 344
19 Oct 20 143.00000
+1.10 		143.00 143.00 143.00 1
16 Oct 20 141.89999
+3.75 		141.90 139.65 139.80 50
15 Oct 20 138.14999
-2.85 		139.50 138.15 139.50 16
14 Oct 20 141.00000
-0.10 		141.00 140.70 140.80 6
13 Oct 20 141.10001
+1.60 		141.10 140.00 140.00 30
12 Oct 20 139.50000
+1.20 		139.90 136.85 136.85 108
09 Oct 20 138.30000
+1.25 		138.30 135.95 136.25 81
07 Oct 20 137.05000
+2.30 		138.00 137.05 138.00 7
06 Oct 20 134.75000
-1.65 		136.20 134.75 136.20 46
05 Oct 20 136.39999
+2.00 		136.40 136.30 136.30 2
02 Oct 20 134.39999
-1.65 		134.85 134.40 134.85 36
01 Oct 20 136.05000
+0.30 		137.35 136.05 137.35 49
30 Sep 20 135.75000
-0.65 		137.55 135.75 137.55 8
29 Sep 20 136.39999
+0.60 		136.40 135.80 135.80 34
28 Sep 20 135.80000
+3.65 		135.80 134.35 134.35 10
25 Sep 20 132.14999
-3.35 		134.70 132.15 134.00 51
23 Sep 20 135.50000
-0.85 		136.00 135.50 136.00 100
21 Sep 20 136.35001
-1.20 		136.70 136.35 136.70 10
18 Sep 20 137.55000
-3.95 		139.70 137.05 138.85 465
16 Sep 20 141.50000
-1.40 		142.70 141.50 142.70 44
15 Sep 20 142.89999
+0.65 		142.90 141.50 141.50 80
14 Sep 20 142.25000
-0.35 		143.35 142.25 143.35 1
11 Sep 20 142.60001
+0.45 		143.00 142.60 143.00 18
10 Sep 20 142.14999
+0.35 		143.30 142.15 143.30 18
09 Sep 20 141.80000
+1.05 		142.65 141.80 142.50 16
08 Sep 20 140.75000
-2.10 		141.40 140.75 141.40 5
07 Sep 20 142.85001
+1.55 		143.20 142.15 142.15 153
04 Sep 20 141.30000
-4.60 		143.80 141.30 143.80 50
03 Sep 20 145.89999
+0.80 		150.85 145.90 148.25 87
02 Sep 20 145.10001
+3.25 		145.80 141.40 141.40 80
01 Sep 20 141.85001
-3.35 		143.00 141.85 143.00 21
28 Aug 20 145.20000
-2.10 		147.20 145.20 147.20 63
27 Aug 20 147.30000
-0.45 		148.65 147.30 147.35 8
26 Aug 20 147.75000
+0.60 		147.75 146.25 146.25 20
24 Aug 20 147.14999
+2.10 		147.25 146.00 146.00 26
20 Aug 20 145.05000
-0.20 		145.60 145.05 145.40 44
18 Aug 20 145.25000
-1.45 		146.00 145.25 146.00 116
17 Aug 20 146.70000
+3.75 		146.70 144.65 144.65 11
14 Aug 20 142.95000
-3.00 		143.00 142.95 143.00 4
13 Aug 20 145.95000
+1.65 		146.40 145.95 146.10 103
11 Aug 20 144.30000
+0.05 		145.00 144.30 145.00 4
07 Aug 20 144.25000
-0.40 		144.75 144.25 144.45 2
06 Aug 20 144.64999
-2.05 		145.00 144.65 145.00 200
05 Aug 20 146.70000
+1.25 		146.70 146.70 146.70 70
31 Jul 20 145.45000
-3.60 		148.05 145.45 148.05 68
29 Jul 20 149.05000
+5.45 		149.05 144.05 144.05 14
27 Jul 20 143.60001
+0.00 		144.85 143.60 144.85 14
24 Jul 20 143.60001
-0.30 		144.25 142.65 142.65 45
23 Jul 20 143.89999
+3.50 		143.90 143.45 143.45 5
22 Jul 20 140.39999
-2.60 		141.75 140.40 141.75 120
21 Jul 20 143.00000
+3.35 		143.00 142.45 142.45 50
16 Jul 20 139.64999
-2.35 		139.70 139.05 139.70 46
13 Jul 20 142.00000
+1.10 		142.45 142.00 142.45 51
10 Jul 20 140.89999
+0.40 		140.90 140.75 140.75 15
09 Jul 20 140.50000
-0.20 		140.70 139.95 139.95 49
08 Jul 20 140.70000
-0.70 		141.40 140.70 141.40 1
07 Jul 20 141.39999
-2.45 		144.00 141.00 144.00 17
06 Jul 20 143.85001
+0.10 		143.85 143.20 143.20 75
02 Jul 20 143.75000
+3.55 		143.75 142.85 142.85 7
26 Jun 20 140.20000
+0.25 		141.60 140.20 141.60 140
25 Jun 20 139.95000
+1.20 		140.55 139.95 140.55 7
24 Jun 20 138.75000
-3.00 		140.00 138.75 140.00 5
22 Jun 20 141.75000
-1.65 		141.75 141.70 141.70 5
18 Jun 20 143.39999
+2.15 		144.35 143.40 144.35 13
15 Jun 20 141.25000
-3.35 		141.25 141.25 141.25 11
12 Jun 20 144.60001
+3.05 		144.60 141.50 142.15 59
11 Jun 20 141.55000
-5.00 		144.25 141.55 144.15 12
09 Jun 20 146.55000
-1.30 		148.75 146.55 148.75 40
08 Jun 20 147.85001
+1.10 		147.85 146.70 146.70 4
05 Jun 20 146.75000
-0.15 		148.05 146.75 148.05 146
04 Jun 20 146.89999
+1.15 		148.50 146.90 147.95 70
03 Jun 20 145.75000
+3.05 		146.60 143.75 143.75 224
02 Jun 20 142.70000
+2.10 		144.25 142.60 144.10 213
29 May 20 140.60001
-2.80 		141.35 140.25 141.35 19
28 May 20 143.39999
+2.35 		144.35 142.00 142.00 26
27 May 20 141.05000
+1.95 		141.05 139.10 139.10 56
26 May 20 139.10001
+6.10 		139.10 137.85 137.85 4
22 May 20 133.00000
-0.75 		133.00 131.80 131.80 11
21 May 20 133.75000
-0.40 		134.80 133.75 134.80 10
20 May 20 134.14999
+1.50 		134.15 132.70 132.70 3
19 May 20 132.64999
+1.25 		133.00 132.65 133.00 6
18 May 20 131.39999
+4.05 		131.40 130.25 130.25 200
15 May 20 127.35000
+0.90 		127.55 127.35 127.55 20
14 May 20 126.45000
-2.55 		128.55 126.45 128.55 81
13 May 20 129.00000
-5.95 		131.05 129.00 130.80 71
11 May 20 134.95000
-1.95 		136.55 134.95 136.55 2
08 May 20 136.89999
+2.15 		136.90 134.65 136.00 32
07 May 20 134.75000
+0.75 		134.75 133.50 133.70 95
05 May 20 134.00000
-2.20 		136.10 134.00 136.10 224
04 May 20 136.20000
-2.50 		136.20 135.95 135.95 70
22 Apr 20 138.70000
-0.80 		138.70 138.30 138.30 15
21 Apr 20 139.50000
-0.65 		139.50 139.50 139.50 8
20 Apr 20 140.14999
+3.55 		140.60 140.15 140.60 10
17 Apr 20 136.60001
+1.00 		140.15 136.60 139.45 9
16 Apr 20 135.60001
+0.60 		135.60 135.10 135.10 5
15 Apr 20 135.00000
-2.90 		137.60 135.00 136.65 8
09 Apr 20 137.89999
+3.25 		137.90 137.40 137.40 30
08 Apr 20 134.64999
+7.20 		134.75 133.15 133.15 72
01 Apr 20 127.45000
-1.50 		127.45 127.45 127.45 140
31 Mar 20 128.95000
-0.50 		128.95 128.90 128.90 63
30 Mar 20 129.45000
-3.55 		130.35 129.00 130.35 139
27 Mar 20 133.00000
-1.95 		134.30 133.00 134.30 16
26 Mar 20 134.95000
+3.45 		136.15 134.95 136.15 70
25 Mar 20 131.50000
+6.80 		133.60 129.90 131.05 669
24 Mar 20 124.70000
+1.25 		129.00 124.70 125.35 251
23 Mar 20 123.45000
-3.30 		123.45 121.20 122.10 120
20 Mar 20 126.75000
+7.85 		127.30 124.80 125.45 21
19 Mar 20 118.90000
+0.10 		123.60 118.90 123.60 313
18 Mar 20 118.80000
-3.20 		118.80 118.80 118.80 10
17 Mar 20 122.00000
+3.20 		122.80 121.70 122.80 25
16 Mar 20 118.80000
-3.40 		118.80 113.80 114.75 73
13 Mar 20 122.20000
-3.00 		127.00 122.20 127.00 34
12 Mar 20 125.20000
-13.50 		129.80 125.20 129.60 212
11 Mar 20 138.70000
-1.15 		138.70 138.70 138.70 335
10 Mar 20 139.85001
-3.00 		145.55 139.85 145.55 397
09 Mar 20 142.85001
-7.45 		144.25 142.85 144.25 202
06 Mar 20 150.30000
-0.90 		150.30 148.45 148.45 120
04 Mar 20 151.20000
+0.45 		151.60 149.60 150.05 68
03 Mar 20 150.75000
+3.05 		151.80 150.00 151.65 369
02 Mar 20 147.70000
+2.45 		150.30 147.70 150.30 166
28 Feb 20 145.25000
-5.95 		150.60 145.25 146.80 366
27 Feb 20 151.20000
-2.90 		153.35 150.65 152.30 410
26 Feb 20 154.10001
-3.90 		155.85 153.70 155.85 387
25 Feb 20 158.00000
-0.95 		159.75 158.00 159.75 10
24 Feb 20 158.95000
-7.55 		160.00 158.45 159.80 237
21 Feb 20 166.50000
+0.20 		166.50 164.60 164.60 167
20 Feb 20 166.30000
-3.50 		166.30 166.30 166.30 22
19 Feb 20 169.80000
+3.50 		169.80 169.80 169.80 32
18 Feb 20 166.30000
-0.30 		166.30 165.45 165.45 7
17 Feb 20 166.60001
+0.15 		166.60 165.80 165.80 91
14 Feb 20 166.45000
+1.05 		166.45 166.45 166.45 1
13 Feb 20 165.39999
+4.15 		165.40 161.90 164.90 359
12 Feb 20 161.25000
+0.25 		161.25 161.25 161.25 1
11 Feb 20 161.00000
-0.15 		161.00 161.00 161.00 4
07 Feb 20 161.14999
+0.75 		162.00 160.50 160.50 70
06 Feb 20 160.39999
+2.70 		160.40 159.55 159.55 30
05 Feb 20 157.70000
-2.65 		159.25 157.70 159.25 35
04 Feb 20 160.35001
+2.80 		160.35 158.25 158.25 138
03 Feb 20 157.55000
+2.65 		157.55 157.30 157.30 5
31 Jan 20 154.89999
-1.35 		157.30 154.90 157.30 82
30 Jan 20 156.25000
-2.15 		159.40 156.25 159.40 150
29 Jan 20 158.39999
+1.45 		158.40 158.10 158.10 115
28 Jan 20 156.95000
-5.35 		157.55 156.95 157.35 892
27 Jan 20 162.30000
+0.00 		162.30 162.30 162.30 8
PERI SE

Date Close £ High £ Low £ Open £ Vol
20 Oct 26 67.08000
-0.24 		68.08 66.96 67.72 1,649
19 Oct 26 67.32000
-1.14 		68.22 67.20 68.12 708
16 Oct 26 68.46000
+1.78 		68.62 66.84 66.84 2,879
15 Oct 26 66.68000
+0.28 		68.30 66.20 68.28 1,745
14 Oct 26 66.40000
+1.04 		66.72 65.62 65.72 5,343
13 Oct 26 65.36000
+2.72 		65.36 63.92 64.48 4,125
12 Oct 26 62.64000
+1.26 		62.64 61.68 61.76 678
09 Oct 26 61.38000
+0.32 		61.68 60.76 61.68 622
08 Oct 26 61.06000
-0.10 		61.36 60.02 60.50 1,230
07 Oct 26 61.16000
+2.08 		61.16 58.98 58.98 37,271
06 Oct 26 59.08000
+0.94 		59.28 58.32 58.52 2,618
05 Oct 26 58.14000
-0.42 		58.70 57.90 58.28 2,304
02 Oct 26 58.56000
-0.22 		59.38 58.24 59.00 3,040
01 Oct 26 58.78000
-1.66 		60.40 58.78 60.10 4,496
30 Sep 26 60.44000
+0.64 		61.10 60.44 60.64 2,027
29 Sep 26 59.80000
+0.96 		60.30 58.00 58.50 2,077
28 Sep 26 58.84000
-0.48 		59.64 58.78 59.60 557
25 Sep 26 59.32000
-0.10 		59.32 59.06 59.32 512
24 Sep 26 59.42000
+0.10 		60.42 59.42 59.84 2,256
23 Sep 26 59.32000
-1.10 		60.16 59.32 60.02 1,449
22 Sep 26 60.42000
+0.78 		60.44 59.80 59.84 1,562
21 Sep 26 59.64000
+0.24 		59.66 59.30 59.52 1,220
18 Sep 26 59.40000
-0.76 		59.84 59.38 59.84 5,869
17 Sep 26 60.16000
-0.58 		60.80 60.16 60.80 1,542
16 Sep 26 60.74000
-0.04 		60.98 60.12 60.58 488
15 Sep 26 60.78000
-0.40 		61.04 60.54 61.04 463
14 Sep 26 61.18000
+1.48 		61.76 60.26 60.26 4,960
11 Sep 26 59.70000
+0.22 		59.86 59.48 59.50 2,264
10 Sep 26 59.48000
-0.66 		59.62 59.00 59.62 2,982
09 Sep 26 60.14000
-0.84 		60.74 59.80 59.80 1,229
08 Sep 26 60.98000
-0.20 		61.24 60.56 61.24 6,889
07 Sep 26 61.18000
-1.04 		61.22 60.02 61.02 4,534
04 Sep 26 62.22000
-0.70 		63.00 62.22 63.00 1,568
03 Sep 26 62.92000
+0.02 		62.92 62.44 62.80 1,057
02 Sep 26 62.90000
+0.36 		63.04 62.30 62.62 1,568
01 Sep 26 62.54000
-1.80 		64.78 62.26 64.78 1,527
31 Aug 26 64.34000
+0.96 		64.70 63.62 63.62 1,560
28 Aug 26 63.38000
-1.18 		65.18 63.30 65.10 2,344
27 Aug 26 64.56000
-3.32 		67.16 62.40 67.12 35,235
26 Aug 26 67.88000
+0.48 		67.98 67.30 67.30 1,681
25 Aug 26 67.40000
-1.50 		68.10 67.08 68.10 1,658
24 Aug 26 68.90000
+0.46 		68.92 68.20 68.36 602
21 Aug 26 68.44000
-0.10 		68.76 68.16 68.76 215
20 Aug 26 68.54000
+0.70 		68.64 68.10 68.64 1,137
19 Aug 26 67.84000
-0.40 		68.00 66.92 68.00 1,430
18 Aug 26 68.24000
+0.24 		68.46 67.96 68.14 832
17 Aug 26 68.00000
-0.94 		68.98 68.00 68.24 871
14 Aug 26 68.94000
+0.76 		69.06 68.26 68.46 904
13 Aug 26 68.18000
+0.36 		68.50 68.18 68.24 704
12 Aug 26 67.82000
-1.40 		68.82 67.66 68.82 875
11 Aug 26 69.22000
-0.54 		69.88 68.90 69.88 470
10 Aug 26 69.76000
-0.72 		70.36 69.08 70.36 1,175
07 Aug 26 70.48000
+0.78 		70.90 69.54 69.54 2,732
06 Aug 26 69.70000
+1.60 		70.24 68.46 69.14 4,221
05 Aug 26 68.10000
+0.64 		68.46 67.34 67.34 2,212
04 Aug 26 67.46000
-1.28 		68.06 67.26 67.82 1,087
03 Aug 26 68.74000
+0.64 		69.50 68.08 68.08 1,009
31 Jul 26 68.10000
+0.62 		68.10 67.18 67.18 432
