FUNDMANAGER.co.uk

KERING SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	213.45000 -3.05	214.95	210.65	212.75	357
21 Oct 26	216.50000 +0.35	217.35	216.10	216.40	659
20 Oct 26	216.14999 +1.15	218.45	216.10	217.25	1,190
19 Oct 26	215.00000 -1.95	215.60	212.25	213.85	113
16 Oct 26	216.95000 +1.20	217.05	215.05	215.05	174
15 Oct 26	215.75000 +2.60	216.15	214.20	214.20	446
14 Oct 26	213.14999 +2.85	213.80	211.75	212.30	287
13 Oct 26	210.30000 -2.80	214.10	208.00	211.85	1,643
12 Oct 26	213.10001 +1.75	214.20	209.85	213.60	267
09 Oct 26	211.35001 +4.95	211.40	209.00	209.65	563
08 Oct 26	206.39999 -5.35	210.10	206.40	210.10	1,115
07 Oct 26	211.75000 -1.70	211.75	208.40	210.20	152
06 Oct 26	213.45000 +4.45	213.75	209.85	211.60	339
05 Oct 26	209.00000 -1.25	209.70	207.00	208.80	3,067
02 Oct 26	210.25000 -6.70	214.40	210.25	211.05	393
01 Oct 26	216.95000 -6.75	222.30	216.95	222.30	821
30 Sep 26	223.70000 -0.05	225.15	223.55	223.85	336
29 Sep 26	223.75000 -4.50	228.25	223.75	227.90	121
28 Sep 26	228.25000 +4.70	228.25	223.20	225.95	808
25 Sep 26	223.55000 -2.70	228.35	222.65	227.85	443
24 Sep 26	226.25000 -1.10	228.95	226.25	226.90	645
23 Sep 26	227.35001 -4.60	231.55	226.20	230.90	675
22 Sep 26	231.95000 +3.35	233.20	225.80	225.80	692
21 Sep 26	228.60001 -4.20	229.20	225.95	228.60	1,033
18 Sep 26	232.80000 -7.15	239.20	232.35	238.00	494
17 Sep 26	239.95000 +2.20	241.10	237.85	238.45	116
16 Sep 26	237.75000 +3.15	238.80	233.85	233.85	845
15 Sep 26	234.60001 -3.45	239.20	234.60	238.20	2,010
14 Sep 26	238.05000 -0.85	241.20	237.00	238.70	220
11 Sep 26	238.89999 +5.00	242.00	236.00	236.85	581
10 Sep 26	233.89999 +1.55	234.80	231.00	232.00	87
09 Sep 26	232.35001 -12.10	239.00	231.95	239.00	1,167
08 Sep 26	244.45000 +2.80	250.95	238.05	239.95	1,954
07 Sep 26	241.64999 -3.60	242.40	240.00	242.40	183
04 Sep 26	245.25000 +0.85	246.70	243.40	245.90	990
03 Sep 26	244.39999 -5.05	244.80	242.05	242.90	539
02 Sep 26	249.45000 +2.45	249.45	242.65	244.45	431
01 Sep 26	247.00000 -6.85	253.05	245.90	253.05	195
31 Aug 26	253.85001 -0.25	254.10	252.95	254.10	205
28 Aug 26	254.10001 +3.80	256.50	254.10	254.65	253
27 Aug 26	250.30000 -2.65	255.65	248.15	251.30	467
26 Aug 26	252.95000 +5.65	252.95	249.50	249.50	823
25 Aug 26	247.30000 -8.45	253.90	246.85	253.90	786
24 Aug 26	255.75000 +1.65	256.75	254.85	255.90	238
21 Aug 26	254.10001 +3.35	254.10	250.35	250.35	386
20 Aug 26	250.75000 -9.25	260.70	250.75	260.70	460
19 Aug 26	260.00000 +4.20	261.20	255.15	255.15	813
18 Aug 26	255.80000 -1.30	257.05	252.60	255.15	616
17 Aug 26	257.10001 -11.45	264.95	255.75	264.75	936
14 Aug 26	268.54999 -2.50	271.55	265.95	270.80	1,018
13 Aug 26	271.04999 -1.10	276.70	271.05	274.80	773
12 Aug 26	272.14999 -11.35	279.45	271.50	279.45	795
11 Aug 26	283.50000 +0.10	288.55	283.40	283.40	355
10 Aug 26	283.39999 -3.80	290.35	282.90	287.95	521
07 Aug 26	287.20001 -2.35	292.85	286.45	288.15	723
06 Aug 26	289.54999 +5.50	292.10	288.85	290.50	177
05 Aug 26	284.04999 -4.45	285.00	274.50	279.25	543
04 Aug 26	288.50000 +0.00	288.50	288.50	288.50	0
03 Aug 26	288.50000 +3.95	292.00	284.30	285.00	1,473
31 Jul 26	284.54999 -5.30	290.80	284.50	290.80	367
30 Jul 26	289.85001 -2.35	289.85	282.15	289.35	911
29 Jul 26	292.20001 +41.45	292.20	273.10	274.90	4,577
28 Jul 26	250.75000 +7.75	250.75	244.50	247.85	457
27 Jul 26	243.00000 +1.35	248.85	243.00	247.20	658
24 Jul 26	241.64999 +2.75	241.65	236.70	239.25	168
23 Jul 26	238.89999 -11.80	247.80	237.60	247.80	1,767
22 Jul 26	250.70000 -0.30	250.95	245.30	245.40	334
21 Jul 26	251.00000 -2.75	254.25	250.75	252.75	184
20 Jul 26	253.75000 +1.20	256.25	251.95	251.95	299
17 Jul 26	252.55000 -2.40	252.75	247.80	249.75	267
16 Jul 26	254.95000 +1.80	255.45	248.70	249.80	468
15 Jul 26	253.14999 +8.70	254.90	248.90	251.95	755
14 Jul 26	244.45000 -5.90	246.10	242.60	242.70	378
13 Jul 26	250.35001 +1.80	250.35	248.55	249.35	594
10 Jul 26	248.55000 +2.80	249.05	245.00	247.60	635
09 Jul 26	245.75000 +5.85	245.75	242.90	242.90	68
08 Jul 26	239.89999 -12.55	249.50	239.90	248.85	1,790
07 Jul 26	252.45000 +3.00	257.25	252.20	252.60	449
06 Jul 26	249.45000 +1.05	251.55	248.00	251.30	211
03 Jul 26	248.39999 -4.30	248.40	245.15	248.25	405
02 Jul 26	252.70000 +6.65	252.95	246.85	246.85	77
01 Jul 26	246.05000 -1.45	248.25	242.35	248.25	239
30 Jun 26	247.50000 -18.05	258.40	245.05	258.25	2,079
29 Jun 26	265.54999 -1.35	269.75	265.50	265.50	262
26 Jun 26	266.89999 -1.25	270.00	264.75	269.30	449
25 Jun 26	268.14999 +3.05	271.25	267.65	271.25	247
24 Jun 26	265.10001 +1.80	265.80	262.00	262.50	182
23 Jun 26	263.29999 -2.85	267.35	263.30	264.40	340
22 Jun 26	266.14999 -5.55	272.85	266.15	272.85	331
19 Jun 26	271.70001 -5.10	275.85	271.50	275.30	554
18 Jun 26	276.79999 +11.90	276.90	264.60	264.60	482
17 Jun 26	264.89999 -0.65	267.30	261.70	264.35	174
16 Jun 26	265.54999 +2.90	266.45	259.75	261.75	414
15 Jun 26	262.64999 -5.90	279.95	262.65	279.90	1,269
12 Jun 26	268.54999 +9.40	274.00	267.75	267.85	1,577
11 Jun 26	259.14999 +3.85	261.10	256.95	256.95	380
10 Jun 26	255.30000 -0.10	257.00	251.05	257.00	418
09 Jun 26	255.39999 +6.25	260.45	249.40	249.40	503
08 Jun 26	249.14999 -0.30	251.45	244.75	245.70	305
05 Jun 26	249.45000 +0.85	252.15	249.45	252.15	11
04 Jun 26	248.60001 +4.55	253.65	245.95	245.95	235
03 Jun 26	244.05000 -9.90	254.60	244.05	253.55	222
02 Jun 26	253.95000 +5.95	253.95	249.00	249.00	225
01 Jun 26	248.00000 -7.20	255.15	247.95	255.15	657
29 May 26	255.20000 +3.95	257.05	252.05	253.20	631
28 May 26	251.25000 +0.90	253.00	246.95	246.95	280
27 May 26	250.35001 +10.60	253.20	249.15	253.20	422
26 May 26	239.75000 -7.60	243.75	239.75	243.25	350
25 May 26	247.35001 +5.15	248.55	243.95	243.95	594
22 May 26	242.20000 -2.35	244.50	241.75	244.50	405
21 May 26	244.55000 +3.65	248.00	241.25	246.35	308
20 May 26	240.89999 -0.15	240.90	238.80	238.80	275
19 May 26	241.05000 +1.60	243.55	241.05	243.55	321
18 May 26	239.45000 +2.35	240.95	234.80	234.80	282
15 May 26	237.10001 -7.50	242.25	236.70	242.25	203
14 May 26	244.60001 +3.95	244.60	238.85	241.45	54
13 May 26	240.64999 +1.85	240.65	236.95	237.60	272
12 May 26	238.80000 +0.30	240.55	237.40	239.45	58
11 May 26	238.50000 -7.65	243.60	237.50	243.60	466
08 May 26	246.14999 -0.55	247.00	245.20	245.20	202
07 May 26	246.70000 +4.40	253.85	244.40	244.40	634
06 May 26	242.30000 +14.15	242.30	231.30	231.30	1,051
05 May 26	228.14999 +1.50	229.20	227.20	229.00	767
04 May 26	226.64999 -6.05	230.00	225.85	229.25	1,391
30 Apr 26	232.70000 +0.40	233.10	229.95	231.10	257
29 Apr 26	232.30000 -4.35	234.30	230.00	234.30	930
28 Apr 26	236.64999 -6.95	242.55	236.65	242.55	1,423
27 Apr 26	243.60001 +3.35	243.65	240.90	240.90	619
24 Apr 26	240.25000 +2.05	241.65	234.60	236.45	1,114
23 Apr 26	238.20000 +0.45	240.55	233.80	237.30	368
22 Apr 26	237.75000 -5.35	243.70	235.85	243.25	1,065
21 Apr 26	243.10001 -5.10	247.90	243.10	245.40	885
20 Apr 26	248.20000 -6.00	251.45	247.20	250.15	593
17 Apr 26	254.20000 +7.80	256.70	246.25	247.90	2,712
16 Apr 26	246.39999 -8.10	252.05	242.70	251.60	7,438
15 Apr 26	254.50000 -25.80	257.80	250.65	252.35	3,072
14 Apr 26	280.29999 +8.00	281.95	275.80	277.20	6,356
13 Apr 26	272.29999 -4.35	272.95	266.20	268.75	1,151
10 Apr 26	276.64999 +2.40	281.45	275.80	277.85	627
09 Apr 26	274.25000 -2.90	276.15	270.05	276.15	492
08 Apr 26	277.14999 +19.50	280.00	273.35	274.65	630
07 Apr 26	257.64999 -7.60	267.50	256.45	265.85	863
02 Apr 26	265.25000 +1.55	266.40	259.00	259.55	243
01 Apr 26	263.70001 +6.90	266.90	261.25	266.90	669
31 Mar 26	256.79999 +0.10	256.80	251.55	251.55	883
30 Mar 26	256.70001 +8.65	256.70	247.40	247.40	595
27 Mar 26	248.05000 -4.50	249.80	246.10	249.80	749
26 Mar 26	252.55000 +0.80	259.40	252.35	252.35	810
25 Mar 26	251.75000 +4.40	254.60	249.85	252.45	753
24 Mar 26	247.35001 +1.80	251.10	245.80	249.25	1,183
23 Mar 26	245.55000 +11.15	249.05	230.80	230.80	2,017
20 Mar 26	234.39999 +1.05	236.40	231.95	236.40	942
19 Mar 26	233.35001 -9.75	237.90	232.35	237.50	713
18 Mar 26	243.10001 -4.75	250.45	241.70	250.05	143
17 Mar 26	247.85001 -2.40	248.40	244.45	247.90	417
16 Mar 26	250.25000 +1.25	251.85	246.30	251.85	255
13 Mar 26	249.00000 -7.40	253.70	246.65	250.00	632
12 Mar 26	256.39999 -3.05	257.30	253.05	254.25	190
11 Mar 26	259.45001 -3.45	261.35	258.05	258.05	257
10 Mar 26	262.89999 +8.15	263.90	261.70	262.55	174
09 Mar 26	254.75000 -2.35	254.75	248.75	249.00	999
06 Mar 26	257.10001 -0.80	262.50	254.45	260.25	917
05 Mar 26	257.89999 +1.20	262.60	254.95	255.30	846
04 Mar 26	256.70001 +2.55	256.95	252.25	254.65	1,029
03 Mar 26	254.14999 -17.10	266.10	252.95	265.80	1,099
02 Mar 26	271.25000 -14.90	278.25	268.45	278.25	748
27 Feb 26	286.14999 -2.50	293.90	284.15	286.35	597
26 Feb 26	288.64999 +1.45	290.55	285.80	290.55	170
25 Feb 26	287.20001 +2.10	287.60	280.80	280.95	204
24 Feb 26	285.10001 -1.15	291.20	285.10	290.15	520
23 Feb 26	286.25000 +7.65	290.10	277.05	277.05	567
20 Feb 26	278.60001 +3.70	282.20	275.35	280.70	631
19 Feb 26	274.89999 -1.45	274.90	270.00	273.50	373
18 Feb 26	276.35001 +3.35	276.45	273.00	273.00	260
17 Feb 26	273.00000 +2.70	274.15	271.95	272.90	361
16 Feb 26	270.29999 -14.10	283.70	270.30	281.10	389
13 Feb 26	284.39999 +3.10	286.35	278.75	278.75	1,378
12 Feb 26	281.29999 +1.90	284.60	278.60	284.60	497
11 Feb 26	279.39999 -8.00	286.75	277.95	285.15	1,106
10 Feb 26	287.39999 +28.30	296.05	277.45	289.05	4,267
09 Feb 26	259.10001 +0.75	265.95	259.10	264.40	690
06 Feb 26	258.35001 -0.85	258.35	245.55	248.95	1,004
05 Feb 26	259.20001 -4.95	264.50	257.50	264.50	550
04 Feb 26	264.14999 +5.70	265.20	260.00	260.00	142
03 Feb 26	258.45001 -0.35	260.95	257.60	260.95	1,260
02 Feb 26	258.79999 -5.50	264.10	258.80	264.10	217
30 Jan 26	264.29999 +1.85	265.60	263.35	263.75	444
29 Jan 26	262.45001 -4.10	268.85	261.30	268.80	178
28 Jan 26	266.54999 -8.20	268.45	259.30	260.95	2,185
27 Jan 26	274.75000 +2.15	278.05	273.05	278.05	500
26 Jan 26	272.60001 -2.65	275.55	272.60	274.65	167
23 Jan 26	275.25000 -5.10	277.80	275.25	277.15	96
22 Jan 26	280.35001 +5.75	282.45	278.35	281.00	898
21 Jan 26	274.60001 +4.90	276.40	272.30	273.20	1,644
20 Jan 26	269.70001 -7.00	271.85	266.40	271.05	2,410
19 Jan 26	276.70001 -11.75	280.95	275.60	280.10	1,352
16 Jan 26	288.45001 -12.90	301.20	287.80	301.20	1,583
15 Jan 26	301.35001 -10.00	316.80	299.80	316.80	912
14 Jan 26	311.35001 +2.35	318.10	308.50	315.45	244
13 Jan 26	309.00000 -5.35	315.10	308.40	311.65	243
12 Jan 26	314.35001 -2.80	320.15	313.40	314.70	116
09 Jan 26	317.14999 +7.15	320.00	314.30	314.30	494
08 Jan 26	310.00000 +5.90	310.00	301.70	301.70	341
07 Jan 26	304.10001 -11.25	310.95	298.65	310.95	166
06 Jan 26	315.35001 +10.60	317.20	305.70	305.70	187
05 Jan 26	304.75000 -0.10	310.25	300.75	306.00	491
02 Jan 26	304.85001 +3.35	305.40	303.50	303.90	136
30 Dec 25	301.50000 +2.50	301.50	299.90	300.00	254
29 Dec 25	299.00000 -0.75	303.50	299.00	303.50	254
23 Dec 25	299.75000 -5.15	303.95	299.70	303.55	88
22 Dec 25	304.89999 +2.25	304.90	303.25	303.40	371
19 Dec 25	302.64999 -7.90	308.55	299.75	308.55	800
18 Dec 25	310.54999 -2.15	312.35	305.65	309.05	427
17 Dec 25	312.70001 +3.15	315.00	306.90	307.55	647
16 Dec 25	309.54999 +5.75	309.55	305.50	305.50	115
15 Dec 25	303.79999 +7.60	306.70	299.20	299.20	471
12 Dec 25	296.20001 +4.10	298.10	293.75	295.00	381
11 Dec 25	292.10001 +3.25	292.10	285.85	288.55	143
10 Dec 25	288.85001 +2.55	290.25	284.05	286.00	458
09 Dec 25	286.29999 -5.85	292.05	283.85	292.05	953
08 Dec 25	292.14999 -3.60	294.65	291.50	294.65	131
05 Dec 25	295.75000 +0.30	298.40	294.30	296.30	40
04 Dec 25	295.45001 +1.80	295.45	291.05	292.05	235
03 Dec 25	293.64999 -0.90	293.70	287.95	289.10	417
02 Dec 25	294.54999 -4.95	298.80	294.55	297.70	712
01 Dec 25	299.50000 +6.70	299.50	291.30	291.30	573
28 Nov 25	292.79999 -3.40	298.30	292.80	298.30	694
27 Nov 25	296.20001 -2.60	298.75	296.20	298.35	171
26 Nov 25	298.79999 +0.45	302.00	298.80	301.55	635
25 Nov 25	298.35001 +2.80	299.40	295.25	297.60	668
24 Nov 25	295.54999 -0.65	298.10	294.50	295.95	266
21 Nov 25	296.20001 +1.85	300.35	289.60	289.60	407
20 Nov 25	294.35001 -2.75	302.00	294.35	302.00	158
19 Nov 25	297.10001 -11.95	304.90	297.10	304.90	1,228
18 Nov 25	309.04999 -4.75	309.40	305.95	307.55	1,257
17 Nov 25	313.79999 -6.25	317.00	313.80	317.00	96
14 Nov 25	320.04999 -1.35	321.35	314.00	321.35	372
13 Nov 25	321.39999 +7.35	324.90	318.00	318.00	310
12 Nov 25	314.04999 -2.75	319.50	314.05	318.05	643
11 Nov 25	316.79999 +6.40	317.10	314.30	314.30	354
10 Nov 25	310.39999 +10.60	310.40	306.75	307.35	1,009
07 Nov 25	299.79999 +8.55	299.80	292.85	292.85	190
06 Nov 25	291.25000 -11.60	302.05	291.15	302.05	862
05 Nov 25	302.85001 +0.75	305.75	302.25	303.45	760
04 Nov 25	302.10001 -2.45	302.10	297.30	301.70	1,144
03 Nov 25	304.54999 -2.25	308.90	304.55	306.45	1,403
31 Oct 25	306.79999 -6.25	310.70	303.85	310.55	1,538
30 Oct 25	313.04999 -12.85	319.70	312.25	318.60	1,291
29 Oct 25	325.89999 -2.40	326.80	323.10	326.10	307
28 Oct 25	328.29999 +0.30	331.15	327.60	327.60	719
27 Oct 25	328.00000 -3.00	331.20	327.10	329.90	1,327
24 Oct 25	331.00000 -14.50	335.30	327.60	334.70	2,853
23 Oct 25	345.50000 +28.10	353.00	337.75	337.75	6,808
22 Oct 25	317.39999 -6.70	322.45	316.45	322.45	243
21 Oct 25	324.10001 -0.35	329.65	323.75	329.00	1,281
20 Oct 25	324.45001 +14.95	324.95	321.00	322.85	2,564
17 Oct 25	309.50000 +0.95	310.55	303.55	304.80	1,098
16 Oct 25	308.54999 -5.00	309.05	303.00	309.05	790
15 Oct 25	313.54999 +14.60	325.00	305.35	305.35	2,906
14 Oct 25	298.95001 -4.45	300.45	295.65	300.05	2,555
13 Oct 25	303.39999 -5.50	317.05	301.80	312.90	2,503
10 Oct 25	308.89999 -3.55	322.00	308.90	318.00	2,218
09 Oct 25	312.45001 -1.70	320.75	312.45	319.85	4,270
08 Oct 25	314.14999 +5.40	316.95	306.10	306.10	2,133
07 Oct 25	308.75000 +16.15	313.05	296.75	299.85	2,707
06 Oct 25	292.60001 -4.80	295.60	289.00	295.60	1,484
03 Oct 25	297.39999 +10.40	297.40	285.75	287.00	1,599
02 Oct 25	287.00000 +3.10	292.05	286.70	287.60	10,722
01 Oct 25	283.89999 +1.60	284.75	278.70	284.50	579
30 Sep 25	282.29999 -5.80	288.15	280.40	287.80	532
29 Sep 25	288.10001 +13.35	288.10	275.55	275.60	1,891
26 Sep 25	274.75000 +3.80	274.75	268.70	271.60	768
25 Sep 25	270.95001 -2.40	275.00	270.40	275.00	934
24 Sep 25	273.35001 +2.55	273.95	270.80	273.95	447
23 Sep 25	270.79999 +5.90	274.50	265.65	266.05	885
22 Sep 25	264.89999 -3.65	267.60	262.65	267.60	1,738
19 Sep 25	268.54999 -0.35	275.00	268.55	270.25	1,252
18 Sep 25	268.89999 +1.85	271.15	265.05	266.15	784
17 Sep 25	267.04999 +3.75	267.80	262.85	264.20	829
16 Sep 25	263.29999 +8.00	266.40	259.65	259.65	2,569
15 Sep 25	255.30000 +14.05	255.30	245.35	245.35	1,375
12 Sep 25	241.25000 +2.10	243.60	237.15	239.15	490
11 Sep 25	239.14999 +5.70	241.65	236.50	238.65	480
10 Sep 25	233.45000 +0.15	233.45	229.30	232.90	486
09 Sep 25	233.30000 -5.60	238.30	233.30	238.30	376
08 Sep 25	238.89999 +1.55	238.90	236.10	237.00	154
05 Sep 25	237.35001 +4.70	238.65	234.95	235.30	639
04 Sep 25	232.64999 -3.80	240.00	232.00	236.45	939
03 Sep 25	236.45000 -2.00	240.05	235.45	240.05	450
02 Sep 25	238.45000 +8.65	240.10	235.70	238.40	929
01 Sep 25	229.80000 +0.50	233.20	229.65	229.95	187
29 Aug 25	229.30000 -5.75	233.80	229.30	232.60	2,692
28 Aug 25	235.05000 +5.80	239.50	230.90	230.90	1,149
27 Aug 25	229.25000 +3.75	231.50	227.15	227.15	297
26 Aug 25	225.50000 +1.50	228.60	223.05	223.80	210
25 Aug 25	224.00000 -0.05	226.50	222.00	223.20	621
22 Aug 25	224.05000 +5.70	225.10	217.90	217.95	466
21 Aug 25	218.35001 -3.35	220.95	217.10	220.65	292
20 Aug 25	221.70000 +4.95	221.85	217.55	217.55	179
19 Aug 25	216.75000 +6.75	217.10	210.50	210.50	698
18 Aug 25	210.00000 -1.95	211.15	210.00	210.90	682
15 Aug 25	211.95000 +0.30	212.35	211.45	211.45	49
14 Aug 25	211.64999 -5.70	213.90	211.50	213.90	96
13 Aug 25	217.35001 +4.00	217.70	215.00	217.55	158
12 Aug 25	213.35001 +0.25	213.35	209.70	209.70	172
11 Aug 25	213.10001 -2.30	218.10	212.45	218.10	620
08 Aug 25	215.39999 +2.00	215.95	212.25	212.50	470
07 Aug 25	213.39999 +3.90	215.00	209.15	209.60	1,085
06 Aug 25	209.50000 -2.15	210.35	209.30	210.35	148
05 Aug 25	211.64999 -3.45	216.75	211.65	216.75	244
04 Aug 25	215.10001 -0.75	215.10	212.55	212.55	71
01 Aug 25	215.85001 -0.55	217.95	214.50	216.50	775
31 Jul 25	216.39999 +0.75	219.10	215.10	216.00	751
30 Jul 25	215.64999 +2.60	223.25	215.65	217.85	1,833
29 Jul 25	213.05000 -2.65	217.35	212.55	216.50	750
28 Jul 25	215.70000 -5.85	224.00	215.60	223.85	388
25 Jul 25	221.55000 +9.40	221.80	207.15	207.15	1,857
24 Jul 25	212.14999 -0.70	218.00	211.25	211.25	2,169
23 Jul 25	212.85001 +10.25	213.15	207.65	208.55	1,199
22 Jul 25	202.60001 +5.26	203.40	196.98	196.98	1,273
21 Jul 25	197.34000 +0.28	197.56	195.54	196.64	282
18 Jul 25	197.06000 +4.10	199.70	195.78	196.74	523
17 Jul 25	192.96001 +0.54	194.40	191.16	193.54	519
16 Jul 25	192.42000 -3.96	194.30	192.42	193.12	690
15 Jul 25	196.38000 -0.64	200.10	196.38	197.60	630
14 Jul 25	197.02000 -1.68	197.02	194.90	195.18	353
11 Jul 25	198.70000 -7.45	202.75	198.70	202.75	632
10 Jul 25	206.14999 +6.59	206.80	202.15	202.15	1,266
09 Jul 25	199.56000 +1.46	200.80	195.66	196.84	278
08 Jul 25	198.10001 +2.70	200.00	195.32	195.32	305
07 Jul 25	195.39999 -2.48	197.40	194.60	197.40	269
04 Jul 25	197.88000 -0.82	198.66	194.22	196.40	1,121
03 Jul 25	198.70000 -3.85	204.80	198.70	204.55	604
02 Jul 25	202.55000 +6.79	203.50	196.08	199.06	1,724
01 Jul 25	195.75999 +10.66	195.76	184.30	184.30	1,095
30 Jun 25	185.10001 +0.62	187.74	184.70	185.66	997
27 Jun 25	184.48000 +10.22	185.00	179.18	179.18	1,136
26 Jun 25	174.25999 -2.72	177.58	173.98	177.00	947
25 Jun 25	176.98000 -3.74	179.52	176.98	179.22	716
24 Jun 25	180.72000 +4.64	183.42	176.64	183.22	1,875
23 Jun 25	176.08000 -3.18	178.22	172.70	178.06	793
20 Jun 25	179.25999 +4.00	180.78	179.02	179.88	140
19 Jun 25	175.25999 -5.14	178.66	172.62	178.14	1,413
18 Jun 25	180.39999 -4.60	186.22	177.76	186.04	1,356
17 Jun 25	185.00000 -7.90	193.34	182.32	189.48	1,968
16 Jun 25	192.89999 +20.56	196.20	183.12	184.86	3,851
13 Jun 25	172.34000 -2.76	172.34	170.70	171.60	1,270
12 Jun 25	175.10001 -5.10	177.68	174.12	177.52	768
11 Jun 25	180.20000 -1.62	186.70	180.20	184.00	1,593
10 Jun 25	181.82001 +4.34	181.94	177.74	178.00	1,343
09 Jun 25	177.48000 +4.04	178.68	173.88	173.88	353
06 Jun 25	173.44000 -1.78	175.48	172.52	175.48	352
05 Jun 25	175.22000 -1.40	177.86	174.34	177.70	1,780
04 Jun 25	176.62000 +5.14	176.62	171.10	171.10	1,238
03 Jun 25	171.48000 -0.50	171.48	169.26	170.42	430
02 Jun 25	171.98000 -0.92	171.98	167.60	168.72	830
30 May 25	172.89999 -1.16	175.36	172.84	173.24	366
29 May 25	174.06000 -0.02	179.72	174.00	177.70	491
28 May 25	174.08000 -1.56	174.90	174.08	174.56	240
27 May 25	175.64000 +0.66	176.34	174.82	174.96	616
26 May 25	174.98000 +1.60	174.98	174.50	174.54	132
23 May 25	173.38000 -2.22	177.14	167.62	177.10	2,617
22 May 25	175.60001 -2.10	177.50	173.40	177.50	798
21 May 25	177.70000 -5.14	180.94	177.70	178.44	1,165
20 May 25	182.84000 +6.98	182.84	173.50	175.90	938
19 May 25	175.86000 -2.40	177.70	173.72	177.64	964
16 May 25	178.25999 +2.50	178.44	175.80	176.08	323
15 May 25	175.75999 -9.24	183.06	175.76	183.06	746
14 May 25	185.00000 -5.64	189.50	183.70	189.34	560
13 May 25	190.64000 +0.96	193.20	189.68	189.68	932
12 May 25	189.67999 +11.76	191.24	186.22	186.44	2,450
09 May 25	177.92000 +2.42	180.36	177.42	178.00	595
08 May 25	175.50000 -3.00	176.62	170.86	172.48	165
07 May 25	178.50000 -1.50	178.50	171.00	176.04	541
06 May 25	180.00000 +3.64	180.00	173.34	176.48	230
05 May 25	176.36000 -7.98	181.48	176.00	180.78	2,073
02 May 25	184.34000 +6.58	184.34	179.96	180.72	1,473
30 Apr 25	177.75999 -0.68	180.22	176.00	179.42	1,873
29 Apr 25	178.44000 +0.00	180.60	177.40	179.08	563