30 Jul 26 67.48000
-0.30 		69.48 67.48 69.00 2,930
29 Jul 26 67.78000
-0.18 		67.92 67.62 67.92 858
28 Jul 26 67.96000
+2.82 		67.96 66.12 66.12 2,140
27 Jul 26 65.14000
+2.62 		65.14 63.46 63.70 1,836
24 Jul 26 62.52000
+0.74 		62.60 62.12 62.28 649
23 Jul 26 61.78000
-1.70 		62.52 61.30 62.18 20,346
22 Jul 26 63.48000
-1.32 		64.32 62.58 62.70 5,803
21 Jul 26 64.80000
-0.20 		65.10 64.74 64.74 4,851
20 Jul 26 65.00000
-0.42 		65.96 64.72 64.88 2,442
17 Jul 26 65.42000
-0.30 		66.84 65.28 66.48 1,942
16 Jul 26 65.72000
+1.30 		65.72 63.88 63.88 1,543
15 Jul 26 64.42000
+1.16 		64.62 63.00 63.70 5,669
14 Jul 26 63.26000
-0.90 		63.66 63.12 63.30 1,220
13 Jul 26 64.16000
+0.12 		64.60 63.74 63.74 1,188
10 Jul 26 64.04000
+0.62 		64.10 63.38 64.10 1,270
09 Jul 26 63.42000
-0.48 		63.76 62.70 63.56 953
08 Jul 26 63.90000
-2.06 		65.38 63.88 65.38 1,167
07 Jul 26 65.96000
+3.60 		66.40 64.04 64.04 1,923
06 Jul 26 62.36000
-1.56 		64.32 62.30 64.32 5,190
03 Jul 26 63.92000
-0.14 		64.36 63.38 64.24 2,666
02 Jul 26 64.06000
+2.14 		64.06 62.62 62.62 1,651
01 Jul 26 61.92000
-2.20 		63.24 61.50 63.24 2,286
30 Jun 26 64.12000
-0.74 		64.78 63.74 64.74 1,836
29 Jun 26 64.86000
-0.92 		66.48 64.86 65.66 3,123
26 Jun 26 65.78000
-0.38 		65.90 65.66 65.66 828
25 Jun 26 66.16000
-0.10 		66.86 65.96 65.96 1,606
24 Jun 26 66.26000
+1.62 		66.30 65.22 65.22 1,375
23 Jun 26 64.64000
+1.12 		64.84 63.44 63.44 975
22 Jun 26 63.52000
-0.16 		64.04 62.58 64.04 1,557
19 Jun 26 63.68000
+0.04 		63.82 63.36 63.74 713
18 Jun 26 63.64000
+0.86 		63.64 61.30 62.02 1,949
17 Jun 26 62.78000
-0.82 		63.72 62.52 63.10 545
16 Jun 26 63.60000
+0.26 		63.60 62.84 63.14 1,185
15 Jun 26 63.34000
-0.48 		65.08 63.34 64.72 1,135
12 Jun 26 63.82000
+1.00 		64.32 63.40 64.32 857
11 Jun 26 62.82000
-0.30 		63.46 62.52 62.78 1,147
10 Jun 26 63.12000
-0.44 		63.14 62.60 63.08 1,338
09 Jun 26 63.56000
+1.64 		63.56 61.74 61.74 1,750
08 Jun 26 61.92000
-0.56 		62.80 61.92 62.80 1,760
05 Jun 26 62.48000
+0.74 		63.06 62.00 62.00 934
04 Jun 26 61.74000
+0.94 		62.16 61.30 62.16 1,287
03 Jun 26 60.80000
-0.98 		62.18 60.80 62.18 883
02 Jun 26 61.78000
+0.30 		62.16 61.54 62.16 242
01 Jun 26 61.48000
-2.14 		63.20 61.14 63.20 1,862
29 May 26 63.62000
-0.44 		64.64 63.50 64.62 570
28 May 26 64.06000
-1.88 		64.82 64.06 64.76 339
27 May 26 65.94000
+1.72 		66.36 64.60 64.60 208
26 May 26 64.22000
-0.94 		65.38 64.22 65.38 591
25 May 26 65.16000
+0.12 		65.30 65.00 65.18 1,266
22 May 26 65.04000
+0.56 		65.22 65.04 65.22 159
21 May 26 64.48000
+0.64 		64.68 63.88 63.88 268
20 May 26 63.84000
+0.58 		64.28 62.42 62.42 1,726
19 May 26 63.26000
+0.84 		63.50 62.92 62.92 452
18 May 26 62.42000
+0.96 		62.48 61.68 61.68 678
15 May 26 61.46000
+0.12 		61.66 61.46 61.62 144
14 May 26 61.34000
+0.70 		61.34 61.08 61.16 97
13 May 26 60.64000
-0.68 		61.30 60.60 61.26 1,503
12 May 26 61.32000
-0.08 		61.58 61.00 61.18 1,416
11 May 26 61.40000
-2.14 		63.30 61.40 63.28 1,881
08 May 26 63.54000
-0.64 		64.24 63.50 64.24 275
07 May 26 64.18000
-2.02 		66.28 64.02 66.28 786
06 May 26 66.20000
+1.76 		66.22 65.16 65.16 1,505
05 May 26 64.44000
+0.96 		64.44 64.06 64.08 96
04 May 26 63.48000
+0.54 		63.60 63.22 63.22 454
30 Apr 26 62.94000
+0.76 		62.94 62.30 62.38 857
29 Apr 26 62.18000
-2.16 		63.90 61.90 63.90 1,207
28 Apr 26 64.34000
-0.28 		65.02 64.34 64.44 989
27 Apr 26 64.62000
-0.84 		65.46 64.56 65.46 517
24 Apr 26 65.46000
-0.30 		65.82 65.00 65.44 1,264
23 Apr 26 65.76000
-0.12 		66.12 65.60 65.60 1,305
22 Apr 26 65.88000
-1.14 		65.88 65.36 65.36 1,468
21 Apr 26 67.02000
-0.20 		67.80 67.02 67.56 1,105
20 Apr 26 67.22000
-0.58 		68.10 66.92 67.16 1,620
17 Apr 26 67.80000
+1.10 		67.92 67.22 67.22 1,061
16 Apr 26 66.70000
-0.38 		67.04 65.92 66.02 2,586
15 Apr 26 67.08000
+0.42 		67.30 66.52 66.52 2,056
14 Apr 26 66.66000
+1.20 		66.74 66.42 66.42 1,362
13 Apr 26 65.46000
+0.16 		65.46 64.84 64.84 218
10 Apr 26 65.30000
+0.56 		65.90 65.12 65.28 1,555
09 Apr 26 64.74000
-0.08 		64.74 63.38 64.50 632
08 Apr 26 64.82000
+2.02 		65.58 64.70 64.98 789
07 Apr 26 62.80000
-0.22 		64.22 62.50 63.46 890
02 Apr 26 63.02000
-0.46 		63.50 63.02 63.34 682
01 Apr 26 63.48000
-1.12 		64.98 62.64 64.98 1,352
31 Mar 26 64.60000
-1.64 		66.54 64.38 66.54 1,485
30 Mar 26 66.24000
+1.48 		66.36 64.24 64.24 2,615
27 Mar 26 64.76000
+4.92 		65.08 60.70 60.74 4,068
26 Mar 26 59.84000
-3.90 		64.56 58.64 63.60 6,758
25 Mar 26 63.74000
+0.68 		63.78 63.54 63.74 845
24 Mar 26 63.06000
-0.38 		63.72 62.86 63.66 1,633
23 Mar 26 63.44000
-1.50 		64.82 62.90 63.58 5,101
20 Mar 26 64.94000
-0.28 		65.64 64.88 65.64 2,194
19 Mar 26 65.22000
-1.72 		66.26 65.10 66.26 2,004
18 Mar 26 66.94000
-1.66 		68.40 66.78 68.14 1,612
17 Mar 26 68.60000
+1.30 		68.68 67.96 67.98 2,363
16 Mar 26 67.30000
-1.16 		68.60 67.12 68.60 3,650
13 Mar 26 68.46000
+0.00 		69.32 66.80 66.84 2,881
12 Mar 26 68.46000
-3.30 		70.06 67.94 70.04 4,089
11 Mar 26 71.76000
-0.82 		72.76 71.54 72.50 1,570
10 Mar 26 72.58000
+0.12 		72.96 71.98 72.80 1,390
09 Mar 26 72.46000
-0.76 		73.36 72.00 72.18 921
06 Mar 26 73.22000
-0.84 		73.66 73.00 73.54 1,813
05 Mar 26 74.06000
+1.26 		74.06 72.50 73.08 641
04 Mar 26 72.80000
-2.06 		75.60 72.64 75.08 2,647
03 Mar 26 74.86000
-2.28 		75.72 74.86 75.32 635
02 Mar 26 77.14000
-1.26 		77.50 76.48 77.08 2,265
27 Feb 26 78.40000
+2.48 		78.50 75.92 76.00 2,053
26 Feb 26 75.92000
-1.80 		77.62 75.92 77.62 804
25 Feb 26 77.72000
-6.46 		82.16 76.76 81.04 2,288
24 Feb 26 84.18000
+0.66 		85.04 84.04 84.66 3,396
23 Feb 26 83.52000
-3.40 		84.76 82.82 84.28 3,993
20 Feb 26 86.92000
+2.88 		87.30 83.72 84.70 6,149
19 Feb 26 84.04000
+2.06 		85.18 81.72 83.16 5,159
18 Feb 26 81.98000
-2.88 		84.12 80.70 84.12 9,566
17 Feb 26 84.86000
+0.24 		84.90 84.58 84.88 429
16 Feb 26 84.62000
-0.36 		85.14 84.22 84.22 807
13 Feb 26 84.98000
-0.24 		85.08 84.44 84.44 244
12 Feb 26 85.22000
+1.94 		85.22 83.22 84.04 3,158
11 Feb 26 83.28000
+0.50 		84.08 82.38 83.46 3,718
10 Feb 26 82.78000
+2.80 		82.78 80.52 80.52 755
09 Feb 26 79.98000
-0.42 		80.86 79.90 80.48 1,467
06 Feb 26 80.40000
-0.04 		80.76 80.04 80.04 105
05 Feb 26 80.44000
+0.46 		80.44 79.70 80.22 958
04 Feb 26 79.98000
+3.64 		79.98 76.36 76.36 836
03 Feb 26 76.34000
+1.72 		76.38 75.06 75.06 1,390
02 Feb 26 74.62000
-0.34 		75.92 74.44 75.88 991
30 Jan 26 74.96000
+1.00 		75.56 74.60 74.60 1,585
29 Jan 26 73.96000
+0.06 		77.94 73.96 77.40 3,591
28 Jan 26 73.90000
+0.76 		74.00 72.18 72.18 792
27 Jan 26 73.14000
-2.12 		75.00 73.14 75.00 1,430
26 Jan 26 75.26000
-0.36 		75.90 75.26 75.90 447
23 Jan 26 75.62000
-0.82 		76.32 75.42 75.96 874
22 Jan 26 76.44000
+0.16 		77.04 76.24 77.04 1,464
21 Jan 26 76.28000
+2.40 		76.94 75.96 76.36 3,691
20 Jan 26 73.88000
+0.06 		73.88 73.46 73.46 648
19 Jan 26 73.82000
-1.34 		73.82 72.74 72.80 6,169
16 Jan 26 75.16000
-0.94 		75.96 75.16 75.80 1,258
15 Jan 26 76.10000
+0.64 		76.10 75.58 75.66 1,262
14 Jan 26 75.46000
-0.18 		76.26 74.74 75.38 583
13 Jan 26 75.64000
+1.32 		75.90 74.84 75.74 1,228
12 Jan 26 74.32000
-0.08 		74.54 73.76 73.78 2,594
09 Jan 26 74.40000
+0.44 		75.84 73.90 74.90 3,626
08 Jan 26 73.96000
+2.08 		74.36 72.54 72.54 1,854
07 Jan 26 71.88000
-1.32 		72.92 71.38 72.68 4,135
06 Jan 26 73.20000
-0.24 		73.24 72.76 73.12 1,236
05 Jan 26 73.44000
+0.54 		73.44 72.08 72.64 2,349
02 Jan 26 72.90000
-0.16 		73.64 72.50 73.08 7,633
30 Dec 25 73.06000
+0.30 		73.06 72.70 72.94 1,688
29 Dec 25 72.76000
-0.28 		73.16 72.76 73.00 6,665
23 Dec 25 73.04000
-0.78 		73.82 73.00 73.82 11,072
22 Dec 25 73.82000
-2.42 		75.78 73.82 75.78 10,750
19 Dec 25 76.24000
-0.84 		76.24 76.02 76.18 1,682
18 Dec 25 77.08000
+0.32 		77.64 76.68 77.54 1,439
17 Dec 25 76.76000
+0.06 		76.88 75.50 75.50 1,025
16 Dec 25 76.70000
+0.38 		77.56 76.30 77.38 2,004
15 Dec 25 76.32000
+0.04 		76.62 75.80 76.22 4,174
12 Dec 25 76.28000
+0.84 		76.60 75.00 75.00 4,545
11 Dec 25 75.44000
+2.16 		75.48 74.20 74.50 6,913
10 Dec 25 73.28000
-1.52 		73.92 73.26 73.70 6,140
09 Dec 25 74.80000
-0.34 		75.92 73.70 75.92 10,703
08 Dec 25 75.14000
-1.90 		76.42 75.00 76.42 3,721
05 Dec 25 77.04000
+0.20 		77.64 76.60 76.60 2,560
04 Dec 25 76.84000
-0.24 		77.32 76.20 76.22 2,997
03 Dec 25 77.08000
-0.92 		78.04 77.08 77.36 616
02 Dec 25 78.00000
-0.74 		78.86 77.62 78.66 670
01 Dec 25 78.74000
+1.32 		78.74 77.58 77.58 257
28 Nov 25 77.42000
-0.56 		77.70 77.24 77.60 349
27 Nov 25 77.98000
+1.50 		78.40 77.40 77.66 1,186
26 Nov 25 76.48000
-2.80 		77.62 76.48 77.54 3,201
25 Nov 25 79.28000
+0.76 		79.28 78.52 78.52 825
24 Nov 25 78.52000
-3.22 		79.56 78.52 79.30 161
21 Nov 25 81.74000
+2.90 		81.92 78.90 78.90 293
20 Nov 25 78.84000
+0.34 		78.92 78.42 78.60 1,637
19 Nov 25 78.50000
+0.32 		78.56 77.90 78.52 2,816
18 Nov 25 78.18000
-3.30 		80.42 78.00 80.42 3,728
17 Nov 25 81.48000
-0.08 		81.94 81.16 81.94 296
14 Nov 25 81.56000
-0.68 		82.98 81.34 82.32 1,184
13 Nov 25 82.24000
-1.50 		83.30 81.78 83.30 2,797
12 Nov 25 83.74000
-0.76 		84.44 83.74 84.44 44
11 Nov 25 84.50000
+1.02 		84.76 84.12 84.12 268
10 Nov 25 83.48000
+0.86 		84.50 83.20 83.54 1,889
07 Nov 25 82.62000
+0.38 		82.64 80.98 82.18 2,548
06 Nov 25 82.24000
-2.98 		84.74 82.10 84.26 3,131
05 Nov 25 85.22000
+1.46 		85.22 82.36 82.36 360
04 Nov 25 83.76000
-0.96 		84.00 83.58 84.00 633
03 Nov 25 84.72000
-0.42 		86.34 84.68 85.00 1,080
31 Oct 25 85.14000
+0.00 		85.48 84.96 85.48 405
30 Oct 25 85.14000
-0.56 		85.14 83.50 84.42 1,903
29 Oct 25 85.70000
-1.46 		87.14 85.70 87.08 805
28 Oct 25 87.16000
+0.66 		87.16 87.16 87.16 1,425
27 Oct 25 86.50000
-1.64 		88.00 85.80 88.00 9,528
24 Oct 25 88.14000
-0.54 		88.80 88.14 88.80 24
23 Oct 25 88.68000
-1.52 		89.84 88.68 89.84 147
22 Oct 25 90.20000
+1.08 		90.20 88.18 88.56 617
21 Oct 25 89.12000
-0.38 		89.46 89.12 89.26 238
20 Oct 25 89.50000
+0.20 		89.64 88.48 88.48 1,010
17 Oct 25 89.30000
+2.58 		89.48 85.80 85.80 3,991
16 Oct 25 86.72000
+3.58 		86.72 83.82 83.94 2,551
15 Oct 25 83.14000
+0.78 		83.88 82.92 83.88 649
14 Oct 25 82.36000
-0.76 		83.12 82.00 83.12 1,341
13 Oct 25 83.12000
-0.02 		84.10 83.00 84.08 490
10 Oct 25 83.14000
-1.74 		85.38 83.14 85.38 364
09 Oct 25 84.88000
-0.76 		85.04 84.50 85.04 394
08 Oct 25 85.64000
+0.76 		85.64 84.50 84.50 539
07 Oct 25 84.88000
+0.56 		85.68 84.40 85.68 1,574
06 Oct 25 84.32000
+0.00 		84.52 83.34 84.18 2,611
03 Oct 25 84.32000
+0.92 		84.54 83.46 83.46 4,256
02 Oct 25 83.40000
+0.50 		83.44 82.98 83.22 2,212
01 Oct 25 82.90000
-0.28 		84.08 82.70 83.80 1,015
30 Sep 25 83.18000
-0.46 		83.46 81.74 82.84 5,151
29 Sep 25 83.64000
-0.14 		83.84 83.42 83.52 1,098
26 Sep 25 83.78000
-1.88 		85.06 83.50 84.96 3,770
25 Sep 25 85.66000
-0.62 		86.48 85.66 86.28 470
24 Sep 25 86.28000
-1.10 		86.90 85.90 86.74 1,033
23 Sep 25 87.38000
+0.30 		88.16 87.36 87.68 1,575
22 Sep 25 87.08000
-2.42 		88.72 86.96 88.44 3,897
19 Sep 25 89.50000
+0.20 		90.40 88.92 89.46 7,962
18 Sep 25 89.30000
-0.16 		89.68 89.24 89.40 863
17 Sep 25 89.46000
+0.46 		89.46 88.80 89.24 471
16 Sep 25 89.00000
-1.22 		89.40 88.72 89.26 834
15 Sep 25 90.22000
-0.82 		91.50 90.22 90.82 1,149
12 Sep 25 91.04000
-0.22 		91.30 90.00 91.08 2,292
11 Sep 25 91.26000
-0.58 		92.58 90.98 92.56 123
10 Sep 25 91.84000
-2.86 		93.32 91.54 92.64 554
09 Sep 25 94.70000
-0.32 		94.70 93.56 93.70 1,160
08 Sep 25 95.02000
-1.44 		95.84 94.80 95.84 641
05 Sep 25 96.46000
+0.30 		96.50 95.66 96.50 525
04 Sep 25 96.16000
-3.36 		99.16 96.16 99.16 1,570
03 Sep 25 99.52000
+0.80 		100.35 99.08 99.08 525
02 Sep 25 98.72000
+0.48 		99.84 98.66 98.74 324
01 Sep 25 98.24000
+0.88 		99.00 97.68 97.68 911
29 Aug 25 97.36000
-3.34 		99.52 96.54 99.52 1,744
28 Aug 25 100.70000
+1.60 		107.00 100.35 103.95 2,410
27 Aug 25 99.10000
+0.68 		99.60 98.36 98.68 1,411
26 Aug 25 98.42000
-1.40 		99.34 98.42 98.70 6,572
25 Aug 25 99.82000
-2.43 		101.80 99.72 101.80 687
22 Aug 25 102.25000
+1.20 		102.35 101.15 101.15 383
21 Aug 25 101.05000
-1.80 		102.20 100.30 102.20 493
20 Aug 25 102.85000
+1.75 		103.20 101.25 101.25 730
19 Aug 25 101.10000
+3.68 		101.10 98.36 98.36 441
18 Aug 25 97.42000
-0.94 		98.04 97.06 98.04 258
15 Aug 25 98.36000
+1.76 		98.68 97.36 97.36 1,526
14 Aug 25 96.60000
-0.06 		96.70 96.54 96.66 74
13 Aug 25 96.66000
+0.86 		96.68 95.60 96.08 196
12 Aug 25 95.80000
-0.22 		95.80 95.76 95.76 7
11 Aug 25 96.02000
-0.08 		96.46 95.90 96.46 113
08 Aug 25 96.10000
+0.94 		96.10 95.62 96.06 610
07 Aug 25 95.16000
+2.08 		95.36 93.48 93.48 525
06 Aug 25 93.08000
+2.74 		93.64 91.14 91.14 356
05 Aug 25 90.34000
+1.14 		91.32 90.34 91.28 114
04 Aug 25 89.20000
-0.18 		89.94 89.20 89.94 74
01 Aug 25 89.38000
-0.98 		90.54 89.38 90.54 58
31 Jul 25 90.36000
-3.88 		93.66 90.36 93.42 423
30 Jul 25 94.24000
-0.44 		94.78 94.24 94.78 26
29 Jul 25 94.68000
-1.52 		97.06 94.26 97.06 1,360
28 Jul 25 96.20000
-3.76 		101.10 96.20 101.10 143
25 Jul 25 99.96000
+2.66 		99.96 97.08 97.08 339
24 Jul 25 97.30000
+1.88 		98.86 96.02 96.02 2,527
23 Jul 25 95.42000
+2.48 		95.68 94.82 95.24 3,130
22 Jul 25 92.94000
-1.20 		95.00 92.94 93.72 292
21 Jul 25 94.14000
+0.62 		94.14 93.20 93.96 691
18 Jul 25 93.52000
+0.64 		94.26 93.52 94.26 246
17 Jul 25 92.88000
+0.64 		93.18 92.72 92.72 101
16 Jul 25 92.24000
-0.78 		93.58 92.24 93.40 1,647
15 Jul 25 93.02000
-0.52 		93.80 92.80 93.80 189
14 Jul 25 93.54000
-1.16 		93.62 92.80 92.98 229
11 Jul 25 94.70000
-1.16 		95.72 94.70 95.72 496
10 Jul 25 95.86000
+3.32 		96.12 94.12 94.12 1,561
09 Jul 25 92.54000
+0.52 		92.54 92.36 92.36 1
08 Jul 25 92.02000
+2.52 		92.52 90.88 91.68 324
07 Jul 25 89.50000
-0.38 		90.00 89.00 89.82 121
04 Jul 25 89.88000
-0.10 		90.04 86.00 87.92 416
03 Jul 25 89.98000
-0.72 		91.00 89.98 91.00 312
02 Jul 25 90.70000
+2.18 		91.10 88.28 88.28 2,831
01 Jul 25 88.52000
+3.78 		88.52 84.46 84.82 381
30 Jun 25 84.74000
-1.48 		86.00 84.20 86.00 1,430
27 Jun 25 86.22000
+0.34 		87.12 86.08 87.00 769
26 Jun 25 85.88000
+0.34 		85.98 85.58 85.90 281
25 Jun 25 85.54000
-1.60 		86.64 85.54 86.64 210
24 Jun 25 87.14000
+0.14 		88.56 87.14 88.56 373
23 Jun 25 87.00000
-0.90 		87.00 86.50 86.64 36
20 Jun 25 87.90000
+0.20 		88.64 87.74 88.60 3,752
19 Jun 25 87.70000
-0.88 		88.42 87.68 87.68 7,493
18 Jun 25 88.58000
+0.36 		88.70 88.48 88.66 389
17 Jun 25 88.22000
-0.70 		88.48 88.10 88.42 392
16 Jun 25 88.92000
-0.60 		89.68 88.70 89.26 1,651
13 Jun 25 89.52000
-0.82 		89.58 88.94 88.94 678
12 Jun 25 90.34000
+0.18 		90.60 89.56 89.56 299
11 Jun 25 90.16000
-0.74 		91.02 90.02 90.24 1,244
10 Jun 25 90.90000
+0.28 		91.16 90.78 91.16 75
09 Jun 25 90.62000
+2.76 		90.82 88.52 88.52 402
06 Jun 25 87.86000
-0.68 		88.54 87.86 88.54 14
05 Jun 25 88.54000
-5.46 		89.90 88.54 89.90 367
04 Jun 25 94.00000
+4.20 		94.00 89.76 89.76 1,653
03 Jun 25 89.80000
-0.32 		90.00 89.46 89.46 116
02 Jun 25 90.12000
-1.26 		90.20 89.70 90.20 187
30 May 25 91.38000
-0.18 		91.38 91.18 91.24 298
29 May 25 91.56000
-0.48 		93.12 91.50 93.04 102
28 May 25 92.04000
-0.86 		92.46 91.24 92.46 180
27 May 25 92.90000
-0.10 		93.08 92.90 93.08 197
26 May 25 93.00000
+1.60 		93.00 92.68 92.68 37
23 May 25 91.40000
-2.56 		93.94 90.00 93.94 179
22 May 25 93.96000
-1.16 		95.10 93.72 94.44 764
21 May 25 95.12000
+0.20 		95.12 94.04 94.52 167
20 May 25 94.92000
+0.64 		94.92 93.90 93.90 44
19 May 25 94.28000
-0.38 		95.64 94.00 95.64 727
16 May 25 94.66000
-0.42 		95.50 94.04 95.50 19
15 May 25 95.08000
-1.76 		96.56 93.64 96.56 102
14 May 25 96.84000
-0.36 		96.84 96.66 96.70 15
13 May 25 97.20000
-1.44 		98.56 97.20 98.56 57
12 May 25 98.64000
+2.04 		99.50 97.72 97.72 1,229
09 May 25 96.60000
-0.46 		97.62 96.60 97.62 85
08 May 25 97.06000
+0.00 		97.86 96.72 97.70 162
07 May 25 97.06000
-0.24 		98.14 97.02 98.14 209
06 May 25 97.30000
+1.00 		97.38 96.56 96.74 264
05 May 25 96.30000
-0.10 		96.48 96.30 96.48 7
02 May 25 96.40000
+1.34 		96.40 95.66 96.22 67
30 Apr 25 95.06000
+0.40 		96.52 94.66 96.40 213
29 Apr 25 94.66000
-0.84 		95.50 94.66 95.50 40
28 Apr 25 95.50000
-0.52 		96.54 95.06 96.54 59
25 Apr 25 96.02000
-0.54 		96.80 95.78 96.80 162
24 Apr 25 96.56000
+0.32 		97.00 95.92 96.70 259
23 Apr 25 96.24000
+1.62 		97.30 95.82 96.06 532
22 Apr 25 94.62000
+2.26 		94.62 93.60 94.10 208
17 Apr 25 92.36000
-0.28 		93.04 92.36 92.54 128
16 Apr 25 92.64000
+1.32 		92.64 91.86 91.86 12
15 Apr 25 91.32000
-2.30 		92.56 90.00 92.56 187
14 Apr 25 93.62000
+2.70 		93.62 92.64 92.64 341
11 Apr 25 90.92000
-0.26 		92.98 89.54 92.98 456
10 Apr 25 91.18000
+2.48 		92.56 91.18 91.98 93
09 Apr 25 88.70000
-0.56 		89.98 87.68 87.68 445
08 Apr 25 89.26000
+1.78 		90.00 87.32 87.78 407
07 Apr 25 87.48000
-1.36 		88.98 84.20 84.20 2,734
04 Apr 25 88.84000
-1.06 		91.74 88.00 90.80 687
03 Apr 25 89.90000
-3.44 		93.38 89.54 93.38 549
02 Apr 25 93.34000
+1.28 		93.34 92.18 92.18 237
01 Apr 25 92.06000
+0.58 		92.14 90.92 92.14 292
31 Mar 25 91.48000
-2.72 		92.20 91.48 92.10 625
28 Mar 25 94.20000
+2.32 		94.92 91.16 91.16 1,408
27 Mar 25 91.88000
-0.32 		92.14 91.60 92.02 433
26 Mar 25 92.20000
-0.94 		93.00 91.60 93.00 1,287
25 Mar 25 93.14000
-1.06 		95.56 93.14 94.58 453
24 Mar 25 94.20000
-0.94 		96.96 94.00 96.40 486
21 Mar 25 95.14000
-2.04 		96.00 95.14 96.00 314
20 Mar 25 97.18000
+0.12 		97.38 96.46 97.18 859
19 Mar 25 97.06000
-0.84 		97.60 96.64 97.18 201
18 Mar 25 97.90000
+1.22 		97.90 97.30 97.50 134
17 Mar 25 96.68000
+0.52 		96.94 95.96 95.96 379
14 Mar 25 96.16000
+0.10 		97.24 95.94 96.74 442
13 Mar 25 96.06000
-4.19 		99.74 96.00 99.74 2,447
12 Mar 25 100.25000
-0.45 		102.45 100.25 101.40 384
11 Mar 25 100.70000
-3.10 		104.30 100.70 104.20 342
10 Mar 25 103.80000
+1.35 		104.40 102.70 103.25 181
07 Mar 25 102.45000
-1.40 		103.90 100.80 103.90 387
06 Mar 25 103.85000
-0.05 		105.00 103.00 105.00 257
05 Mar 25 103.90000
+0.60 		105.10 103.10 103.10 1,257
04 Mar 25 103.30000
-0.55 		103.30 101.95 103.15 60
03 Mar 25 103.85000
+0.60 		104.20 102.35 103.05 135
28 Feb 25 103.25000
+2.60 		103.35 101.80 101.80 1,260
27 Feb 25 100.65000
-0.30 		100.65 99.00 99.00 457
26 Feb 25 100.95000
+2.03 		100.95 99.18 99.48 550
25 Feb 25 98.92000
-0.16 		99.06 98.60 98.60 93
24 Feb 25 99.08000
+0.12 		99.76 98.18 99.76 700
21 Feb 25 98.96000
+2.30 		99.16 98.00 98.00 18
20 Feb 25 96.66000
-0.74 		97.74 96.10 97.66 277
19 Feb 25 97.40000
-0.48 		97.96 97.14 97.96 200
18 Feb 25 97.88000
-1.64 		98.24 96.90 97.70 1,478
17 Feb 25 99.52000
+0.70 		99.52 97.60 98.28 833
14 Feb 25 98.82000
-0.40 		99.22 98.70 99.22 498
13 Feb 25 99.22000
+0.88 		100.75 98.50 99.04 2,278
12 Feb 25 98.34000
+0.40 		99.40 98.28 99.12 1,573
11 Feb 25 97.94000
-1.82 		98.52 97.94 98.48 450
10 Feb 25 99.76000
-1.04 		100.80 99.24 100.80 2,543
07 Feb 25 100.80000
-4.90 		104.10 100.45 103.80 1,768
06 Feb 25 105.70000
+3.40 		106.05 104.95 105.15 67
05 Feb 25 102.30000
-3.80 		104.60 102.30 104.60 230
04 Feb 25 106.10000
-1.65 		106.60 105.00 106.00 641
03 Feb 25 107.75000
-2.65 		108.40 106.85 106.85 304
31 Jan 25 110.40000
+0.20 		110.45 110.10 110.15 335
30 Jan 25 110.20000
+1.15 		110.55 108.60 108.60 114
29 Jan 25 109.05000
-2.40 		110.10 109.05 109.85 178
28 Jan 25 111.45000
+0.45 		112.65 111.40 111.40 1,432
27 Jan 25 111.00000
+0.30 		111.00 110.05 110.05 141
24 Jan 25 110.70000
+4.80 		110.80 109.30 109.30 2,119
23 Jan 25 105.90000
+0.00 		106.70 105.70 105.75 267
22 Jan 25 105.90000
-0.65 		106.85 105.90 106.80 666
21 Jan 25 106.55000
-0.90 		106.85 106.45 106.80 146
20 Jan 25 107.45000
-0.15 		107.80 107.15 107.70 245
17 Jan 25 107.60000
+3.40 		107.60 105.55 105.55 1,098
16 Jan 25 104.20000
+1.30 		105.25 103.80 104.90 124
15 Jan 25 102.90000
-1.35 		104.40 102.90 104.40 351
14 Jan 25 104.25000
-0.55 		107.00 104.15 106.70 148
13 Jan 25 104.80000
-2.90 		104.80 104.50 104.60 58
10 Jan 25 107.70000
-1.60 		108.00 107.70 107.70 54
09 Jan 25 109.30000
+1.10 		109.30 106.95 106.95 8
08 Jan 25 108.20000
-0.50 		108.90 107.60 108.05 20
07 Jan 25 108.70000
+0.25 		109.05 108.55 108.55 130
06 Jan 25 108.45000
+3.15 		108.45 104.50 105.30 1,082
03 Jan 25 105.30000
-3.20 		107.80 105.10 107.80 545
02 Jan 25 108.50000
-1.05 		109.20 107.55 109.20 62
30 Dec 24 109.55000
+0.15 		110.00 109.00 109.00 671
27 Dec 24 109.40000
+1.70 		109.40 107.90 107.90 99
23 Dec 24 107.70000
-0.35 		107.70 106.40 107.35 314
20 Dec 24 108.05000
-0.45 		108.45 106.95 107.00 2,625
19 Dec 24 108.50000
+0.30 		108.50 107.65 107.65 71
18 Dec 24 108.20000
-3.05 		111.25 107.70 111.25 1,761
17 Dec 24 111.25000
-0.90 		111.35 110.45 111.20 216
16 Dec 24 112.15000
-1.80 		112.80 112.15 112.65 421
13 Dec 24 113.95000
+1.95 		114.45 113.30 113.30 93
12 Dec 24 112.00000
+0.80 		113.45 112.00 113.35 81
11 Dec 24 111.20000
-0.20 		112.05 111.20 111.75 78
10 Dec 24 111.40000
-0.40 		112.20 111.40 111.55 163
09 Dec 24 111.80000
+3.20 		111.80 110.50 110.70 866
06 Dec 24 108.60000
+1.25 		108.80 107.55 107.55 1,115
05 Dec 24 107.35000
+2.70 		107.40 104.15 104.55 972
04 Dec 24 104.65000