28 Apr 25	178.44000 +3.92	180.06	176.38	176.42	3,263
25 Apr 25	174.52000 +1.54	177.92	172.72	177.92	989
24 Apr 25	172.98000 -2.20	172.98	163.82	169.24	860
23 Apr 25	175.17999 +5.26	181.22	174.92	174.92	2,075
22 Apr 25	169.92000 +5.28	169.96	162.00	166.62	1,018
17 Apr 25	164.64000 -0.26	166.02	163.58	163.76	473
16 Apr 25	164.89999 +2.70	164.90	160.12	162.88	175
15 Apr 25	162.20000 -8.52	169.14	162.20	165.00	696
14 Apr 25	170.72000 +2.72	172.64	169.30	172.64	864
11 Apr 25	168.00000 +5.14	169.00	162.16	165.54	320
10 Apr 25	162.86000 +6.20	185.40	162.50	185.40	1,516
09 Apr 25	156.66000 -9.40	163.38	156.66	158.82	1,452
08 Apr 25	166.06000 +1.90	169.82	160.56	167.02	2,048
07 Apr 25	164.16000 -6.42	174.40	150.28	155.52	3,303
04 Apr 25	170.58000 -6.76	178.90	166.34	176.36	8,110
03 Apr 25	177.34000 -14.92	188.90	177.34	185.22	1,624
02 Apr 25	192.25999 +0.88	193.58	191.26	191.26	267
01 Apr 25	191.38000 +0.38	192.80	190.58	192.14	874
31 Mar 25	191.00000 -8.70	197.30	190.54	195.96	1,763
28 Mar 25	199.70000 -3.10	202.00	199.42	199.62	357
27 Mar 25	202.80000 +0.05	203.50	200.85	200.85	939
26 Mar 25	202.75000 +1.35	204.10	199.90	201.60	366
25 Mar 25	201.39999 -1.25	204.90	200.40	202.90	1,112
24 Mar 25	202.64999 -4.15	205.55	199.30	204.65	838
21 Mar 25	206.80000 -3.50	208.20	202.20	207.80	1,696
20 Mar 25	210.30000 -4.40	214.75	210.30	214.75	326
19 Mar 25	214.70000 -2.45	216.45	213.00	216.00	1,609
18 Mar 25	217.14999 -0.35	218.70	215.00	218.70	944
17 Mar 25	217.50000 -6.00	221.75	217.40	221.25	1,005
14 Mar 25	223.50000 -26.25	227.35	216.05	224.00	5,505
13 Mar 25	249.75000 -0.05	251.55	243.15	247.05	548
12 Mar 25	249.80000 -1.60	252.90	244.95	252.90	498
11 Mar 25	251.39999 -3.05	259.20	249.35	255.80	557
10 Mar 25	254.45000 +5.95	256.75	246.90	251.60	377
07 Mar 25	248.50000 -10.80	255.20	242.95	255.20	443
06 Mar 25	259.29999 -0.05	262.90	256.20	262.65	473
05 Mar 25	259.35001 +4.10	263.85	258.40	263.45	1,126
04 Mar 25	255.25000 -13.70	262.90	253.00	262.90	4,599
03 Mar 25	268.95001 -2.10	273.10	268.55	270.15	435
28 Feb 25	271.04999 -2.75	271.45	266.30	269.85	268
27 Feb 25	273.79999 -2.70	276.50	270.00	273.80	435
26 Feb 25	276.50000 +5.30	280.85	276.20	279.80	325
25 Feb 25	271.20001 +6.35	273.30	270.75	272.15	253
24 Feb 25	264.85001 -12.15	279.00	264.85	276.20	308
21 Feb 25	277.00000 +6.80	277.00	270.95	271.25	155
20 Feb 25	270.20001 -0.70	277.65	270.00	277.00	201
19 Feb 25	270.89999 -4.40	272.70	269.05	272.70	494
18 Feb 25	275.29999 -4.90	276.50	273.85	275.80	177
17 Feb 25	280.20001 +0.35	281.00	277.90	278.75	597
14 Feb 25	279.85001 +4.30	283.10	276.75	279.50	2,939
13 Feb 25	275.54999 +11.20	275.55	268.30	270.60	1,096
12 Feb 25	264.35001 +13.40	266.00	254.80	254.80	1,348
11 Feb 25	250.95000 +6.30	256.95	242.45	255.00	750
10 Feb 25	244.64999 +3.10	244.65	241.25	241.50	342
07 Feb 25	241.55000 -8.25	250.30	241.55	250.30	183
06 Feb 25	249.80000 +5.45	249.80	237.60	237.60	624
05 Feb 25	244.35001 -4.75	249.00	243.35	249.00	301
04 Feb 25	249.10001 +7.05	249.10	244.40	244.40	337
03 Feb 25	242.05000 -12.65	245.70	242.05	243.15	244
31 Jan 25	254.70000 -1.65	257.90	252.85	256.15	602
30 Jan 25	256.35001 +11.65	257.15	246.40	246.40	63
29 Jan 25	244.70000 -17.80	247.55	239.50	246.05	596
28 Jan 25	262.50000 -0.50	264.75	261.35	263.00	332
27 Jan 25	263.00000 +4.30	264.00	255.25	256.60	341
24 Jan 25	258.70001 +11.15	271.15	256.50	267.55	1,571
23 Jan 25	247.55000 +2.05	247.55	241.00	242.70	561
22 Jan 25	245.50000 -3.00	250.00	244.75	247.40	580
21 Jan 25	248.50000 +1.80	248.70	246.55	247.65	176
20 Jan 25	246.70000 +4.00	247.60	241.85	245.05	232
17 Jan 25	242.70000 +11.70	242.70	235.85	239.35	274
16 Jan 25	231.00000 +7.85	244.50	231.00	240.80	2,827
15 Jan 25	223.14999 +3.15	226.05	220.00	220.40	532
14 Jan 25	220.00000 -2.00	229.90	220.00	229.90	125
13 Jan 25	222.00000 -5.20	229.45	222.00	229.45	218
10 Jan 25	227.20000 -1.55	233.55	227.20	231.85	542
09 Jan 25	228.75000 +2.30	229.85	222.00	223.15	793
08 Jan 25	226.45000 -4.80	231.30	225.00	231.30	520
07 Jan 25	231.25000 +1.65	233.40	228.80	228.80	686
06 Jan 25	229.60001 +5.55	235.60	225.60	226.00	324
03 Jan 25	224.05000 -11.55	231.60	222.30	231.60	1,538
02 Jan 25	235.60001 -1.55	240.25	231.80	240.25	208
30 Dec 24	237.14999 -1.00	238.45	236.60	237.75	255
27 Dec 24	238.14999 +2.80	238.30	235.30	235.30	341
23 Dec 24	235.35001 +0.85	236.10	233.25	233.25	520
20 Dec 24	234.50000 -0.50	235.00	229.75	231.25	376
19 Dec 24	235.00000 -2.45	235.10	231.45	231.95	125
18 Dec 24	237.45000 -1.20	238.30	237.00	238.10	5,084
17 Dec 24	238.64999 -1.25	242.45	236.30	236.35	926
16 Dec 24	239.89999 -4.40	241.85	239.25	240.65	508
13 Dec 24	244.30000 +2.30	245.60	241.40	241.40	634
12 Dec 24	242.00000 +2.05	243.25	239.85	242.60	496
11 Dec 24	239.95000 -0.80	241.70	237.75	237.90	506
10 Dec 24	240.75000 -5.50	244.50	239.55	242.20	837
09 Dec 24	246.25000 +7.75	249.00	243.85	243.85	1,388
06 Dec 24	238.50000 +13.45	239.70	228.70	228.70	859
05 Dec 24	225.05000 -0.25	225.55	223.35	225.45	119
04 Dec 24	225.30000 +4.00	226.65	223.20	225.40	501
03 Dec 24	221.30000 -1.40	227.40	220.75	223.80	697
02 Dec 24	222.70000 +1.70	224.50	216.40	216.40	671
29 Nov 24	221.00000 +0.95	221.00	218.80	218.80	298
28 Nov 24	220.05000 -2.35	222.45	220.05	222.20	531
27 Nov 24	222.39999 -1.05	222.85	219.75	222.85	183
26 Nov 24	223.45000 +1.45	227.90	218.10	218.80	497
25 Nov 24	222.00000 +11.60	222.00	216.95	218.50	822
22 Nov 24	210.39999 +1.85	212.25	208.55	212.25	1,055
21 Nov 24	208.55000 -6.65	211.85	206.80	210.80	826
20 Nov 24	215.20000 +0.00	220.60	215.20	219.05	205
19 Nov 24	215.20000 -5.00	218.55	212.80	218.55	786
18 Nov 24	220.20000 -2.45	224.80	220.20	224.80	232
15 Nov 24	222.64999 +1.25	224.00	221.40	221.40	499
14 Nov 24	221.39999 +8.95	222.40	210.90	210.90	1,085
13 Nov 24	212.45000 +1.55	213.70	210.70	211.45	365
12 Nov 24	210.89999 -13.30	219.00	209.00	218.60	1,882
11 Nov 24	224.20000 +3.80	224.80	221.00	222.50	581
08 Nov 24	220.39999 -19.95	232.40	220.40	230.35	669
07 Nov 24	240.35001 +10.00	241.40	231.50	231.50	847
06 Nov 24	230.35001 -0.15	241.50	228.75	234.30	1,483
05 Nov 24	230.50000 -3.10	233.35	229.15	233.25	592
04 Nov 24	233.60001 +3.15	236.30	231.00	231.00	816
01 Nov 24	230.45000 +1.85	231.60	227.95	228.45	212
31 Oct 24	228.60001 -0.65	230.65	228.15	230.65	231
30 Oct 24	229.25000 -7.65	233.70	226.00	233.70	1,074
29 Oct 24	236.89999 -3.35	244.50	236.60	242.00	219
28 Oct 24	240.25000 +5.05	242.45	238.55	240.00	1,591
25 Oct 24	235.20000 -0.45	236.85	234.95	236.85	49
24 Oct 24	235.64999 +4.10	237.90	229.50	236.40	336
23 Oct 24	231.55000 -2.85	234.55	230.45	234.55	655
22 Oct 24	234.39999 +1.90	235.20	233.10	234.10	257
21 Oct 24	232.50000 -6.15	237.85	232.50	234.30	851
18 Oct 24	238.64999 +8.90	243.70	235.50	235.50	1,610
17 Oct 24	229.75000 +1.85	230.65	228.10	228.10	401
16 Oct 24	227.89999 -2.25	228.55	218.75	219.80	2,079
15 Oct 24	230.14999 -0.15	231.85	225.70	230.65	1,011
14 Oct 24	230.30000 -8.60	235.80	228.70	235.80	1,709
11 Oct 24	238.89999 -1.00	241.40	238.90	240.45	24
10 Oct 24	239.89999 -0.65	240.20	238.05	238.05	77
09 Oct 24	240.55000 +4.45	240.90	238.80	238.80	429
08 Oct 24	236.10001 -11.50	236.45	229.20	235.05	746
07 Oct 24	247.60001 +10.80	248.55	239.50	241.00	1,021
04 Oct 24	236.80000 -1.40	238.30	235.60	238.10	679
03 Oct 24	238.20000 -5.10	241.65	237.40	241.65	388
02 Oct 24	243.30000 -6.25	250.65	242.75	250.35	470
01 Oct 24	249.55000 -7.30	254.95	248.40	251.55	1,769
30 Sep 24	256.85001 -10.80	268.00	256.05	266.55	813
27 Sep 24	267.64999 +16.45	267.65	258.60	259.95	2,305
26 Sep 24	251.20000 +22.05	253.45	238.05	238.05	1,016
25 Sep 24	229.14999 -0.15	231.25	227.55	227.55	258
24 Sep 24	229.30000 +7.60	234.40	229.20	230.50	712
23 Sep 24	221.70000 -3.65	221.70	218.65	220.80	1,464
20 Sep 24	225.35001 -7.50	228.40	225.00	228.30	626
19 Sep 24	232.85001 +5.85	232.90	229.70	230.95	645
18 Sep 24	227.00000 -2.90	228.30	226.65	227.80	1,079
17 Sep 24	229.89999 +4.35	231.80	226.45	226.45	755
16 Sep 24	225.55000 -3.35	228.80	225.00	227.45	252
13 Sep 24	228.89999 +1.10	230.80	228.65	230.25	310
12 Sep 24	227.80000 -2.25	231.15	226.50	231.15	735
11 Sep 24	230.05000 +0.95	233.05	229.85	232.90	926
10 Sep 24	229.10001 -0.90	230.10	226.55	229.40	606
09 Sep 24	230.00000 -6.45	232.30	226.10	232.30	623
06 Sep 24	236.45000 -8.30	245.00	236.45	245.00	1,224
05 Sep 24	244.75000 -3.55	247.50	244.75	246.25	171
04 Sep 24	248.30000 -5.60	249.90	246.70	249.90	701
03 Sep 24	253.89999 -2.70	259.05	253.80	257.25	443
02 Sep 24	256.60001 -2.30	257.70	251.55	255.90	696
30 Aug 24	258.89999 +0.45	261.00	258.75	260.85	45
29 Aug 24	258.45001 +1.45	260.55	256.90	259.75	385
28 Aug 24	257.00000 -2.95	260.55	256.40	260.55	1,293
27 Aug 24	259.95001 -0.15	264.15	259.45	263.55	203
26 Aug 24	260.10001 +0.00	261.25	260.10	261.00	136
23 Aug 24	260.10001 +0.05	261.75	258.55	261.75	1,158
22 Aug 24	260.04999 +1.10	262.00	259.50	262.00	274
21 Aug 24	258.95001 +0.85	259.35	258.00	258.00	32
20 Aug 24	258.10001 -3.15	260.65	256.75	260.65	616
19 Aug 24	261.25000 +6.70	262.40	261.25	262.35	891
16 Aug 24	254.55000 -1.45	257.25	254.25	255.35	71
15 Aug 24	256.00000 +4.60	260.40	250.35	251.45	1,582
14 Aug 24	251.39999 -0.85	254.40	251.40	253.00	669
13 Aug 24	252.25000 +2.50	252.30	247.30	249.60	414
12 Aug 24	249.75000 -4.85	255.40	248.90	255.40	584
09 Aug 24	254.60001 -4.80	261.85	254.10	258.50	572
08 Aug 24	259.39999 -0.55	260.55	255.00	258.05	633
07 Aug 24	259.95001 +1.20	259.95	256.00	258.15	218
06 Aug 24	258.75000 -6.00	264.05	257.20	264.00	1,066
05 Aug 24	264.75000 -7.25	270.00	263.90	265.05	1,163
02 Aug 24	272.00000 -4.70	276.90	270.80	273.95	1,777
01 Aug 24	276.70001 -8.00	283.20	275.00	283.20	2,219
31 Jul 24	284.70001 -2.70	292.20	283.90	289.75	806
30 Jul 24	287.39999 +4.10	288.80	284.55	284.55	949
29 Jul 24	283.29999 -1.15	286.15	282.20	286.15	485
26 Jul 24	284.45001 +6.50	285.25	280.05	280.05	638
25 Jul 24	277.95001 -22.45	282.05	273.15	276.05	3,339
24 Jul 24	300.39999 -14.75	306.40	297.75	305.35	1,212
23 Jul 24	315.14999 -3.10	319.80	314.60	319.20	378
22 Jul 24	318.25000 +3.90	319.20	316.80	317.90	355
19 Jul 24	314.35001 -3.55	314.40	310.60	313.90	506
18 Jul 24	317.89999 +3.60	319.50	314.60	317.50	674
17 Jul 24	314.29999 +3.15	315.30	308.00	313.35	188
16 Jul 24	311.14999 -9.55	320.25	308.40	320.25	1,478
15 Jul 24	320.70001 -18.75	328.35	318.70	325.40	735
12 Jul 24	339.45001 +8.35	341.10	335.55	335.55	481
11 Jul 24	331.10001 +6.40	331.10	327.70	329.30	729
10 Jul 24	324.70001 +3.15	324.70	316.50	321.10	141
09 Jul 24	321.54999 -3.60	325.05	320.10	325.05	266
08 Jul 24	325.14999 -9.70	332.55	324.70	332.55	406
05 Jul 24	334.85001 -0.80	340.70	333.90	335.25	237
04 Jul 24	335.64999 +4.95	335.65	331.40	333.50	52
03 Jul 24	330.70001 +0.75	333.40	329.00	329.70	286
02 Jul 24	329.95001 -6.70	333.30	328.10	332.10	1,314
01 Jul 24	336.64999 -2.05	345.25	336.65	345.25	676
28 Jun 24	338.70001 -2.35	344.40	336.55	341.90	1,114
27 Jun 24	341.04999 +14.55	346.10	338.40	340.65	1,977
26 Jun 24	326.50000 +1.35	328.85	321.15	328.85	364
25 Jun 24	325.14999 +1.20	330.90	324.10	324.30	982
24 Jun 24	323.95001 +3.90	323.95	321.40	322.50	386
21 Jun 24	320.04999 +3.25	320.05	316.45	316.50	415
20 Jun 24	316.79999 +8.00	316.80	310.05	310.05	700
19 Jun 24	308.79999 -2.65	310.00	307.95	309.90	279
18 Jun 24	311.45001 +7.40	313.00	307.55	308.70	597
17 Jun 24	304.04999 +2.15	304.15	300.55	303.05	929
14 Jun 24	301.89999 -12.35	306.45	299.60	306.45	1,232
13 Jun 24	314.25000 -2.40	318.35	310.80	317.25	512
12 Jun 24	316.64999 -2.90	319.20	315.60	317.60	608
11 Jun 24	319.54999 -8.10	326.75	319.55	326.75	25
10 Jun 24	327.64999 -0.65	327.65	322.60	322.60	167
07 Jun 24	328.29999 +2.30	331.20	328.20	328.35	93
06 Jun 24	326.00000 +2.50	330.40	326.00	326.25	326
05 Jun 24	323.50000 +1.25	323.50	320.00	323.35	119
04 Jun 24	322.25000 -0.55	325.00	322.20	325.00	82
03 Jun 24	322.79999 +6.15	323.95	320.45	320.45	162
31 May 24	316.64999 -3.95	319.75	316.65	319.75	230
30 May 24	320.60001 -2.25	322.75	320.60	321.10	438
29 May 24	322.85001 -7.65	326.50	322.85	326.50	171
28 May 24	330.50000 -2.70	333.30	330.30	333.30	640
27 May 24	333.20001 +0.55	334.80	333.00	334.05	55
24 May 24	332.64999 +0.00	333.40	329.75	329.75	128
23 May 24	332.64999 +2.30	332.65	329.10	329.40	126
22 May 24	330.35001 -2.40	332.20	325.65	332.20	264
21 May 24	332.75000 -3.10	334.30	331.35	333.30	625
20 May 24	335.85001 +3.90	336.15	332.10	332.10	21
17 May 24	331.95001 -8.60	341.90	331.00	341.90	548
16 May 24	340.54999 +3.95	340.55	335.60	337.95	169
15 May 24	336.60001 -2.55	337.65	331.95	336.15	375
14 May 24	339.14999 +6.95	342.00	334.45	334.45	618
13 May 24	332.20001 +0.00	332.85	330.65	331.70	94
10 May 24	332.20001 -1.10	336.90	332.20	336.30	51
09 May 24	333.29999 +2.05	334.65	328.00	330.00	266
08 May 24	331.25000 +1.15	334.25	329.70	330.45	96
07 May 24	330.10001 +3.05	330.50	327.10	330.30	572
06 May 24	327.04999 -1.90	329.10	326.50	328.65	135
03 May 24	328.95001 +5.65	330.95	327.50	327.50	602
02 May 24	323.29999 -4.30	323.70	320.00	321.55	774
30 Apr 24	327.60001 -8.05	335.00	327.60	335.00	96
29 Apr 24	335.64999 -2.35	339.30	335.55	339.30	77
26 Apr 24	338.00000 +10.75	339.75	335.25	335.25	573
25 Apr 24	327.25000 +1.10	328.00	324.20	328.00	748
24 Apr 24	326.14999 -24.70	330.00	317.00	321.90	1,278
23 Apr 24	350.85001 +4.55	353.90	348.60	348.75	562
22 Apr 24	346.29999 +6.55	348.15	342.40	344.55	812
19 Apr 24	339.75000 -0.75	340.20	334.95	336.60	741
18 Apr 24	340.50000 -0.60	341.25	339.00	339.45	454
17 Apr 24	341.10001 +1.40	344.55	336.75	341.55	180
16 Apr 24	339.70001 -10.50	348.00	338.60	348.00	601
15 Apr 24	350.20001 -0.35	355.95	350.20	355.95	284
12 Apr 24	350.54999 -4.65	357.15	348.60	356.00	545
11 Apr 24	355.20001 -1.95	358.20	354.00	355.20	95
10 Apr 24	357.14999 -7.05	367.50	356.00	366.00	467
09 Apr 24	364.20001 -1.05	366.00	363.50	363.90	60
08 Apr 24	365.25000 +2.45	365.25	361.95	362.10	128
05 Apr 24	362.79999 -6.55	365.85	362.80	364.80	35
04 Apr 24	369.35001 +2.90	370.00	365.40	366.60	118
03 Apr 24	366.45001 -1.00	367.50	365.85	365.85	29
02 Apr 24	367.45001 +0.35	368.10	364.50	365.35	456
28 Mar 24	367.10001 -0.25	372.45	366.00	372.45	992
27 Mar 24	367.35001 +2.15	367.70	359.00	366.25	2,693
26 Mar 24	365.20001 +11.40	365.20	350.00	351.85	1,169
25 Mar 24	353.79999 -4.90	360.15	353.40	358.00	1,263
22 Mar 24	358.70001 -12.05	370.55	358.60	369.00	453
21 Mar 24	370.75000 -5.20	381.05	367.55	381.05	395
20 Mar 24	375.95001 -50.60	378.00	361.95	369.00	2,751
19 Mar 24	426.54999 +3.20	426.55	421.80	421.80	60
18 Mar 24	423.35001 -2.55	426.80	418.25	426.60	16
15 Mar 24	425.89999 -0.35	427.60	421.80	421.80	154
14 Mar 24	426.25000 +2.50	436.35	426.25	431.20	378
13 Mar 24	423.75000 -1.85	427.60	423.75	427.60	49
12 Mar 24	425.60001 +5.45	425.80	418.30	423.15	854
11 Mar 24	420.14999 +2.75	420.15	413.75	413.75	58
08 Mar 24	417.39999 +5.90	417.85	411.05	413.60	574
07 Mar 24	411.50000 +0.20	411.50	403.80	407.40	510
06 Mar 24	411.29999 +0.90	415.60	411.15	413.05	94
05 Mar 24	410.39999 -5.35	410.40	408.40	408.40	169
04 Mar 24	415.75000 -8.20	421.20	415.40	421.20	317
01 Mar 24	423.95001 -1.05	425.20	418.40	425.00	393
29 Feb 24	425.00000 -1.00	427.20	424.90	427.20	43
28 Feb 24	426.00000 -7.50	429.40	425.00	429.40	426
27 Feb 24	433.50000 +5.50	436.50	429.20	429.20	66
26 Feb 24	428.00000 +2.30	428.00	424.85	424.85	124
23 Feb 24	425.70001 -9.10	437.15	425.10	437.15	186
22 Feb 24	434.79999 +5.15	436.90	431.10	433.40	475
21 Feb 24	429.64999 +1.50	432.00	428.80	430.65	488
20 Feb 24	428.14999 +0.15	428.15	425.40	425.45	42
19 Feb 24	428.00000 +0.50	428.00	422.80	422.80	130
16 Feb 24	427.50000 +4.00	431.70	427.40	431.70	149
15 Feb 24	423.50000 +8.00	426.35	421.00	421.00	690
14 Feb 24	415.50000 +4.45	416.60	409.45	409.45	236
13 Feb 24	411.04999 -0.85	412.95	407.55	412.95	115
12 Feb 24	411.89999 -1.15	419.45	411.00	419.30	386
09 Feb 24	413.04999 +4.10	414.45	411.00	412.00	133
08 Feb 24	408.95001 +18.70	414.00	394.35	400.40	1,827
07 Feb 24	390.25000 -2.05	393.65	389.95	391.45	508
06 Feb 24	392.29999 +8.50	392.30	382.35	387.95	609
05 Feb 24	383.79999 +7.20	385.40	379.55	379.55	529
02 Feb 24	376.60001 -2.25	384.00	376.60	379.75	632
01 Feb 24	378.85001 -5.05	381.60	377.70	380.75	479
31 Jan 24	383.89999 -2.00	384.80	381.90	384.80	67
30 Jan 24	385.89999 +1.10	385.90	382.00	384.80	95
29 Jan 24	384.79999 -0.65	385.60	380.10	381.10	446
26 Jan 24	385.45001 +24.20	389.40	372.40	372.65	2,499
25 Jan 24	361.25000 -3.90	363.15	359.45	362.70	475
24 Jan 24	365.14999 +4.55	369.40	364.25	366.10	1,190
23 Jan 24	360.60001 +6.15	360.70	356.30	359.25	387
22 Jan 24	354.45001 +3.40	359.70	351.00	356.20	1,106
19 Jan 24	351.04999 -2.05	351.20	348.55	351.10	249
18 Jan 24	353.10001 +7.00	356.55	351.00	351.00	498
17 Jan 24	346.10001 -12.20	352.55	344.70	352.55	1,180
16 Jan 24	358.29999 -4.15	360.30	357.00	357.95	1,401
15 Jan 24	362.45001 -7.15	365.45	359.65	365.45	203
12 Jan 24	369.60001 -0.40	369.60	359.25	360.55	886
11 Jan 24	370.00000 -11.70	384.25	370.00	383.70	1,812
10 Jan 24	381.70001 -2.35	384.95	380.95	384.35	72
09 Jan 24	384.04999 -0.70	387.45	383.00	387.45	192
08 Jan 24	384.75000 +6.35	385.45	375.80	377.30	794
05 Jan 24	378.39999 -0.75	379.85	371.60	374.65	741
04 Jan 24	379.14999 -1.25	382.05	378.00	382.05	198
03 Jan 24	380.39999 -12.20	391.45	378.55	391.45	1,167
02 Jan 24	392.60001 -7.80	401.50	388.70	401.50	960
29 Dec 23	400.39999 +2.40	402.25	399.90	402.25	206
28 Dec 23	398.00000 -4.45	404.15	398.00	404.15	412
27 Dec 23	402.45001 +4.65	402.45	399.10	399.95	202
22 Dec 23	397.79999 -3.95	400.00	397.80	399.10	124
21 Dec 23	401.75000 -5.40	404.85	400.00	404.25	478
20 Dec 23	407.14999 +1.20	409.20	403.25	405.20	230
19 Dec 23	405.95001 -2.05	407.75	405.00	407.55	441
18 Dec 23	408.00000 -10.10	412.10	407.30	410.80	260
15 Dec 23	418.10001 -8.95	428.60	415.55	428.60	813
14 Dec 23	427.04999 +18.00	429.40	423.70	427.85	854
13 Dec 23	409.04999 -1.55	412.50	408.00	408.70	518
12 Dec 23	410.60001 +1.10	415.20	410.60	412.85	244
11 Dec 23	409.50000 -4.40	413.90	407.80	413.45	506
08 Dec 23	413.89999 +10.50	418.40	412.00	413.65	630
07 Dec 23	403.39999 -0.90	403.40	397.90	399.35	98
06 Dec 23	404.29999 +5.60	405.35	400.00	402.10	197
05 Dec 23	398.70001 -1.35	403.55	397.75	397.75	945
04 Dec 23	400.04999 +7.15	404.35	396.50	396.50	453
01 Dec 23	392.89999 -1.30	395.95	392.55	394.25	64
30 Nov 23	394.20001 +3.20	394.35	389.45	391.25	521
29 Nov 23	391.00000 -3.10	396.80	391.00	391.95	218
28 Nov 23	394.10001 -10.40	397.40	391.75	397.40	1,101
27 Nov 23	404.50000 -2.00	405.95	404.50	405.95	3
24 Nov 23	406.50000 +0.65	406.50	405.00	405.00	103
23 Nov 23	405.85001 +2.00	405.85	404.45	404.45	15
22 Nov 23	403.85001 +5.00	403.85	402.20	402.60	11
21 Nov 23	398.85001 -4.40	402.30	397.95	402.30	358
20 Nov 23	403.25000 -1.10	404.45	402.95	404.35	140
17 Nov 23	404.35001 +5.20	407.20	404.35	404.55	345
16 Nov 23	399.14999 -10.85	404.40	399.15	402.70	555
15 Nov 23	410.00000 +1.20	420.00	409.85	413.10	325
14 Nov 23	408.79999 +14.60	408.80	393.95	393.95	418
13 Nov 23	394.20001 +1.10	395.75	392.70	395.75	427
10 Nov 23	393.10001 -13.95	400.60	386.85	400.60	793
09 Nov 23	407.04999 +3.70	408.80	404.60	405.00	193
08 Nov 23	403.35001 +3.75	405.55	399.65	399.90	340
07 Nov 23	399.60001 +0.90	401.25	397.50	397.75	191
06 Nov 23	398.70001 -7.30	406.55	398.70	406.40	336
03 Nov 23	406.00000 +9.55	411.10	402.50	402.50	1,003
02 Nov 23	396.45001 +14.55	399.80	388.85	388.85	1,778
01 Nov 23	381.89999 -1.10	382.45	377.95	382.45	193
31 Oct 23	383.00000 -0.15	383.00	379.40	380.20	172
30 Oct 23	383.14999 -0.40	385.65	383.00	385.65	37
27 Oct 23	383.54999 -0.90	385.50	380.00	382.30	181
26 Oct 23	384.45001 -8.85	388.50	382.85	388.45	256
25 Oct 23	393.29999 -14.00	395.55	386.30	392.40	970