-1.00 		106.00 104.65 106.00 227
03 Dec 24 105.65000
+0.15 		106.45 105.65 106.45 153
02 Dec 24 105.50000
+0.50 		106.00 104.80 104.90 162
29 Nov 24 105.00000
-1.10 		105.90 104.00 105.80 251
28 Nov 24 106.10000
+0.10 		106.90 106.05 106.05 38
27 Nov 24 106.00000
+0.45 		106.00 105.30 105.30 10
26 Nov 24 105.55000
-1.55 		107.05 105.00 105.05 155
25 Nov 24 107.10000
+0.10 		107.60 106.00 107.60 1,183
22 Nov 24 107.00000
-0.10 		107.55 106.80 107.35 43
21 Nov 24 107.10000
-1.00 		107.20 106.90 107.20 62
20 Nov 24 108.10000
-1.00 		109.50 107.95 109.50 229
19 Nov 24 109.10000
-0.30 		109.10 108.00 108.70 53
18 Nov 24 109.40000
+0.45 		109.40 108.95 109.25 148
15 Nov 24 108.95000
-0.50 		111.15 108.95 110.55 309
13 Nov 24 109.45000
-1.15 		111.10 108.50 109.75 627
12 Nov 24 110.60000
-2.75 		112.15 110.60 111.45 410
11 Nov 24 113.35000
+0.70 		113.95 113.05 113.40 470
08 Nov 24 112.65000
-0.35 		113.80 112.65 113.35 179
07 Nov 24 113.00000
+3.65 		113.05 111.65 111.80 1,320
06 Nov 24 109.35000
-3.90 		114.45 109.15 112.70 5,493
05 Nov 24 113.25000
-2.15 		114.95 113.25 114.95 1,512
04 Nov 24 115.40000
-0.10 		116.10 115.00 115.15 618
01 Nov 24 115.50000
+1.35 		115.50 114.55 114.55 146
31 Oct 24 114.15000
-3.60 		115.40 114.15 115.40 54
30 Oct 24 117.75000
-4.85 		121.05 117.75 121.05 2,936
29 Oct 24 122.60000
-1.85 		124.65 122.60 124.35 231
28 Oct 24 124.45000
+1.05 		124.45 123.40 124.45 381
25 Oct 24 123.40000
-1.10 		123.75 122.90 122.90 139
24 Oct 24 124.50000
-0.75 		126.30 124.40 125.00 98
23 Oct 24 125.25000
-1.60 		126.90 124.75 126.90 189
22 Oct 24 126.85000
+0.75 		126.85 126.00 126.00 60
21 Oct 24 126.10000
-1.40 		128.55 126.10 127.05 355
18 Oct 24 127.50000
+1.55 		128.50 126.35 126.35 97
17 Oct 24 125.95000
+2.50 		126.15 123.30 123.30 1,463
16 Oct 24 123.45000
-1.10 		123.90 122.40 122.55 126
15 Oct 24 124.55000
-1.00 		125.80 124.55 125.80 17
14 Oct 24 125.55000
-0.85 		126.05 124.95 126.05 125
11 Oct 24 126.40000
+0.25 		126.85 125.40 125.40 152
10 Oct 24 126.15000
-0.35 		126.15 124.80 125.70 171
09 Oct 24 126.50000
+0.10 		126.50 126.10 126.10 10
08 Oct 24 126.40000
-5.35 		127.75 125.80 127.75 307
07 Oct 24 131.75000
+0.60 		132.15 131.40 131.40 7
04 Oct 24 131.14999
-1.75 		133.10 131.15 133.10 804
03 Oct 24 132.89999
-2.40 		134.00 132.90 134.00 20
02 Oct 24 135.30000
+0.85 		135.30 134.00 134.00 66
01 Oct 24 134.45000
-1.40 		136.00 134.45 135.60 181
30 Sep 24 135.85001
-3.45 		140.35 135.55 138.60 454
27 Sep 24 139.30000
+2.20 		139.30 138.10 138.45 168
26 Sep 24 137.10001
+7.80 		137.10 133.25 133.25 2,498
25 Sep 24 129.30000
-0.80 		130.55 129.25 130.55 23
24 Sep 24 130.10001
+1.95 		132.15 130.10 132.15 642
23 Sep 24 128.14999
+0.45 		128.15 125.85 127.40 135
20 Sep 24 127.70000
-1.05 		128.10 127.70 128.00 87
19 Sep 24 128.75000
+4.40 		129.20 126.60 127.10 150
18 Sep 24 124.35000
-1.95 		125.00 124.35 125.00 40
17 Sep 24 126.30000
-0.40 		128.00 126.30 127.60 90
16 Sep 24 126.70000
+0.50 		126.70 125.40 125.55 15
13 Sep 24 126.20000
-3.15 		127.70 126.20 127.70 40
12 Sep 24 129.35001
+2.65 		129.45 128.95 129.10 255
11 Sep 24 126.70000
+2.20 		126.70 125.50 125.50 30
10 Sep 24 124.50000
-0.15 		124.50 123.70 123.70 186
09 Sep 24 124.65000
+1.50 		124.65 122.60 122.60 92
06 Sep 24 123.15000
-1.00 		123.30 123.15 123.25 124
05 Sep 24 124.15000
-1.60 		125.05 124.15 125.05 9
04 Sep 24 125.75000
-2.00 		126.20 125.75 126.20 10
03 Sep 24 127.75000
-1.75 		130.35 127.75 129.65 371
02 Sep 24 129.50000
+0.50 		129.65 128.65 129.30 218
30 Aug 24 129.00000
-2.40 		131.55 129.00 131.50 11,767
29 Aug 24 131.39999
+2.35 		140.00 130.40 130.60 2,310
28 Aug 24 129.05000
+1.60 		129.05 127.80 127.80 50
27 Aug 24 127.45000
+0.40 		128.25 127.45 128.25 21
26 Aug 24 127.05000
+0.40 		127.40 126.05 126.05 616
23 Aug 24 126.65000
+1.20 		126.75 125.85 125.85 105
22 Aug 24 125.45000
+0.55 		125.45 125.00 125.00 350
21 Aug 24 124.90000
+3.65 		124.90 123.70 123.70 230
20 Aug 24 121.25000
-2.50 		123.20 121.25 123.20 59
19 Aug 24 123.75000
+0.70 		124.05 123.75 123.95 26
16 Aug 24 123.05000
-1.00 		123.05 123.05 123.05 2
15 Aug 24 124.05000
+1.85 		124.15 122.35 122.95 72
14 Aug 24 122.20000
+0.90 		122.20 121.80 122.05 395
13 Aug 24 121.30000
-0.35 		121.75 120.85 121.75 81
12 Aug 24 121.65000
-0.30 		122.95 121.65 122.95 9
09 Aug 24 121.95000
+0.15 		122.10 121.40 121.40 68
08 Aug 24 121.80000
-0.35 		121.80 121.00 121.00 29
07 Aug 24 122.15000
+1.40 		122.15 120.85 121.10 113
06 Aug 24 120.75000
-1.85 		122.10 120.00 122.10 136
05 Aug 24 122.60000
-0.50 		122.60 120.75 121.20 286
02 Aug 24 123.10000
+0.25 		123.20 123.00 123.20 36
01 Aug 24 122.85000
-1.20 		123.40 122.85 123.20 74
31 Jul 24 124.05000
+1.70 		126.10 124.00 124.00 85
30 Jul 24 122.35000
-2.55 		123.60 121.40 123.60 281
29 Jul 24 124.90000
-3.00 		126.45 124.90 126.45 92
26 Jul 24 127.90000
+3.10 		127.90 125.85 125.85 200
24 Jul 24 124.80000
-1.85 		125.30 123.90 125.30 1,033
23 Jul 24 126.65000
-0.85 		127.65 126.65 127.00 81
22 Jul 24 127.50000
+2.50 		127.80 126.35 126.35 91
19 Jul 24 125.00000
-2.50 		125.70 124.70 125.70 117
18 Jul 24 127.50000
-0.95 		128.50 127.15 128.50 61
17 Jul 24 128.45000
+2.15 		128.45 124.10 124.10 24
16 Jul 24 126.30000
-0.95 		126.70 125.45 126.70 1,627
15 Jul 24 127.25000
-3.10 		129.10 127.25 129.10 328
12 Jul 24 130.35001
-0.20 		131.10 130.35 131.10 49
11 Jul 24 130.55000
+2.60 		130.55 129.50 130.10 39
10 Jul 24 127.95000
+0.95 		128.20 126.80 126.80 287
09 Jul 24 127.00000
-1.55 		128.65 126.65 128.65 65
08 Jul 24 128.55000
-2.20 		131.00 128.55 129.65 638
05 Jul 24 130.75000
+0.00 		131.80 130.75 130.95 172
04 Jul 24 130.75000
-0.15 		131.50 130.60 131.50 62
03 Jul 24 130.89999
+3.60 		130.90 130.00 130.00 191
02 Jul 24 127.30000
-0.10 		127.30 125.65 125.65 124
01 Jul 24 127.40000
+0.60 		129.20 127.40 129.20 637
28 Jun 24 126.80000
-1.80 		128.60 126.30 128.60 663
27 Jun 24 128.60001
-3.00 		128.90 128.60 128.90 21
26 Jun 24 131.60001
-2.10 		133.50 131.05 133.50 513
25 Jun 24 133.70000
+0.70 		134.05 133.00 133.00 525
24 Jun 24 133.00000
+1.95 		133.20 131.90 131.90 58
21 Jun 24 131.05000
-0.40 		131.80 131.00 131.00 24
20 Jun 24 131.45000
+2.30 		131.45 129.90 130.00 286
19 Jun 24 129.14999
-2.35 		130.45 129.05 130.45 42
17 Jun 24 131.50000
-0.30 		132.15 129.15 132.15 73
14 Jun 24 131.80000
-0.60 		131.80 131.50 131.50 19
13 Jun 24 132.39999
-1.55 		132.40 131.60 131.60 1,872
12 Jun 24 133.95000
+0.00 		133.95 133.05 133.60 45
11 Jun 24 133.95000
-1.20 		135.70 132.15 135.70 46
10 Jun 24 135.14999
-2.70 		135.80 134.40 135.50 109
07 Jun 24 137.85001
-1.80 		139.60 137.15 139.60 68
06 Jun 24 139.64999
+0.75 		139.85 139.00 139.85 58
05 Jun 24 138.89999
+0.00 		139.10 138.60 139.10 16
04 Jun 24 138.89999
+0.60 		138.95 138.55 138.60 515
03 Jun 24 138.30000
+1.55 		139.00 138.00 138.70 138
31 May 24 136.75000
-0.20 		136.75 135.45 135.45 22
30 May 24 136.95000
+1.20 		136.95 136.20 136.20 240
29 May 24 135.75000
-3.60 		136.95 135.75 136.95 123
28 May 24 139.35001
-1.95 		141.50 139.35 141.50 1,231
27 May 24 141.30000
+0.05 		141.80 140.65 140.65 223
24 May 24 141.25000
-1.15 		141.60 141.20 141.50 700
23 May 24 142.39999
-1.90 		144.60 142.40 144.60 87
22 May 24 144.30000
-1.00 		144.30 143.50 143.90 20
21 May 24 145.30000
-2.55 		146.40 145.00 146.40 66
20 May 24 147.85001
-0.55 		149.20 147.85 148.50 40
17 May 24 148.39999
-0.90 		149.80 147.70 149.80 75
15 May 24 149.30000
+0.35 		149.30 149.20 149.20 9
14 May 24 148.95000
+1.65 		149.50 147.70 147.70 60
13 May 24 147.30000
-1.80 		149.50 147.30 149.50 600
09 May 24 149.10001
+0.65 		149.10 148.80 148.90 56
08 May 24 148.45000
+3.15 		148.45 146.20 146.20 13
07 May 24 145.30000
+4.15 		146.05 145.05 146.05 15
06 May 24 141.14999
-0.60 		142.30 141.15 142.00 17
03 May 24 141.75000
+0.85 		141.80 141.25 141.25 257
02 May 24 140.89999
-1.05 		143.35 140.90 143.35 159
29 Apr 24 141.95000
-0.55 		143.05 141.95 142.90 67
26 Apr 24 142.50000
+1.15 		144.95 142.45 144.95 15
25 Apr 24 141.35001
-3.50 		144.00 141.00 144.00 112
24 Apr 24 144.85001
-0.05 		145.15 144.35 144.75 90
23 Apr 24 144.89999
-0.30 		145.95 144.75 145.95 197
22 Apr 24 145.20000
+1.50 		147.50 144.40 147.50 349
18 Apr 24 143.70000
+2.10 		143.80 143.20 143.55 225
17 Apr 24 141.60001
+0.95 		142.30 140.00 140.00 115
16 Apr 24 140.64999
-0.20 		140.75 140.00 140.25 74
15 Apr 24 140.85001
-0.50 		141.80 140.80 141.20 133
12 Apr 24 141.35001
-1.30 		143.40 141.20 143.40 59
11 Apr 24 142.64999
-0.80 		144.00 142.65 143.40 1,762
10 Apr 24 143.45000
-1.40 		145.25 142.90 145.25 56
09 Apr 24 144.85001
+1.65 		146.10 143.10 143.10 88
08 Apr 24 143.20000
+2.10 		143.50 141.25 141.25 239
05 Apr 24 141.10001
-3.65 		143.00 141.00 142.50 660
04 Apr 24 144.75000
-2.15 		145.70 144.75 145.50 111
03 Apr 24 146.89999
-0.85 		147.85 146.35 147.85 30
02 Apr 24 147.75000
-2.00 		150.70 147.75 149.80 200
28 Mar 24 149.75000
+0.45 		151.60 149.75 150.70 115
27 Mar 24 149.30000
+0.30 		149.80 147.90 149.35 193
26 Mar 24 149.00000
+2.45 		149.00 146.30 146.30 1
25 Mar 24 146.55000
-1.55 		147.00 145.80 146.20 433
22 Mar 24 148.10001
+0.60 		148.10 147.90 147.90 1
21 Mar 24 147.50000
+1.05 		147.65 147.10 147.65 3
20 Mar 24 146.45000
-2.30 		146.45 144.55 145.10 33
18 Mar 24 148.75000
-2.65 		150.90 148.75 150.90 51
15 Mar 24 151.39999
-0.75 		152.55 151.40 152.55 17
14 Mar 24 152.14999
+0.80 		153.40 152.00 153.00 93
13 Mar 24 151.35001
+0.75 		151.35 150.95 150.95 220
12 Mar 24 150.60001
-0.05 		152.00 150.60 151.00 30
11 Mar 24 150.64999
+0.65 		150.65 150.50 150.50 2
08 Mar 24 150.00000
-0.65 		150.50 149.75 150.50 55
07 Mar 24 150.64999
-0.45 		150.65 150.00 150.00 95
06 Mar 24 151.10001
-2.80 		152.70 151.10 152.70 46
05 Mar 24 153.89999
-0.50 		153.95 153.90 153.95 25
04 Mar 24 154.39999
-1.85 		154.40 153.55 154.00 25
01 Mar 24 156.25000
+1.20 		156.25 155.00 155.50 91
29 Feb 24 155.05000
-4.85 		156.50 155.05 155.25 18
27 Feb 24 159.89999
+2.65 		159.90 159.30 159.30 95
26 Feb 24 157.25000
-0.85 		158.00 156.70 157.00 209
23 Feb 24 158.10001
-1.95 		159.65 158.10 159.65 391
22 Feb 24 160.05000
+1.60 		160.40 159.60 160.00 693
21 Feb 24 158.45000
+2.75 		160.00 158.45 160.00 8
20 Feb 24 155.70000
-1.20 		156.55 155.70 155.90 197
19 Feb 24 156.89999
-0.30 		158.10 156.00 156.00 71
16 Feb 24 157.20000
-0.95 		159.00 157.20 159.00 454
15 Feb 24 158.14999
+3.15 		164.30 158.15 163.65 384
14 Feb 24 155.00000
-0.70 		156.00 154.75 155.95 128
13 Feb 24 155.70000