24 Oct 23	407.29999 +3.65	408.25	402.40	406.55	225
23 Oct 23	403.64999 +0.85	404.25	397.60	400.00	1,495
20 Oct 23	402.79999 -7.20	405.60	402.65	403.70	517
19 Oct 23	410.00000 +0.65	412.95	406.55	406.55	551
18 Oct 23	409.35001 +0.40	414.30	408.05	412.85	394
17 Oct 23	408.95001 -1.35	408.95	403.05	407.80	700
16 Oct 23	410.29999 +3.60	410.30	405.00	407.40	76
13 Oct 23	406.70001 -10.20	417.00	404.80	415.85	823
12 Oct 23	416.89999 -10.95	430.30	416.90	429.55	307
11 Oct 23	427.85001 -6.35	429.55	421.95	421.95	260
10 Oct 23	434.20001 +14.55	435.20	428.30	428.85	525
09 Oct 23	419.64999 -5.70	419.65	418.50	418.50	196
06 Oct 23	425.35001 +3.90	425.40	420.30	422.00	205
05 Oct 23	421.45001 -0.05	422.75	415.80	415.80	70
04 Oct 23	421.50000 -0.30	426.00	414.30	415.20	868
03 Oct 23	421.79999 -7.45	423.85	420.85	423.85	19
02 Oct 23	429.25000 -2.50	432.00	426.55	432.00	467
29 Sep 23	431.75000 +2.30	437.70	431.60	437.10	75
28 Sep 23	429.45001 +1.70	431.05	424.40	427.20	214
27 Sep 23	427.75000 -2.30	434.35	426.10	432.85	229
26 Sep 23	430.04999 -9.45	431.85	427.30	431.15	209
25 Sep 23	439.50000 -20.30	448.40	438.85	446.20	447
22 Sep 23	459.79999 +6.35	467.35	448.90	449.90	528
21 Sep 23	453.45001 -4.50	457.60	452.20	454.15	100
20 Sep 23	457.95001 +1.10	457.95	452.25	452.50	148
19 Sep 23	456.85001 -3.15	457.05	454.95	456.15	158
18 Sep 23	460.00000 -9.10	468.35	458.80	468.35	4,314
15 Sep 23	469.10001 +8.00	475.05	468.65	475.05	546
14 Sep 23	461.10001 -0.80	461.10	455.00	458.05	294
13 Sep 23	461.89999 -1.20	462.25	461.75	462.25	15
12 Sep 23	463.10001 -5.10	465.65	461.25	465.15	258
11 Sep 23	468.20001 -1.65	471.55	467.90	467.90	239
08 Sep 23	469.85001 +6.95	469.85	460.00	463.90	445
07 Sep 23	462.89999 -5.05	473.25	461.45	467.80	320
06 Sep 23	467.95001 -12.10	476.95	467.00	476.30	212
05 Sep 23	480.04999 -10.50	484.95	477.40	484.10	314
04 Sep 23	490.54999 +2.10	496.40	490.55	492.10	63
01 Sep 23	488.45001 -5.85	493.95	488.45	492.15	210
31 Aug 23	494.29999 -4.00	499.10	494.30	498.00	92
30 Aug 23	498.29999 -0.90	500.10	494.10	500.10	248
29 Aug 23	499.20001 +4.85	500.00	496.40	496.50	287
28 Aug 23	494.35001 +6.55	495.30	492.45	492.45	206
25 Aug 23	487.79999 -2.15	492.40	487.25	492.40	244
24 Aug 23	489.95001 -9.10	505.50	489.00	505.50	207
23 Aug 23	499.04999 -3.05	501.50	499.00	501.50	24
22 Aug 23	502.10001 +3.55	507.00	500.00	504.40	355
21 Aug 23	498.54999 +6.00	500.50	493.90	493.90	291
18 Aug 23	492.54999 -5.00	494.00	488.55	491.00	264
17 Aug 23	497.54999 -9.25	503.00	497.55	503.00	205
16 Aug 23	506.79999 -2.00	509.00	506.80	507.30	80
15 Aug 23	508.79999 -5.20	515.20	508.20	515.20	35
14 Aug 23	514.00000 -2.80	516.10	512.00	514.40	177
11 Aug 23	516.79999 -12.30	524.00	515.60	523.80	218
10 Aug 23	529.09998 +11.80	531.00	529.10	531.00	156
09 Aug 23	517.29999 +2.60	525.10	517.30	521.80	150
08 Aug 23	514.70001 -3.20	515.60	512.00	512.00	74
07 Aug 23	517.90002 +3.40	518.70	511.20	511.20	181
04 Aug 23	514.50000 +4.40	514.50	507.90	510.90	83
03 Aug 23	510.10001 -1.40	511.00	503.50	503.50	319
02 Aug 23	511.50000 -6.90	513.80	509.00	509.80	199
01 Aug 23	518.40002 -5.30	521.60	516.30	518.00	232
31 Jul 23	523.70001 -6.80	527.90	523.70	526.50	288
28 Jul 23	530.50000 -6.30	541.60	525.00	541.60	542
27 Jul 23	536.79999 +15.50	541.60	528.80	528.80	413
26 Jul 23	521.29999 -9.90	525.80	515.00	523.30	281
25 Jul 23	531.20001 -1.50	538.50	531.20	535.00	42
24 Jul 23	532.70001 -8.80	541.60	531.90	541.60	97
21 Jul 23	541.50000 -0.10	543.00	539.60	540.30	258
20 Jul 23	541.59998 +10.50	542.80	532.10	532.10	223
19 Jul 23	531.09998 +36.90	531.10	518.20	523.20	1,015
18 Jul 23	494.20001 +3.05	494.20	487.65	488.75	122
17 Jul 23	491.14999 -9.55	493.30	489.00	489.85	29
14 Jul 23	500.70001 -1.80	503.00	499.95	502.00	118
13 Jul 23	502.50000 +3.80	504.30	499.00	500.70	404
12 Jul 23	498.70001 +8.45	499.60	489.60	490.15	273
11 Jul 23	490.25000 +9.75	490.25	487.00	487.95	332
10 Jul 23	480.50000 +3.00	480.65	475.75	475.75	86
07 Jul 23	477.50000 -0.10	478.35	475.35	475.35	79
06 Jul 23	477.60001 -14.40	484.15	475.20	484.15	289
05 Jul 23	492.00000 -16.10	500.80	489.00	500.80	481
04 Jul 23	508.10001 +1.70	508.10	502.40	504.90	170
03 Jul 23	506.39999 -2.20	506.40	500.10	505.90	361
30 Jun 23	508.60001 +7.30	508.60	501.90	502.60	259
29 Jun 23	501.29999 +2.25	503.80	491.30	491.30	535
28 Jun 23	499.04999 -6.85	505.00	498.00	505.00	422
27 Jun 23	505.89999 -3.40	509.30	505.50	509.30	11
26 Jun 23	509.29999 +4.80	509.30	497.50	498.05	34
23 Jun 23	504.50000 -8.40	513.00	499.00	509.50	26
22 Jun 23	512.90002 +1.20	512.90	505.60	505.60	35
21 Jun 23	511.70001 -3.80	514.80	509.00	514.80	293
20 Jun 23	515.50000 -5.40	516.50	514.50	514.50	5
19 Jun 23	520.90002 -8.90	523.20	517.60	523.20	86
16 Jun 23	529.79999 +14.90	531.40	520.60	520.60	555
15 Jun 23	514.90002 -9.60	522.40	511.40	522.30	73
14 Jun 23	524.50000 +9.40	524.50	515.10	515.10	560
13 Jun 23	515.09998 +5.60	517.40	510.40	515.40	260
12 Jun 23	509.50000 +6.20	511.20	509.40	509.50	241
09 Jun 23	503.29999 +0.70	506.80	499.00	502.20	48
08 Jun 23	502.60001 -0.10	503.20	499.45	500.00	39
07 Jun 23	502.70001 +0.70	504.40	501.70	501.70	15
06 Jun 23	502.00000 +0.10	502.00	501.00	501.50	43
05 Jun 23	501.89999 -0.30	503.70	501.60	502.00	108
02 Jun 23	502.20001 +7.15	506.10	500.40	500.70	76
01 Jun 23	495.04999 -0.95	501.80	489.35	501.60	193
31 May 23	496.00000 -16.50	503.60	496.00	503.60	240
30 May 23	512.50000 -0.10	518.70	512.50	518.20	39
29 May 23	512.59998 -2.20	512.60	512.60	512.60	10
26 May 23	514.79999 +4.20	514.80	513.00	513.00	9
25 May 23	510.60001 -2.90	512.90	504.80	504.80	79
24 May 23	513.50000 -12.90	518.60	511.90	514.90	413
23 May 23	526.40002 -16.40	540.50	525.30	540.50	446
22 May 23	542.79999 +5.50	542.80	535.10	535.30	35
19 May 23	537.29999 -7.70	542.90	536.60	542.90	184
18 May 23	545.00000 +4.80	545.00	543.70	544.00	19
17 May 23	540.20001 -11.80	545.00	540.20	545.00	107
16 May 23	552.00000 +0.50	552.00	545.30	547.60	161
15 May 23	551.50000 +6.30	553.10	545.60	549.70	42
12 May 23	545.20001 +2.50	557.00	542.60	557.00	313
11 May 23	542.70001 +3.20	547.80	542.70	547.80	14
10 May 23	539.50000 -10.10	550.80	539.40	550.80	44
09 May 23	549.59998 -14.80	560.80	548.60	560.80	615
08 May 23	564.40002 +2.80	564.60	561.60	561.60	8
05 May 23	561.59998 +3.00	561.60	558.00	559.40	790
04 May 23	558.59998 -8.20	565.50	556.00	565.50	437
03 May 23	566.79999 +4.00	574.10	566.50	570.90	11,490
02 May 23	562.79999 -17.10	572.60	560.10	572.60	71
28 Apr 23	579.90002 -0.40	583.30	574.70	583.00	31
27 Apr 23	580.29999 +7.90	585.30	570.60	570.60	125
26 Apr 23	572.40002 -12.20	582.60	565.60	582.60	218
25 Apr 23	584.59998 +0.50	587.90	583.00	587.00	49
24 Apr 23	584.09998 +6.00	587.60	578.10	578.10	520
21 Apr 23	578.09998 +2.00	578.10	573.40	573.40	186
20 Apr 23	576.09998 +4.00	576.10	565.40	568.10	48
19 Apr 23	572.09998 +0.10	572.50	568.20	572.50	227
18 Apr 23	572.00000 +4.10	579.80	570.00	570.00	283
17 Apr 23	567.90002 -8.80	578.80	567.20	578.80	70
14 Apr 23	576.70001 +8.00	578.00	575.20	575.20	100
13 Apr 23	568.70001 +14.60	570.00	561.40	566.80	228
12 Apr 23	554.09998 -3.80	559.50	554.10	557.90	136
11 Apr 23	557.90002 +1.80	566.20	555.00	566.20	240
06 Apr 23	556.09998 -9.50	558.80	552.80	555.00	464
05 Apr 23	565.59998 -18.70	577.20	560.00	577.20	196
04 Apr 23	584.29999 -15.70	594.30	581.90	594.30	292
03 Apr 23	600.00000 -0.10	600.00	593.80	599.80	111
31 Mar 23	600.09998 +5.20	603.00	598.30	599.30	61
30 Mar 23	594.90002 +10.30	599.30	589.90	595.20	120
29 Mar 23	584.59998 +9.00	589.50	584.60	587.00	27
28 Mar 23	575.59998 +2.00	582.70	575.60	582.70	55
27 Mar 23	573.59998 -6.40	584.30	572.20	584.30	576
24 Mar 23	580.00000 +2.00	580.00	571.40	575.60	96
23 Mar 23	578.00000 +6.70	580.70	570.90	570.90	93
22 Mar 23	571.29999 +3.50	573.40	571.30	572.00	25
21 Mar 23	567.79999 +12.20	570.80	561.70	561.70	255
20 Mar 23	555.59998 +8.70	558.90	546.50	546.50	250
17 Mar 23	546.90002 -5.00	557.80	545.00	557.80	220
16 Mar 23	551.90002 +12.20	558.00	540.80	545.00	342
15 Mar 23	539.70001 -26.30	561.00	538.90	561.00	379
14 Mar 23	566.00000 +15.80	570.80	552.00	552.00	119
13 Mar 23	550.20001 -23.70	561.70	547.60	561.70	70
10 Mar 23	573.90002 -5.00	578.70	567.10	567.10	147
09 Mar 23	578.90002 -1.20	580.00	578.90	579.00	80
08 Mar 23	580.09998 +4.20	581.50	575.60	575.60	444
07 Mar 23	575.90002 -3.10	581.30	571.60	571.60	100
06 Mar 23	579.00000 +1.50	580.20	577.60	579.50	73
03 Mar 23	577.50000 +6.50	579.50	570.90	572.10	255
02 Mar 23	571.00000 +9.20	571.20	560.50	560.50	147
01 Mar 23	561.79999 +6.40	569.20	561.80	565.10	274
28 Feb 23	555.40002 -6.50	558.30	554.70	554.70	240
27 Feb 23	561.90002 +8.60	565.40	558.50	560.60	730
24 Feb 23	553.29999 -25.30	580.00	552.90	580.00	1,387
23 Feb 23	578.59998 +1.60	580.10	578.10	579.90	164
22 Feb 23	577.00000 -7.60	579.60	573.10	579.60	79
21 Feb 23	584.59998 -6.60	589.40	579.00	589.40	58
20 Feb 23	591.20001 +1.10	591.70	583.60	586.80	137
17 Feb 23	590.09998 -5.90	594.20	583.70	583.70	562
16 Feb 23	596.00000 +17.50	600.10	592.70	594.80	632
15 Feb 23	578.50000 +16.90	592.00	541.20	542.60	2,093
14 Feb 23	561.59998 -5.60	566.30	559.00	566.10	395
13 Feb 23	567.20001 +7.50	568.70	557.30	557.30	70
10 Feb 23	559.70001 -20.20	573.40	557.30	572.60	258
09 Feb 23	579.90002 +12.00	582.10	575.70	577.90	2,884
08 Feb 23	567.90002 -5.60	581.10	567.90	581.10	290
07 Feb 23	573.50000 -2.70	579.90	571.50	579.90	100
06 Feb 23	576.20001 -22.40	591.50	576.20	591.50	45
03 Feb 23	598.59998 +5.90	598.60	585.00	588.30	222
02 Feb 23	592.70001 +29.40	595.00	574.70	574.70	1,195
01 Feb 23	563.29999 -6.60	572.20	562.90	570.30	150
31 Jan 23	569.90002 +3.80	571.60	558.00	566.40	115
30 Jan 23	566.09998 +9.00	567.50	554.40	557.60	76
27 Jan 23	557.09998 +9.20	561.40	543.20	543.20	377
26 Jan 23	547.90002 +13.70	547.90	541.30	545.60	51
25 Jan 23	534.20001 -4.80	534.20	532.90	532.90	126
24 Jan 23	539.00000 +1.60	543.20	538.60	543.20	49
23 Jan 23	537.40002 +5.80	538.70	534.70	535.50	101
20 Jan 23	531.59998 +1.30	535.30	529.20	535.30	537
19 Jan 23	530.29999 -13.70	542.30	529.00	542.30	365
18 Jan 23	544.00000 -11.10	549.90	543.70	549.70	143
17 Jan 23	555.09998 -6.30	558.60	552.50	555.30	74
16 Jan 23	561.40002 -2.30	562.40	557.40	560.60	262
13 Jan 23	563.70001 +10.40	564.00	550.90	557.40	1,295
12 Jan 23	553.29999 +9.80	557.60	546.90	547.10	621
11 Jan 23	543.50000 +18.80	546.20	529.80	529.80	494
10 Jan 23	524.70001 +3.70	524.70	518.00	519.80	389
09 Jan 23	521.00000 +0.00	529.50	521.00	526.00	352
06 Jan 23	521.00000 +2.80	526.60	520.10	520.10	178
05 Jan 23	518.20001 +9.10	520.00	507.00	507.00	125
04 Jan 23	509.10001 +19.90	509.10	494.45	494.45	360
03 Jan 23	489.20001 +5.90	494.70	487.35	488.45	462
02 Jan 23	483.29999 +4.00	483.30	479.30	479.70	147
30 Dec 22	479.29999 -5.25	479.55	478.50	478.50	25
29 Dec 22	484.54999 +8.35	493.25	476.45	476.75	172
28 Dec 22	476.20001 -13.80	482.35	476.20	482.00	313
27 Dec 22	490.00000 +18.05	490.00	480.00	480.80	180
23 Dec 22	471.95001 -4.05	475.20	471.35	472.80	1,183
22 Dec 22	476.00000 -4.05	484.55	476.00	484.40	65
21 Dec 22	480.04999 +13.70	480.05	473.80	473.80	509
20 Dec 22	466.35001 -19.25	474.15	465.00	473.15	217
19 Dec 22	485.60001 -8.30	490.00	485.00	489.65	198
16 Dec 22	493.89999 -7.60	493.90	484.75	490.70	1,005
15 Dec 22	501.50000 -22.30	508.40	494.75	508.40	312
14 Dec 22	523.79999 +0.00	524.90	517.00	522.60	244
13 Dec 22	523.79999 +5.70	531.60	520.70	522.80	493
12 Dec 22	518.09998 -4.00	520.10	516.50	520.10	63
09 Dec 22	522.09998 -0.50	526.90	521.90	525.20	428
08 Dec 22	522.59998 +0.70	525.80	520.20	520.20	145
07 Dec 22	521.90002 -23.30	531.80	521.90	531.80	129
06 Dec 22	545.20001 -5.30	545.20	543.40	543.70	151
05 Dec 22	550.50000 +4.50	560.80	544.80	560.80	33
02 Dec 22	546.00000 -24.60	561.50	546.00	561.50	90
01 Dec 22	570.59998 +2.90	570.90	565.70	570.80	73
30 Nov 22	567.70001 +12.70	570.00	556.10	556.10	76
29 Nov 22	555.00000 +9.30	557.90	552.40	557.90	85
28 Nov 22	545.70001 +0.50	547.10	542.80	543.70	302
25 Nov 22	545.20001 -1.20	546.80	544.00	545.40	235
24 Nov 22	546.40002 +0.10	550.00	537.60	537.60	42
23 Nov 22	546.29999 +3.20	552.60	537.00	552.60	82
22 Nov 22	543.09998 -6.80	548.70	542.30	548.60	1,139
21 Nov 22	549.90002 -1.00	551.40	547.90	549.40	11,930
18 Nov 22	550.90002 +10.00	553.00	543.70	543.70	374
17 Nov 22	540.90002 +2.90	542.80	537.60	542.80	632
16 Nov 22	538.00000 -15.50	543.40	537.20	543.40	333
15 Nov 22	553.50000 +13.20	553.50	543.50	547.20	43
14 Nov 22	540.29999 -3.30	542.50	535.80	540.50	77
11 Nov 22	543.59998 +11.60	551.30	538.80	547.90	304
10 Nov 22	532.00000 +18.00	533.30	508.90	509.70	238
09 Nov 22	514.00000 -6.50	514.00	511.70	511.70	76
08 Nov 22	520.50000 +15.70	520.50	511.10	511.10	48
07 Nov 22	504.79999 +5.05	509.10	500.00	500.00	78
04 Nov 22	499.75000 +24.25	502.60	482.55	485.00	438
03 Nov 22	475.50000 +2.45	475.50	466.30	467.70	198
02 Nov 22	473.04999 -1.45	482.55	470.00	480.45	59
01 Nov 22	474.50000 +9.95	481.55	473.30	475.05	93
31 Oct 22	464.54999 +0.65	464.80	462.80	462.80	35
28 Oct 22	463.89999 -7.35	466.60	459.75	459.75	59
27 Oct 22	471.25000 -6.10	475.60	471.25	474.45	206
26 Oct 22	477.35001 +6.60	477.35	472.55	473.00	109
25 Oct 22	470.75000 +21.75	470.80	457.40	459.25	217
24 Oct 22	449.00000 -5.00	462.10	449.00	453.05	17
21 Oct 22	454.00000 -15.65	456.40	447.00	455.50	33
20 Oct 22	469.64999 +13.55	469.65	459.00	459.00	83
19 Oct 22	456.10001 -12.25	466.10	456.10	464.00	99
18 Oct 22	468.35001 +5.45	472.55	465.40	467.20	172
17 Oct 22	462.89999 +12.30	466.20	445.60	448.60	115
14 Oct 22	450.60001 +20.60	459.10	447.70	450.80	102
13 Oct 22	430.00000 -15.75	447.40	430.00	442.05	154
12 Oct 22	445.75000 +0.70	448.10	443.65	448.10	117
11 Oct 22	445.04999 -0.45	445.40	439.20	439.20	509
10 Oct 22	445.50000 -3.75	448.15	438.05	443.00	162
07 Oct 22	449.25000 -20.00	455.05	447.80	455.05	218
05 Oct 22	469.25000 -11.50	477.05	469.25	477.05	22
04 Oct 22	480.75000 +26.50	482.30	461.40	461.40	616
03 Oct 22	454.25000 -6.65	454.90	448.10	454.90	22
30 Sep 22	460.89999 +5.70	460.90	447.75	456.35	299
29 Sep 22	455.20001 -4.65	456.50	454.55	456.50	798
28 Sep 22	459.85001 -0.75	461.80	448.45	451.80	490
27 Sep 22	460.60001 -21.35	467.50	460.55	467.50	49
26 Sep 22	481.95001 +7.90	481.95	474.00	475.30	53
23 Sep 22	474.04999 -21.75	488.50	474.05	488.00	319
22 Sep 22	495.79999 -5.70	500.30	495.80	497.80	45
21 Sep 22	501.50000 +6.05	502.30	489.70	489.70	132
20 Sep 22	495.45001 +2.30	503.00	495.45	503.00	58
19 Sep 22	493.14999 -1.75	496.25	489.00	491.05	306
16 Sep 22	494.89999 -9.20	497.55	493.25	497.55	118
15 Sep 22	504.10001 -15.20	521.40	503.20	519.20	149
14 Sep 22	519.29999 -3.40	524.60	519.30	524.60	1
13 Sep 22	522.70001 -7.30	539.30	522.70	535.30	126
12 Sep 22	530.00000 +10.80	532.50	525.80	525.80	80
09 Sep 22	519.20001 +3.60	525.70	517.50	517.70	291
08 Sep 22	515.59998 +3.90	515.60	513.20	513.30	14
07 Sep 22	511.70001 +11.95	513.70	494.70	494.70	654
06 Sep 22	499.75000 +7.00	499.75	497.50	497.70	301
05 Sep 22	492.75000 -3.40	492.75	485.00	487.75	212
02 Sep 22	496.14999 +3.80	496.15	490.00	492.35	14
01 Sep 22	492.35001 -6.65	495.45	490.15	494.10	473
31 Aug 22	499.00000 -16.00	513.00	499.00	513.00	32
30 Aug 22	515.00000 -1.00	520.70	515.00	520.70	7
29 Aug 22	516.00000 -10.00	517.70	512.60	517.00	489
26 Aug 22	526.00000 -17.40	545.30	525.70	545.30	71
25 Aug 22	543.40002 -3.50	545.90	540.20	545.90	65
24 Aug 22	546.90002 +8.00	546.90	530.90	536.50	155
23 Aug 22	538.90002 -1.50	540.50	535.80	536.50	39
22 Aug 22	540.40002 -17.90	547.50	540.00	547.20	110
19 Aug 22	558.29999 -4.80	565.10	558.20	559.00	112
18 Aug 22	563.09998 -0.30	570.20	561.80	570.20	180
17 Aug 22	563.40002 -0.50	568.60	563.40	568.50	35
16 Aug 22	563.90002 +2.20	563.90	561.40	561.40	54
15 Aug 22	561.70001 +0.70	563.20	560.00	562.50	370
12 Aug 22	561.00000 +1.70	565.80	557.10	557.10	177
11 Aug 22	559.29999 +1.60	560.00	556.40	557.70	122
10 Aug 22	557.70001 +3.40	557.70	546.30	546.50	105
09 Aug 22	554.29999 -3.60	554.30	546.50	552.00	80
08 Aug 22	557.90002 +5.80	557.90	547.60	547.60	63
05 Aug 22	552.09998 -4.80	552.10	542.90	551.30	171
04 Aug 22	556.90002 +3.30	556.90	551.30	556.50	76
03 Aug 22	553.59998 +9.90	554.90	542.10	542.10	195
02 Aug 22	543.70001 -9.30	548.50	543.20	548.50	234
01 Aug 22	553.00000 -3.40	553.60	550.90	553.20	50
29 Jul 22	556.40002 +7.80	562.30	551.00	562.00	306
28 Jul 22	548.59998 +20.20	548.60	528.60	528.70	189
27 Jul 22	528.40002 +3.00	529.70	513.70	517.00	192
26 Jul 22	525.40002 -7.70	530.20	521.80	529.70	84
25 Jul 22	533.09998 +2.00	536.00	527.00	527.00	207
22 Jul 22	531.09998 +1.30	535.00	525.40	525.40	155
21 Jul 22	529.79999 +12.50	533.00	524.60	526.20	131
20 Jul 22	517.29999 -10.90	528.80	517.30	528.80	455
19 Jul 22	528.20001 +13.10	529.40	507.50	507.80	405
18 Jul 22	515.09998 +18.25	515.10	500.30	500.30	391
15 Jul 22	496.85001 +0.25	496.85	479.55	489.70	241
14 Jul 22	496.60001 -4.10	497.20	492.40	492.40	195
13 Jul 22	500.70001 -4.50	504.00	493.25	504.00	871
12 Jul 22	505.20001 +8.90	505.20	491.35	491.35	51
11 Jul 22	496.29999 -5.40	496.30	485.35	487.60	324
08 Jul 22	501.70001 -3.50	507.60	493.75	507.60	399
07 Jul 22	505.20001 +15.35	508.40	495.65	495.65	103
06 Jul 22	489.85001 +4.85	492.05	485.95	489.40	595
05 Jul 22	485.00000 -5.45	492.65	475.00	491.20	2,365
04 Jul 22	490.45001 +3.50	496.90	490.20	490.20	73
01 Jul 22	486.95001 -2.90	487.10	485.10	485.10	170
30 Jun 22	489.85001 -11.05	489.85	482.50	487.90	406
29 Jun 22	500.89999 -2.50	501.80	494.60	500.80	374
28 Jun 22	503.39999 +6.75	505.90	502.60	505.30	55
27 Jun 22	496.64999 -6.05	509.70	495.50	509.70	12
24 Jun 22	502.70001 +12.85	505.70	490.30	490.30	595
23 Jun 22	489.85001 +1.95	490.15	480.35	483.75	67
22 Jun 22	487.89999 -5.25	487.95	479.85	484.30	972
21 Jun 22	493.14999 +9.40	499.65	489.00	489.00	727
20 Jun 22	483.75000 +1.80	486.90	483.75	486.90	88
17 Jun 22	481.95001 -7.05	490.00	481.50	490.00	404
16 Jun 22	489.00000 -15.10	500.00	489.00	500.00	113
15 Jun 22	504.10001 +12.95	509.10	499.85	502.50	277
14 Jun 22	491.14999 -4.40	496.55	488.80	496.00	296
13 Jun 22	495.54999 -14.45	497.50	490.00	496.95	637
10 Jun 22	510.00000 -5.60	515.20	508.60	513.30	64
09 Jun 22	515.59998 -7.70	520.70	515.00	518.00	112
08 Jun 22	523.29999 -1.70	526.90	519.40	526.90	34
07 Jun 22	525.00000 -1.20	525.60	522.70	523.30	349
06 Jun 22	526.20001 +5.10	530.90	526.20	530.30	13
03 Jun 22	521.09998 +0.60	523.80	519.40	521.00	139
02 Jun 22	520.50000 +11.00	520.80	517.80	518.90	322
01 Jun 22	509.50000 +0.50	518.50	507.60	508.10	84
31 May 22	509.00000 +3.70	509.00	503.00	503.70	427
30 May 22	505.29999 +16.30	509.50	500.40	500.40	183
27 May 22	489.00000 +21.25	489.00	471.40	474.90	106
26 May 22	467.75000 +15.00	467.75	455.00	455.05	78
25 May 22	452.75000 +5.95	460.35	442.00	448.00	436
24 May 22	446.79999 -8.50	451.30	446.40	451.00	80
23 May 22	455.29999 +4.55	456.95	445.00	456.95	133
20 May 22	450.75000 -3.50	460.30	448.60	450.00	936
19 May 22	454.25000 -9.00	457.75	446.05	457.15	926
18 May 22	463.25000 -7.00	470.35	463.25	470.35	290
17 May 22	470.25000 +9.50	475.05	464.40	464.40	1,101
16 May 22	460.75000 +0.90	460.75	454.30	456.05	88
13 May 22	459.85001 +10.80	459.85	449.65	450.75	845
12 May 22	449.04999 -10.30	452.25	433.55	445.90	893
11 May 22	459.35001 +17.05	460.65	450.00	454.35	386
10 May 22	442.29999 +0.40	451.15	441.90	447.20	519
09 May 22	441.89999 -15.65	460.55	441.90	456.85	482
06 May 22	457.54999 -13.15	464.80	452.00	464.65	1,689
05 May 22	470.70001 -10.10	496.95	469.60	496.95	145
04 May 22	480.79999 -9.45	491.00	480.80	491.00	84
03 May 22	490.25000 -13.15	502.50	490.15	498.55	142
02 May 22	503.39999 -10.10	503.90	495.00	503.90	191
29 Apr 22	513.50000 +7.40	523.00	511.90	512.50	455
28 Apr 22	506.10001 -0.20	516.90	496.85	514.70	61
27 Apr 22	506.29999 -1.10	509.10	500.00	500.00	901
26 Apr 22	507.39999 +0.90	517.00	504.00	508.00	229
25 Apr 22	506.50000 -26.00	520.80	503.20	520.80	304
22 Apr 22	532.50000 -21.20	533.20	518.80	518.80	453
21 Apr 22	553.70001 +12.20	558.40	538.00	538.00	132
20 Apr 22	541.50000 +11.70	544.40	532.20	536.00	77
19 Apr 22	529.79999 -4.10	529.80	523.50	529.50	23
14 Apr 22	533.90002 +7.50	535.50	532.90	534.70	73
13 Apr 22	526.40002 -5.20	536.50	512.20	536.50	450
12 Apr 22	531.59998 -3.90	536.10	523.60	525.30	237
11 Apr 22	535.50000 -15.60	548.00	534.60	548.00	103
08 Apr 22	551.09998 +2.40	555.30	548.00	555.30	20
07 Apr 22	548.70001 -8.20	559.80	547.20	559.80	344
06 Apr 22	556.90002 -27.30	577.00	554.40	577.00	151
05 Apr 22	584.20001 -1.10	585.60	578.60	580.40	130
04 Apr 22	585.29999 +10.80	585.30	572.00	574.00	55
01 Apr 22	574.50000 -1.10	576.10	573.70	576.10	201
31 Mar 22	575.59998 -11.60	584.30	575.00	584.30	90
30 Mar 22	587.20001 -12.60	598.80	577.90	590.00	467
29 Mar 22	599.79999 +15.00	607.20	597.10	599.60	225
28 Mar 22	584.79999 -19.70	591.60	580.90	584.00	224
25 Mar 22	604.50000 +26.90	604.50	587.00	587.00	20
24 Mar 22	577.59998 -3.30	590.00	574.80	584.80	140
23 Mar 22	580.90002 -15.80	594.20	575.00	594.10	627
22 Mar 22	596.70001 +1.40	600.00	591.40	591.40	43
21 Mar 22	595.29999 -10.40	600.00	593.20	600.00	41
18 Mar 22	605.70001 +11.90	605.70	592.50	592.50	78
17 Mar 22	593.79999 +5.00	595.80	588.10	590.70	303
16 Mar 22	588.79999 +32.20	596.00	583.40	589.10	284
15 Mar 22	556.59998 -8.00	557.30	540.00	553.70	205
14 Mar 22	564.59998 +4.20	569.90	546.10	552.20	233
11 Mar 22	560.40002 +8.50	576.90	551.20	552.90	349
10 Mar 22	551.90002 -30.90	573.40	548.00	571.30	157
09 Mar 22	582.79999 +47.80	582.80	547.70	548.20	676
08 Mar 22	535.00000 -6.90	549.40	527.00	535.00	102
07 Mar 22	541.90002 -16.40	553.60	523.40	536.00	464
04 Mar 22	558.29999 -47.00	592.80	558.30	592.80	964
03 Mar 22	605.29999 -13.70	619.50	605.30	618.30	159
02 Mar 22	619.00000 +8.10	626.80	602.20	610.90	21,281
01 Mar 22	610.90002 -10.90	636.60	610.90	636.60	228
28 Feb 22	621.79999 -16.70	624.80	613.80	624.80	30
25 Feb 22	638.50000 +19.10	640.10	616.10	624.90	233
24 Feb 22	619.40002 -27.60	622.50	608.50	615.30	710
23 Feb 22	647.00000 +3.50	648.60	640.80	640.80	14
22 Feb 22	643.50000 -8.20	649.20	636.10	640.10	381
21 Feb 22	651.70001 -14.80	675.30	649.10	675.30	109
18 Feb 22	666.50000 +2.60	674.30	666.50	672.00	107
17 Feb 22	663.90002 +31.40	677.00	663.90	669.70	1,531
16 Feb 22	632.50000 +0.30	639.90	626.70	639.80	72
15 Feb 22	632.20001 +15.60	632.20	616.40	616.40	247
14 Feb 22	616.59998 -3.20	616.60	597.40	603.10	1,099
11 Feb 22	619.79999 -9.80	629.40	619.00	629.40	184
10 Feb 22	629.59998 -15.60	649.20	629.60	649.20	220
09 Feb 22	645.20001 +2.40	655.00	645.20	654.00	219
08 Feb 22	642.79999 -6.60	642.80	638.00	642.70	295
07 Feb 22	649.40002 -1.80	654.20	643.50	654.20	78
04 Feb 22	651.20001 -8.20	658.40	650.00	658.40	147
03 Feb 22	659.40002 -20.30	677.50	657.10	674.60	196
02 Feb 22	679.70001 +7.60	692.00	679.70	685.90	145
01 Feb 22	672.09998 +13.30	674.10	667.10	667.20	378
31 Jan 22	658.79999 +10.40	660.00	651.60	651.80	108
28 Jan 22	648.40002 -5.00	669.20	635.90	669.20	437
27 Jan 22	653.40002 -2.20	654.50	642.40	642.40	987
26 Jan 22	655.59998 +10.80	661.20	654.20	661.20	176
25 Jan 22	644.79999 -3.30	657.30	643.60	657.30	67
24 Jan 22	648.09998 -20.90	669.10	644.00	663.20	511
21 Jan 22	669.00000 -12.90	670.30	661.10	670.30	167
20 Jan 22	681.90002 +1.80	681.90	675.00	675.00	101
19 Jan 22	680.09998 +12.50	693.80	678.20	683.40	90
18 Jan 22	667.59998 -14.00	673.50	661.10	673.50	131
17 Jan 22	681.59998 +16.20	684.80	673.40	673.90	244
14 Jan 22	665.40002 -21.10	676.10	658.90	676.10	814
13 Jan 22	686.50000 -28.60	695.00	681.70	686.10	751
12 Jan 22	715.09998 +8.80	717.00	706.30	713.50	321
11 Jan 22	706.29999 +12.50	722.30	705.50	708.40	116
10 Jan 22	693.79999 -24.20	736.20	692.10	732.00	272
07 Jan 22	718.00000 -0.30	723.40	713.30	716.00	118
06 Jan 22	718.29999 -23.30	728.60	718.30	728.60	151
05 Jan 22	741.59998 +23.00	741.60	718.60	718.60	224
04 Jan 22	718.59998 +10.80	722.50	710.00	712.80	20,028
03 Jan 22	707.79999 +0.10	711.60	707.80	708.00	27
30 Dec 21	707.70001 +4.10	709.50	702.50	704.80	125
29 Dec 21	703.59998 +3.00	710.40	702.50	704.10	144
28 Dec 21	700.59998 +1.70	703.10	698.70	698.70	59
27 Dec 21	698.90002 +11.00	701.00	690.00	690.00	215
23 Dec 21	687.90002 -0.20	690.50	685.10	689.40	44
22 Dec 21	688.09998 +5.50	688.10	678.80	683.20	68
21 Dec 21	682.59998 +0.00	689.00	682.60	689.00	63
20 Dec 21	682.59998 -6.60	687.10	669.20	669.20	183
17 Dec 21	689.20001 -6.80	691.30	680.00	689.60	37
16 Dec 21	696.00000 +1.50	707.40	695.60	707.40	267
15 Dec 21	694.50000 +3.80	696.00	693.50	694.50	35
14 Dec 21	690.70001 -3.70	699.00	688.00	698.40	423
13 Dec 21	694.40002 -6.10	702.40	693.50	702.40	157
10 Dec 21	700.50000 -8.20	708.80	700.00	702.80	114
09 Dec 21	708.70001 -9.50	720.00	706.90	720.00	111
08 Dec 21	718.20001 -17.20	738.40	717.90	733.50	113
07 Dec 21	735.40002 +39.50	735.40	706.00	706.00	370
06 Dec 21	695.90002 +11.90	697.00	679.50	685.70	104
03 Dec 21	684.00000 -9.80	693.00	680.00	693.00	143
02 Dec 21	693.79999 -10.40	695.80	689.40	695.50	318
01 Dec 21	704.20001 +22.10	708.20	686.40	687.20	259
30 Nov 21	682.09998 -5.20	685.00	670.00	678.80	167
29 Nov 21	687.29999 +24.10	689.40	673.30	678.50	505
26 Nov 21	663.20001 -55.80	693.60	663.20	692.50	1,553
25 Nov 21	719.00000 +4.70	721.00	709.80	712.60	351
24 Nov 21	714.29999 +11.10	714.30	701.90	709.20	67
23 Nov 21	703.20001 -4.70	709.70	694.90	699.30	351
22 Nov 21	707.90002 -9.00	716.90	706.20	716.90	34
19 Nov 21	716.90002 -1.80	726.30	706.90	723.10	418
18 Nov 21	718.70001 -3.40	730.00	718.70	725.10	52
17 Nov 21	722.09998 +10.20	727.10	716.50	716.50	367
16 Nov 21	711.90002 +30.40	720.00	694.70	698.60	476
15 Nov 21	681.50000 +3.00	686.30	677.70	677.70	242
12 Nov 21	678.50000 +19.90	682.70	670.60	672.70	822
11 Nov 21	658.59998 -7.00	663.60	657.40	659.00	499
10 Nov 21	665.59998 -16.30	681.90	663.00	681.90	349
09 Nov 21	681.90002 +17.10	688.90	661.50	661.50	200
08 Nov 21	664.79999 +4.10	668.00	657.60	661.90	176
05 Nov 21	660.70001 +11.20	670.30	650.60	651.30	761
04 Nov 21	649.50000 +2.00	649.90	644.00	647.50	86
03 Nov 21	647.50000 +4.80	647.50	640.10	641.70	136
02 Nov 21	642.70001 -9.20	649.70	642.70	649.70	183
01 Nov 21	651.90002 +10.80	653.00	647.80	649.50	142
29 Oct 21	641.09998 -9.80	648.20	641.10	644.70	398
28 Oct 21	650.90002 +2.20	653.60	647.70	647.70	76
27 Oct 21	648.70001 -0.20	648.70	640.40	646.80	309
26 Oct 21	648.90002 +8.90	653.00	647.10	648.60	53
25 Oct 21	640.00000 -6.50	647.20	640.00	647.20	148
22 Oct 21	646.50000 +2.90	649.60	642.40	643.60	370
21 Oct 21	643.59998 -3.30	652.20	637.50	649.80	267
20 Oct 21	646.90002 -3.50	652.80	617.30	628.20	1,904
19 Oct 21	650.40002 -2.30	657.90	649.30	657.90	157
18 Oct 21	652.70001 -15.50	656.70	645.10	656.70	347
15 Oct 21	668.20001 +6.10	676.90	668.20	672.10	96
14 Oct 21	662.09998 +18.60	665.30	650.30	650.30	139
13 Oct 21	643.50000 +8.80	647.60	626.10	629.10	250
12 Oct 21	634.70001 +0.40	634.70	626.90	626.90	155
11 Oct 21	634.29999 +7.40	634.40	625.60	625.60	58
08 Oct 21	626.90002 -9.30	639.50	626.90	639.50	78
07 Oct 21	636.20001 +19.90	637.90	632.20	635.30	149
06 Oct 21	616.29999 -5.40	618.10	608.30	613.20	99
05 Oct 21	621.70001 +2.40	621.70	617.30	620.10	103
04 Oct 21	619.29999 -7.80	625.00	613.20	615.50	217
01 Oct 21	627.09998 +11.50	627.10	605.50	605.50	553
30 Sep 21	615.59998 -1.00	625.40	615.60	624.90	86
29 Sep 21	616.59998 +3.50	626.00	616.60	620.50	313
28 Sep 21	613.09998 -9.30	623.30	607.10	620.00	524
27 Sep 21	622.40002 -11.80	640.60	622.40	640.60	151
24 Sep 21	634.20001 -19.90	646.70	631.00	646.70	303
23 Sep 21	654.09998 +11.30	656.90	648.40	649.90	764
22 Sep 21	642.79999 +15.00	646.10	640.30	644.20	324
21 Sep 21	627.79999 -1.30	636.50	623.50	631.00	562
20 Sep 21	629.09998 -8.50	629.10	618.30	619.80	270
17 Sep 21	637.59998 +15.80	642.00	634.10	638.90	287
16 Sep 21	621.79999 -10.30	634.00	621.80	634.00	467
15 Sep 21	632.09998 -26.20	655.80	628.90	655.80	1,083
14 Sep 21	658.29999 -18.00	662.00	648.10	662.00	742
13 Sep 21	676.29999 -20.70	699.20	675.00	697.70	596
10 Sep 21	697.00000 +1.70	706.00	694.80	704.40	375
09 Sep 21	695.29999 -3.80	699.90	686.90	689.00	143
08 Sep 21	699.09998 -0.80	704.30	695.20	695.20	43
07 Sep 21	699.90002 +6.30	707.50	698.70	698.70	203
06 Sep 21	693.59998 +11.20	697.20	687.20	687.20	431
03 Sep 21	682.40002 -13.30	697.50	678.90	697.50	122
02 Sep 21	695.70001 +7.10	696.60	690.80	690.80	112
01 Sep 21	688.59998 +14.50	695.00	681.50	681.50	520
31 Aug 21	674.09998 +2.30	675.80	669.00	672.50	123
30 Aug 21	671.79999 +3.00	674.80	669.00	672.10	235
27 Aug 21	668.79999 -2.80	672.30	667.60	667.60	371
26 Aug 21	671.59998 -3.90	674.20	662.20	669.20	269
25 Aug 21	675.50000 +6.10	679.00	668.00	676.60	547
24 Aug 21	669.40002 -2.90	682.10	664.10	676.00	1,659
23 Aug 21	672.29999 +19.00	675.60	669.60	669.60	627
20 Aug 21	653.29999 +3.30	659.20	647.40	650.00	669
19 Aug 21	650.00000 -67.30	681.70	650.00	681.70	3,215
18 Aug 21	717.29999 -27.10	747.20	717.30	745.00	279
17 Aug 21	744.40002 -7.70	749.00	735.90	748.60	553
16 Aug 21	752.09998 -37.00	779.80	749.40	779.80	1,339
13 Aug 21	789.09998 -3.10	797.10	788.50	796.30	94
12 Aug 21	792.20001 +4.10	792.20	785.70	788.20	75
11 Aug 21	788.09998 -1.80	789.20	787.60	789.20	13
10 Aug 21	789.90002 +5.60	793.00	784.90	789.10	159
09 Aug 21	784.29999 +1.20	786.50	783.00	785.20	169
06 Aug 21	783.09998 +4.30	785.00	776.30	781.50	266
05 Aug 21	778.79999 -0.70	780.50	774.90	774.90	90
04 Aug 21	779.50000 +2.10	780.30	777.10	778.80	271
03 Aug 21	777.40002 +3.00	784.60	774.90	775.40	101
02 Aug 21	774.40002 +18.10	777.20	765.80	765.80	278
30 Jul 21	756.29999 -3.80	761.20	754.80	758.70	60
29 Jul 21	760.09998 +2.50	761.00	757.10	757.10	108
28 Jul 21	757.59998 +27.10	758.60	723.10	723.10	709
27 Jul 21	730.50000 -17.50	743.40	730.50	742.00	208
26 Jul 21	748.00000 +1.10	748.80	739.20	744.90	66
23 Jul 21	746.90002 +19.00	747.80	728.80	729.00	92
22 Jul 21	727.90002 +0.70	731.20	725.00	730.20	196
21 Jul 21	727.20001 +8.50	728.70	721.80	724.80	2,039
20 Jul 21	718.70001 +6.20	723.00	716.10	716.10	186
19 Jul 21	712.50000 -19.50	720.40	701.80	720.40	298
16 Jul 21	732.00000 -7.90	745.10	725.50	744.40	216
15 Jul 21	739.90002 -10.60	753.50	737.50	749.20	107
14 Jul 21	750.50000 +7.60	750.50	741.30	741.80	52
13 Jul 21	742.90002 +7.90	742.90	734.30	739.80	82
12 Jul 21	735.00000 +3.80	736.40	727.60	728.90	50
09 Jul 21	731.20001 +18.40	731.20	727.80	727.80	58
08 Jul 21	712.79999 -25.20	718.90	705.00	718.90	310
07 Jul 21	738.00000 +9.90	738.20	731.10	731.10	94
06 Jul 21	728.09998 -11.60	732.90	725.90	732.90	88
05 Jul 21	739.70001 +6.10	739.70	735.20	735.20	56
02 Jul 21	733.59998 -5.40	738.20	732.40	738.20	259
01 Jul 21	739.00000 +1.80	746.60	735.00	744.50	78
30 Jun 21	737.20001 -17.20	756.90	736.10	756.90	96
29 Jun 21	754.40002 +5.70	757.00	751.10	753.00	234
28 Jun 21	748.70001 -10.50	759.10	747.90	758.50	102
25 Jun 21	759.20001 +8.70	764.20	758.90	762.00	1,498
24 Jun 21	750.50000 +11.20	751.90	745.10	745.10	116
23 Jun 21	739.29999 -22.60	756.40	735.50	756.40	468
22 Jun 21	761.90002 +2.60	763.00	758.50	759.20	157
21 Jun 21	759.29999 +9.00	759.30	747.40	747.50	13
18 Jun 21	750.29999 -8.40	769.20	750.30	763.10	191
17 Jun 21	758.70001 +8.10	758.70	747.50	748.40	105
16 Jun 21	750.59998 +1.50	751.60	746.20	749.30	241
15 Jun 21	749.09998 +5.70	750.10	744.60	744.60	111
14 Jun 21	743.40002 -0.10	747.60	740.60	747.60	130
11 Jun 21	743.50000 +3.50	743.50	739.50	739.50	91
10 Jun 21	740.00000 -4.60	745.40	738.10	745.40	260
09 Jun 21	744.59998 +2.40	749.20	743.50	746.80	279
08 Jun 21	742.20001 +10.00	745.80	733.00	735.90	125
07 Jun 21	732.20001 -3.50	740.00	728.30	735.50	963
04 Jun 21	735.70001 +0.70	741.00	735.50	740.90	99
03 Jun 21	735.00000 -12.10	749.10	735.00	749.00	106
02 Jun 21	747.09998 +4.30	747.50	739.00	740.90	98
01 Jun 21	742.79999 -4.70	750.50	742.80	750.40	199
31 May 21	747.50000 -1.30	751.60	747.50	749.70	597
28 May 21	748.79999 +12.70	749.00	737.30	737.30	266
27 May 21	736.09998 +0.70	739.90	734.90	736.10	326
26 May 21	735.40002 +10.90	735.60	727.60	727.60	167
25 May 21	724.50000 +4.10	727.20	724.50	725.90	42
21 May 21	720.40002 +7.10	721.00	713.80	716.00	132
20 May 21	713.29999 +8.60	713.90	709.50	711.30	21
19 May 21	704.70001 -5.30	706.10	696.60	704.90	101
18 May 21	710.00000 +3.20	712.00	708.80	711.70	56
17 May 21	706.79999 -0.80	714.00	705.10	713.10	30
14 May 21	707.59998 +11.40	708.00	702.70	704.70	125
13 May 21	696.20001 +8.70	698.80	686.40	688.00	238
12 May 21	687.50000 -5.70	698.60	687.50	698.20	179
11 May 21	693.20001 -11.10	695.40	688.20	695.20	403
10 May 21	704.29999 +9.20	704.30	695.00	695.00	171
07 May 21	695.09998 +5.50	695.10	688.90	693.90	644
06 May 21	689.59998 +3.10	692.80	685.00	687.80	347
05 May 21	686.50000 +13.40	688.40	679.30	679.30	657
04 May 21	673.09998 -2.40	680.00	669.90	670.00	202
03 May 21	675.50000 +8.10	676.40	667.00	670.60	1,161
30 Apr 21	667.40002 +10.80	675.00	664.30	666.20	1,364
29 Apr 21	656.59998 +5.20	664.50	651.30	651.30	382
28 Apr 21	651.40002 +2.90	653.40	648.00	652.60	63
27 Apr 21	648.50000 +1.70	651.70	647.50	650.80	279
26 Apr 21	646.79999 -2.70	649.70	644.80	647.70	332
23 Apr 21	649.50000 +3.30	650.70	645.70	649.10	200
22 Apr 21	646.20001 -6.90	660.10	646.20	655.00	308
21 Apr 21	653.09998 +28.10	657.00	629.40	633.00	1,182
20 Apr 21	625.00000 -14.30	640.10	622.30	640.10	502
19 Apr 21	639.29999 +3.60	641.90	635.70	635.70	91
16 Apr 21	635.70001 +5.50	637.10	631.50	633.30	262
15 Apr 21	630.20001 -2.90	631.20	626.20	631.20	339
14 Apr 21	633.09998 +6.40	638.50	631.60	635.70	268
13 Apr 21	626.70001 +10.50	628.00	617.30	617.30	310
12 Apr 21	616.20001 +4.30	619.00	604.80	608.40	67
09 Apr 21	611.90002 +7.10	611.90	607.20	607.80	131
08 Apr 21	604.79999 +11.80	605.20	598.40	598.40	162
07 Apr 21	593.00000 -3.80	597.80	593.00	596.50	227
06 Apr 21	596.79999 -2.50	606.10	596.60	606.10	510
01 Apr 21	599.29999 +11.10	602.00	592.80	592.80	220
31 Mar 21	588.20001 -3.00	592.10	587.40	592.10	117
30 Mar 21	591.20001 +16.60	592.70	582.70	583.80	272
29 Mar 21	574.59998 +9.00	576.00	567.90	567.90	131
26 Mar 21	565.59998 -0.60	567.50	560.70	567.50	600
25 Mar 21	566.20001 -4.30	566.20	558.90	563.50	67
24 Mar 21	570.50000 -5.40	572.80	568.90	571.40	110
23 Mar 21	575.90002 -1.20	579.90	572.00	572.00	68
22 Mar 21	577.09998 -17.90	588.00	576.90	588.00	206
19 Mar 21	595.00000 -12.00	602.20	587.10	600.60	308
18 Mar 21	607.00000 +2.20	608.30	599.10	602.60	4,862
17 Mar 21	604.79999 +2.80	609.10	599.80	608.00	263
16 Mar 21	602.00000 -0.60	604.90	600.00	600.60	395
15 Mar 21	602.59998 +7.00	603.20	593.90	598.90	240
12 Mar 21	595.59998 +9.20	600.00	585.70	587.80	375
11 Mar 21	586.40002 +9.80	591.80	579.50	584.80	2,078
10 Mar 21	576.59998 +13.50	577.70	560.40	561.60	562
09 Mar 21	563.09998 +9.70	565.10	552.50	552.50	458
08 Mar 21	553.40002 +14.30	553.40	539.90	540.20	276
05 Mar 21	539.09998 -7.50	543.50	538.50	538.50	275
04 Mar 21	546.59998 -6.70	551.80	543.70	551.00	557
03 Mar 21	553.29999 -4.00	561.30	549.40	560.00	149
02 Mar 21	557.29999 +10.10	560.20	544.10	544.10	879
01 Mar 21	547.20001 +22.20	547.60	536.70	536.70	762
26 Feb 21	525.00000 -2.70	529.00	522.30	522.30	134
25 Feb 21	527.70001 +1.30	532.30	527.70	532.00	341
24 Feb 21	526.40002 +3.40	530.00	523.30	524.00	2,527
23 Feb 21	523.00000 +1.20	523.20	519.60	523.20	125
22 Feb 21	521.79999 -6.00	526.70	521.80	526.10	509
19 Feb 21	527.79999 -4.00	530.00	526.00	529.80	268
18 Feb 21	531.79999 +7.70	534.30	525.50	528.00	915
17 Feb 21	524.09998 -41.80	533.90	516.00	526.00	2,274
16 Feb 21	565.90002 -3.50	573.10	564.90	564.90	532
15 Feb 21	569.40002 +21.50	569.40	550.70	550.70	548
12 Feb 21	547.90002 -0.60	550.50	543.50	543.50	90
11 Feb 21	548.50000 -2.40	554.00	547.20	554.00	460
10 Feb 21	550.90002 -5.40	556.40	550.90	556.20	274
09 Feb 21	556.29999 +9.10	558.60	551.20	551.30	226
08 Feb 21	547.20001 -2.50	552.10	546.80	552.10	183
05 Feb 21	549.70001 +7.00	558.90	547.30	548.80	2,465
04 Feb 21	542.70001 -0.60	544.80	538.70	540.90	217
03 Feb 21	543.29999 -9.30	555.10	543.10	552.20	443
02 Feb 21	552.59998 +8.60	553.80	546.00	553.80	316
01 Feb 21	544.00000 +1.70	547.90	538.00	544.90	86
29 Jan 21	542.29999 -13.90	551.00	542.30	545.80	337
28 Jan 21	556.20001 +14.80	558.10	543.70	544.50	252
27 Jan 21	541.40002 -4.90	554.00	531.80	553.70	1,132
26 Jan 21	546.29999 +12.50	550.90	540.60	540.60	252
25 Jan 21	533.79999 -10.70	542.50	530.80	541.80	3,662
22 Jan 21	544.50000 -5.30	546.80	541.90	546.80	189
21 Jan 21	549.79999 -6.80	561.80	547.20	561.80	277
20 Jan 21	556.59998 +8.70	560.00	551.40	551.40	231
19 Jan 21	547.90002 -17.60	564.60	541.90	563.70	499
18 Jan 21	565.50000 +4.00	565.50	560.40	561.60	31
15 Jan 21	561.50000 -7.70	565.50	556.20	564.90	267
14 Jan 21	569.20001 -1.50	572.10	566.30	570.70	399
13 Jan 21	570.70001 -4.80	577.10	570.70	574.70	60
12 Jan 21	575.50000 -7.60	583.20	574.00	582.10	26
11 Jan 21	583.09998 -3.20	587.70	581.50	587.70	158
08 Jan 21	586.29999 +8.70	587.60	582.20	582.20	254
07 Jan 21	577.59998 +2.50	578.10	572.00	574.80	135
06 Jan 21	575.09998 +3.70	575.10	570.00	571.70	13
05 Jan 21	571.40002 -9.00	582.50	569.50	578.00	77
04 Jan 21	580.40002 -5.70	596.30	580.40	595.50	219
30 Dec 20	586.09998 +8.60	586.40	582.00	582.00	123
29 Dec 20	577.50000 +6.10	578.20	574.80	574.80	263
28 Dec 20	571.40002 +18.00	571.40	560.30	560.30	180
23 Dec 20	553.40002 -3.70	559.40	551.70	559.00	113
22 Dec 20	557.09998 +11.30	558.40	553.80	555.40	212
21 Dec 20	545.79999 -11.40	555.60	541.80	548.70	362
18 Dec 20	557.20001 -14.30	570.20	557.20	570.20	19
17 Dec 20	571.50000 +15.20	574.40	561.80	561.80	579
16 Dec 20	556.29999 -13.80	577.40	539.90	572.80	724
15 Dec 20	570.09998 +6.60	571.50	565.80	565.80	162
14 Dec 20	563.50000 -10.10	573.80	563.50	573.80	267
11 Dec 20	573.59998 +0.30	575.90	570.70	573.10	1,297
10 Dec 20	573.29999 -0.80	577.00	571.70	574.20	29
09 Dec 20	574.09998 -10.80	585.60	572.00	585.60	59
08 Dec 20	584.90002 -4.70	589.40	580.90	587.60	91
07 Dec 20	589.59998 -12.60	599.00	586.80	599.00	280
04 Dec 20	602.20001 -2.90	605.00	598.90	604.80	324
03 Dec 20	605.09998 -0.10	605.90	605.00	605.90	25
02 Dec 20	605.20001 -2.60	605.40	603.00	603.00	34
01 Dec 20	607.79999 +3.10	608.40	604.90	607.50	42
30 Nov 20	604.70001 -1.70	607.50	602.80	602.80	224
27 Nov 20	606.40002 +0.10	608.40	606.40	606.60	87
26 Nov 20	606.29999 +2.70	606.30	603.00	603.60	6
25 Nov 20	603.59998 -0.90	609.10	601.50	606.80	54
24 Nov 20	604.50000 -5.50	610.00	603.60	610.00	152
23 Nov 20	610.00000 -3.90	618.70	610.00	618.70	12
20 Nov 20	613.90002 +1.30	616.30	613.00	613.00	43
19 Nov 20	612.59998 -10.40	621.80	612.60	621.80	32
18 Nov 20	623.00000 +2.90	624.20	621.40	622.40	90
17 Nov 20	620.09998 +0.70	621.90	614.00	619.10	119
16 Nov 20	619.40002 +9.60	627.50	613.90	615.00	236
13 Nov 20	609.79999 +0.80	610.60	607.90	607.90	306
12 Nov 20	609.00000 -14.70	624.00	609.00	622.00	192
11 Nov 20	623.70001 +13.00	623.70	612.90	617.70	228
10 Nov 20	610.70001 +9.10	612.00	602.70	604.40	73
09 Nov 20	601.59998 +33.90	613.90	573.40	576.20	1,676
06 Nov 20	567.70001 +2.30	569.30	565.30	566.30	45
05 Nov 20	565.40002 +11.60	567.50	560.20	560.20	212
04 Nov 20	553.79999 +10.30	553.80	535.70	536.40	768
03 Nov 20	543.50000 +16.20	543.50	531.20	532.70	437
02 Nov 20	527.29999 +8.60	528.40	513.50	516.60	373
30 Oct 20	518.70001 -1.00	518.70	512.30	515.00	263
29 Oct 20	519.70001 -0.90	524.80	518.40	522.40	338
28 Oct 20	520.59998 -25.00	534.20	513.90	534.20	812
27 Oct 20	545.59998 -3.00	546.80	536.00	536.70	141
26 Oct 20	548.59998 -7.50	552.10	546.30	547.40	218
23 Oct 20	556.09998 -18.20	563.80	555.90	563.50	670