+0.00 		156.00 155.35 155.45 176
12 Feb 24 155.70000
+0.75 		155.70 155.05 155.05 2
09 Feb 24 154.95000
-2.00 		156.85 154.95 156.85 13
08 Feb 24 156.95000
+0.90 		157.00 156.95 157.00 20
07 Feb 24 156.05000
-1.45 		157.30 156.05 157.30 23
06 Feb 24 157.50000
+1.85 		157.50 154.50 155.60 195
05 Feb 24 155.64999
+2.20 		155.70 154.05 154.05 73
02 Feb 24 153.45000
+0.60 		154.05 153.20 154.05 35
01 Feb 24 152.85001
+0.15 		154.00 152.60 154.00 45
31 Jan 24 152.70000
-0.70 		153.05 152.70 153.05 10
30 Jan 24 153.39999
-1.10 		153.40 151.05 151.05 138
29 Jan 24 154.50000
-2.15 		154.75 154.30 154.30 160
26 Jan 24 156.64999
+12.75 		156.90 154.50 154.50 1,661
24 Jan 24 143.89999
+1.05 		144.70 143.80 144.70 36
23 Jan 24 142.85001
+2.00 		142.85 141.00 142.30 335
22 Jan 24 140.85001
-1.60 		143.35 140.85 143.35 299
19 Jan 24 142.45000
-1.10 		143.85 142.00 143.80 647
18 Jan 24 143.55000
-2.80 		143.55 143.15 143.15 28
17 Jan 24 146.35001
-1.45 		146.35 144.90 144.90 128
16 Jan 24 147.80000
+0.95 		147.80 145.40 145.40 804
15 Jan 24 146.85001
-1.50 		147.80 146.40 147.80 117
12 Jan 24 148.35001
-2.65 		150.30 148.25 150.30 17
11 Jan 24 151.00000
+1.95 		151.00 149.85 149.85 34
10 Jan 24 149.05000
+0.25 		149.50 148.80 148.80 33
09 Jan 24 148.80000
-0.75 		149.55 147.55 149.55 66
08 Jan 24 149.55000
+2.65 		149.90 148.30 148.30 711
05 Jan 24 146.89999
-5.80 		148.35 143.20 148.35 2,612
04 Jan 24 152.70000
+0.85 		154.00 152.70 154.00 2
03 Jan 24 151.85001
-3.95 		154.85 151.85 154.85 559
02 Jan 24 155.80000
-4.10 		160.15 153.30 160.15 1,295
29 Dec 23 159.89999
-0.40 		160.00 159.90 160.00 8
28 Dec 23 160.30000
-0.65 		161.15 160.30 161.15 1
27 Dec 23 160.95000
+0.00 		161.70 160.90 161.15 293
22 Dec 23 160.95000
+0.40 		161.50 160.70 160.70 65
21 Dec 23 160.55000
-1.30 		161.20 159.65 160.00 14
20 Dec 23 161.85001
-0.20 		163.00 161.30 161.30 690
19 Dec 23 162.05000
-0.20 		162.70 162.05 162.70 5
18 Dec 23 162.25000
-0.75 		162.45 162.15 162.45 101
15 Dec 23 163.00000
+1.00 		164.10 162.20 162.85 31
14 Dec 23 162.00000
+6.45 		163.00 160.40 160.40 772
13 Dec 23 155.55000
-0.45 		156.70 155.25 155.25 94
12 Dec 23 156.00000
-0.80 		156.85 155.90 156.45 131
11 Dec 23 156.80000
-2.45 		158.25 156.80 157.95 21
08 Dec 23 159.25000
+1.25 		159.65 158.00 158.00 3
07 Dec 23 158.00000
+0.20 		158.00 157.85 157.85 3
01 Dec 23 157.80000
-1.15 		158.50 156.80 158.50 210
30 Nov 23 158.95000
+1.95 		158.95 157.10 157.10 14
29 Nov 23 157.00000
-6.35 		157.65 157.00 157.65 105
27 Nov 23 163.35001
-2.25 		163.35 163.20 163.20 88
21 Nov 23 165.60001
-1.65 		165.80 165.60 165.80 21
17 Nov 23 167.25000
+0.90 		167.75 167.25 167.75 380
16 Nov 23 166.35001
-5.10 		168.15 166.35 168.15 32
15 Nov 23 171.45000
+4.65 		171.45 171.35 171.35 15
14 Nov 23 166.80000
+1.50 		166.80 164.90 164.90 261
10 Nov 23 165.30000
-7.25 		173.20 165.30 173.20 54
08 Nov 23 172.55000
+1.05 		172.55 170.35 170.35 401
07 Nov 23 171.50000
-0.30 		172.15 171.50 172.15 40
06 Nov 23 171.80000
-1.80 		172.90 171.80 172.90 11
03 Nov 23 173.60001
+1.65 		174.70 172.15 172.15 75
02 Nov 23 171.95000
+3.85 		171.95 169.90 169.90 347
01 Nov 23 168.10001
+0.40 		168.55 167.40 167.85 22
31 Oct 23 167.70000
+2.70 		167.70 166.00 167.05 6
27 Oct 23 165.00000
-3.55 		166.05 165.00 165.65 466
26 Oct 23 168.55000
-1.15 		169.05 168.55 169.00 131
25 Oct 23 169.70000
-0.35 		169.70 169.55 169.55 10
24 Oct 23 170.05000
+3.00 		170.25 168.45 168.45 32
23 Oct 23 167.05000
+0.65 		167.05 165.55 165.55 2
20 Oct 23 166.39999
+0.30 		167.50 166.40 167.50 2
19 Oct 23 166.10001
+7.50 		168.30 165.35 168.30 99
18 Oct 23 158.60001
-1.50 		159.05 158.55 159.05 117
17 Oct 23 160.10001
+0.80 		160.80 159.45 159.45 150
16 Oct 23 159.30000
+1.90 		159.30 158.10 158.30 87
13 Oct 23 157.39999
-2.30 		158.75 157.40 158.75 14
12 Oct 23 159.70000
-0.25 		159.70 159.50 159.50 3
10 Oct 23 159.95000
+2.45 		160.45 159.60 159.60 5
09 Oct 23 157.50000
-1.60 		157.50 157.50 157.50 9
06 Oct 23 159.10001
-1.10 		159.50 158.85 158.85 24
05 Oct 23 160.20000
+0.35 		160.20 160.05 160.05 30
04 Oct 23 159.85001
+0.95 		160.45 158.50 158.50 31
03 Oct 23 158.89999
+1.30 		158.90 157.00 157.00 51
02 Oct 23 157.60001
-0.60 		158.70 157.25 158.30 547
29 Sep 23 158.20000
+0.05 		159.80 158.20 159.70 55
28 Sep 23 158.14999
-1.90 		158.65 158.15 158.65 23
27 Sep 23 160.05000
-0.80 		162.00 159.80 162.00 74
26 Sep 23 160.85001
-1.75 		161.10 160.60 160.95 158
25 Sep 23 162.60001
-3.95 		163.90 162.30 163.90 79
22 Sep 23 166.55000
+0.20 		166.55 166.00 166.00 10
21 Sep 23 166.35001
-2.35 		167.40 165.30 167.40 517
19 Sep 23 168.70000
-0.45 		169.10 168.40 168.45 155
18 Sep 23 169.14999
-2.70 		171.00 169.15 171.00 135
15 Sep 23 171.85001
+0.85 		174.40 171.85 172.50 357
14 Sep 23 171.00000
-0.35 		171.00 169.50 169.50 50
12 Sep 23 171.35001
-2.30 		172.75 171.35 172.75 43
11 Sep 23 173.64999
-0.85 		175.45 173.30 175.45 668
07 Sep 23 174.50000
-1.90 		176.40 174.50 176.40 530
06 Sep 23 176.39999
-3.05 		178.00 176.40 178.00 1,113
05 Sep 23 179.45000
-1.10 		180.85 178.85 180.85 160
04 Sep 23 180.55000
-1.15 		182.90 180.55 182.90 11
01 Sep 23 181.70000
+0.35 		182.35 180.50 180.50 48
31 Aug 23 181.35001
-11.50 		186.80 181.35 186.25 2,017
25 Aug 23 192.85001
+1.00 		192.85 192.85 192.85 3
23 Aug 23 191.85001
+0.70 		191.85 191.20 191.20 82
22 Aug 23 191.14999
-1.20 		191.85 191.15 191.85 7
17 Aug 23 192.35001
-3.15 		194.35 192.35 194.35 5
16 Aug 23 195.50000
-0.40 		195.50 195.05 195.05 10
15 Aug 23 195.89999
-1.95 		197.50 195.90 197.50 4
14 Aug 23 197.85001
-0.05 		197.85 196.65 196.65 13
10 Aug 23 197.89999
+1.15 		197.90 197.70 197.70 5
09 Aug 23 196.75000
+0.80 		197.65 196.75 197.65 70
08 Aug 23 195.95000
-0.10 		195.95 195.75 195.75 7
04 Aug 23 196.05000
+0.30 		196.05 195.00 195.00 1
03 Aug 23 195.75000
-1.70 		196.45 195.75 196.45 2
02 Aug 23 197.45000
-1.90 		197.60 196.80 197.60 30
01 Aug 23 199.35001
-1.25 		201.40 199.35 199.45 101
31 Jul 23 200.60001
-2.40 		200.80 200.60 200.80 10
28 Jul 23 203.00000
+1.30 		203.00 202.10 202.10 225
27 Jul 23 201.70000
+1.30 		201.70 201.10 201.10 15
26 Jul 23 200.39999
-1.30 		200.40 200.20 200.20 80
25 Jul 23 201.70000
+0.80 		202.00 201.20 201.20 4
24 Jul 23 200.89999
-0.80 		200.90 200.20 200.20 25
21 Jul 23 201.70000
+1.50 		201.70 200.20 200.70 44
17 Jul 23 200.20000
-0.90 		201.80 200.20 201.80 20
13 Jul 23 201.10001
+1.70 		201.10 200.50 200.50 70
12 Jul 23 199.39999
+3.75 		199.40 197.25 197.25 16
10 Jul 23 195.64999
-0.85 		195.65 194.50 194.50 1
07 Jul 23 196.50000
-1.60 		196.50 196.15 196.15 3
06 Jul 23 198.10001
-4.00 		199.05 198.10 199.05 71
04 Jul 23 202.10001
+1.60 		202.10 202.10 202.10 50
03 Jul 23 200.50000
-0.40 		202.30 200.50 201.60 23
30 Jun 23 200.89999
+1.30 		201.20 200.90 201.20 10
29 Jun 23 199.60001
+1.50 		199.60 198.95 198.95 2
28 Jun 23 198.10001
+1.00 		198.90 198.10 198.90 3
27 Jun 23 197.10001
+0.85 		197.10 196.65 196.65 1
23 Jun 23 196.25000
-0.85 		196.70 196.25 196.40 23
22 Jun 23 197.10001
+0.55 		197.10 197.00 197.05 13
21 Jun 23 196.55000
-2.45 		197.00 196.50 197.00 36
20 Jun 23 199.00000
-2.00 		200.90 199.00 200.90 21
19 Jun 23 201.00000
-2.70 		203.20 200.10 203.20 14
16 Jun 23 203.70000
+1.30 		204.50 203.70 204.00 21
15 Jun 23 202.39999
-1.60 		202.70 201.60 202.70 27
14 Jun 23 204.00000
+1.80 		204.80 203.70 204.00 390
13 Jun 23 202.20000
+1.30 		202.20 201.50 201.60 54
12 Jun 23 200.89999
+2.30 		200.90 200.50 200.50 7
09 Jun 23 198.60001
-0.80 		199.35 198.60 199.30 41
08 Jun 23 199.39999
-0.55 		199.85 199.30 199.30 108
07 Jun 23 199.95000
-1.15 		201.20 199.90 201.00 85
06 Jun 23 201.10001
+2.30 		201.50 201.10 201.50 4
05 Jun 23 198.80000
-5.60 		201.00 198.80 200.70 14
02 Jun 23 204.39999
+2.70 		204.40 202.20 202.20 28
01 Jun 23 201.70000
-0.10 		203.10 201.10 203.10 313
31 May 23 201.80000
-2.30 		202.10 200.00 201.50 431
30 May 23 204.10001
-6.80 		206.60 203.20 206.60 284
29 May 23 210.89999
+2.00 		211.40 210.90 211.40 15
25 May 23 208.89999
-0.90 		208.90 208.00 208.80 43
24 May 23 209.80000
-3.90 		209.80 207.90 209.30 128
22 May 23 213.70000
+1.40 		214.60 212.80 212.80 36
19 May 23 212.30000
+1.00 		212.60 212.30 212.60 15
18 May 23 211.30000
+0.90 		211.30 211.00 211.00 22
17 May 23 210.39999
-3.10 		213.30 210.40 213.30 5
16 May 23 213.50000
-1.00 		215.00 212.90 212.90 43
15 May 23 214.50000
+0.10 		216.30 214.20 216.30 139
12 May 23 214.39999
-0.90 		214.40 213.30 213.30 16
11 May 23 215.30000
+2.10 		215.30 214.40 215.00 87
10 May 23 213.20000
-3.70 		214.00 213.20 214.00 46
08 May 23 216.89999
+2.00 		216.90 214.90 214.90 120
05 May 23 214.89999
+0.40 		215.90 214.30 215.90 127
04 May 23 214.50000
+2.10 		214.50 212.60 212.60 49
03 May 23 212.39999
+1.20 		214.40 212.40 212.90 100
02 May 23 211.20000
+2.00 		211.70 209.70 209.70 66
28 Apr 23 209.20000
-6.00 		212.40 208.40 212.40 115
27 Apr 23 215.20000
-0.70 		215.60 212.20 212.20 921
26 Apr 23 215.89999
-1.50 		216.40 215.90 216.40 40
25 Apr 23 217.39999
+1.20 		217.40 216.80 217.20 58
24 Apr 23 216.20000
+1.40 		216.20 215.20 215.20 175
21 Apr 23 214.80000
+3.60 		214.80 212.60 212.60 1
20 Apr 23 211.20000
+1.20 		211.60 209.20 209.20 89
19 Apr 23 210.00000
+1.70 		210.30 208.40 208.40 15
18 Apr 23 208.30000
-3.60 		209.20 208.30 209.20 33
17 Apr 23 211.89999
+3.20 		211.90 209.50 209.50 103
14 Apr 23 208.70000
+0.50 		208.70 208.60 208.60 75
13 Apr 23 208.20000
-1.40 		208.60 208.10 208.60 20
12 Apr 23 209.60001
+1.80 		209.60 208.70 208.70 62
11 Apr 23 207.80000
+0.50 		207.80 207.40 207.40 15
06 Apr 23 207.30000
-1.20 		207.60 207.30 207.60 7
05 Apr 23 208.50000
+1.10 		208.90 207.40 207.40 9
04 Apr 23 207.39999
-1.40 		208.20 207.40 208.20 170
03 Apr 23 208.80000
-0.10 		208.80 208.40 208.40 9
31 Mar 23 208.89999
+2.20 		208.90 206.60 206.60 26
30 Mar 23 206.70000
+0.70 		206.70 206.70 206.70 26
29 Mar 23 206.00000
+2.30 		206.20 205.40 205.50 161
28 Mar 23 203.70000
-1.40 		203.90 203.70 203.90 5
27 Mar 23 205.10001
-2.50 		205.10 204.70 204.70 4
24 Mar 23 207.60001
+1.00 		207.60 206.50 207.00 43
23 Mar 23 206.60001
+0.90 		207.00 205.10 206.00 37
22 Mar 23 205.70000
+3.30 		205.70 203.70 203.70 635
21 Mar 23 202.39999
+2.00 		202.40 202.30 202.30 1
20 Mar 23 200.39999
+0.65 		200.40 199.80 199.80 25
17 Mar 23 199.75000
+1.85 		200.20 199.75 200.20 165
15 Mar 23 197.89999
+3.15 		200.20 197.90 200.20 1
13 Mar 23 194.75000
-4.60 		196.00 194.75 196.00 220
10 Mar 23 199.35001
-2.15 		200.30 199.35 199.35 112