22 Oct 20	574.29999 -2.80	579.90	568.30	571.40	572
21 Oct 20	577.09998 -12.00	585.80	576.50	585.80	174
20 Oct 20	589.09998 -2.90	589.90	584.70	585.90	31
19 Oct 20	592.00000 +2.30	597.90	587.40	593.80	405
16 Oct 20	589.70001 +23.60	595.00	584.00	584.00	329
15 Oct 20	566.09998 -13.90	572.10	564.80	572.10	257
14 Oct 20	580.00000 -9.40	588.70	578.60	587.00	454
13 Oct 20	589.40002 +0.60	592.00	587.00	592.00	133
12 Oct 20	588.79999 +6.80	588.80	583.10	583.10	21
09 Oct 20	582.00000 +5.20	582.00	577.20	577.20	340
08 Oct 20	576.79999 -5.80	582.10	575.00	582.10	79
07 Oct 20	582.59998 +2.30	584.80	580.40	580.40	337
06 Oct 20	580.29999 -2.90	581.40	576.80	576.80	62
05 Oct 20	583.20001 +5.60	585.60	583.20	584.00	181
02 Oct 20	577.59998 -5.00	577.60	574.50	574.50	11
01 Oct 20	582.59998 +14.20	584.30	576.80	576.80	7
30 Sep 20	568.40002 -7.50	573.40	568.40	573.40	90
29 Sep 20	575.90002 +1.70	575.90	573.20	574.20	8
28 Sep 20	574.20001 +8.10	574.90	573.20	574.90	42
25 Sep 20	566.09998 -3.20	566.10	559.60	562.50	54
24 Sep 20	569.29999 -9.00	573.60	565.20	571.80	120
23 Sep 20	578.29999 +10.10	580.00	576.50	580.00	99
22 Sep 20	568.20001 -8.80	579.60	568.20	579.60	6
21 Sep 20	577.00000 -12.10	582.60	569.60	582.60	780
18 Sep 20	589.09998 -6.70	600.90	589.10	597.30	375
17 Sep 20	595.79999 -4.20	596.20	587.70	589.00	200
16 Sep 20	600.00000 +10.40	600.00	595.20	599.00	47
15 Sep 20	589.59998 +12.40	590.70	577.80	577.80	486
14 Sep 20	577.20001 +6.60	578.50	573.60	576.40	217
11 Sep 20	570.59998 +11.20	575.00	563.90	564.90	265
10 Sep 20	559.40002 +5.90	561.80	553.40	553.50	236
09 Sep 20	553.50000 -0.40	558.20	552.10	554.70	208
08 Sep 20	553.90002 -7.20	559.00	548.80	559.00	343
07 Sep 20	561.09998 +5.30	565.60	559.90	562.40	249
04 Sep 20	555.79999 +1.40	565.00	554.40	554.40	171
03 Sep 20	554.40002 +1.20	569.00	553.40	563.00	447
02 Sep 20	553.20001 +28.30	553.20	532.80	532.80	1,178
01 Sep 20	524.90002 +10.50	525.00	515.00	515.80	133
31 Aug 20	514.40002 -2.10	522.40	513.80	520.80	56
28 Aug 20	516.50000 -3.80	521.00	515.00	521.00	7
27 Aug 20	520.29999 -0.40	521.50	518.20	520.60	84
26 Aug 20	520.70001 +11.40	520.70	511.20	512.80	312
25 Aug 20	509.29999 +4.10	512.50	507.10	507.10	300
24 Aug 20	505.20001 +9.85	505.30	502.50	502.50	232
21 Aug 20	495.35001 +1.00	495.35	491.65	492.10	11
20 Aug 20	494.35001 -5.75	497.65	491.35	495.80	312
19 Aug 20	500.10001 +0.10	500.70	499.15	499.15	51
18 Aug 20	500.00000 +0.75	504.90	495.55	495.55	207
17 Aug 20	499.25000 +2.80	500.50	498.35	499.35	86
14 Aug 20	496.45001 -10.75	502.70	492.40	502.70	488
13 Aug 20	507.20001 +3.50	510.40	506.30	508.00	151
12 Aug 20	503.70001 +8.85	504.40	492.65	492.65	198
11 Aug 20	494.85001 +12.65	499.00	488.55	488.55	504
10 Aug 20	482.20001 -3.20	485.45	479.90	485.45	13
07 Aug 20	485.39999 +2.30	488.65	477.60	481.90	188
06 Aug 20	483.10001 -8.50	493.00	483.10	491.60	18
05 Aug 20	491.60001 +4.70	494.00	489.85	493.90	879
04 Aug 20	486.89999 -3.05	486.90	480.80	483.25	507
03 Aug 20	489.95001 +8.05	493.65	478.95	482.60	523
31 Jul 20	481.89999 -10.25	493.15	481.90	490.70	658
30 Jul 20	492.14999 -10.05	496.10	482.25	495.60	747
29 Jul 20	502.20001 +18.50	508.70	502.20	508.70	136
28 Jul 20	483.70001 -13.70	491.90	483.70	488.40	491
27 Jul 20	497.39999 +3.35	499.15	493.70	495.80	421
24 Jul 20	494.04999 -9.45	497.95	488.25	497.95	422
23 Jul 20	503.50000 -2.50	506.40	502.40	506.40	18
22 Jul 20	506.00000 -14.70	520.50	504.20	520.50	318
21 Jul 20	520.70001 +5.20	526.40	519.90	520.10	397
20 Jul 20	515.50000 +0.60	515.50	512.00	512.50	21
17 Jul 20	514.90002 -1.50	516.50	512.90	516.40	122
16 Jul 20	516.40002 -6.70	517.50	512.50	513.00	161
15 Jul 20	523.09998 +16.60	525.20	511.60	511.60	447
14 Jul 20	506.50000 -5.20	506.50	498.00	498.15	84
13 Jul 20	511.70001 +12.50	512.60	504.90	506.60	232
10 Jul 20	499.20001 +1.50	499.20	497.65	498.05	47
09 Jul 20	497.70001 +5.65	503.10	494.30	498.10	120
08 Jul 20	492.04999 -7.00	496.60	491.65	496.55	27
07 Jul 20	499.04999 -1.85	500.50	497.00	499.15	66
06 Jul 20	500.89999 +5.85	505.00	500.00	505.00	472
03 Jul 20	495.04999 +2.10	495.30	491.35	495.30	39
02 Jul 20	492.95001 +12.05	495.85	487.55	489.05	627
01 Jul 20	480.89999 -3.45	484.05	471.10	481.45	772
30 Jun 20	484.35001 +2.45	484.35	479.80	482.60	104
29 Jun 20	481.89999 +4.50	484.25	474.55	477.15	205
26 Jun 20	477.39999 +1.15	488.60	477.40	483.00	479
25 Jun 20	476.25000 +1.30	476.25	465.90	471.25	825
24 Jun 20	474.95001 -22.60	492.90	474.95	492.55	997
23 Jun 20	497.54999 -12.45	500.70	493.55	499.45	82
22 Jun 20	510.00000 +0.40	511.50	500.40	501.00	222
19 Jun 20	509.60001 -0.60	517.00	509.60	515.40	664
18 Jun 20	510.20001 +2.50	510.50	506.20	506.20	77
17 Jun 20	507.70001 +11.95	508.30	499.15	499.15	406
16 Jun 20	495.75000 +14.85	500.70	486.90	489.85	1,283
15 Jun 20	480.89999 -6.80	480.95	467.00	471.30	759
12 Jun 20	487.70001 -0.30	497.05	479.30	479.35	1,012
11 Jun 20	488.00000 -33.70	506.90	488.00	506.90	1,348
10 Jun 20	521.70001 -3.10	532.10	520.00	530.00	335
09 Jun 20	524.79999 +4.30	528.80	516.50	522.00	665
08 Jun 20	520.50000 -14.70	527.80	518.90	527.80	415
05 Jun 20	535.20001 +28.40	536.20	512.10	512.10	315
04 Jun 20	506.79999 +3.30	506.80	499.80	503.10	225
03 Jun 20	503.50000 +16.50	505.00	492.00	492.00	505
02 Jun 20	487.00000 +16.65	488.50	481.15	482.40	960
29 May 20	470.35001 -11.25	476.60	469.70	474.60	1,013
28 May 20	481.60001 +13.00	483.00	471.30	471.30	518
27 May 20	468.60001 +20.35	470.10	447.25	451.10	912
26 May 20	448.25000 +16.25	449.35	440.70	440.70	958
25 May 20	432.00000 +9.00	432.00	423.35	424.40	488
22 May 20	423.00000 -10.60	428.50	421.90	423.80	578
21 May 20	433.60001 -2.55	435.30	429.25	429.25	199
20 May 20	436.14999 -3.95	436.50	430.00	436.25	835
19 May 20	440.10001 +10.85	442.00	431.15	436.20	1,061
18 May 20	429.25000 +17.55	430.00	418.95	418.95	254
15 May 20	411.70001 -4.55	422.70	410.75	422.25	233
14 May 20	416.25000 -5.85	420.20	405.20	420.20	793
13 May 20	422.10001 -14.00	431.35	420.60	428.50	692
12 May 20	436.10001 -3.15	439.20	433.00	439.20	888
11 May 20	439.25000 -8.05	452.00	437.30	450.40	185
08 May 20	447.29999 +4.20	450.30	446.75	450.30	34
07 May 20	443.10001 +8.95	454.95	439.55	439.55	81
06 May 20	434.14999 -17.70	448.40	434.15	448.40	26
05 May 20	451.85001 +0.80	458.45	446.65	458.45	28
04 May 20	451.04999 -8.90	456.95	446.30	456.95	541
30 Apr 20	459.95001 -16.95	472.00	456.00	472.00	70
29 Apr 20	476.89999 +9.75	476.90	455.80	464.65	215
28 Apr 20	467.14999 +1.65	478.05	462.90	462.90	260
27 Apr 20	465.50000 +14.05	466.60	462.25	466.60	369
24 Apr 20	451.45001 -5.80	451.45	446.00	450.00	319
23 Apr 20	457.25000 -7.55	462.15	451.80	461.55	318
22 Apr 20	464.79999 -23.45	465.15	458.30	459.60	1,403
21 Apr 20	488.25000 -20.95	505.70	488.25	505.70	290
20 Apr 20	509.20001 +6.70	510.40	503.00	508.70	71
17 Apr 20	502.50000 +25.15	511.80	495.20	495.20	548
16 Apr 20	477.35001 -3.15	483.75	477.35	481.05	100
15 Apr 20	480.50000 -3.45	488.25	477.75	488.25	29
14 Apr 20	483.95001 +11.70	492.00	474.00	479.50	134
09 Apr 20	472.25000 -3.60	483.50	459.70	483.50	1,917
08 Apr 20	475.85001 -0.65	475.85	466.55	474.30	70
07 Apr 20	476.50000 +8.75	492.70	476.50	482.05	534
06 Apr 20	467.75000 +15.10	470.00	465.00	465.00	332
03 Apr 20	452.64999 -2.20	453.00	448.00	453.00	77
02 Apr 20	454.85001 +0.05	457.00	451.40	456.00	159
01 Apr 20	454.79999 -20.70	465.50	451.00	465.50	924
31 Mar 20	475.50000 -5.75	495.90	466.70	492.20	2,645
30 Mar 20	481.25000 +1.75	481.25	466.05	479.55	276
27 Mar 20	479.50000 -12.20	487.00	471.60	476.05	805
26 Mar 20	491.70001 +20.50	491.70	460.00	465.95	955
25 Mar 20	471.20001 +22.35	486.75	448.60	462.45	3,388
24 Mar 20	448.85001 +43.95	448.85	419.60	426.10	681
23 Mar 20	404.89999 -13.35	410.00	383.95	401.45	272
20 Mar 20	418.25000 +46.00	418.25	401.45	409.75	707
19 Mar 20	372.25000 +15.05	378.90	355.85	378.90	1,796
18 Mar 20	357.20001 -34.50	379.35	354.85	377.30	3,749
17 Mar 20	391.70001 +13.75	400.55	371.90	400.15	1,227
16 Mar 20	377.95001 -26.50	383.35	355.00	367.65	2,289
13 Mar 20	404.45001 +16.15	444.30	384.95	399.40	2,123
12 Mar 20	388.29999 -50.90	415.40	378.15	412.50	1,582
11 Mar 20	439.20001 -12.45	452.85	437.40	451.45	1,943
10 Mar 20	451.64999 -5.60	483.40	450.60	467.05	1,449
09 Mar 20	457.25000 -26.70	465.05	441.25	442.05	1,036
06 Mar 20	483.95001 -17.55	494.65	475.55	492.60	17,277
05 Mar 20	501.50000 -12.50	517.60	500.50	517.60	670
04 Mar 20	514.00000 +2.60	516.80	510.00	513.40	483
03 Mar 20	511.39999 +2.30	519.20	509.10	510.80	787
02 Mar 20	509.10001 +4.00	514.00	490.00	513.10	2,744
28 Feb 20	505.10001 -6.20	509.40	491.60	491.60	6,019
27 Feb 20	511.29999 -18.00	518.00	505.00	518.00	2,814
26 Feb 20	529.29999 +5.60	533.70	508.90	517.60	3,369
25 Feb 20	523.70001 -11.50	537.90	521.50	537.40	909
24 Feb 20	535.20001 -26.60	539.00	527.00	539.00	2,741
21 Feb 20	561.79999 -4.70	564.40	555.90	557.90	930
20 Feb 20	566.50000 -20.00	583.60	566.50	583.30	937
19 Feb 20	586.50000 +17.40	586.50	568.80	568.80	723
18 Feb 20	569.09998 -10.30	573.90	569.10	573.20	437
17 Feb 20	579.40002 -0.20	580.50	576.00	580.50	205
14 Feb 20	579.59998 -16.80	593.70	579.20	593.70	1,751
13 Feb 20	596.40002 -1.00	596.40	576.20	590.00	1,239
12 Feb 20	597.40002 +34.60	597.40	571.00	581.10	2,822
11 Feb 20	562.79999 +0.30	567.70	561.30	567.70	918
10 Feb 20	562.50000 -3.00	564.70	561.60	563.80	1,260
07 Feb 20	565.50000 -6.50	569.80	563.30	569.80	664
06 Feb 20	572.00000 -1.60	574.20	572.00	572.60	16
05 Feb 20	573.59998 +3.90	579.80	564.60	564.90	2,846
04 Feb 20	569.70001 +15.20	569.70	557.50	557.60	529
03 Feb 20	554.50000 -0.40	556.10	552.00	555.70	2,272
31 Jan 20	554.90002 -5.60	566.10	553.50	561.30	526
30 Jan 20	560.50000 -7.50	563.90	557.00	559.60	585
29 Jan 20	568.00000 +6.30	570.80	557.10	557.10	1,496
28 Jan 20	561.70001 +9.00	561.70	551.70	556.20	380
27 Jan 20	552.70001 -19.90	558.40	546.10	555.40	1,530
24 Jan 20	572.59998 -0.90	582.00	571.30	579.90	242
23 Jan 20	573.50000 -18.80	583.30	571.20	583.30	746
22 Jan 20	592.29999 +5.00	596.00	590.40	590.70	285
21 Jan 20	587.29999 -11.60	587.30	573.70	579.40	1,192
20 Jan 20	598.90002 -11.90	608.70	598.90	608.70	284
17 Jan 20	610.79999 +5.60	613.40	605.60	613.40	415
16 Jan 20	605.20001 +10.50	606.40	596.00	597.60	107
15 Jan 20	594.70001 +1.90	597.00	594.00	596.00	57
14 Jan 20	592.79999 -1.50	593.80	586.90	586.90	217
13 Jan 20	594.29999 +2.00	598.10	592.80	593.90	395
10 Jan 20	592.29999 -3.50	599.90	592.30	599.90	109
09 Jan 20	595.79999 -1.50	595.80	592.80	592.80	70
08 Jan 20	597.29999 +0.90	597.30	587.00	588.80	85
07 Jan 20	596.40002 +5.40	600.10	593.80	593.80	425
06 Jan 20	591.00000 -10.40	597.00	584.50	596.70	393
03 Jan 20	601.40002 +3.70	601.40	593.90	596.20	182
02 Jan 20	597.70001 +7.60	597.70	594.30	594.30	72
30 Dec 19	590.09998 -0.60	593.20	590.10	593.20	112
27 Dec 19	590.70001 +8.20	591.90	588.70	589.90	598
23 Dec 19	582.50000 +1.80	585.00	579.70	579.70	244
20 Dec 19	580.70001 +2.70	583.30	574.30	578.40	649
19 Dec 19	578.00000 -1.10	578.00	575.40	577.40	193
18 Dec 19	579.09998 +5.00	580.20	575.00	575.00	144
17 Dec 19	574.09998 -5.20	580.00	571.00	580.00	168
16 Dec 19	579.29999 +17.20	581.40	567.70	567.70	4,355
13 Dec 19	562.09998 +10.00	566.40	559.20	564.00	276
12 Dec 19	552.09998 +6.80	554.70	546.50	550.90	430
11 Dec 19	545.29999 -1.10	547.10	545.30	547.10	7
10 Dec 19	546.40002 +2.40	546.50	540.30	540.30	52
09 Dec 19	544.00000 -4.40	549.60	544.00	548.80	208
06 Dec 19	548.40002 +8.50	555.80	542.00	542.00	168
05 Dec 19	539.90002 +1.60	548.40	539.90	543.00	137
04 Dec 19	538.29999 +8.70	540.50	531.60	531.60	149
03 Dec 19	529.59998 -10.90	534.00	523.20	534.00	499
02 Dec 19	540.50000 -6.60	549.00	539.00	546.30	384
29 Nov 19	547.09998 -3.40	551.70	546.80	548.90	120
28 Nov 19	550.50000 +1.90	552.70	545.60	546.20	340
27 Nov 19	548.59998 +2.30	549.00	546.40	548.80	10,245
26 Nov 19	546.29999 -0.70	548.70	543.70	545.00	383
25 Nov 19	547.00000 +5.50	547.00	542.90	544.30	218
22 Nov 19	541.50000 +0.80	544.70	539.80	543.00	82
21 Nov 19	540.70001 -8.70	542.40	539.80	542.40	432
20 Nov 19	549.40002 +0.70	552.00	544.90	544.90	245
19 Nov 19	548.70001 +0.00	548.70	543.00	543.00	162

KERING SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	213.45000 -3.05	214.95	210.65	212.75	357
21 Oct 26	216.50000 +0.35	217.35	216.10	216.40	659
20 Oct 26	216.14999 +1.15	218.45	216.10	217.25	1,190
19 Oct 26	215.00000 -1.95	215.60	212.25	213.85	113
16 Oct 26	216.95000 +1.20	217.05	215.05	215.05	174
15 Oct 26	215.75000 +2.60	216.15	214.20	214.20	446
14 Oct 26	213.14999 +2.85	213.80	211.75	212.30	287
13 Oct 26	210.30000 -2.80	214.10	208.00	211.85	1,643
12 Oct 26	213.10001 +1.75	214.20	209.85	213.60	267
09 Oct 26	211.35001 +4.95	211.40	209.00	209.65	563
08 Oct 26	206.39999 -5.35	210.10	206.40	210.10	1,115
07 Oct 26	211.75000 -1.70	211.75	208.40	210.20	152
06 Oct 26	213.45000 +4.45	213.75	209.85	211.60	339
05 Oct 26	209.00000 -1.25	209.70	207.00	208.80	3,067
02 Oct 26	210.25000 -6.70	214.40	210.25	211.05	393
01 Oct 26	216.95000 -6.75	222.30	216.95	222.30	821
30 Sep 26	223.70000 -0.05	225.15	223.55	223.85	336
29 Sep 26	223.75000 -4.50	228.25	223.75	227.90	121
28 Sep 26	228.25000 +4.70	228.25	223.20	225.95	808
25 Sep 26	223.55000 -2.70	228.35	222.65	227.85	443
24 Sep 26	226.25000 -1.10	228.95	226.25	226.90	645
23 Sep 26	227.35001 -4.60	231.55	226.20	230.90	675
22 Sep 26	231.95000 +3.35	233.20	225.80	225.80	692
21 Sep 26	228.60001 -4.20	229.20	225.95	228.60	1,033
18 Sep 26	232.80000 -7.15	239.20	232.35	238.00	494
17 Sep 26	239.95000 +2.20	241.10	237.85	238.45	116
16 Sep 26	237.75000 +3.15	238.80	233.85	233.85	845
15 Sep 26	234.60001 -3.45	239.20	234.60	238.20	2,010
14 Sep 26	238.05000 -0.85	241.20	237.00	238.70	220
11 Sep 26	238.89999 +5.00	242.00	236.00	236.85	581
10 Sep 26	233.89999 +1.55	234.80	231.00	232.00	87
09 Sep 26	232.35001 -12.10	239.00	231.95	239.00	1,167
08 Sep 26	244.45000 +2.80	250.95	238.05	239.95	1,954
07 Sep 26	241.64999 -3.60	242.40	240.00	242.40	183
04 Sep 26	245.25000 +0.85	246.70	243.40	245.90	990
03 Sep 26	244.39999 -5.05	244.80	242.05	242.90	539
02 Sep 26	249.45000 +2.45	249.45	242.65	244.45	431
01 Sep 26	247.00000 -6.85	253.05	245.90	253.05	195
31 Aug 26	253.85001 -0.25	254.10	252.95	254.10	205
28 Aug 26	254.10001 +3.80	256.50	254.10	254.65	253
27 Aug 26	250.30000 -2.65	255.65	248.15	251.30	467
26 Aug 26	252.95000 +5.65	252.95	249.50	249.50	823
25 Aug 26	247.30000 -8.45	253.90	246.85	253.90	786
24 Aug 26	255.75000 +1.65	256.75	254.85	255.90	238
21 Aug 26	254.10001 +3.35	254.10	250.35	250.35	386
20 Aug 26	250.75000 -9.25	260.70	250.75	260.70	460
19 Aug 26	260.00000 +4.20	261.20	255.15	255.15	813
18 Aug 26	255.80000 -1.30	257.05	252.60	255.15	616
17 Aug 26	257.10001 -11.45	264.95	255.75	264.75	936
14 Aug 26	268.54999 -2.50	271.55	265.95	270.80	1,018
13 Aug 26	271.04999 -1.10	276.70	271.05	274.80	773
12 Aug 26	272.14999 -11.35	279.45	271.50	279.45	795
11 Aug 26	283.50000 +0.10	288.55	283.40	283.40	355
10 Aug 26	283.39999 -3.80	290.35	282.90	287.95	521
07 Aug 26	287.20001 -2.35	292.85	286.45	288.15	723
06 Aug 26	289.54999 +5.50	292.10	288.85	290.50	177
05 Aug 26	284.04999 -4.45	285.00	274.50	279.25	543
04 Aug 26	288.50000 +0.00	288.50	288.50	288.50	0
03 Aug 26	288.50000 +3.95	292.00	284.30	285.00	1,473
31 Jul 26	284.54999 -5.30	290.80	284.50	290.80	367
30 Jul 26	289.85001 -2.35	289.85	282.15	289.35	911
29 Jul 26	292.20001 +41.45	292.20	273.10	274.90	4,577
28 Jul 26	250.75000 +7.75	250.75	244.50	247.85	457
27 Jul 26	243.00000 +1.35	248.85	243.00	247.20	658
24 Jul 26	241.64999 +2.75	241.65	236.70	239.25	168
23 Jul 26	238.89999 -11.80	247.80	237.60	247.80	1,767
22 Jul 26	250.70000 -0.30	250.95	245.30	245.40	334
21 Jul 26	251.00000 -2.75	254.25	250.75	252.75	184
20 Jul 26	253.75000 +1.20	256.25	251.95	251.95	299
17 Jul 26	252.55000 -2.40	252.75	247.80	249.75	267
16 Jul 26	254.95000 +1.80	255.45	248.70	249.80	468
15 Jul 26	253.14999 +8.70	254.90	248.90	251.95	755
14 Jul 26	244.45000 -5.90	246.10	242.60	242.70	378
13 Jul 26	250.35001 +1.80	250.35	248.55	249.35	594
10 Jul 26	248.55000 +2.80	249.05	245.00	247.60	635
09 Jul 26	245.75000 +5.85	245.75	242.90	242.90	68
08 Jul 26	239.89999 -12.55	249.50	239.90	248.85	1,790
07 Jul 26	252.45000 +3.00	257.25	252.20	252.60	449
06 Jul 26	249.45000 +1.05	251.55	248.00	251.30	211
03 Jul 26	248.39999 -4.30	248.40	245.15	248.25	405
02 Jul 26	252.70000 +6.65	252.95	246.85	246.85	77
01 Jul 26	246.05000 -1.45	248.25	242.35	248.25	239
30 Jun 26	247.50000 -18.05	258.40	245.05	258.25	2,079
29 Jun 26	265.54999 -1.35	269.75	265.50	265.50	262
26 Jun 26	266.89999 -1.25	270.00	264.75	269.30	449
25 Jun 26	268.14999 +3.05	271.25	267.65	271.25	247
24 Jun 26	265.10001 +1.80	265.80	262.00	262.50	182
23 Jun 26	263.29999 -2.85	267.35	263.30	264.40	340
22 Jun 26	266.14999 -5.55	272.85	266.15	272.85	331
19 Jun 26	271.70001 -5.10	275.85	271.50	275.30	554
18 Jun 26	276.79999 +11.90	276.90	264.60	264.60	482
17 Jun 26	264.89999 -0.65	267.30	261.70	264.35	174
16 Jun 26	265.54999 +2.90	266.45	259.75	261.75	414
15 Jun 26	262.64999 -5.90	279.95	262.65	279.90	1,269
12 Jun 26	268.54999 +9.40	274.00	267.75	267.85	1,577
11 Jun 26	259.14999 +3.85	261.10	256.95	256.95	380
10 Jun 26	255.30000 -0.10	257.00	251.05	257.00	418
09 Jun 26	255.39999 +6.25	260.45	249.40	249.40	503
08 Jun 26	249.14999 -0.30	251.45	244.75	245.70	305
05 Jun 26	249.45000 +0.85	252.15	249.45	252.15	11
04 Jun 26	248.60001 +4.55	253.65	245.95	245.95	235
03 Jun 26	244.05000 -9.90	254.60	244.05	253.55	222
02 Jun 26	253.95000 +5.95	253.95	249.00	249.00	225
01 Jun 26	248.00000 -7.20	255.15	247.95	255.15	657
29 May 26	255.20000 +3.95	257.05	252.05	253.20	631
28 May 26	251.25000 +0.90	253.00	246.95	246.95	280
27 May 26	250.35001 +10.60	253.20	249.15	253.20	422
26 May 26	239.75000 -7.60	243.75	239.75	243.25	350
25 May 26	247.35001 +5.15	248.55	243.95	243.95	594
22 May 26	242.20000 -2.35	244.50	241.75	244.50	405
21 May 26	244.55000 +3.65	248.00	241.25	246.35	308
20 May 26	240.89999 -0.15	240.90	238.80	238.80	275
19 May 26	241.05000 +1.60	243.55	241.05	243.55	321
18 May 26	239.45000 +2.35	240.95	234.80	234.80	282
15 May 26	237.10001 -7.50	242.25	236.70	242.25	203
14 May 26	244.60001 +3.95	244.60	238.85	241.45	54
13 May 26	240.64999 +1.85	240.65	236.95	237.60	272
12 May 26	238.80000 +0.30	240.55	237.40	239.45	58
11 May 26	238.50000 -7.65	243.60	237.50	243.60	466
08 May 26	246.14999 -0.55	247.00	245.20	245.20	202
07 May 26	246.70000 +4.40	253.85	244.40	244.40	634
06 May 26	242.30000 +14.15	242.30	231.30	231.30	1,051
05 May 26	228.14999 +1.50	229.20	227.20	229.00	767
04 May 26	226.64999 -6.05	230.00	225.85	229.25	1,391
30 Apr 26	232.70000 +0.40	233.10	229.95	231.10	257
29 Apr 26	232.30000 -4.35	234.30	230.00	234.30	930
28 Apr 26	236.64999 -6.95	242.55	236.65	242.55	1,423
27 Apr 26	243.60001 +3.35	243.65	240.90	240.90	619
24 Apr 26	240.25000 +2.05	241.65	234.60	236.45	1,114
23 Apr 26	238.20000 +0.45	240.55	233.80	237.30	368
22 Apr 26	237.75000 -5.35	243.70	235.85	243.25	1,065
21 Apr 26	243.10001 -5.10	247.90	243.10	245.40	885
20 Apr 26	248.20000 -6.00	251.45	247.20	250.15	593
17 Apr 26	254.20000 +7.80	256.70	246.25	247.90	2,712
16 Apr 26	246.39999 -8.10	252.05	242.70	251.60	7,438
15 Apr 26	254.50000 -25.80	257.80	250.65	252.35	3,072
14 Apr 26	280.29999 +8.00	281.95	275.80	277.20	6,356
13 Apr 26	272.29999 -4.35	272.95	266.20	268.75	1,151
10 Apr 26	276.64999 +2.40	281.45	275.80	277.85	627
09 Apr 26	274.25000 -2.90	276.15	270.05	276.15	492
08 Apr 26	277.14999 +19.50	280.00	273.35	274.65	630
07 Apr 26	257.64999 -7.60	267.50	256.45	265.85	863
02 Apr 26	265.25000 +1.55	266.40	259.00	259.55	243
01 Apr 26	263.70001 +6.90	266.90	261.25	266.90	669
31 Mar 26	256.79999 +0.10	256.80	251.55	251.55	883
30 Mar 26	256.70001 +8.65	256.70	247.40	247.40	595