09 Mar 23 201.50000
+1.20 		201.50 199.50 199.50 33
07 Mar 23 200.30000
-0.50 		202.00 200.30 201.10 37
06 Mar 23 200.80000
+4.25 		202.00 200.50 202.00 25
01 Mar 23 196.55000
-1.30 		197.85 196.55 197.50 7
28 Feb 23 197.85001
-2.65 		199.55 197.85 199.55 341
27 Feb 23 200.50000
+2.20 		201.70 200.50 201.50 108
24 Feb 23 198.30000
-1.70 		201.80 198.30 201.80 32
21 Feb 23 200.00000
+4.60 		200.00 199.30 199.30 40
20 Feb 23 195.39999
+0.65 		195.40 195.40 195.40 25
17 Feb 23 194.75000
-1.05 		195.00 193.25 193.25 325
16 Feb 23 195.80000
+5.95 		198.80 195.80 198.80 600
15 Feb 23 189.85001
+2.35 		190.00 187.40 187.40 16
14 Feb 23 187.50000
-1.55 		188.95 187.50 188.60 361
13 Feb 23 189.05000
+2.75 		189.05 187.80 187.80 33
10 Feb 23 186.30000
-1.50 		186.50 184.75 186.50 580
09 Feb 23 187.80000
-0.25 		188.45 187.80 188.45 33
08 Feb 23 188.05000
-4.25 		189.00 188.05 189.00 34
06 Feb 23 192.30000
-2.00 		193.40 192.30 192.70 170
03 Feb 23 194.30000
+2.70 		194.30 192.75 193.40 210
02 Feb 23 191.60001
+1.65 		191.60 190.10 190.60 301
31 Jan 23 189.95000
+3.90 		189.95 188.10 188.70 574
30 Jan 23 186.05000
+2.20 		186.05 184.60 184.60 6
27 Jan 23 183.85001
-3.35 		186.80 182.00 186.80 115
26 Jan 23 187.20000
-6.60 		189.30 187.20 187.70 403
24 Jan 23 193.80000
+1.00 		195.25 193.80 195.25 50
19 Jan 23 192.80000
+2.30 		193.60 192.80 193.60 10
18 Jan 23 190.50000
-6.60 		192.90 190.50 192.90 50
17 Jan 23 197.10001
+1.95 		197.10 195.45 195.45 33
16 Jan 23 195.14999
+3.55 		195.15 194.65 194.65 450
12 Jan 23 191.60001
+1.20 		192.35 191.60 192.35 3
11 Jan 23 190.39999
+2.90 		191.90 190.40 191.00 260
10 Jan 23 187.50000
+1.20 		188.10 187.50 188.10 350
06 Jan 23 186.30000
+2.15 		186.30 184.05 184.05 15
05 Jan 23 184.14999
-1.80 		185.00 184.15 185.00 10
04 Jan 23 185.95000
-1.05 		185.95 185.45 185.45 41
03 Jan 23 187.00000
+2.55 		187.00 186.85 186.85 500
02 Jan 23 184.45000
-0.20 		184.45 184.45 184.45 800
30 Dec 22 184.64999
-1.85 		184.80 184.65 184.80 165
29 Dec 22 186.50000
+1.95 		186.50 184.50 184.90 8
28 Dec 22 184.55000
+0.05 		185.60 184.55 185.55 86
23 Dec 22 184.50000
-1.75 		185.45 184.50 185.45 40
22 Dec 22 186.25000
-0.75 		187.30 186.25 187.30 475
21 Dec 22 187.00000
+3.50 		187.00 185.65 185.65 3
20 Dec 22 183.50000
+0.50 		183.50 183.05 183.05 1
16 Dec 22 183.00000
-0.70 		183.00 181.50 181.50 190
15 Dec 22 183.70000
-5.65 		188.70 183.70 188.70 227
14 Dec 22 189.35001
+0.90 		189.35 186.50 186.50 20
13 Dec 22 188.45000
+3.95 		188.45 184.15 184.15 22
12 Dec 22 184.50000
-1.90 		184.50 184.50 184.50 3
09 Dec 22 186.39999
-1.05 		186.40 186.05 186.40 261
07 Dec 22 187.45000
-0.50 		188.00 187.45 188.00 30
05 Dec 22 187.95000
-2.70 		188.35 187.95 188.35 14
02 Dec 22 190.64999
+0.40 		190.65 189.75 189.75 5
01 Dec 22 190.25000
+3.00 		191.55 190.25 191.55 50
29 Nov 22 187.25000
+0.85 		188.60 187.25 188.55 46
28 Nov 22 186.39999
-0.20 		186.40 185.60 185.60 21
25 Nov 22 186.60001
-4.65 		188.40 186.60 187.60 76
24 Nov 22 191.25000
+2.60 		191.80 190.50 190.50 505
22 Nov 22 188.64999
-0.40 		189.00 188.65 189.00 5
21 Nov 22 189.05000
+2.80 		189.05 185.55 185.55 7
18 Nov 22 186.25000
+2.30 		187.50 185.65 187.50 377
17 Nov 22 183.95000
-0.80 		183.95 182.85 182.95 290
15 Nov 22 184.75000
-2.40 		187.95 184.75 187.95 12
11 Nov 22 187.14999
+0.25 		190.00 187.15 190.00 56
10 Nov 22 186.89999
+7.20 		186.90 185.95 185.95 471
08 Nov 22 179.70000
-1.25 		181.05 179.70 179.70 53
07 Nov 22 180.95000
-2.30 		182.00 180.95 181.30 295
04 Nov 22 183.25000
+6.55 		185.10 181.40 181.40 920
03 Nov 22 176.70000
-2.00 		176.75 175.70 175.70 326
02 Nov 22 178.70000
-0.65 		178.70 177.25 178.50 300
01 Nov 22 179.35001
+1.25 		181.45 179.35 180.50 511
31 Oct 22 178.10001
+3.05 		178.55 177.75 178.55 60
28 Oct 22 175.05000
-0.40 		175.25 173.05 173.40 255
27 Oct 22 175.45000
+0.50 		176.30 175.45 176.30 11
24 Oct 22 174.95000
+2.00 		175.70 174.65 174.65 508
21 Oct 22 172.95000
-4.35 		173.00 171.60 173.00 820
20 Oct 22 177.30000
-3.05 		180.35 177.30 180.35 286
19 Oct 22 180.35001
-2.10 		182.05 180.35 182.05 274
18 Oct 22 182.45000
+1.10 		183.85 182.45 183.55 350
17 Oct 22 181.35001
+3.25 		181.35 179.80 179.80 821
14 Oct 22 178.10001
+5.70 		178.10 176.45 176.45 150
13 Oct 22 172.39999
-6.80 		172.40 172.40 172.40 475
12 Oct 22 179.20000
+3.65 		179.20 178.00 178.00 22
11 Oct 22 175.55000
-1.15 		175.55 175.55 175.55 6
10 Oct 22 176.70000
-6.20 		178.15 175.00 175.00 497
07 Oct 22 182.89999
-4.55 		186.65 182.90 186.65 247
05 Oct 22 187.45000
-0.75 		187.45 187.20 187.20 1
04 Oct 22 188.20000
+4.60 		188.20 188.20 188.20 5
03 Oct 22 183.60001
-5.10 		186.55 183.60 186.55 1
30 Sep 22 188.70000
+4.25 		189.10 185.80 185.80 284
28 Sep 22 184.45000
+0.40 		184.45 181.65 181.65 212
27 Sep 22 184.05000
+0.00 		185.90 184.05 185.20 23
26 Sep 22 184.05000
+0.90 		184.05 183.70 183.70 2
23 Sep 22 183.14999
-4.95 		185.40 183.15 185.40 158
20 Sep 22 188.10001
+0.50 		189.60 188.10 189.60 50
15 Sep 22 187.60001
-1.75 		187.95 187.05 187.95 35
14 Sep 22 189.35001
+0.00 		189.45 189.10 189.45 380
13 Sep 22 189.35001
-2.15 		191.65 189.35 191.65 730
12 Sep 22 191.50000
+4.05 		191.55 187.85 187.85 476
08 Sep 22 187.45000
+2.45 		187.45 184.95 185.25 12
07 Sep 22 185.00000
-1.30 		185.00 183.30 183.30 1
06 Sep 22 186.30000
+0.70 		186.30 185.40 185.40 45
05 Sep 22 185.60001
-3.90 		186.05 183.00 184.55 125
02 Sep 22 189.50000
+5.10 		189.50 186.25 187.75 90
01 Sep 22 184.39999
-1.00 		184.90 181.20 181.20 109
30 Aug 22 185.39999
-10.10 		185.40 185.35 185.35 500
19 Aug 22 195.50000
+0.55 		195.50 194.70 195.15 215
18 Aug 22 194.95000
+0.60 		195.20 194.95 195.20 49
17 Aug 22 194.35001
+0.35 		194.65 194.35 194.65 51
16 Aug 22 194.00000
-1.15 		194.45 194.00 194.45 410
15 Aug 22 195.14999
+1.20 		195.15 194.70 195.05 5
12 Aug 22 193.95000
-0.40 		194.05 193.95 194.05 50
11 Aug 22 194.35001
-2.00 		195.20 194.35 195.20 25
10 Aug 22 196.35001
+2.85 		196.35 192.90 192.90 190
09 Aug 22 193.50000
+1.05 		193.60 193.30 193.30 42
05 Aug 22 192.45000
-1.15 		193.70 192.45 193.70 51
04 Aug 22 193.60001
+4.10 		193.60 193.00 193.00 105
02 Aug 22 189.50000
-2.50 		191.10 189.50 191.10 25
29 Jul 22 192.00000
+0.45 		193.00 192.00 193.00 455
28 Jul 22 191.55000
+4.25 		191.55 190.05 190.05 52
25 Jul 22 187.30000
+1.60 		187.30 186.65 186.65 136
22 Jul 22 185.70000
-0.85 		186.55 185.35 186.55 41
21 Jul 22 186.55000
+4.40 		186.55 185.80 185.95 558
20 Jul 22 182.14999
+0.55 		182.15 182.00 182.00 225
19 Jul 22 181.60001
+0.55 		181.60 181.60 181.60 245
18 Jul 22 181.05000
+2.95 		181.05 180.55 180.55 75
14 Jul 22 178.10001
-3.95 		178.45 178.10 178.35 400
13 Jul 22 182.05000
+2.60 		182.05 181.95 181.95 360
12 Jul 22 179.45000
+2.55 		179.45 177.00 177.65 245
08 Jul 22 176.89999
-1.15 		176.90 174.00 175.00 695
06 Jul 22 178.05000
+3.45 		180.30 178.05 180.30 510
05 Jul 22 174.60001
-0.35 		177.30 174.60 177.30 307
01 Jul 22 174.95000
+0.15 		174.95 174.20 174.20 124
30 Jun 22 174.80000
-0.80 		174.80 172.65 172.75 127
29 Jun 22 175.60001
-4.80 		177.55 174.05 177.55 450
28 Jun 22 180.39999
+1.90 		180.40 179.85 179.85 80
27 Jun 22 178.50000
-1.90 		180.40 178.50 180.40 1,401
24 Jun 22 180.39999
+8.65 		180.75 177.75 177.75 737
22 Jun 22 171.75000
+1.90 		171.75 166.90 166.90 9
21 Jun 22 169.85001
+0.95 		170.50 169.85 170.50 15
20 Jun 22 168.89999
-0.60 		168.90 167.95 168.00 42
17 Jun 22 169.50000
+0.15 		170.70 169.25 169.25 10
16 Jun 22 169.35001
-3.50 		169.35 168.85 168.85 120
15 Jun 22 172.85001
+3.05 		172.85 169.70 169.80 558
14 Jun 22 169.80000
-5.20 		170.05 169.75 170.00 331
13 Jun 22 175.00000
+0.65 		175.00 174.90 174.90 117
10 Jun 22 174.35001
-2.50 		174.70 173.90 174.00 27
09 Jun 22 176.85001
-0.35 		176.85 174.40 174.40 335
08 Jun 22 177.20000
-4.75 		178.40 176.80 178.40 551
07 Jun 22 181.95000
-2.20 		181.95 181.00 181.00 4
06 Jun 22 184.14999
+0.50 		185.10 184.15 184.40 230
02 Jun 22 183.64999
+3.70 		183.65 182.10 182.10 419
01 Jun 22 179.95000
-2.70 		180.75 179.95 180.75 165
31 May 22 182.64999
-1.55 		183.10 182.65 183.10 10
30 May 22 184.20000
+0.25 		187.60 184.20 187.60 100
27 May 22 183.95000
+5.45 		183.95 180.20 180.20 5
25 May 22 178.50000
+1.55 		178.50 175.00 175.00 13
24 May 22 176.95000
-4.95 		178.75 176.95 178.75 4
23 May 22 181.89999
-5.90 		181.90 179.40 179.55 142
16 May 22 187.80000
+4.85 		187.80 187.80 187.80 40
12 May 22 182.95000
+2.65 		182.95 180.25 180.85 269
11 May 22 180.30000
+1.90 		180.30 180.30 180.30 3
10 May 22 178.39999
+2.45 		179.55 178.40 178.60 45
09 May 22 175.95000
-6.45 		177.55 175.95 177.55 71
06 May 22 182.39999
-10.50 		190.25 181.85 190.25 45
05 May 22 192.89999
-0.05 		196.50 192.90 196.50 10
04 May 22 192.95000
-3.20 		193.80 192.95 193.80 15
02 May 22 196.14999
+0.45 		196.55 196.00 196.55 90
27 Apr 22 195.70000
+1.95 		195.70 193.35 193.35 4
26 Apr 22 193.75000
-1.65 		197.25 193.75 195.05 118
21 Apr 22 195.39999
+0.30 		195.95 195.40 195.95 1
20 Apr 22 195.10001
-0.90 		196.00 194.25 194.25 66
14 Apr 22 196.00000
+4.65 		196.00 192.95 192.95 10
13 Apr 22 191.35001
-5.25 		195.85 190.55 195.85 82
12 Apr 22 196.60001
-3.90 		196.75 196.50 196.50 42
11 Apr 22 200.50000
-1.50 		200.70 200.50 200.70 72
08 Apr 22 202.00000
+4.95 		202.00 199.80 199.80 48
07 Apr 22 197.05000
-1.00 		197.05 197.00 197.00 7
06 Apr 22 198.05000
-4.35 		200.00 198.05 200.00 2
05 Apr 22 202.39999
+3.00 		202.40 199.95 199.95 11
01 Apr 22 199.39999
-0.15 		202.70 199.40 202.70 21
31 Mar 22 199.55000
+1.55 		201.70 199.55 201.70 1
30 Mar 22 198.00000
+4.85 		198.00 195.10 195.10 10
29 Mar 22 193.14999
+3.65 		193.70 193.00 193.70 205
28 Mar 22 189.50000
+2.50 		189.50 189.20 189.20 13
24 Mar 22 187.00000
-0.65 		187.35 187.00 187.35 300
23 Mar 22 187.64999
-2.20 		189.75 187.65 189.75 50
22 Mar 22 189.85001
+0.30 		189.85 188.55 189.70 87
21 Mar 22 189.55000
+1.90 		191.45 189.55 191.40 66
17 Mar 22 187.64999
+4.95 		187.65 182.55 182.55 2
16 Mar 22 182.70000
+5.35 		183.75 181.15 181.15 264
15 Mar 22 177.35001
-1.90 		177.45 176.95 177.45 2
14 Mar 22 179.25000
+1.55 		179.85 178.40 178.40 53
11 Mar 22 177.70000
-0.95 		179.70 175.35 175.35 71
10 Mar 22 178.64999
-4.70 		182.55 178.65 182.55 51
09 Mar 22 183.35001
+6.20 		183.55 181.35 181.35 83
08 Mar 22 177.14999
-0.30 		178.35 177.15 178.35 38
07 Mar 22 177.45000
-4.70 		179.85 174.30 177.45 432
04 Mar 22 182.14999
-7.75 		183.45 182.15 183.45 12
03 Mar 22 189.89999
-1.05 		191.45 189.90 190.00 411