27 Mar 26	248.05000 -4.50	249.80	246.10	249.80	749
26 Mar 26	252.55000 +0.80	259.40	252.35	252.35	810
25 Mar 26	251.75000 +4.40	254.60	249.85	252.45	753
24 Mar 26	247.35001 +1.80	251.10	245.80	249.25	1,183
23 Mar 26	245.55000 +11.15	249.05	230.80	230.80	2,017
20 Mar 26	234.39999 +1.05	236.40	231.95	236.40	942
19 Mar 26	233.35001 -9.75	237.90	232.35	237.50	713
18 Mar 26	243.10001 -4.75	250.45	241.70	250.05	143
17 Mar 26	247.85001 -2.40	248.40	244.45	247.90	417
16 Mar 26	250.25000 +1.25	251.85	246.30	251.85	255
13 Mar 26	249.00000 -7.40	253.70	246.65	250.00	632
12 Mar 26	256.39999 -3.05	257.30	253.05	254.25	190
11 Mar 26	259.45001 -3.45	261.35	258.05	258.05	257
10 Mar 26	262.89999 +8.15	263.90	261.70	262.55	174
09 Mar 26	254.75000 -2.35	254.75	248.75	249.00	999
06 Mar 26	257.10001 -0.80	262.50	254.45	260.25	917
05 Mar 26	257.89999 +1.20	262.60	254.95	255.30	846
04 Mar 26	256.70001 +2.55	256.95	252.25	254.65	1,029
03 Mar 26	254.14999 -17.10	266.10	252.95	265.80	1,099
02 Mar 26	271.25000 -14.90	278.25	268.45	278.25	748
27 Feb 26	286.14999 -2.50	293.90	284.15	286.35	597
26 Feb 26	288.64999 +1.45	290.55	285.80	290.55	170
25 Feb 26	287.20001 +2.10	287.60	280.80	280.95	204
24 Feb 26	285.10001 -1.15	291.20	285.10	290.15	520
23 Feb 26	286.25000 +7.65	290.10	277.05	277.05	567
20 Feb 26	278.60001 +3.70	282.20	275.35	280.70	631
19 Feb 26	274.89999 -1.45	274.90	270.00	273.50	373
18 Feb 26	276.35001 +3.35	276.45	273.00	273.00	260
17 Feb 26	273.00000 +2.70	274.15	271.95	272.90	361
16 Feb 26	270.29999 -14.10	283.70	270.30	281.10	389
13 Feb 26	284.39999 +3.10	286.35	278.75	278.75	1,378
12 Feb 26	281.29999 +1.90	284.60	278.60	284.60	497
11 Feb 26	279.39999 -8.00	286.75	277.95	285.15	1,106
10 Feb 26	287.39999 +28.30	296.05	277.45	289.05	4,267
09 Feb 26	259.10001 +0.75	265.95	259.10	264.40	690
06 Feb 26	258.35001 -0.85	258.35	245.55	248.95	1,004
05 Feb 26	259.20001 -4.95	264.50	257.50	264.50	550
04 Feb 26	264.14999 +5.70	265.20	260.00	260.00	142
03 Feb 26	258.45001 -0.35	260.95	257.60	260.95	1,260
02 Feb 26	258.79999 -5.50	264.10	258.80	264.10	217
30 Jan 26	264.29999 +1.85	265.60	263.35	263.75	444
29 Jan 26	262.45001 -4.10	268.85	261.30	268.80	178
28 Jan 26	266.54999 -8.20	268.45	259.30	260.95	2,185
27 Jan 26	274.75000 +2.15	278.05	273.05	278.05	500
26 Jan 26	272.60001 -2.65	275.55	272.60	274.65	167
23 Jan 26	275.25000 -5.10	277.80	275.25	277.15	96
22 Jan 26	280.35001 +5.75	282.45	278.35	281.00	898
21 Jan 26	274.60001 +4.90	276.40	272.30	273.20	1,644
20 Jan 26	269.70001 -7.00	271.85	266.40	271.05	2,410
19 Jan 26	276.70001 -11.75	280.95	275.60	280.10	1,352
16 Jan 26	288.45001 -12.90	301.20	287.80	301.20	1,583
15 Jan 26	301.35001 -10.00	316.80	299.80	316.80	912
14 Jan 26	311.35001 +2.35	318.10	308.50	315.45	244
13 Jan 26	309.00000 -5.35	315.10	308.40	311.65	243
12 Jan 26	314.35001 -2.80	320.15	313.40	314.70	116
09 Jan 26	317.14999 +7.15	320.00	314.30	314.30	494
08 Jan 26	310.00000 +5.90	310.00	301.70	301.70	341
07 Jan 26	304.10001 -11.25	310.95	298.65	310.95	166
06 Jan 26	315.35001 +10.60	317.20	305.70	305.70	187
05 Jan 26	304.75000 -0.10	310.25	300.75	306.00	491
02 Jan 26	304.85001 +3.35	305.40	303.50	303.90	136
30 Dec 25	301.50000 +2.50	301.50	299.90	300.00	254
29 Dec 25	299.00000 -0.75	303.50	299.00	303.50	254
23 Dec 25	299.75000 -5.15	303.95	299.70	303.55	88
22 Dec 25	304.89999 +2.25	304.90	303.25	303.40	371
19 Dec 25	302.64999 -7.90	308.55	299.75	308.55	800
18 Dec 25	310.54999 -2.15	312.35	305.65	309.05	427
17 Dec 25	312.70001 +3.15	315.00	306.90	307.55	647
16 Dec 25	309.54999 +5.75	309.55	305.50	305.50	115
15 Dec 25	303.79999 +7.60	306.70	299.20	299.20	471
12 Dec 25	296.20001 +4.10	298.10	293.75	295.00	381
11 Dec 25	292.10001 +3.25	292.10	285.85	288.55	143
10 Dec 25	288.85001 +2.55	290.25	284.05	286.00	458
09 Dec 25	286.29999 -5.85	292.05	283.85	292.05	953
08 Dec 25	292.14999 -3.60	294.65	291.50	294.65	131
05 Dec 25	295.75000 +0.30	298.40	294.30	296.30	40
04 Dec 25	295.45001 +1.80	295.45	291.05	292.05	235
03 Dec 25	293.64999 -0.90	293.70	287.95	289.10	417
02 Dec 25	294.54999 -4.95	298.80	294.55	297.70	712
01 Dec 25	299.50000 +6.70	299.50	291.30	291.30	573
28 Nov 25	292.79999 -3.40	298.30	292.80	298.30	694
27 Nov 25	296.20001 -2.60	298.75	296.20	298.35	171
26 Nov 25	298.79999 +0.45	302.00	298.80	301.55	635
25 Nov 25	298.35001 +2.80	299.40	295.25	297.60	668
24 Nov 25	295.54999 -0.65	298.10	294.50	295.95	266
21 Nov 25	296.20001 +1.85	300.35	289.60	289.60	407
20 Nov 25	294.35001 -2.75	302.00	294.35	302.00	158
19 Nov 25	297.10001 -11.95	304.90	297.10	304.90	1,228
18 Nov 25	309.04999 -4.75	309.40	305.95	307.55	1,257
17 Nov 25	313.79999 -6.25	317.00	313.80	317.00	96
14 Nov 25	320.04999 -1.35	321.35	314.00	321.35	372
13 Nov 25	321.39999 +7.35	324.90	318.00	318.00	310
12 Nov 25	314.04999 -2.75	319.50	314.05	318.05	643
11 Nov 25	316.79999 +6.40	317.10	314.30	314.30	354
10 Nov 25	310.39999 +10.60	310.40	306.75	307.35	1,009
07 Nov 25	299.79999 +8.55	299.80	292.85	292.85	190
06 Nov 25	291.25000 -11.60	302.05	291.15	302.05	862
05 Nov 25	302.85001 +0.75	305.75	302.25	303.45	760
04 Nov 25	302.10001 -2.45	302.10	297.30	301.70	1,144
03 Nov 25	304.54999 -2.25	308.90	304.55	306.45	1,403
31 Oct 25	306.79999 -6.25	310.70	303.85	310.55	1,538
30 Oct 25	313.04999 -12.85	319.70	312.25	318.60	1,291
29 Oct 25	325.89999 -2.40	326.80	323.10	326.10	307
28 Oct 25	328.29999 +0.30	331.15	327.60	327.60	719
27 Oct 25	328.00000 -3.00	331.20	327.10	329.90	1,327
24 Oct 25	331.00000 -14.50	335.30	327.60	334.70	2,853
23 Oct 25	345.50000 +28.10	353.00	337.75	337.75	6,808
22 Oct 25	317.39999 -6.70	322.45	316.45	322.45	243
21 Oct 25	324.10001 -0.35	329.65	323.75	329.00	1,281
20 Oct 25	324.45001 +14.95	324.95	321.00	322.85	2,564
17 Oct 25	309.50000 +0.95	310.55	303.55	304.80	1,098
16 Oct 25	308.54999 -5.00	309.05	303.00	309.05	790
15 Oct 25	313.54999 +14.60	325.00	305.35	305.35	2,906
14 Oct 25	298.95001 -4.45	300.45	295.65	300.05	2,555
13 Oct 25	303.39999 -5.50	317.05	301.80	312.90	2,503
10 Oct 25	308.89999 -3.55	322.00	308.90	318.00	2,218
09 Oct 25	312.45001 -1.70	320.75	312.45	319.85	4,270
08 Oct 25	314.14999 +5.40	316.95	306.10	306.10	2,133
07 Oct 25	308.75000 +16.15	313.05	296.75	299.85	2,707
06 Oct 25	292.60001 -4.80	295.60	289.00	295.60	1,484
03 Oct 25	297.39999 +10.40	297.40	285.75	287.00	1,599
02 Oct 25	287.00000 +3.10	292.05	286.70	287.60	10,722
01 Oct 25	283.89999 +1.60	284.75	278.70	284.50	579
30 Sep 25	282.29999 -5.80	288.15	280.40	287.80	532
29 Sep 25	288.10001 +13.35	288.10	275.55	275.60	1,891
26 Sep 25	274.75000 +3.80	274.75	268.70	271.60	768
25 Sep 25	270.95001 -2.40	275.00	270.40	275.00	934
24 Sep 25	273.35001 +2.55	273.95	270.80	273.95	447
23 Sep 25	270.79999 +5.90	274.50	265.65	266.05	885
22 Sep 25	264.89999 -3.65	267.60	262.65	267.60	1,738
19 Sep 25	268.54999 -0.35	275.00	268.55	270.25	1,252
18 Sep 25	268.89999 +1.85	271.15	265.05	266.15	784
17 Sep 25	267.04999 +3.75	267.80	262.85	264.20	829
16 Sep 25	263.29999 +8.00	266.40	259.65	259.65	2,569
15 Sep 25	255.30000 +14.05	255.30	245.35	245.35	1,375
12 Sep 25	241.25000 +2.10	243.60	237.15	239.15	490
11 Sep 25	239.14999 +5.70	241.65	236.50	238.65	480
10 Sep 25	233.45000 +0.15	233.45	229.30	232.90	486
09 Sep 25	233.30000 -5.60	238.30	233.30	238.30	376
08 Sep 25	238.89999 +1.55	238.90	236.10	237.00	154
05 Sep 25	237.35001 +4.70	238.65	234.95	235.30	639
04 Sep 25	232.64999 -3.80	240.00	232.00	236.45	939
03 Sep 25	236.45000 -2.00	240.05	235.45	240.05	450
02 Sep 25	238.45000 +8.65	240.10	235.70	238.40	929
01 Sep 25	229.80000 +0.50	233.20	229.65	229.95	187
29 Aug 25	229.30000 -5.75	233.80	229.30	232.60	2,692
28 Aug 25	235.05000 +5.80	239.50	230.90	230.90	1,149
27 Aug 25	229.25000 +3.75	231.50	227.15	227.15	297
26 Aug 25	225.50000 +1.50	228.60	223.05	223.80	210
25 Aug 25	224.00000 -0.05	226.50	222.00	223.20	621
22 Aug 25	224.05000 +5.70	225.10	217.90	217.95	466
21 Aug 25	218.35001 -3.35	220.95	217.10	220.65	292
20 Aug 25	221.70000 +4.95	221.85	217.55	217.55	179
19 Aug 25	216.75000 +6.75	217.10	210.50	210.50	698
18 Aug 25	210.00000 -1.95	211.15	210.00	210.90	682
15 Aug 25	211.95000 +0.30	212.35	211.45	211.45	49
14 Aug 25	211.64999 -5.70	213.90	211.50	213.90	96
13 Aug 25	217.35001 +4.00	217.70	215.00	217.55	158
12 Aug 25	213.35001 +0.25	213.35	209.70	209.70	172
11 Aug 25	213.10001 -2.30	218.10	212.45	218.10	620
08 Aug 25	215.39999 +2.00	215.95	212.25	212.50	470
07 Aug 25	213.39999 +3.90	215.00	209.15	209.60	1,085
06 Aug 25	209.50000 -2.15	210.35	209.30	210.35	148
05 Aug 25	211.64999 -3.45	216.75	211.65	216.75	244
04 Aug 25	215.10001 -0.75	215.10	212.55	212.55	71
01 Aug 25	215.85001 -0.55	217.95	214.50	216.50	775
31 Jul 25	216.39999 +0.75	219.10	215.10	216.00	751
30 Jul 25	215.64999 +2.60	223.25	215.65	217.85	1,833
29 Jul 25	213.05000 -2.65	217.35	212.55	216.50	750
28 Jul 25	215.70000 -5.85	224.00	215.60	223.85	388
25 Jul 25	221.55000 +9.40	221.80	207.15	207.15	1,857
24 Jul 25	212.14999 -0.70	218.00	211.25	211.25	2,169
23 Jul 25	212.85001 +10.25	213.15	207.65	208.55	1,199
22 Jul 25	202.60001 +5.26	203.40	196.98	196.98	1,273
21 Jul 25	197.34000 +0.28	197.56	195.54	196.64	282
18 Jul 25	197.06000 +4.10	199.70	195.78	196.74	523
17 Jul 25	192.96001 +0.54	194.40	191.16	193.54	519
16 Jul 25	192.42000 -3.96	194.30	192.42	193.12	690
15 Jul 25	196.38000 -0.64	200.10	196.38	197.60	630
14 Jul 25	197.02000 -1.68	197.02	194.90	195.18	353
11 Jul 25	198.70000 -7.45	202.75	198.70	202.75	632
10 Jul 25	206.14999 +6.59	206.80	202.15	202.15	1,266
09 Jul 25	199.56000 +1.46	200.80	195.66	196.84	278
08 Jul 25	198.10001 +2.70	200.00	195.32	195.32	305
07 Jul 25	195.39999 -2.48	197.40	194.60	197.40	269
04 Jul 25	197.88000 -0.82	198.66	194.22	196.40	1,121
03 Jul 25	198.70000 -3.85	204.80	198.70	204.55	604
02 Jul 25	202.55000 +6.79	203.50	196.08	199.06	1,724
01 Jul 25	195.75999 +10.66	195.76	184.30	184.30	1,095
30 Jun 25	185.10001 +0.62	187.74	184.70	185.66	997
27 Jun 25	184.48000 +10.22	185.00	179.18	179.18	1,136
26 Jun 25	174.25999 -2.72	177.58	173.98	177.00	947
25 Jun 25	176.98000 -3.74	179.52	176.98	179.22	716
24 Jun 25	180.72000 +4.64	183.42	176.64	183.22	1,875
23 Jun 25	176.08000 -3.18	178.22	172.70	178.06	793
20 Jun 25	179.25999 +4.00	180.78	179.02	179.88	140
19 Jun 25	175.25999 -5.14	178.66	172.62	178.14	1,413
18 Jun 25	180.39999 -4.60	186.22	177.76	186.04	1,356
17 Jun 25	185.00000 -7.90	193.34	182.32	189.48	1,968
16 Jun 25	192.89999 +20.56	196.20	183.12	184.86	3,851
13 Jun 25	172.34000 -2.76	172.34	170.70	171.60	1,270
12 Jun 25	175.10001 -5.10	177.68	174.12	177.52	768
11 Jun 25	180.20000 -1.62	186.70	180.20	184.00	1,593
10 Jun 25	181.82001 +4.34	181.94	177.74	178.00	1,343
09 Jun 25	177.48000 +4.04	178.68	173.88	173.88	353
06 Jun 25	173.44000 -1.78	175.48	172.52	175.48	352
05 Jun 25	175.22000 -1.40	177.86	174.34	177.70	1,780
04 Jun 25	176.62000 +5.14	176.62	171.10	171.10	1,238
03 Jun 25	171.48000 -0.50	171.48	169.26	170.42	430
02 Jun 25	171.98000 -0.92	171.98	167.60	168.72	830
30 May 25	172.89999 -1.16	175.36	172.84	173.24	366
29 May 25	174.06000 -0.02	179.72	174.00	177.70	491
28 May 25	174.08000 -1.56	174.90	174.08	174.56	240
27 May 25	175.64000 +0.66	176.34	174.82	174.96	616
26 May 25	174.98000 +1.60	174.98	174.50	174.54	132
23 May 25	173.38000 -2.22	177.14	167.62	177.10	2,617
22 May 25	175.60001 -2.10	177.50	173.40	177.50	798
21 May 25	177.70000 -5.14	180.94	177.70	178.44	1,165
20 May 25	182.84000 +6.98	182.84	173.50	175.90	938
19 May 25	175.86000 -2.40	177.70	173.72	177.64	964
16 May 25	178.25999 +2.50	178.44	175.80	176.08	323
15 May 25	175.75999 -9.24	183.06	175.76	183.06	746
14 May 25	185.00000 -5.64	189.50	183.70	189.34	560
13 May 25	190.64000 +0.96	193.20	189.68	189.68	932
12 May 25	189.67999 +11.76	191.24	186.22	186.44	2,450
09 May 25	177.92000 +2.42	180.36	177.42	178.00	595
08 May 25	175.50000 -3.00	176.62	170.86	172.48	165
07 May 25	178.50000 -1.50	178.50	171.00	176.04	541
06 May 25	180.00000 +3.64	180.00	173.34	176.48	230
05 May 25	176.36000 -7.98	181.48	176.00	180.78	2,073
02 May 25	184.34000 +6.58	184.34	179.96	180.72	1,473
30 Apr 25	177.75999 -0.68	180.22	176.00	179.42	1,873
29 Apr 25	178.44000 +0.00	180.60	177.40	179.08	563
28 Apr 25	178.44000 +3.92	180.06	176.38	176.42	3,263
25 Apr 25	174.52000 +1.54	177.92	172.72	177.92	989
24 Apr 25	172.98000 -2.20	172.98	163.82	169.24	860
23 Apr 25	175.17999 +5.26	181.22	174.92	174.92	2,075
22 Apr 25	169.92000 +5.28	169.96	162.00	166.62	1,018
17 Apr 25	164.64000 -0.26	166.02	163.58	163.76	473
16 Apr 25	164.89999 +2.70	164.90	160.12	162.88	175
15 Apr 25	162.20000 -8.52	169.14	162.20	165.00	696
14 Apr 25	170.72000 +2.72	172.64	169.30	172.64	864
11 Apr 25	168.00000 +5.14	169.00	162.16	165.54	320
10 Apr 25	162.86000 +6.20	185.40	162.50	185.40	1,516
09 Apr 25	156.66000 -9.40	163.38	156.66	158.82	1,452
08 Apr 25	166.06000 +1.90	169.82	160.56	167.02	2,048
07 Apr 25	164.16000 -6.42	174.40	150.28	155.52	3,303
04 Apr 25	170.58000 -6.76	178.90	166.34	176.36	8,110
03 Apr 25	177.34000 -14.92	188.90	177.34	185.22	1,624
02 Apr 25	192.25999 +0.88	193.58	191.26	191.26	267
01 Apr 25	191.38000 +0.38	192.80	190.58	192.14	874
31 Mar 25	191.00000 -8.70	197.30	190.54	195.96	1,763
28 Mar 25	199.70000 -3.10	202.00	199.42	199.62	357
27 Mar 25	202.80000 +0.05	203.50	200.85	200.85	939
26 Mar 25	202.75000 +1.35	204.10	199.90	201.60	366
25 Mar 25	201.39999 -1.25	204.90	200.40	202.90	1,112
24 Mar 25	202.64999 -4.15	205.55	199.30	204.65	838
21 Mar 25	206.80000 -3.50	208.20	202.20	207.80	1,696
20 Mar 25	210.30000 -4.40	214.75	210.30	214.75	326
19 Mar 25	214.70000 -2.45	216.45	213.00	216.00	1,609
18 Mar 25	217.14999 -0.35	218.70	215.00	218.70	944
17 Mar 25	217.50000 -6.00	221.75	217.40	221.25	1,005
14 Mar 25	223.50000 -26.25	227.35	216.05	224.00	5,505
13 Mar 25	249.75000 -0.05	251.55	243.15	247.05	548
12 Mar 25	249.80000 -1.60	252.90	244.95	252.90	498
11 Mar 25	251.39999 -3.05	259.20	249.35	255.80	557
10 Mar 25	254.45000 +5.95	256.75	246.90	251.60	377
07 Mar 25	248.50000 -10.80	255.20	242.95	255.20	443
06 Mar 25	259.29999 -0.05	262.90	256.20	262.65	473
05 Mar 25	259.35001 +4.10	263.85	258.40	263.45	1,126
04 Mar 25	255.25000 -13.70	262.90	253.00	262.90	4,599
03 Mar 25	268.95001 -2.10	273.10	268.55	270.15	435
28 Feb 25	271.04999 -2.75	271.45	266.30	269.85	268
27 Feb 25	273.79999 -2.70	276.50	270.00	273.80	435
26 Feb 25	276.50000 +5.30	280.85	276.20	279.80	325
25 Feb 25	271.20001 +6.35	273.30	270.75	272.15	253
24 Feb 25	264.85001 -12.15	279.00	264.85	276.20	308
21 Feb 25	277.00000 +6.80	277.00	270.95	271.25	155
20 Feb 25	270.20001 -0.70	277.65	270.00	277.00	201
19 Feb 25	270.89999 -4.40	272.70	269.05	272.70	494
18 Feb 25	275.29999 -4.90	276.50	273.85	275.80	177
17 Feb 25	280.20001 +0.35	281.00	277.90	278.75	597
14 Feb 25	279.85001 +4.30	283.10	276.75	279.50	2,939
13 Feb 25	275.54999 +11.20	275.55	268.30	270.60	1,096
12 Feb 25	264.35001 +13.40	266.00	254.80	254.80	1,348
11 Feb 25	250.95000 +6.30	256.95	242.45	255.00	750
10 Feb 25	244.64999 +3.10	244.65	241.25	241.50	342
07 Feb 25	241.55000 -8.25	250.30	241.55	250.30	183
06 Feb 25	249.80000 +5.45	249.80	237.60	237.60	624
05 Feb 25	244.35001 -4.75	249.00	243.35	249.00	301
04 Feb 25	249.10001 +7.05	249.10	244.40	244.40	337
03 Feb 25	242.05000 -12.65	245.70	242.05	243.15	244
31 Jan 25	254.70000 -1.65	257.90	252.85	256.15	602
30 Jan 25	256.35001 +11.65	257.15	246.40	246.40	63
29 Jan 25	244.70000 -17.80	247.55	239.50	246.05	596
28 Jan 25	262.50000 -0.50	264.75	261.35	263.00	332
27 Jan 25	263.00000 +4.30	264.00	255.25	256.60	341
24 Jan 25	258.70001 +11.15	271.15	256.50	267.55	1,571
23 Jan 25	247.55000 +2.05	247.55	241.00	242.70	561
22 Jan 25	245.50000 -3.00	250.00	244.75	247.40	580
21 Jan 25	248.50000 +1.80	248.70	246.55	247.65	176
20 Jan 25	246.70000 +4.00	247.60	241.85	245.05	232
17 Jan 25	242.70000 +11.70	242.70	235.85	239.35	274
16 Jan 25	231.00000 +7.85	244.50	231.00	240.80	2,827
15 Jan 25	223.14999 +3.15	226.05	220.00	220.40	532
14 Jan 25	220.00000 -2.00	229.90	220.00	229.90	125
13 Jan 25	222.00000 -5.20	229.45	222.00	229.45	218
10 Jan 25	227.20000 -1.55	233.55	227.20	231.85	542
09 Jan 25	228.75000 +2.30	229.85	222.00	223.15	793
08 Jan 25	226.45000 -4.80	231.30	225.00	231.30	520
07 Jan 25	231.25000 +1.65	233.40	228.80	228.80	686
06 Jan 25	229.60001 +5.55	235.60	225.60	226.00	324
03 Jan 25	224.05000 -11.55	231.60	222.30	231.60	1,538
02 Jan 25	235.60001 -1.55	240.25	231.80	240.25	208
30 Dec 24	237.14999 -1.00	238.45	236.60	237.75	255
27 Dec 24	238.14999 +2.80	238.30	235.30	235.30	341
23 Dec 24	235.35001 +0.85	236.10	233.25	233.25	520
20 Dec 24	234.50000 -0.50	235.00	229.75	231.25	376
19 Dec 24	235.00000 -2.45	235.10	231.45	231.95	125
18 Dec 24	237.45000 -1.20	238.30	237.00	238.10	5,084
17 Dec 24	238.64999 -1.25	242.45	236.30	236.35	926
16 Dec 24	239.89999 -4.40	241.85	239.25	240.65	508
13 Dec 24	244.30000 +2.30	245.60	241.40	241.40	634
12 Dec 24	242.00000 +2.05	243.25	239.85	242.60	496
11 Dec 24	239.95000 -0.80	241.70	237.75	237.90	506
10 Dec 24	240.75000 -5.50	244.50	239.55	242.20	837
09 Dec 24	246.25000 +7.75	249.00	243.85	243.85	1,388
06 Dec 24	238.50000 +13.45	239.70	228.70	228.70	859
05 Dec 24	225.05000 -0.25	225.55	223.35	225.45	119
04 Dec 24	225.30000 +4.00	226.65	223.20	225.40	501
03 Dec 24	221.30000 -1.40	227.40	220.75	223.80	697
02 Dec 24	222.70000 +1.70	224.50	216.40	216.40	671
29 Nov 24	221.00000 +0.95	221.00	218.80	218.80	298
28 Nov 24	220.05000 -2.35	222.45	220.05	222.20	531
27 Nov 24	222.39999 -1.05	222.85	219.75	222.85	183
26 Nov 24	223.45000 +1.45	227.90	218.10	218.80	497
25 Nov 24	222.00000 +11.60	222.00	216.95	218.50	822
22 Nov 24	210.39999 +1.85	212.25	208.55	212.25	1,055
21 Nov 24	208.55000 -6.65	211.85	206.80	210.80	826
20 Nov 24	215.20000 +0.00	220.60	215.20	219.05	205
19 Nov 24	215.20000 -5.00	218.55	212.80	218.55	786
18 Nov 24	220.20000 -2.45	224.80	220.20	224.80	232
15 Nov 24	222.64999 +1.25	224.00	221.40	221.40	499
14 Nov 24	221.39999 +8.95	222.40	210.90	210.90	1,085
13 Nov 24	212.45000 +1.55	213.70	210.70	211.45	365
12 Nov 24	210.89999 -13.30	219.00	209.00	218.60	1,882
11 Nov 24	224.20000 +3.80	224.80	221.00	222.50	581
08 Nov 24	220.39999 -19.95	232.40	220.40	230.35	669
07 Nov 24	240.35001 +10.00	241.40	231.50	231.50	847
06 Nov 24	230.35001 -0.15	241.50	228.75	234.30	1,483
05 Nov 24	230.50000 -3.10	233.35	229.15	233.25	592
04 Nov 24	233.60001 +3.15	236.30	231.00	231.00	816
01 Nov 24	230.45000 +1.85	231.60	227.95	228.45	212
31 Oct 24	228.60001 -0.65	230.65	228.15	230.65	231
30 Oct 24	229.25000 -7.65	233.70	226.00	233.70	1,074
29 Oct 24	236.89999 -3.35	244.50	236.60	242.00	219
28 Oct 24	240.25000 +5.05	242.45	238.55	240.00	1,591
25 Oct 24	235.20000 -0.45	236.85	234.95	236.85	49
24 Oct 24	235.64999 +4.10	237.90	229.50	236.40	336
23 Oct 24	231.55000 -2.85	234.55	230.45	234.55	655
22 Oct 24	234.39999 +1.90	235.20	233.10	234.10	257
21 Oct 24	232.50000 -6.15	237.85	232.50	234.30	851
18 Oct 24	238.64999 +8.90	243.70	235.50	235.50	1,610
17 Oct 24	229.75000 +1.85	230.65	228.10	228.10	401
16 Oct 24	227.89999 -2.25	228.55	218.75	219.80	2,079
15 Oct 24	230.14999 -0.15	231.85	225.70	230.65	1,011
14 Oct 24	230.30000 -8.60	235.80	228.70	235.80	1,709
11 Oct 24	238.89999 -1.00	241.40	238.90	240.45	24
10 Oct 24	239.89999 -0.65	240.20	238.05	238.05	77
09 Oct 24	240.55000 +4.45	240.90	238.80	238.80	429
08 Oct 24	236.10001 -11.50	236.45	229.20	235.05	746
07 Oct 24	247.60001 +10.80	248.55	239.50	241.00	1,021
04 Oct 24	236.80000 -1.40	238.30	235.60	238.10	679
03 Oct 24	238.20000 -5.10	241.65	237.40	241.65	388
02 Oct 24	243.30000 -6.25	250.65	242.75	250.35	470
01 Oct 24	249.55000 -7.30	254.95	248.40	251.55	1,769
30 Sep 24	256.85001 -10.80	268.00	256.05	266.55	813
27 Sep 24	267.64999 +16.45	267.65	258.60	259.95	2,305
26 Sep 24	251.20000 +22.05	253.45	238.05	238.05	1,016
25 Sep 24	229.14999 -0.15	231.25	227.55	227.55	258
24 Sep 24	229.30000 +7.60	234.40	229.20	230.50	712
23 Sep 24	221.70000 -3.65	221.70	218.65	220.80	1,464
20 Sep 24	225.35001 -7.50	228.40	225.00	228.30	626
19 Sep 24	232.85001 +5.85	232.90	229.70	230.95	645
18 Sep 24	227.00000 -2.90	228.30	226.65	227.80	1,079
17 Sep 24	229.89999 +4.35	231.80	226.45	226.45	755
16 Sep 24	225.55000 -3.35	228.80	225.00	227.45	252
13 Sep 24	228.89999 +1.10	230.80	228.65	230.25	310
12 Sep 24	227.80000 -2.25	231.15	226.50	231.15	735
11 Sep 24	230.05000 +0.95	233.05	229.85	232.90	926
10 Sep 24	229.10001 -0.90	230.10	226.55	229.40	606
09 Sep 24	230.00000 -6.45	232.30	226.10	232.30	623
06 Sep 24	236.45000 -8.30	245.00	236.45	245.00	1,224
05 Sep 24	244.75000 -3.55	247.50	244.75	246.25	171
04 Sep 24	248.30000 -5.60	249.90	246.70	249.90	701
03 Sep 24	253.89999 -2.70	259.05	253.80	257.25	443
02 Sep 24	256.60001 -2.30	257.70	251.55	255.90	696
30 Aug 24	258.89999 +0.45	261.00	258.75	260.85	45
29 Aug 24	258.45001 +1.45	260.55	256.90	259.75	385
28 Aug 24	257.00000 -2.95	260.55	256.40	260.55	1,293
27 Aug 24	259.95001 -0.15	264.15	259.45	263.55	203
26 Aug 24	260.10001 +0.00	261.25	260.10	261.00	136
23 Aug 24	260.10001 +0.05	261.75	258.55	261.75	1,158
22 Aug 24	260.04999 +1.10	262.00	259.50	262.00	274
21 Aug 24	258.95001 +0.85	259.35	258.00	258.00	32
20 Aug 24	258.10001 -3.15	260.65	256.75	260.65	616
19 Aug 24	261.25000 +6.70	262.40	261.25	262.35	891
16 Aug 24	254.55000 -1.45	257.25	254.25	255.35	71
15 Aug 24	256.00000 +4.60	260.40	250.35	251.45	1,582
14 Aug 24	251.39999 -0.85	254.40	251.40	253.00	669
13 Aug 24	252.25000 +2.50	252.30	247.30	249.60	414
12 Aug 24	249.75000 -4.85	255.40	248.90	255.40	584
09 Aug 24	254.60001 -4.80	261.85	254.10	258.50	572
08 Aug 24	259.39999 -0.55	260.55	255.00	258.05	633
07 Aug 24	259.95001 +1.20	259.95	256.00	258.15	218
06 Aug 24	258.75000 -6.00	264.05	257.20	264.00	1,066
05 Aug 24	264.75000 -7.25	270.00	263.90	265.05	1,163
02 Aug 24	272.00000 -4.70	276.90	270.80	273.95	1,777
01 Aug 24	276.70001 -8.00	283.20	275.00	283.20	2,219
31 Jul 24	284.70001 -2.70	292.20	283.90	289.75	806
30 Jul 24	287.39999 +4.10	288.80	284.55	284.55	949
29 Jul 24	283.29999 -1.15	286.15	282.20	286.15	485
26 Jul 24	284.45001 +6.50	285.25	280.05	280.05	638
25 Jul 24	277.95001 -22.45	282.05	273.15	276.05	3,339
24 Jul 24	300.39999 -14.75	306.40	297.75	305.35	1,212
23 Jul 24	315.14999 -3.10	319.80	314.60	319.20	378
22 Jul 24	318.25000 +3.90	319.20	316.80	317.90	355
19 Jul 24	314.35001 -3.55	314.40	310.60	313.90	506
18 Jul 24	317.89999 +3.60	319.50	314.60	317.50	674
17 Jul 24	314.29999 +3.15	315.30	308.00	313.35	188
16 Jul 24	311.14999 -9.55	320.25	308.40	320.25	1,478
15 Jul 24	320.70001 -18.75	328.35	318.70	325.40	735
12 Jul 24	339.45001 +8.35	341.10	335.55	335.55	481
11 Jul 24	331.10001 +6.40	331.10	327.70	329.30	729
10 Jul 24	324.70001 +3.15	324.70	316.50	321.10	141
09 Jul 24	321.54999 -3.60	325.05	320.10	325.05	266
08 Jul 24	325.14999 -9.70	332.55	324.70	332.55	406
05 Jul 24	334.85001 -0.80	340.70	333.90	335.25	237
04 Jul 24	335.64999 +4.95	335.65	331.40	333.50	52
03 Jul 24	330.70001 +0.75	333.40	329.00	329.70	286
02 Jul 24	329.95001 -6.70	333.30	328.10	332.10	1,314
01 Jul 24	336.64999 -2.05	345.25	336.65	345.25	676
28 Jun 24	338.70001 -2.35	344.40	336.55	341.90	1,114
27 Jun 24	341.04999 +14.55	346.10	338.40	340.65	1,977
26 Jun 24	326.50000 +1.35	328.85	321.15	328.85	364
25 Jun 24	325.14999 +1.20	330.90	324.10	324.30	982
24 Jun 24	323.95001 +3.90	323.95	321.40	322.50	386
21 Jun 24	320.04999 +3.25	320.05	316.45	316.50	415
20 Jun 24	316.79999 +8.00	316.80	310.05	310.05	700
19 Jun 24	308.79999 -2.65	310.00	307.95	309.90	279
18 Jun 24	311.45001 +7.40	313.00	307.55	308.70	597
17 Jun 24	304.04999 +2.15	304.15	300.55	303.05	929
14 Jun 24	301.89999 -12.35	306.45	299.60	306.45	1,232
13 Jun 24	314.25000 -2.40	318.35	310.80	317.25	512
12 Jun 24	316.64999 -2.90	319.20	315.60	317.60	608
11 Jun 24	319.54999 -8.10	326.75	319.55	326.75	25
10 Jun 24	327.64999 -0.65	327.65	322.60	322.60	167
07 Jun 24	328.29999 +2.30	331.20	328.20	328.35	93
06 Jun 24	326.00000 +2.50	330.40	326.00	326.25	326
05 Jun 24	323.50000 +1.25	323.50	320.00	323.35	119
04 Jun 24	322.25000 -0.55	325.00	322.20	325.00	82
03 Jun 24	322.79999 +6.15	323.95	320.45	320.45	162
31 May 24	316.64999 -3.95	319.75	316.65	319.75	230
30 May 24	320.60001 -2.25	322.75	320.60	321.10	438
29 May 24	322.85001 -7.65	326.50	322.85	326.50	171
28 May 24	330.50000 -2.70	333.30	330.30	333.30	640
27 May 24	333.20001 +0.55	334.80	333.00	334.05	55
24 May 24	332.64999 +0.00	333.40	329.75	329.75	128
23 May 24	332.64999 +2.30	332.65	329.10	329.40	126
22 May 24	330.35001 -2.40	332.20	325.65	332.20	264
21 May 24	332.75000 -3.10	334.30	331.35	333.30	625
20 May 24	335.85001 +3.90	336.15	332.10	332.10	21
17 May 24	331.95001 -8.60	341.90	331.00	341.90	548
16 May 24	340.54999 +3.95	340.55	335.60	337.95	169
15 May 24	336.60001 -2.55	337.65	331.95	336.15	375
14 May 24	339.14999 +6.95	342.00	334.45	334.45	618
13 May 24	332.20001 +0.00	332.85	330.65	331.70	94
10 May 24	332.20001 -1.10	336.90	332.20	336.30	51
09 May 24	333.29999 +2.05	334.65	328.00	330.00	266
08 May 24	331.25000 +1.15	334.25	329.70	330.45	96
07 May 24	330.10001 +3.05	330.50	327.10	330.30	572
06 May 24	327.04999 -1.90	329.10	326.50	328.65	135
03 May 24	328.95001 +5.65	330.95	327.50	327.50	602
02 May 24	323.29999 -4.30	323.70	320.00	321.55	774
30 Apr 24	327.60001 -8.05	335.00	327.60	335.00	96
29 Apr 24	335.64999 -2.35	339.30	335.55	339.30	77
26 Apr 24	338.00000 +10.75	339.75	335.25	335.25	573
25 Apr 24	327.25000 +1.10	328.00	324.20	328.00	748
24 Apr 24	326.14999 -24.70	330.00	317.00	321.90	1,278
23 Apr 24	350.85001 +4.55	353.90	348.60	348.75	562
22 Apr 24	346.29999 +6.55	348.15	342.40	344.55	812
19 Apr 24	339.75000 -0.75	340.20	334.95	336.60	741
18 Apr 24	340.50000 -0.60	341.25	339.00	339.45	454
17 Apr 24	341.10001 +1.40	344.55	336.75	341.55	180
16 Apr 24	339.70001 -10.50	348.00	338.60	348.00	601
15 Apr 24	350.20001 -0.35	355.95	350.20	355.95	284
12 Apr 24	350.54999 -4.65	357.15	348.60	356.00	545
11 Apr 24	355.20001 -1.95	358.20	354.00	355.20	95
10 Apr 24	357.14999 -7.05	367.50	356.00	366.00	467
09 Apr 24	364.20001 -1.05	366.00	363.50	363.90	60
08 Apr 24	365.25000 +2.45	365.25	361.95	362.10	128
05 Apr 24	362.79999 -6.55	365.85	362.80	364.80	35
04 Apr 24	369.35001 +2.90	370.00	365.40	366.60	118
03 Apr 24	366.45001 -1.00	367.50	365.85	365.85	29
02 Apr 24	367.45001 +0.35	368.10	364.50	365.35	456
28 Mar 24	367.10001 -0.25	372.45	366.00	372.45	992
27 Mar 24	367.35001 +2.15	367.70	359.00	366.25	2,693
26 Mar 24	365.20001 +11.40	365.20	350.00	351.85	1,169
25 Mar 24	353.79999 -4.90	360.15	353.40	358.00	1,263
22 Mar 24	358.70001 -12.05	370.55	358.60	369.00	453
21 Mar 24	370.75000 -5.20	381.05	367.55	381.05	395
20 Mar 24	375.95001 -50.60	378.00	361.95	369.00	2,751
19 Mar 24	426.54999 +3.20	426.55	421.80	421.80	60
18 Mar 24	423.35001 -2.55	426.80	418.25	426.60	16
15 Mar 24	425.89999 -0.35	427.60	421.80	421.80	154
14 Mar 24	426.25000 +2.50	436.35	426.25	431.20	378
13 Mar 24	423.75000 -1.85	427.60	423.75	427.60	49
12 Mar 24	425.60001 +5.45	425.80	418.30	423.15	854
11 Mar 24	420.14999 +2.75	420.15	413.75	413.75	58
08 Mar 24	417.39999 +5.90	417.85	411.05	413.60	574
07 Mar 24	411.50000 +0.20	411.50	403.80	407.40	510
06 Mar 24	411.29999 +0.90	415.60	411.15	413.05	94
05 Mar 24	410.39999 -5.35	410.40	408.40	408.40	169
04 Mar 24	415.75000 -8.20	421.20	415.40	421.20	317
01 Mar 24	423.95001 -1.05	425.20	418.40	425.00	393
29 Feb 24	425.00000 -1.00	427.20	424.90	427.20	43
28 Feb 24	426.00000 -7.50	429.40	425.00	429.40	426
27 Feb 24	433.50000 +5.50	436.50	429.20	429.20	66
26 Feb 24	428.00000 +2.30	428.00	424.85	424.85	124
23 Feb 24	425.70001 -9.10	437.15	425.10	437.15	186
22 Feb 24	434.79999 +5.15	436.90	431.10	433.40	475
21 Feb 24	429.64999 +1.50	432.00	428.80	430.65	488
20 Feb 24	428.14999 +0.15	428.15	425.40	425.45	42
19 Feb 24	428.00000 +0.50	428.00	422.80	422.80	130
16 Feb 24	427.50000 +4.00	431.70	427.40	431.70	149
15 Feb 24	423.50000 +8.00	426.35	421.00	421.00	690
14 Feb 24	415.50000 +4.45	416.60	409.45	409.45	236
13 Feb 24	411.04999 -0.85	412.95	407.55	412.95	115
12 Feb 24	411.89999 -1.15	419.45	411.00	419.30	386
09 Feb 24	413.04999 +4.10	414.45	411.00	412.00	133
08 Feb 24	408.95001 +18.70	414.00	394.35	400.40	1,827
07 Feb 24	390.25000 -2.05	393.65	389.95	391.45	508
06 Feb 24	392.29999 +8.50	392.30	382.35	387.95	609
05 Feb 24	383.79999 +7.20	385.40	379.55	379.55	529
02 Feb 24	376.60001 -2.25	384.00	376.60	379.75	632
01 Feb 24	378.85001 -5.05	381.60	377.70	380.75	479
31 Jan 24	383.89999 -2.00	384.80	381.90	384.80	67
30 Jan 24	385.89999 +1.10	385.90	382.00	384.80	95
29 Jan 24	384.79999 -0.65	385.60	380.10	381.10	446
26 Jan 24	385.45001 +24.20	389.40	372.40	372.65	2,499
25 Jan 24	361.25000 -3.90	363.15	359.45	362.70	475
24 Jan 24	365.14999 +4.55	369.40	364.25	366.10	1,190
23 Jan 24	360.60001 +6.15	360.70	356.30	359.25	387
22 Jan 24	354.45001 +3.40	359.70	351.00	356.20	1,106
19 Jan 24	351.04999 -2.05	351.20	348.55	351.10	249
18 Jan 24	353.10001 +7.00	356.55	351.00	351.00	498
17 Jan 24	346.10001 -12.20	352.55	344.70	352.55	1,180
16 Jan 24	358.29999 -4.15	360.30	357.00	357.95	1,401
15 Jan 24	362.45001 -7.15	365.45	359.65	365.45	203
12 Jan 24	369.60001 -0.40	369.60	359.25	360.55	886
11 Jan 24	370.00000 -11.70	384.25	370.00	383.70	1,812
10 Jan 24	381.70001 -2.35	384.95	380.95	384.35	72
09 Jan 24	384.04999 -0.70	387.45	383.00	387.45	192
08 Jan 24	384.75000 +6.35	385.45	375.80	377.30	794
05 Jan 24	378.39999 -0.75	379.85	371.60	374.65	741
04 Jan 24	379.14999 -1.25	382.05	378.00	382.05	198
03 Jan 24	380.39999 -12.20	391.45	378.55	391.45	1,167
02 Jan 24	392.60001 -7.80	401.50	388.70	401.50	960
29 Dec 23	400.39999 +2.40	402.25	399.90	402.25	206
28 Dec 23	398.00000 -4.45	404.15	398.00	404.15	412
27 Dec 23	402.45001 +4.65	402.45	399.10	399.95	202
22 Dec 23	397.79999 -3.95	400.00	397.80	399.10	124
21 Dec 23	401.75000 -5.40	404.85	400.00	404.25	478
20 Dec 23	407.14999 +1.20	409.20	403.25	405.20	230
19 Dec 23	405.95001 -2.05	407.75	405.00	407.55	441
18 Dec 23	408.00000 -10.10	412.10	407.30	410.80	260
15 Dec 23	418.10001 -8.95	428.60	415.55	428.60	813
14 Dec 23	427.04999 +18.00	429.40	423.70	427.85	854
13 Dec 23	409.04999 -1.55	412.50	408.00	408.70	518
12 Dec 23	410.60001 +1.10	415.20	410.60	412.85	244
11 Dec 23	409.50000 -4.40	413.90	407.80	413.45	506
08 Dec 23	413.89999 +10.50	418.40	412.00	413.65	630
07 Dec 23	403.39999 -0.90	403.40	397.90	399.35	98
06 Dec 23	404.29999 +5.60	405.35	400.00	402.10	197
05 Dec 23	398.70001 -1.35	403.55	397.75	397.75	945
04 Dec 23	400.04999 +7.15	404.35	396.50	396.50	453
01 Dec 23	392.89999 -1.30	395.95	392.55	394.25	64
30 Nov 23	394.20001 +3.20	394.35	389.45	391.25	521
29 Nov 23	391.00000 -3.10	396.80	391.00	391.95	218
28 Nov 23	394.10001 -10.40	397.40	391.75	397.40	1,101
27 Nov 23	404.50000 -2.00	405.95	404.50	405.95	3
24 Nov 23	406.50000 +0.65	406.50	405.00	405.00	103
23 Nov 23	405.85001 +2.00	405.85	404.45	404.45	15
22 Nov 23	403.85001 +5.00	403.85	402.20	402.60	11
21 Nov 23	398.85001 -4.40	402.30	397.95	402.30	358
20 Nov 23	403.25000 -1.10	404.45	402.95	404.35	140
17 Nov 23	404.35001 +5.20	407.20	404.35	404.55	345
16 Nov 23	399.14999 -10.85	404.40	399.15	402.70	555
15 Nov 23	410.00000 +1.20	420.00	409.85	413.10	325
14 Nov 23	408.79999 +14.60	408.80	393.95	393.95	418
13 Nov 23	394.20001 +1.10	395.75	392.70	395.75	427
10 Nov 23	393.10001 -13.95	400.60	386.85	400.60	793
09 Nov 23	407.04999 +3.70	408.80	404.60	405.00	193
08 Nov 23	403.35001 +3.75	405.55	399.65	399.90	340
07 Nov 23	399.60001 +0.90	401.25	397.50	397.75	191
06 Nov 23	398.70001 -7.30	406.55	398.70	406.40	336
03 Nov 23	406.00000 +9.55	411.10	402.50	402.50	1,003
02 Nov 23	396.45001 +14.55	399.80	388.85	388.85	1,778
01 Nov 23	381.89999 -1.10	382.45	377.95	382.45	193
31 Oct 23	383.00000 -0.15	383.00	379.40	380.20	172
30 Oct 23	383.14999 -0.40	385.65	383.00	385.65	37
27 Oct 23	383.54999 -0.90	385.50	380.00	382.30	181
26 Oct 23	384.45001 -8.85	388.50	382.85	388.45	256
25 Oct 23	393.29999 -14.00	395.55	386.30	392.40	970
24 Oct 23	407.29999 +3.65	408.25	402.40	406.55	225
23 Oct 23	403.64999 +0.85	404.25	397.60	400.00	1,495
20 Oct 23	402.79999 -7.20	405.60	402.65	403.70	517
19 Oct 23	410.00000 +0.65	412.95	406.55	406.55	551
18 Oct 23	409.35001 +0.40	414.30	408.05	412.85	394
17 Oct 23	408.95001 -1.35	408.95	403.05	407.80	700
16 Oct 23	410.29999 +3.60	410.30	405.00	407.40	76
13 Oct 23	406.70001 -10.20	417.00	404.80	415.85	823
12 Oct 23	416.89999 -10.95	430.30	416.90	429.55	307
11 Oct 23	427.85001 -6.35	429.55	421.95	421.95	260
10 Oct 23	434.20001 +14.55	435.20	428.30	428.85	525
09 Oct 23	419.64999 -5.70	419.65	418.50	418.50	196
06 Oct 23	425.35001 +3.90	425.40	420.30	422.00	205
05 Oct 23	421.45001 -0.05	422.75	415.80	415.80	70
04 Oct 23	421.50000 -0.30	426.00	414.30	415.20	868
03 Oct 23	421.79999 -7.45	423.85	420.85	423.85	19
02 Oct 23	429.25000 -2.50	432.00	426.55	432.00	467
29 Sep 23	431.75000 +2.30	437.70	431.60	437.10	75
28 Sep 23	429.45001 +1.70	431.05	424.40	427.20	214
27 Sep 23	427.75000 -2.30	434.35	426.10	432.85	229
26 Sep 23	430.04999 -9.45	431.85	427.30	431.15	209
25 Sep 23	439.50000 -20.30	448.40	438.85	446.20	447
22 Sep 23	459.79999 +6.35	467.35	448.90	449.90	528
21 Sep 23	453.45001 -4.50	457.60	452.20	454.15	100
20 Sep 23	457.95001 +1.10	457.95	452.25	452.50	148
19 Sep 23	456.85001 -3.15	457.05	454.95	456.15	158
18 Sep 23	460.00000 -9.10	468.35	458.80	468.35	4,314
15 Sep 23	469.10001 +8.00	475.05	468.65	475.05	546
14 Sep 23	461.10001 -0.80	461.10	455.00	458.05	294
13 Sep 23	461.89999 -1.20	462.25	461.75	462.25	15
12 Sep 23	463.10001 -5.10	465.65	461.25	465.15	258
11 Sep 23	468.20001 -1.65	471.55	467.90	467.90	239
08 Sep 23	469.85001 +6.95	469.85	460.00	463.90	445
07 Sep 23	462.89999 -5.05	473.25	461.45	467.80	320
06 Sep 23	467.95001 -12.10	476.95	467.00	476.30	212
05 Sep 23	480.04999 -10.50	484.95	477.40	484.10	314
04 Sep 23	490.54999 +2.10	496.40	490.55	492.10	63
01 Sep 23	488.45001 -5.85	493.95	488.45	492.15	210
31 Aug 23	494.29999 -4.00	499.10	494.30	498.00	92
30 Aug 23	498.29999 -0.90	500.10	494.10	500.10	248
29 Aug 23	499.20001 +4.85	500.00	496.40	496.50	287
28 Aug 23	494.35001 +6.55	495.30	492.45	492.45	206
25 Aug 23	487.79999 -2.15	492.40	487.25	492.40	244
24 Aug 23	489.95001 -9.10	505.50	489.00	505.50	207
23 Aug 23	499.04999 -3.05	501.50	499.00	501.50	24
22 Aug 23	502.10001 +3.55	507.00	500.00	504.40	355
21 Aug 23	498.54999 +6.00	500.50	493.90	493.90	291
18 Aug 23	492.54999 -5.00	494.00	488.55	491.00	264
17 Aug 23	497.54999 -9.25	503.00	497.55	503.00	205
16 Aug 23	506.79999 -2.00	509.00	506.80	507.30	80
15 Aug 23	508.79999 -5.20	515.20	508.20	515.20	35
14 Aug 23	514.00000 -2.80	516.10	512.00	514.40	177
11 Aug 23	516.79999 -12.30	524.00	515.60	523.80	218
10 Aug 23	529.09998 +11.80	531.00	529.10	531.00	156
09 Aug 23	517.29999 +2.60	525.10	517.30	521.80	150
08 Aug 23	514.70001 -3.20	515.60	512.00	512.00	74
07 Aug 23	517.90002 +3.40	518.70	511.20	511.20	181
04 Aug 23	514.50000 +4.40	514.50	507.90	510.90	83
03 Aug 23	510.10001 -1.40	511.00	503.50	503.50	319
02 Aug 23	511.50000 -6.90	513.80	509.00	509.80	199
01 Aug 23	518.40002 -5.30	521.60	516.30	518.00	232
31 Jul 23	523.70001 -6.80	527.90	523.70	526.50	288
28 Jul 23	530.50000 -6.30	541.60	525.00	541.60	542
27 Jul 23	536.79999 +15.50	541.60	528.80	528.80	413
26 Jul 23	521.29999 -9.90	525.80	515.00	523.30	281
25 Jul 23	531.20001 -1.50	538.50	531.20	535.00	42
24 Jul 23	532.70001 -8.80	541.60	531.90	541.60	97
21 Jul 23	541.50000 -0.10	543.00	539.60	540.30	258
20 Jul 23	541.59998 +10.50	542.80	532.10	532.10	223
19 Jul 23	531.09998 +36.90	531.10	518.20	523.20	1,015
18 Jul 23	494.20001 +3.05	494.20	487.65	488.75	122
17 Jul 23	491.14999 -9.55	493.30	489.00	489.85	29
14 Jul 23	500.70001 -1.80	503.00	499.95	502.00	118
13 Jul 23	502.50000 +3.80	504.30	499.00	500.70	404
12 Jul 23	498.70001 +8.45	499.60	489.60	490.15	273
11 Jul 23	490.25000 +9.75	490.25	487.00	487.95	332
10 Jul 23	480.50000 +3.00	480.65	475.75	475.75	86
07 Jul 23	477.50000 -0.10	478.35	475.35	475.35	79
06 Jul 23	477.60001 -14.40	484.15	475.20	484.15	289
05 Jul 23	492.00000 -16.10	500.80	489.00	500.80	481
04 Jul 23	508.10001 +1.70	508.10	502.40	504.90	170
03 Jul 23	506.39999 -2.20	506.40	500.10	505.90	361
30 Jun 23	508.60001 +7.30	508.60	501.90	502.60	259
29 Jun 23	501.29999 +2.25	503.80	491.30	491.30	535
28 Jun 23	499.04999 -6.85	505.00	498.00	505.00	422
27 Jun 23	505.89999 -3.40	509.30	505.50	509.30	11
26 Jun 23	509.29999 +4.80	509.30	497.50	498.05	34
23 Jun 23	504.50000 -8.40	513.00	499.00	509.50	26
22 Jun 23	512.90002 +1.20	512.90	505.60	505.60	35
21 Jun 23	511.70001 -3.80	514.80	509.00	514.80	293
20 Jun 23	515.50000 -5.40	516.50	514.50	514.50	5
19 Jun 23	520.90002 -8.90	523.20	517.60	523.20	86
16 Jun 23	529.79999 +14.90	531.40	520.60	520.60	555
15 Jun 23	514.90002 -9.60	522.40	511.40	522.30	73
14 Jun 23	524.50000 +9.40	524.50	515.10	515.10	560
13 Jun 23	515.09998 +5.60	517.40	510.40	515.40	260
12 Jun 23	509.50000 +6.20	511.20	509.40	509.50	241
09 Jun 23	503.29999 +0.70	506.80	499.00	502.20	48
08 Jun 23	502.60001 -0.10	503.20	499.45	500.00	39
07 Jun 23	502.70001 +0.70	504.40	501.70	501.70	15
06 Jun 23	502.00000 +0.10	502.00	501.00	501.50	43
05 Jun 23	501.89999 -0.30	503.70	501.60	502.00	108
02 Jun 23	502.20001 +7.15	506.10	500.40	500.70	76
01 Jun 23	495.04999 -0.95	501.80	489.35	501.60	193
31 May 23	496.00000 -16.50	503.60	496.00	503.60	240
30 May 23	512.50000 -0.10	518.70	512.50	518.20	39
29 May 23	512.59998 -2.20	512.60	512.60	512.60	10
26 May 23	514.79999 +4.20	514.80	513.00	513.00	9
25 May 23	510.60001 -2.90	512.90	504.80	504.80	79
24 May 23	513.50000 -12.90	518.60	511.90	514.90	413
23 May 23	526.40002 -16.40	540.50	525.30	540.50	446
22 May 23	542.79999 +5.50	542.80	535.10	535.30	35
19 May 23	537.29999 -7.70	542.90	536.60	542.90	184
18 May 23	545.00000 +4.80	545.00	543.70	544.00	19
17 May 23	540.20001 -11.80	545.00	540.20	545.00	107
16 May 23	552.00000 +0.50	552.00	545.30	547.60	161
15 May 23	551.50000 +6.30	553.10	545.60	549.70	42
12 May 23	545.20001 +2.50	557.00	542.60	557.00	313
11 May 23	542.70001 +3.20	547.80	542.70	547.80	14
10 May 23	539.50000 -10.10	550.80	539.40	550.80	44
09 May 23	549.59998 -14.80	560.80	548.60	560.80	615
08 May 23	564.40002 +2.80	564.60	561.60	561.60	8
05 May 23	561.59998 +3.00	561.60	558.00	559.40	790
04 May 23	558.59998 -8.20	565.50	556.00	565.50	437
03 May 23	566.79999 +4.00	574.10	566.50	570.90	11,490
02 May 23	562.79999 -17.10	572.60	560.10	572.60	71
28 Apr 23	579.90002 -0.40	583.30	574.70	583.00	31
27 Apr 23	580.29999 +7.90	585.30	570.60	570.60	125
26 Apr 23	572.40002 -12.20	582.60	565.60	582.60	218
25 Apr 23	584.59998 +0.50	587.90	583.00	587.00	49
24 Apr 23	584.09998 +6.00	587.60	578.10	578.10	520
21 Apr 23	578.09998 +2.00	578.10	573.40	573.40	186
20 Apr 23	576.09998 +4.00	576.10	565.40	568.10	48
19 Apr 23	572.09998 +0.10	572.50	568.20	572.50	227
18 Apr 23	572.00000 +4.10	579.80	570.00	570.00	283
17 Apr 23	567.90002 -8.80	578.80	567.20	578.80	70
14 Apr 23	576.70001 +8.00	578.00	575.20	575.20	100
13 Apr 23	568.70001 +14.60	570.00	561.40	566.80	228
12 Apr 23	554.09998 -3.80	559.50	554.10	557.90	136
11 Apr 23	557.90002 +1.80	566.20	555.00	566.20	240
06 Apr 23	556.09998 -9.50	558.80	552.80	555.00	464
05 Apr 23	565.59998 -18.70	577.20	560.00	577.20	196
04 Apr 23	584.29999 -15.70	594.30	581.90	594.30	292
03 Apr 23	600.00000 -0.10	600.00	593.80	599.80	111
31 Mar 23	600.09998 +5.20	603.00	598.30	599.30	61
30 Mar 23	594.90002 +10.30	599.30	589.90	595.20	120
29 Mar 23	584.59998 +9.00	589.50	584.60	587.00	27
28 Mar 23	575.59998 +2.00	582.70	575.60	582.70	55