02 Mar 22 190.95000
-4.30 		190.95 189.40 189.90 69
01 Mar 22 195.25000
+1.25 		195.80 195.25 195.55 8
25 Feb 22 194.00000
+6.20 		194.00 188.65 188.65 62
24 Feb 22 187.80000
-7.10 		189.60 187.55 189.60 144
23 Feb 22 194.89999
-0.10 		196.70 194.90 196.70 1
21 Feb 22 195.00000
-2.25 		197.55 195.00 197.55 80
18 Feb 22 197.25000
+4.10 		197.25 196.65 196.65 76
17 Feb 22 193.14999
+2.10 		193.25 193.15 193.25 50
16 Feb 22 191.05000
-2.95 		192.30 190.35 192.30 12
15 Feb 22 194.00000
+4.00 		194.00 191.90 193.00 322
14 Feb 22 190.00000
-1.80 		190.00 187.95 189.20 65
11 Feb 22 191.80000
+1.10 		191.80 191.05 191.05 51
10 Feb 22 190.70000
-1.30 		196.25 190.70 195.55 170
09 Feb 22 192.00000
+0.90 		192.20 191.95 192.20 11
08 Feb 22 191.10001
+1.50 		191.10 189.80 189.80 25
07 Feb 22 189.60001
-2.90 		189.60 188.45 188.45 92
03 Feb 22 192.50000
-3.60 		196.50 192.15 196.50 53
02 Feb 22 196.10001
+2.50 		196.50 195.40 195.40 42
01 Feb 22 193.60001
+3.25 		194.05 193.60 193.80 38
31 Jan 22 190.35001
+0.55 		191.70 190.00 191.30 48
28 Jan 22 189.80000
-3.90 		189.95 188.45 189.70 220
27 Jan 22 193.70000
+0.55 		193.70 190.95 190.95 20
26 Jan 22 193.14999
+1.55 		194.70 192.00 192.40 75
25 Jan 22 191.60001
-0.70 		193.45 191.60 193.45 458
24 Jan 22 192.30000
-5.25 		196.90 191.85 196.90 512
21 Jan 22 197.55000
-0.60 		198.05 197.50 197.50 70
20 Jan 22 198.14999
-0.35 		198.15 197.70 197.70 7
19 Jan 22 198.50000
+0.95 		198.50 195.95 195.95 599
18 Jan 22 197.55000
-3.45 		198.15 197.55 197.85 119
17 Jan 22 201.00000
+3.25 		201.00 196.60 196.85 258
14 Jan 22 197.75000
-1.00 		198.05 197.75 198.05 3
12 Jan 22 198.75000
-3.85 		201.90 198.75 201.90 212
11 Jan 22 202.60001
-1.60 		202.60 201.80 202.00 39
10 Jan 22 204.20000
+1.20 		205.10 202.20 202.60 336
07 Jan 22 203.00000
-5.20 		207.60 203.00 207.60 483
06 Jan 22 208.20000
-8.30 		210.70 208.20 210.70 71
05 Jan 22 216.50000
+0.90 		217.10 215.00 217.10 73
04 Jan 22 215.60001
+6.00 		215.60 213.50 213.50 90
03 Jan 22 209.60001
-2.20 		214.00 209.60 214.00 145
29 Dec 21 211.80000
+1.20 		212.00 211.70 211.70 58
28 Dec 21 210.60001
+0.70 		211.40 210.60 211.40 5
27 Dec 21 209.89999
-2.30 		209.90 209.40 209.40 8
23 Dec 21 212.20000
+0.10 		212.30 211.80 211.80 22
22 Dec 21 212.10001
+2.10 		212.10 210.00 210.00 24
21 Dec 21 210.00000
+0.50 		210.00 209.00 209.10 251
20 Dec 21 209.50000
+0.10 		209.60 206.40 206.40 25
17 Dec 21 209.39999
-1.30 		209.40 209.00 209.00 1
16 Dec 21 210.70000
+2.10 		210.90 210.40 210.90 49
15 Dec 21 208.60001
+0.40 		209.70 208.60 209.20 23
14 Dec 21 208.20000
-2.50 		210.60 208.20 210.60 14
13 Dec 21 210.70000
+0.30 		210.70 210.40 210.40 5
10 Dec 21 210.39999
+0.00 		211.00 209.40 209.40 67
09 Dec 21 210.39999
+0.40 		210.40 209.60 209.60 30
08 Dec 21 210.00000
-3.50 		213.10 210.00 213.10 17
07 Dec 21 213.50000
+6.90 		213.50 212.60 212.60 15
06 Dec 21 206.60001
+4.40 		206.60 206.60 206.60 40
03 Dec 21 202.20000
-0.70 		204.60 202.20 204.60 120
02 Dec 21 202.89999
-1.00 		202.90 202.70 202.70 100
01 Dec 21 203.89999
+1.30 		204.50 202.80 202.80 101
30 Nov 21 202.60001
-4.00 		205.70 202.50 205.70 200
29 Nov 21 206.60001
-0.60 		207.50 206.60 206.60 54
26 Nov 21 207.20000
-6.00 		208.70 207.20 208.70 169
25 Nov 21 213.20000
+4.50 		213.20 213.20 213.20 25
23 Nov 21 208.70000
-2.50 		209.40 208.70 209.40 19
22 Nov 21 211.20000
-1.00 		212.80 211.20 212.80 10
19 Nov 21 212.20000
+0.10 		213.80 212.20 213.40 33
18 Nov 21 212.10001
+1.40 		212.40 212.10 212.40 2
17 Nov 21 210.70000
-0.80 		211.90 210.40 211.90 261
16 Nov 21 211.50000
-0.20 		213.80 211.50 212.00 100
15 Nov 21 211.70000
+5.10 		211.70 210.60 211.20 21
12 Nov 21 206.60001
-0.90 		206.60 206.60 206.60 2
11 Nov 21 207.50000
+2.20 		207.50 207.40 207.40 1
10 Nov 21 205.30000
-0.10 		205.30 204.30 204.30 100
09 Nov 21 205.39999
+1.20 		205.40 205.30 205.30 100
08 Nov 21 204.20000
-0.80 		205.60 204.00 205.50 43
05 Nov 21 205.00000
+0.70 		205.00 204.40 204.40 30
04 Nov 21 204.30000
+0.40 		204.30 203.40 203.40 27
03 Nov 21 203.89999
+2.00 		203.90 201.80 201.80 25
02 Nov 21 201.89999
+2.25 		202.70 201.90 202.00 19
01 Nov 21 199.64999
+0.85 		200.00 199.15 199.65 270
29 Oct 21 198.80000
-2.10 		198.80 197.00 197.00 115
28 Oct 21 200.89999
+0.10 		201.20 200.40 200.40 115
26 Oct 21 200.80000
+1.40 		200.80 199.20 199.20 46
25 Oct 21 199.39999
+0.45 		200.10 199.40 200.10 8
22 Oct 21 198.95000
+1.45 		199.25 198.65 199.25 141
21 Oct 21 197.50000
-1.10 		197.85 197.40 197.40 21
20 Oct 21 198.60001
+3.15 		198.60 198.15 198.15 43
19 Oct 21 195.45000
-1.65 		197.10 195.45 197.10 22
18 Oct 21 197.10001
-0.60 		197.10 195.40 195.90 142
15 Oct 21 197.70000
-0.20 		198.05 197.55 197.55 15
14 Oct 21 197.89999
-1.05 		199.75 197.30 199.75 96
13 Oct 21 198.95000
+1.55 		198.95 197.25 197.25 2
12 Oct 21 197.39999
-0.30 		197.40 196.95 196.95 10
07 Oct 21 197.70000
+2.80 		198.60 197.65 197.65 56
06 Oct 21 194.89999
+2.10 		194.95 194.90 194.95 10
05 Oct 21 192.80000
+3.00 		192.80 192.10 192.10 37
04 Oct 21 189.80000
-0.40 		190.70 189.80 190.70 15
01 Oct 21 190.20000
-2.15 		190.20 189.35 189.35 12
30 Sep 21 192.35001
+0.35 		192.35 192.35 192.35 3
28 Sep 21 192.00000
-0.20 		192.00 192.00 192.00 15
27 Sep 21 192.20000
+0.05 		192.20 192.10 192.10 10
22 Sep 21 192.14999
+3.70 		192.60 192.05 192.05 38
21 Sep 21 188.45000
+3.05 		188.45 188.15 188.15 3
20 Sep 21 185.39999
-0.40 		185.40 182.90 182.90 106
17 Sep 21 185.80000
+2.60 		185.80 185.40 185.40 70
16 Sep 21 183.20000
-1.80 		183.20 183.05 183.05 1
15 Sep 21 185.00000
-4.80 		187.00 185.00 187.00 125
14 Sep 21 189.80000
+0.30 		189.80 189.25 189.25 1
13 Sep 21 189.50000
+0.95 		190.25 189.00 189.75 62
10 Sep 21 188.55000
+0.85 		188.55 187.75 187.75 3
09 Sep 21 187.70000
+2.20 		188.25 187.70 188.25 8
08 Sep 21 185.50000
+0.15 		185.50 183.30 183.30 40
07 Sep 21 185.35001
-0.60 		185.35 185.10 185.10 3
06 Sep 21 185.95000
+2.45 		185.95 184.55 184.75 20
03 Sep 21 183.50000
-2.45 		185.55 183.50 185.55 11
02 Sep 21 185.95000
+1.15 		187.35 185.25 185.25 295
01 Sep 21 184.80000
+6.45 		184.80 182.50 182.50 188
31 Aug 21 178.35001
+0.95 		178.35 177.60 178.25 190
30 Aug 21 177.39999
-0.15 		177.40 177.15 177.15 140
27 Aug 21 177.55000
-0.10 		178.00 177.25 177.35 191
25 Aug 21 177.64999
+0.65 		179.20 177.65 179.20 1
24 Aug 21 177.00000
-1.50 		179.10 177.00 179.10 59
23 Aug 21 178.50000
+0.00 		178.50 177.25 177.25 2
19 Aug 21 178.50000
-7.15 		183.15 178.50 183.15 30
16 Aug 21 185.64999
-0.05 		185.65 184.90 184.90 14
13 Aug 21 185.70000
+0.85 		186.75 185.70 186.75 2
12 Aug 21 184.85001
-0.10 		185.05 184.10 184.20 137
11 Aug 21 184.95000
-1.60 		185.25 184.70 185.25 7
10 Aug 21 186.55000
-0.10 		186.85 186.55 186.85 15
09 Aug 21 186.64999
-0.65 		187.35 186.65 187.35 2
05 Aug 21 187.30000
+1.50 		187.90 187.30 187.90 35
03 Aug 21 185.80000
-0.50 		186.35 185.80 186.35 5
30 Jul 21 186.30000
-1.45 		186.75 186.30 186.75 20
29 Jul 21 187.75000
+2.25 		187.75 186.25 186.25 2
28 Jul 21 185.50000
+0.60 		185.50 184.85 185.05 89
26 Jul 21 184.89999
-1.60 		186.15 184.90 186.15 150
23 Jul 21 186.50000
+2.85 		186.50 184.70 184.70 14
22 Jul 21 183.64999
+0.60 		184.05 182.15 182.15 34
21 Jul 21 183.05000
+0.00 		183.05 182.85 182.85 1
19 Jul 21 183.05000
-1.15 		183.05 183.05 183.05 3
16 Jul 21 184.20000
+1.10 		184.20 184.10 184.10 10
15 Jul 21 183.10001
-0.55 		183.10 183.00 183.00 4
14 Jul 21 183.64999
+0.25 		183.65 183.00 183.00 15
13 Jul 21 183.39999
+2.45 		183.40 182.95 182.95 4
09 Jul 21 180.95000
-0.05 		181.40 180.95 181.40 30
08 Jul 21 181.00000
-3.70 		183.30 181.00 183.30 113
07 Jul 21 184.70000
-2.50 		184.70 182.10 183.30 517
30 Jun 21 187.20000
-0.50 		188.30 187.20 188.30 15
29 Jun 21 187.70000
-1.05 		189.00 187.70 189.00 5
28 Jun 21 188.75000
+5.30 		188.75 187.00 187.00 33
23 Jun 21 183.45000
+3.45 		186.00 183.45 185.70 38
21 Jun 21 180.00000
-1.35 		180.00 178.55 178.55 40
18 Jun 21 181.35001
+4.15 		181.35 181.35 181.35 3
14 Jun 21 177.20000
-1.70 		178.20 177.20 178.20 3
11 Jun 21 178.89999
-0.95 		179.95 178.90 179.95 5
10 Jun 21 179.85001
-0.25 		180.50 179.85 180.50 6
08 Jun 21 180.10001
-1.10 		181.05 180.10 181.00 80
07 Jun 21 181.20000
+1.40 		181.20 180.00 180.00 12
04 Jun 21 179.80000
+1.20 		179.80 179.25 179.25 55
03 Jun 21 178.60001
-1.95 		180.00 178.60 180.00 44
01 Jun 21 180.55000
+0.25 		181.25 180.55 181.20 52
31 May 21 180.30000
-1.15 		182.30 180.30 182.30 127
28 May 21 181.45000
+1.30 		181.45 180.90 180.90 2
26 May 21 180.14999
+0.10 		180.95 180.15 180.95 21
25 May 21 180.05000
+3.20 		180.40 179.55 179.55 65
20 May 21 176.85001
+6.20 		176.85 175.55 175.55 50
11 May 21 170.64999
-3.10 		171.70 170.05 171.00 39
10 May 21 173.75000
-0.65 		173.75 173.70 173.70 4
06 May 21 174.39999
+0.70 		174.75 173.55 174.55 103
05 May 21 173.70000
+1.50 		174.05 173.30 173.50 15
04 May 21 172.20000
-0.35 		173.15 172.20 173.05 20
03 May 21 172.55000
+1.85 		172.55 171.85 171.85 45
30 Apr 21 170.70000
-2.65 		171.65 170.70 171.65 120
29 Apr 21 173.35001
+2.15 		173.35 173.25 173.25 15
28 Apr 21 171.20000
+0.00 		172.50 170.80 170.80 95
26 Apr 21 171.20000
-5.05 		172.80 171.20 172.80 36
22 Apr 21 176.25000
+3.55 		177.00 174.45 174.45 38
21 Apr 21 172.70000
+1.40 		172.70 171.40 171.40 31
20 Apr 21 171.30000
+1.80 		171.60 171.20 171.60 23
19 Apr 21 169.50000
+0.85 		171.55 169.50 171.55 12
13 Apr 21 168.64999
+0.20 		168.65 167.90 167.90 53
09 Apr 21 168.45000
+2.10 		168.75 168.45 168.75 4
06 Apr 21 166.35001
+4.20 		166.35 162.65 162.65 97
31 Mar 21 162.14999
+3.15 		162.15 162.15 162.15 31
23 Mar 21 159.00000
+0.15 		159.00 158.25 158.25 30
22 Mar 21 158.85001
-3.50 		158.85 158.85 158.85 8
19 Mar 21 162.35001
+0.85 		162.35 162.35 162.35 25
18 Mar 21 161.50000
-1.35 		162.25 161.50 162.25 6
17 Mar 21 162.85001
+1.05 		162.85 162.25 162.25 30
16 Mar 21 161.80000
+1.20 		161.80 160.30 160.30 1
15 Mar 21 160.60001
+0.05 		162.05 160.60 162.05 7
10 Mar 21 160.55000
+3.25 		160.55 158.75 158.75 5
08 Mar 21 157.30000
-0.90 		157.90 157.30 157.90 102
05 Mar 21 158.20000
+0.60 		158.20 157.00 157.00 1
02 Mar 21 157.60001
-1.25 		159.00 157.60 159.00 2
01 Mar 21 158.85001
+1.55 		159.60 158.75 158.75 64
26 Feb 21 157.30000
-5.70 		158.75 157.30 158.75 23
22 Feb 21 163.00000
-1.45 		163.00 163.00 163.00 40
18 Feb 21 164.45000
+1.00 		164.45 163.70 164.10 113
16 Feb 21 163.45000
+4.45 		163.45 161.45 161.45 52
15 Feb 21 159.00000
-0.30 		159.35 159.00 159.35 121
12 Feb 21 159.30000
+0.00 		159.30 158.20 159.20 583
11 Feb 21 159.30000
-3.75 		160.50 159.30 160.50 70
10 Feb 21 163.05000
+0.80 		164.05 163.05 164.05 1
08 Feb 21 162.25000
-0.65 		164.20 162.25 164.20 7
05 Feb 21 162.89999
+2.15 		162.90 162.25 162.55 20
04 Feb 21 160.75000
+2.60 		160.75 158.40 158.40 11
03 Feb 21 158.14999
+0.35 		158.45 158.15 158.45 10
02 Feb 21 157.80000
+0.70 		157.80 157.80 157.80 20
01 Feb 21 157.10001
-1.05 		157.10 156.30 156.85 197
28 Jan 21 158.14999
+5.30 		158.15 158.15 158.15 2
27 Jan 21 152.85001
-1.05 		153.25 152.85 153.25 85
26 Jan 21 153.89999
+2.20 		154.05 152.15 152.40 282
25 Jan 21 151.70000
-1.20 		152.85 151.70 152.85 173
22 Jan 21 152.89999
-0.50 		152.90 152.30 152.35 100
21 Jan 21 153.39999
-0.80 		153.60 153.00 153.00 57
20 Jan 21 154.20000
-2.35 		156.25 154.20 155.55 13
19 Jan 21 156.55000
+0.50 		156.70 155.30 155.30 66
14 Jan 21 156.05000
-2.40 		157.40 156.05 157.40 35
13 Jan 21 158.45000
+2.20 		158.45 156.00 156.30 32
12 Jan 21 156.25000
-0.20 		157.30 156.25 157.25 120
11 Jan 21 156.45000
-1.45 		158.90 156.45 158.90 41
08 Jan 21 157.89999
+2.45 		158.35 156.85 156.85 40
07 Jan 21 155.45000
+2.30 		155.45 154.75 155.25 61
06 Jan 21 153.14999
-2.05 		154.80 152.65 154.80 19
05 Jan 21 155.20000
-3.45 		156.05 155.20 156.05 62
04 Jan 21 158.64999
-1.60 		159.75 158.00 159.65 73
30 Dec 20 160.25000
-0.15 		160.85 160.25 160.85 11
29 Dec 20 160.39999
+1.40 		160.40 160.40 160.40 5
28 Dec 20 159.00000
+0.90 		159.30 159.00 159.30 4
16 Dec 20 158.10001
-0.15 		158.80 156.85 158.80 145
11 Dec 20 158.25000
-0.35 		158.30 158.25 158.30 14
10 Dec 20 158.60001
+1.90 		158.60 158.55 158.55 64
08 Dec 20 156.70000
-0.90 		156.70 156.40 156.40 20
07 Dec 20 157.60001
-1.70 		157.60 157.40 157.40 5
02 Dec 20 159.30000
-2.25 		159.85 158.65 159.85 60
01 Dec 20 161.55000
+4.20 		161.70 160.85 161.70 102
27 Nov 20 157.35001
+1.80 		157.35 157.35 157.35 100
25 Nov 20 155.55000
+0.40 		155.55 155.15 155.15 1
24 Nov 20 155.14999
-5.70 		156.25 154.65 155.20 328
19 Nov 20 160.85001
+0.20 		162.00 160.75 162.00 15
17 Nov 20 160.64999
-1.55 		160.65 160.05 160.05 6
16 Nov 20 162.20000
+3.55 		162.40 161.45 162.40 27
13 Nov 20 158.64999
-0.45 		159.00 158.65 159.00 65
12 Nov 20 159.10001
-1.90 		159.85 159.10 159.85 40
11 Nov 20 161.00000
+0.85 		161.00 159.65 159.95 144
10 Nov 20 160.14999
+1.60 		160.15 158.35 158.35 4
09 Nov 20 158.55000
+15.95 		158.55 149.20 149.20 162
03 Nov 20 142.60001
+2.40 		142.60 141.15 141.15 20
02 Nov 20 140.20000
+1.75 		140.80 140.20 140.80 2
29 Oct 20 138.45000
-1.60 		140.00 138.10 139.70 38
28 Oct 20 140.05000
-4.45 		140.05 139.25 139.25 11
27 Oct 20 144.50000
-1.95 		145.00 144.50 145.00 18
26 Oct 20 146.45000
-1.80 		147.50 146.25 146.25 103
23 Oct 20 148.25000
+2.15 		148.70 148.25 148.70 2
22 Oct 20 146.10001
+5.00 		146.10 141.80 141.80 37
21 Oct 20 141.10001
-1.70 		142.10 140.85 140.85 95
20 Oct 20 142.80000
-0.20 		142.80 142.50 142.50 344
19 Oct 20 143.00000
+1.10 		143.00 143.00 143.00 1
16 Oct 20 141.89999
+3.75 		141.90 139.65 139.80 50
15 Oct 20 138.14999
-2.85 		139.50 138.15 139.50 16
14 Oct 20 141.00000
-0.10 		141.00 140.70 140.80 6
13 Oct 20 141.10001
+1.60 		141.10 140.00 140.00 30
12 Oct 20 139.50000
+1.20 		139.90 136.85 136.85 108
09 Oct 20 138.30000
+1.25 		138.30 135.95 136.25 81
07 Oct 20 137.05000
+2.30 		138.00 137.05 138.00 7
06 Oct 20 134.75000
-1.65 		136.20 134.75 136.20 46
05 Oct 20 136.39999
+2.00 		136.40 136.30 136.30 2
02 Oct 20 134.39999
-1.65 		134.85 134.40 134.85 36
01 Oct 20 136.05000
+0.30 		137.35 136.05 137.35 49
30 Sep 20 135.75000
-0.65 		137.55 135.75 137.55 8
29 Sep 20 136.39999
+0.60 		136.40 135.80 135.80 34
28 Sep 20 135.80000
+3.65 		135.80 134.35 134.35 10
25 Sep 20 132.14999
-3.35 		134.70 132.15 134.00 51
23 Sep 20 135.50000
-0.85 		136.00 135.50 136.00 100
21 Sep 20 136.35001
-1.20 		136.70 136.35 136.70 10
18 Sep 20 137.55000
-3.95 		139.70 137.05 138.85 465
16 Sep 20 141.50000
-1.40 		142.70 141.50 142.70 44
15 Sep 20 142.89999
+0.65 		142.90 141.50 141.50 80
14 Sep 20 142.25000
-0.35 		143.35 142.25 143.35 1
11 Sep 20 142.60001
+0.45 		143.00 142.60 143.00 18
10 Sep 20 142.14999
+0.35 		143.30 142.15 143.30 18
09 Sep 20 141.80000
+1.05 		142.65 141.80 142.50 16
08 Sep 20 140.75000
-2.10 		141.40 140.75 141.40 5
07 Sep 20 142.85001
+1.55 		143.20 142.15 142.15 153
04 Sep 20 141.30000
-4.60 		143.80 141.30 143.80 50
03 Sep 20 145.89999
+0.80 		150.85 145.90 148.25 87
02 Sep 20 145.10001
+3.25 		145.80 141.40 141.40 80
01 Sep 20 141.85001
-3.35 		143.00 141.85 143.00 21
28 Aug 20 145.20000
-2.10 		147.20 145.20 147.20 63
27 Aug 20 147.30000
-0.45 		148.65 147.30 147.35 8
26 Aug 20 147.75000
+0.60 		147.75 146.25 146.25 20
24 Aug 20 147.14999
+2.10 		147.25 146.00 146.00 26
20 Aug 20 145.05000
-0.20 		145.60 145.05 145.40 44
18 Aug 20 145.25000
-1.45 		146.00 145.25 146.00 116
17 Aug 20 146.70000
+3.75 		146.70 144.65 144.65 11
14 Aug 20 142.95000
-3.00 		143.00 142.95 143.00 4
13 Aug 20 145.95000
+1.65 		146.40 145.95 146.10 103
11 Aug 20 144.30000
+0.05 		145.00 144.30 145.00 4
07 Aug 20 144.25000
-0.40 		144.75 144.25 144.45 2
06 Aug 20 144.64999
-2.05 		145.00 144.65 145.00 200
05 Aug 20 146.70000
+1.25 		146.70 146.70 146.70 70
31 Jul 20 145.45000
-3.60 		148.05 145.45 148.05 68
29 Jul 20 149.05000
+5.45 		149.05 144.05 144.05 14
27 Jul 20 143.60001
+0.00 		144.85 143.60 144.85 14
24 Jul 20 143.60001
-0.30 		144.25 142.65 142.65 45
23 Jul 20 143.89999
+3.50 		143.90 143.45 143.45 5
22 Jul 20 140.39999
-2.60 		141.75 140.40 141.75 120
21 Jul 20 143.00000
+3.35 		143.00 142.45 142.45 50
16 Jul 20 139.64999
-2.35 		139.70 139.05 139.70 46
13 Jul 20 142.00000
+1.10 		142.45 142.00 142.45 51
10 Jul 20 140.89999
+0.40 		140.90 140.75 140.75 15
09 Jul 20 140.50000
-0.20 		140.70 139.95 139.95 49
08 Jul 20 140.70000
-0.70 		141.40 140.70 141.40 1
07 Jul 20 141.39999
-2.45 		144.00 141.00 144.00 17
06 Jul 20 143.85001
+0.10 		143.85 143.20 143.20 75
02 Jul 20 143.75000
+3.55 		143.75 142.85 142.85 7
26 Jun 20 140.20000
+0.25 		141.60 140.20 141.60 140
25 Jun 20 139.95000
+1.20 		140.55 139.95 140.55 7
24 Jun 20 138.75000
-3.00 		140.00 138.75 140.00 5
22 Jun 20 141.75000
-1.65 		141.75 141.70 141.70 5
18 Jun 20 143.39999
+2.15 		144.35 143.40 144.35 13
15 Jun 20 141.25000
-3.35 		141.25 141.25 141.25 11
12 Jun 20 144.60001
+3.05 		144.60 141.50 142.15 59
11 Jun 20 141.55000
-5.00 		144.25 141.55 144.15 12
09 Jun 20 146.55000
-1.30 		148.75 146.55 148.75 40
08 Jun 20 147.85001
+1.10 		147.85 146.70 146.70 4
05 Jun 20 146.75000
-0.15 		148.05 146.75 148.05 146
04 Jun 20 146.89999
+1.15 		148.50 146.90 147.95 70
03 Jun 20 145.75000
+3.05 		146.60 143.75 143.75 224
02 Jun 20 142.70000
+2.10 		144.25 142.60 144.10 213
29 May 20 140.60001
-2.80 		141.35 140.25 141.35 19
28 May 20 143.39999
+2.35 		144.35 142.00 142.00 26
27 May 20 141.05000
+1.95 		141.05 139.10 139.10 56
26 May 20 139.10001
+6.10 		139.10 137.85 137.85 4
22 May 20 133.00000
-0.75 		133.00 131.80 131.80 11
21 May 20 133.75000
-0.40 		134.80 133.75 134.80 10
20 May 20 134.14999
+1.50 		134.15 132.70 132.70 3
19 May 20 132.64999
+1.25 		133.00 132.65 133.00 6
18 May 20 131.39999
+4.05 		131.40 130.25 130.25 200
15 May 20 127.35000
+0.90 		127.55 127.35 127.55 20
14 May 20 126.45000
-2.55 		128.55 126.45 128.55 81
13 May 20 129.00000
-5.95 		131.05 129.00 130.80 71
11 May 20 134.95000
-1.95 		136.55 134.95 136.55 2
08 May 20 136.89999
+2.15 		136.90 134.65 136.00 32
07 May 20 134.75000
+0.75 		134.75 133.50 133.70 95
05 May 20 134.00000
-2.20 		136.10 134.00 136.10 224
04 May 20 136.20000
-2.50 		136.20 135.95 135.95 70
22 Apr 20 138.70000
-0.80 		138.70 138.30 138.30 15
21 Apr 20 139.50000
-0.65 		139.50 139.50 139.50 8
20 Apr 20 140.14999
+3.55 		140.60 140.15 140.60 10
17 Apr 20 136.60001
+1.00 		140.15 136.60 139.45 9
16 Apr 20 135.60001
+0.60 		135.60 135.10 135.10 5
15 Apr 20 135.00000
-2.90 		137.60 135.00 136.65 8
09 Apr 20 137.89999
+3.25 		137.90 137.40 137.40 30
08 Apr 20 134.64999
+7.20 		134.75 133.15 133.15 72
01 Apr 20 127.45000
-1.50 		127.45 127.45 127.45 140
31 Mar 20 128.95000
-0.50 		128.95 128.90 128.90 63
30 Mar 20 129.45000
-3.55 		130.35 129.00 130.35 139
27 Mar 20 133.00000
-1.95 		134.30 133.00 134.30 16
26 Mar 20 134.95000
+3.45 		136.15 134.95 136.15 70
25 Mar 20 131.50000
+6.80 		133.60 129.90 131.05 669
24 Mar 20 124.70000
+1.25 		129.00 124.70 125.35 251
23 Mar 20 123.45000
-3.30 		123.45 121.20 122.10 120
20 Mar 20 126.75000
+7.85 		127.30 124.80 125.45 21
19 Mar 20 118.90000
+0.10 		123.60 118.90 123.60 313
18 Mar 20 118.80000
-3.20 		118.80 118.80 118.80 10
17 Mar 20 122.00000
+3.20 		122.80 121.70 122.80 25
16 Mar 20 118.80000
-3.40 		118.80 113.80 114.75 73
13 Mar 20 122.20000
-3.00 		127.00 122.20 127.00 34
12 Mar 20 125.20000
-13.50 		129.80 125.20 129.60 212
11 Mar 20 138.70000
-1.15 		138.70 138.70 138.70 335
10 Mar 20 139.85001
-3.00 		145.55 139.85 145.55 397
09 Mar 20 142.85001
-7.45 		144.25 142.85 144.25 202
06 Mar 20 150.30000
-0.90 		150.30 148.45 148.45 120
04 Mar 20 151.20000
+0.45 		151.60 149.60 150.05 68
03 Mar 20 150.75000
+3.05 		151.80 150.00 151.65 369
02 Mar 20 147.70000
+2.45 		150.30 147.70 150.30 166
28 Feb 20 145.25000
-5.95 		150.60 145.25 146.80 366
27 Feb 20 151.20000
-2.90 		153.35 150.65 152.30 410
26 Feb 20 154.10001
-3.90 		155.85 153.70 155.85 387
25 Feb 20 158.00000
-0.95 		159.75 158.00 159.75 10
24 Feb 20 158.95000
-7.55 		160.00 158.45 159.80 237
21 Feb 20 166.50000
+0.20 		166.50 164.60 164.60 167
20 Feb 20 166.30000
-3.50 		166.30 166.30 166.30 22
19 Feb 20 169.80000
+3.50 		169.80 169.80 169.80 32
18 Feb 20 166.30000
-0.30 		166.30 165.45 165.45 7
17 Feb 20 166.60001
+0.15 		166.60 165.80 165.80 91
14 Feb 20 166.45000
+1.05 		166.45 166.45 166.45 1
13 Feb 20 165.39999
+4.15 		165.40 161.90 164.90 359
12 Feb 20 161.25000
+0.25 		161.25 161.25 161.25 1
11 Feb 20 161.00000
-0.15 		161.00 161.00 161.00 4
07 Feb 20 161.14999
+0.75 		162.00 160.50 160.50 70
06 Feb 20 160.39999
+2.70 		160.40 159.55 159.55 30
05 Feb 20 157.70000
-2.65 		159.25 157.70 159.25 35
04 Feb 20 160.35001
+2.80 		160.35 158.25 158.25 138
03 Feb 20 157.55000
+2.65 		157.55 157.30 157.30 5
31 Jan 20 154.89999
-1.35 		157.30 154.90 157.30 82
30 Jan 20 156.25000
-2.15 		159.40 156.25 159.40 150
29 Jan 20 158.39999
+1.45 		158.40 158.10 158.10 115
28 Jan 20 156.95000
-5.35 		157.55 156.95 157.35 892
27 Jan 20 162.30000
+0.00 		162.30 162.30 162.30 8