27 Mar 23	573.59998 -6.40	584.30	572.20	584.30	576
24 Mar 23	580.00000 +2.00	580.00	571.40	575.60	96
23 Mar 23	578.00000 +6.70	580.70	570.90	570.90	93
22 Mar 23	571.29999 +3.50	573.40	571.30	572.00	25
21 Mar 23	567.79999 +12.20	570.80	561.70	561.70	255
20 Mar 23	555.59998 +8.70	558.90	546.50	546.50	250
17 Mar 23	546.90002 -5.00	557.80	545.00	557.80	220
16 Mar 23	551.90002 +12.20	558.00	540.80	545.00	342
15 Mar 23	539.70001 -26.30	561.00	538.90	561.00	379
14 Mar 23	566.00000 +15.80	570.80	552.00	552.00	119
13 Mar 23	550.20001 -23.70	561.70	547.60	561.70	70
10 Mar 23	573.90002 -5.00	578.70	567.10	567.10	147
09 Mar 23	578.90002 -1.20	580.00	578.90	579.00	80
08 Mar 23	580.09998 +4.20	581.50	575.60	575.60	444
07 Mar 23	575.90002 -3.10	581.30	571.60	571.60	100
06 Mar 23	579.00000 +1.50	580.20	577.60	579.50	73
03 Mar 23	577.50000 +6.50	579.50	570.90	572.10	255
02 Mar 23	571.00000 +9.20	571.20	560.50	560.50	147
01 Mar 23	561.79999 +6.40	569.20	561.80	565.10	274
28 Feb 23	555.40002 -6.50	558.30	554.70	554.70	240
27 Feb 23	561.90002 +8.60	565.40	558.50	560.60	730
24 Feb 23	553.29999 -25.30	580.00	552.90	580.00	1,387
23 Feb 23	578.59998 +1.60	580.10	578.10	579.90	164
22 Feb 23	577.00000 -7.60	579.60	573.10	579.60	79
21 Feb 23	584.59998 -6.60	589.40	579.00	589.40	58
20 Feb 23	591.20001 +1.10	591.70	583.60	586.80	137
17 Feb 23	590.09998 -5.90	594.20	583.70	583.70	562
16 Feb 23	596.00000 +17.50	600.10	592.70	594.80	632
15 Feb 23	578.50000 +16.90	592.00	541.20	542.60	2,093
14 Feb 23	561.59998 -5.60	566.30	559.00	566.10	395
13 Feb 23	567.20001 +7.50	568.70	557.30	557.30	70
10 Feb 23	559.70001 -20.20	573.40	557.30	572.60	258
09 Feb 23	579.90002 +12.00	582.10	575.70	577.90	2,884
08 Feb 23	567.90002 -5.60	581.10	567.90	581.10	290
07 Feb 23	573.50000 -2.70	579.90	571.50	579.90	100
06 Feb 23	576.20001 -22.40	591.50	576.20	591.50	45
03 Feb 23	598.59998 +5.90	598.60	585.00	588.30	222
02 Feb 23	592.70001 +29.40	595.00	574.70	574.70	1,195
01 Feb 23	563.29999 -6.60	572.20	562.90	570.30	150
31 Jan 23	569.90002 +3.80	571.60	558.00	566.40	115
30 Jan 23	566.09998 +9.00	567.50	554.40	557.60	76
27 Jan 23	557.09998 +9.20	561.40	543.20	543.20	377
26 Jan 23	547.90002 +13.70	547.90	541.30	545.60	51
25 Jan 23	534.20001 -4.80	534.20	532.90	532.90	126
24 Jan 23	539.00000 +1.60	543.20	538.60	543.20	49
23 Jan 23	537.40002 +5.80	538.70	534.70	535.50	101
20 Jan 23	531.59998 +1.30	535.30	529.20	535.30	537
19 Jan 23	530.29999 -13.70	542.30	529.00	542.30	365
18 Jan 23	544.00000 -11.10	549.90	543.70	549.70	143
17 Jan 23	555.09998 -6.30	558.60	552.50	555.30	74
16 Jan 23	561.40002 -2.30	562.40	557.40	560.60	262
13 Jan 23	563.70001 +10.40	564.00	550.90	557.40	1,295
12 Jan 23	553.29999 +9.80	557.60	546.90	547.10	621
11 Jan 23	543.50000 +18.80	546.20	529.80	529.80	494
10 Jan 23	524.70001 +3.70	524.70	518.00	519.80	389
09 Jan 23	521.00000 +0.00	529.50	521.00	526.00	352
06 Jan 23	521.00000 +2.80	526.60	520.10	520.10	178
05 Jan 23	518.20001 +9.10	520.00	507.00	507.00	125
04 Jan 23	509.10001 +19.90	509.10	494.45	494.45	360
03 Jan 23	489.20001 +5.90	494.70	487.35	488.45	462
02 Jan 23	483.29999 +4.00	483.30	479.30	479.70	147
30 Dec 22	479.29999 -5.25	479.55	478.50	478.50	25
29 Dec 22	484.54999 +8.35	493.25	476.45	476.75	172
28 Dec 22	476.20001 -13.80	482.35	476.20	482.00	313
27 Dec 22	490.00000 +18.05	490.00	480.00	480.80	180
23 Dec 22	471.95001 -4.05	475.20	471.35	472.80	1,183
22 Dec 22	476.00000 -4.05	484.55	476.00	484.40	65
21 Dec 22	480.04999 +13.70	480.05	473.80	473.80	509
20 Dec 22	466.35001 -19.25	474.15	465.00	473.15	217
19 Dec 22	485.60001 -8.30	490.00	485.00	489.65	198
16 Dec 22	493.89999 -7.60	493.90	484.75	490.70	1,005
15 Dec 22	501.50000 -22.30	508.40	494.75	508.40	312
14 Dec 22	523.79999 +0.00	524.90	517.00	522.60	244
13 Dec 22	523.79999 +5.70	531.60	520.70	522.80	493
12 Dec 22	518.09998 -4.00	520.10	516.50	520.10	63
09 Dec 22	522.09998 -0.50	526.90	521.90	525.20	428
08 Dec 22	522.59998 +0.70	525.80	520.20	520.20	145
07 Dec 22	521.90002 -23.30	531.80	521.90	531.80	129
06 Dec 22	545.20001 -5.30	545.20	543.40	543.70	151
05 Dec 22	550.50000 +4.50	560.80	544.80	560.80	33
02 Dec 22	546.00000 -24.60	561.50	546.00	561.50	90
01 Dec 22	570.59998 +2.90	570.90	565.70	570.80	73
30 Nov 22	567.70001 +12.70	570.00	556.10	556.10	76
29 Nov 22	555.00000 +9.30	557.90	552.40	557.90	85
28 Nov 22	545.70001 +0.50	547.10	542.80	543.70	302
25 Nov 22	545.20001 -1.20	546.80	544.00	545.40	235
24 Nov 22	546.40002 +0.10	550.00	537.60	537.60	42
23 Nov 22	546.29999 +3.20	552.60	537.00	552.60	82
22 Nov 22	543.09998 -6.80	548.70	542.30	548.60	1,139
21 Nov 22	549.90002 -1.00	551.40	547.90	549.40	11,930
18 Nov 22	550.90002 +10.00	553.00	543.70	543.70	374
17 Nov 22	540.90002 +2.90	542.80	537.60	542.80	632
16 Nov 22	538.00000 -15.50	543.40	537.20	543.40	333
15 Nov 22	553.50000 +13.20	553.50	543.50	547.20	43
14 Nov 22	540.29999 -3.30	542.50	535.80	540.50	77
11 Nov 22	543.59998 +11.60	551.30	538.80	547.90	304
10 Nov 22	532.00000 +18.00	533.30	508.90	509.70	238
09 Nov 22	514.00000 -6.50	514.00	511.70	511.70	76
08 Nov 22	520.50000 +15.70	520.50	511.10	511.10	48
07 Nov 22	504.79999 +5.05	509.10	500.00	500.00	78
04 Nov 22	499.75000 +24.25	502.60	482.55	485.00	438
03 Nov 22	475.50000 +2.45	475.50	466.30	467.70	198
02 Nov 22	473.04999 -1.45	482.55	470.00	480.45	59
01 Nov 22	474.50000 +9.95	481.55	473.30	475.05	93
31 Oct 22	464.54999 +0.65	464.80	462.80	462.80	35
28 Oct 22	463.89999 -7.35	466.60	459.75	459.75	59
27 Oct 22	471.25000 -6.10	475.60	471.25	474.45	206
26 Oct 22	477.35001 +6.60	477.35	472.55	473.00	109
25 Oct 22	470.75000 +21.75	470.80	457.40	459.25	217
24 Oct 22	449.00000 -5.00	462.10	449.00	453.05	17
21 Oct 22	454.00000 -15.65	456.40	447.00	455.50	33
20 Oct 22	469.64999 +13.55	469.65	459.00	459.00	83
19 Oct 22	456.10001 -12.25	466.10	456.10	464.00	99
18 Oct 22	468.35001 +5.45	472.55	465.40	467.20	172
17 Oct 22	462.89999 +12.30	466.20	445.60	448.60	115
14 Oct 22	450.60001 +20.60	459.10	447.70	450.80	102
13 Oct 22	430.00000 -15.75	447.40	430.00	442.05	154
12 Oct 22	445.75000 +0.70	448.10	443.65	448.10	117
11 Oct 22	445.04999 -0.45	445.40	439.20	439.20	509
10 Oct 22	445.50000 -3.75	448.15	438.05	443.00	162
07 Oct 22	449.25000 -20.00	455.05	447.80	455.05	218
05 Oct 22	469.25000 -11.50	477.05	469.25	477.05	22
04 Oct 22	480.75000 +26.50	482.30	461.40	461.40	616
03 Oct 22	454.25000 -6.65	454.90	448.10	454.90	22
30 Sep 22	460.89999 +5.70	460.90	447.75	456.35	299
29 Sep 22	455.20001 -4.65	456.50	454.55	456.50	798
28 Sep 22	459.85001 -0.75	461.80	448.45	451.80	490
27 Sep 22	460.60001 -21.35	467.50	460.55	467.50	49
26 Sep 22	481.95001 +7.90	481.95	474.00	475.30	53
23 Sep 22	474.04999 -21.75	488.50	474.05	488.00	319
22 Sep 22	495.79999 -5.70	500.30	495.80	497.80	45
21 Sep 22	501.50000 +6.05	502.30	489.70	489.70	132
20 Sep 22	495.45001 +2.30	503.00	495.45	503.00	58
19 Sep 22	493.14999 -1.75	496.25	489.00	491.05	306
16 Sep 22	494.89999 -9.20	497.55	493.25	497.55	118
15 Sep 22	504.10001 -15.20	521.40	503.20	519.20	149
14 Sep 22	519.29999 -3.40	524.60	519.30	524.60	1
13 Sep 22	522.70001 -7.30	539.30	522.70	535.30	126
12 Sep 22	530.00000 +10.80	532.50	525.80	525.80	80
09 Sep 22	519.20001 +3.60	525.70	517.50	517.70	291
08 Sep 22	515.59998 +3.90	515.60	513.20	513.30	14
07 Sep 22	511.70001 +11.95	513.70	494.70	494.70	654
06 Sep 22	499.75000 +7.00	499.75	497.50	497.70	301
05 Sep 22	492.75000 -3.40	492.75	485.00	487.75	212
02 Sep 22	496.14999 +3.80	496.15	490.00	492.35	14
01 Sep 22	492.35001 -6.65	495.45	490.15	494.10	473
31 Aug 22	499.00000 -16.00	513.00	499.00	513.00	32
30 Aug 22	515.00000 -1.00	520.70	515.00	520.70	7
29 Aug 22	516.00000 -10.00	517.70	512.60	517.00	489
26 Aug 22	526.00000 -17.40	545.30	525.70	545.30	71
25 Aug 22	543.40002 -3.50	545.90	540.20	545.90	65
24 Aug 22	546.90002 +8.00	546.90	530.90	536.50	155
23 Aug 22	538.90002 -1.50	540.50	535.80	536.50	39
22 Aug 22	540.40002 -17.90	547.50	540.00	547.20	110
19 Aug 22	558.29999 -4.80	565.10	558.20	559.00	112
18 Aug 22	563.09998 -0.30	570.20	561.80	570.20	180
17 Aug 22	563.40002 -0.50	568.60	563.40	568.50	35
16 Aug 22	563.90002 +2.20	563.90	561.40	561.40	54
15 Aug 22	561.70001 +0.70	563.20	560.00	562.50	370
12 Aug 22	561.00000 +1.70	565.80	557.10	557.10	177
11 Aug 22	559.29999 +1.60	560.00	556.40	557.70	122
10 Aug 22	557.70001 +3.40	557.70	546.30	546.50	105
09 Aug 22	554.29999 -3.60	554.30	546.50	552.00	80
08 Aug 22	557.90002 +5.80	557.90	547.60	547.60	63
05 Aug 22	552.09998 -4.80	552.10	542.90	551.30	171
04 Aug 22	556.90002 +3.30	556.90	551.30	556.50	76
03 Aug 22	553.59998 +9.90	554.90	542.10	542.10	195
02 Aug 22	543.70001 -9.30	548.50	543.20	548.50	234
01 Aug 22	553.00000 -3.40	553.60	550.90	553.20	50
29 Jul 22	556.40002 +7.80	562.30	551.00	562.00	306
28 Jul 22	548.59998 +20.20	548.60	528.60	528.70	189
27 Jul 22	528.40002 +3.00	529.70	513.70	517.00	192
26 Jul 22	525.40002 -7.70	530.20	521.80	529.70	84
25 Jul 22	533.09998 +2.00	536.00	527.00	527.00	207
22 Jul 22	531.09998 +1.30	535.00	525.40	525.40	155
21 Jul 22	529.79999 +12.50	533.00	524.60	526.20	131
20 Jul 22	517.29999 -10.90	528.80	517.30	528.80	455
19 Jul 22	528.20001 +13.10	529.40	507.50	507.80	405
18 Jul 22	515.09998 +18.25	515.10	500.30	500.30	391
15 Jul 22	496.85001 +0.25	496.85	479.55	489.70	241
14 Jul 22	496.60001 -4.10	497.20	492.40	492.40	195
13 Jul 22	500.70001 -4.50	504.00	493.25	504.00	871
12 Jul 22	505.20001 +8.90	505.20	491.35	491.35	51
11 Jul 22	496.29999 -5.40	496.30	485.35	487.60	324
08 Jul 22	501.70001 -3.50	507.60	493.75	507.60	399
07 Jul 22	505.20001 +15.35	508.40	495.65	495.65	103
06 Jul 22	489.85001 +4.85	492.05	485.95	489.40	595
05 Jul 22	485.00000 -5.45	492.65	475.00	491.20	2,365
04 Jul 22	490.45001 +3.50	496.90	490.20	490.20	73
01 Jul 22	486.95001 -2.90	487.10	485.10	485.10	170
30 Jun 22	489.85001 -11.05	489.85	482.50	487.90	406
29 Jun 22	500.89999 -2.50	501.80	494.60	500.80	374
28 Jun 22	503.39999 +6.75	505.90	502.60	505.30	55
27 Jun 22	496.64999 -6.05	509.70	495.50	509.70	12
24 Jun 22	502.70001 +12.85	505.70	490.30	490.30	595
23 Jun 22	489.85001 +1.95	490.15	480.35	483.75	67
22 Jun 22	487.89999 -5.25	487.95	479.85	484.30	972
21 Jun 22	493.14999 +9.40	499.65	489.00	489.00	727
20 Jun 22	483.75000 +1.80	486.90	483.75	486.90	88
17 Jun 22	481.95001 -7.05	490.00	481.50	490.00	404
16 Jun 22	489.00000 -15.10	500.00	489.00	500.00	113
15 Jun 22	504.10001 +12.95	509.10	499.85	502.50	277
14 Jun 22	491.14999 -4.40	496.55	488.80	496.00	296
13 Jun 22	495.54999 -14.45	497.50	490.00	496.95	637
10 Jun 22	510.00000 -5.60	515.20	508.60	513.30	64
09 Jun 22	515.59998 -7.70	520.70	515.00	518.00	112
08 Jun 22	523.29999 -1.70	526.90	519.40	526.90	34
07 Jun 22	525.00000 -1.20	525.60	522.70	523.30	349
06 Jun 22	526.20001 +5.10	530.90	526.20	530.30	13
03 Jun 22	521.09998 +0.60	523.80	519.40	521.00	139
02 Jun 22	520.50000 +11.00	520.80	517.80	518.90	322
01 Jun 22	509.50000 +0.50	518.50	507.60	508.10	84
31 May 22	509.00000 +3.70	509.00	503.00	503.70	427
30 May 22	505.29999 +16.30	509.50	500.40	500.40	183
27 May 22	489.00000 +21.25	489.00	471.40	474.90	106
26 May 22	467.75000 +15.00	467.75	455.00	455.05	78
25 May 22	452.75000 +5.95	460.35	442.00	448.00	436
24 May 22	446.79999 -8.50	451.30	446.40	451.00	80
23 May 22	455.29999 +4.55	456.95	445.00	456.95	133
20 May 22	450.75000 -3.50	460.30	448.60	450.00	936
19 May 22	454.25000 -9.00	457.75	446.05	457.15	926
18 May 22	463.25000 -7.00	470.35	463.25	470.35	290
17 May 22	470.25000 +9.50	475.05	464.40	464.40	1,101
16 May 22	460.75000 +0.90	460.75	454.30	456.05	88
13 May 22	459.85001 +10.80	459.85	449.65	450.75	845
12 May 22	449.04999 -10.30	452.25	433.55	445.90	893
11 May 22	459.35001 +17.05	460.65	450.00	454.35	386
10 May 22	442.29999 +0.40	451.15	441.90	447.20	519
09 May 22	441.89999 -15.65	460.55	441.90	456.85	482
06 May 22	457.54999 -13.15	464.80	452.00	464.65	1,689
05 May 22	470.70001 -10.10	496.95	469.60	496.95	145
04 May 22	480.79999 -9.45	491.00	480.80	491.00	84
03 May 22	490.25000 -13.15	502.50	490.15	498.55	142
02 May 22	503.39999 -10.10	503.90	495.00	503.90	191
29 Apr 22	513.50000 +7.40	523.00	511.90	512.50	455
28 Apr 22	506.10001 -0.20	516.90	496.85	514.70	61
27 Apr 22	506.29999 -1.10	509.10	500.00	500.00	901
26 Apr 22	507.39999 +0.90	517.00	504.00	508.00	229
25 Apr 22	506.50000 -26.00	520.80	503.20	520.80	304
22 Apr 22	532.50000 -21.20	533.20	518.80	518.80	453
21 Apr 22	553.70001 +12.20	558.40	538.00	538.00	132
20 Apr 22	541.50000 +11.70	544.40	532.20	536.00	77
19 Apr 22	529.79999 -4.10	529.80	523.50	529.50	23
14 Apr 22	533.90002 +7.50	535.50	532.90	534.70	73
13 Apr 22	526.40002 -5.20	536.50	512.20	536.50	450
12 Apr 22	531.59998 -3.90	536.10	523.60	525.30	237
11 Apr 22	535.50000 -15.60	548.00	534.60	548.00	103
08 Apr 22	551.09998 +2.40	555.30	548.00	555.30	20
07 Apr 22	548.70001 -8.20	559.80	547.20	559.80	344
06 Apr 22	556.90002 -27.30	577.00	554.40	577.00	151
05 Apr 22	584.20001 -1.10	585.60	578.60	580.40	130
04 Apr 22	585.29999 +10.80	585.30	572.00	574.00	55
01 Apr 22	574.50000 -1.10	576.10	573.70	576.10	201
31 Mar 22	575.59998 -11.60	584.30	575.00	584.30	90
30 Mar 22	587.20001 -12.60	598.80	577.90	590.00	467
29 Mar 22	599.79999 +15.00	607.20	597.10	599.60	225
28 Mar 22	584.79999 -19.70	591.60	580.90	584.00	224
25 Mar 22	604.50000 +26.90	604.50	587.00	587.00	20
24 Mar 22	577.59998 -3.30	590.00	574.80	584.80	140
23 Mar 22	580.90002 -15.80	594.20	575.00	594.10	627
22 Mar 22	596.70001 +1.40	600.00	591.40	591.40	43
21 Mar 22	595.29999 -10.40	600.00	593.20	600.00	41
18 Mar 22	605.70001 +11.90	605.70	592.50	592.50	78
17 Mar 22	593.79999 +5.00	595.80	588.10	590.70	303
16 Mar 22	588.79999 +32.20	596.00	583.40	589.10	284
15 Mar 22	556.59998 -8.00	557.30	540.00	553.70	205
14 Mar 22	564.59998 +4.20	569.90	546.10	552.20	233
11 Mar 22	560.40002 +8.50	576.90	551.20	552.90	349
10 Mar 22	551.90002 -30.90	573.40	548.00	571.30	157
09 Mar 22	582.79999 +47.80	582.80	547.70	548.20	676
08 Mar 22	535.00000 -6.90	549.40	527.00	535.00	102
07 Mar 22	541.90002 -16.40	553.60	523.40	536.00	464
04 Mar 22	558.29999 -47.00	592.80	558.30	592.80	964
03 Mar 22	605.29999 -13.70	619.50	605.30	618.30	159
02 Mar 22	619.00000 +8.10	626.80	602.20	610.90	21,281
01 Mar 22	610.90002 -10.90	636.60	610.90	636.60	228
28 Feb 22	621.79999 -16.70	624.80	613.80	624.80	30
25 Feb 22	638.50000 +19.10	640.10	616.10	624.90	233
24 Feb 22	619.40002 -27.60	622.50	608.50	615.30	710
23 Feb 22	647.00000 +3.50	648.60	640.80	640.80	14
22 Feb 22	643.50000 -8.20	649.20	636.10	640.10	381
21 Feb 22	651.70001 -14.80	675.30	649.10	675.30	109
18 Feb 22	666.50000 +2.60	674.30	666.50	672.00	107
17 Feb 22	663.90002 +31.40	677.00	663.90	669.70	1,531
16 Feb 22	632.50000 +0.30	639.90	626.70	639.80	72
15 Feb 22	632.20001 +15.60	632.20	616.40	616.40	247
14 Feb 22	616.59998 -3.20	616.60	597.40	603.10	1,099
11 Feb 22	619.79999 -9.80	629.40	619.00	629.40	184
10 Feb 22	629.59998 -15.60	649.20	629.60	649.20	220
09 Feb 22	645.20001 +2.40	655.00	645.20	654.00	219
08 Feb 22	642.79999 -6.60	642.80	638.00	642.70	295
07 Feb 22	649.40002 -1.80	654.20	643.50	654.20	78
04 Feb 22	651.20001 -8.20	658.40	650.00	658.40	147
03 Feb 22	659.40002 -20.30	677.50	657.10	674.60	196
02 Feb 22	679.70001 +7.60	692.00	679.70	685.90	145
01 Feb 22	672.09998 +13.30	674.10	667.10	667.20	378
31 Jan 22	658.79999 +10.40	660.00	651.60	651.80	108
28 Jan 22	648.40002 -5.00	669.20	635.90	669.20	437
27 Jan 22	653.40002 -2.20	654.50	642.40	642.40	987
26 Jan 22	655.59998 +10.80	661.20	654.20	661.20	176
25 Jan 22	644.79999 -3.30	657.30	643.60	657.30	67
24 Jan 22	648.09998 -20.90	669.10	644.00	663.20	511
21 Jan 22	669.00000 -12.90	670.30	661.10	670.30	167
20 Jan 22	681.90002 +1.80	681.90	675.00	675.00	101
19 Jan 22	680.09998 +12.50	693.80	678.20	683.40	90
18 Jan 22	667.59998 -14.00	673.50	661.10	673.50	131
17 Jan 22	681.59998 +16.20	684.80	673.40	673.90	244
14 Jan 22	665.40002 -21.10	676.10	658.90	676.10	814
13 Jan 22	686.50000 -28.60	695.00	681.70	686.10	751
12 Jan 22	715.09998 +8.80	717.00	706.30	713.50	321
11 Jan 22	706.29999 +12.50	722.30	705.50	708.40	116
10 Jan 22	693.79999 -24.20	736.20	692.10	732.00	272
07 Jan 22	718.00000 -0.30	723.40	713.30	716.00	118
06 Jan 22	718.29999 -23.30	728.60	718.30	728.60	151
05 Jan 22	741.59998 +23.00	741.60	718.60	718.60	224
04 Jan 22	718.59998 +10.80	722.50	710.00	712.80	20,028
03 Jan 22	707.79999 +0.10	711.60	707.80	708.00	27
30 Dec 21	707.70001 +4.10	709.50	702.50	704.80	125
29 Dec 21	703.59998 +3.00	710.40	702.50	704.10	144
28 Dec 21	700.59998 +1.70	703.10	698.70	698.70	59
27 Dec 21	698.90002 +11.00	701.00	690.00	690.00	215
23 Dec 21	687.90002 -0.20	690.50	685.10	689.40	44
22 Dec 21	688.09998 +5.50	688.10	678.80	683.20	68
21 Dec 21	682.59998 +0.00	689.00	682.60	689.00	63
20 Dec 21	682.59998 -6.60	687.10	669.20	669.20	183
17 Dec 21	689.20001 -6.80	691.30	680.00	689.60	37
16 Dec 21	696.00000 +1.50	707.40	695.60	707.40	267
15 Dec 21	694.50000 +3.80	696.00	693.50	694.50	35
14 Dec 21	690.70001 -3.70	699.00	688.00	698.40	423
13 Dec 21	694.40002 -6.10	702.40	693.50	702.40	157
10 Dec 21	700.50000 -8.20	708.80	700.00	702.80	114
09 Dec 21	708.70001 -9.50	720.00	706.90	720.00	111
08 Dec 21	718.20001 -17.20	738.40	717.90	733.50	113
07 Dec 21	735.40002 +39.50	735.40	706.00	706.00	370
06 Dec 21	695.90002 +11.90	697.00	679.50	685.70	104
03 Dec 21	684.00000 -9.80	693.00	680.00	693.00	143
02 Dec 21	693.79999 -10.40	695.80	689.40	695.50	318
01 Dec 21	704.20001 +22.10	708.20	686.40	687.20	259
30 Nov 21	682.09998 -5.20	685.00	670.00	678.80	167
29 Nov 21	687.29999 +24.10	689.40	673.30	678.50	505
26 Nov 21	663.20001 -55.80	693.60	663.20	692.50	1,553
25 Nov 21	719.00000 +4.70	721.00	709.80	712.60	351
24 Nov 21	714.29999 +11.10	714.30	701.90	709.20	67
23 Nov 21	703.20001 -4.70	709.70	694.90	699.30	351
22 Nov 21	707.90002 -9.00	716.90	706.20	716.90	34
19 Nov 21	716.90002 -1.80	726.30	706.90	723.10	418
18 Nov 21	718.70001 -3.40	730.00	718.70	725.10	52
17 Nov 21	722.09998 +10.20	727.10	716.50	716.50	367
16 Nov 21	711.90002 +30.40	720.00	694.70	698.60	476
15 Nov 21	681.50000 +3.00	686.30	677.70	677.70	242
12 Nov 21	678.50000 +19.90	682.70	670.60	672.70	822
11 Nov 21	658.59998 -7.00	663.60	657.40	659.00	499
10 Nov 21	665.59998 -16.30	681.90	663.00	681.90	349
09 Nov 21	681.90002 +17.10	688.90	661.50	661.50	200
08 Nov 21	664.79999 +4.10	668.00	657.60	661.90	176
05 Nov 21	660.70001 +11.20	670.30	650.60	651.30	761
04 Nov 21	649.50000 +2.00	649.90	644.00	647.50	86
03 Nov 21	647.50000 +4.80	647.50	640.10	641.70	136
02 Nov 21	642.70001 -9.20	649.70	642.70	649.70	183
01 Nov 21	651.90002 +10.80	653.00	647.80	649.50	142
29 Oct 21	641.09998 -9.80	648.20	641.10	644.70	398
28 Oct 21	650.90002 +2.20	653.60	647.70	647.70	76
27 Oct 21	648.70001 -0.20	648.70	640.40	646.80	309
26 Oct 21	648.90002 +8.90	653.00	647.10	648.60	53
25 Oct 21	640.00000 -6.50	647.20	640.00	647.20	148
22 Oct 21	646.50000 +2.90	649.60	642.40	643.60	370
21 Oct 21	643.59998 -3.30	652.20	637.50	649.80	267
20 Oct 21	646.90002 -3.50	652.80	617.30	628.20	1,904
19 Oct 21	650.40002 -2.30	657.90	649.30	657.90	157
18 Oct 21	652.70001 -15.50	656.70	645.10	656.70	347
15 Oct 21	668.20001 +6.10	676.90	668.20	672.10	96
14 Oct 21	662.09998 +18.60	665.30	650.30	650.30	139
13 Oct 21	643.50000 +8.80	647.60	626.10	629.10	250
12 Oct 21	634.70001 +0.40	634.70	626.90	626.90	155
11 Oct 21	634.29999 +7.40	634.40	625.60	625.60	58
08 Oct 21	626.90002 -9.30	639.50	626.90	639.50	78
07 Oct 21	636.20001 +19.90	637.90	632.20	635.30	149
06 Oct 21	616.29999 -5.40	618.10	608.30	613.20	99
05 Oct 21	621.70001 +2.40	621.70	617.30	620.10	103
04 Oct 21	619.29999 -7.80	625.00	613.20	615.50	217
01 Oct 21	627.09998 +11.50	627.10	605.50	605.50	553
30 Sep 21	615.59998 -1.00	625.40	615.60	624.90	86
29 Sep 21	616.59998 +3.50	626.00	616.60	620.50	313
28 Sep 21	613.09998 -9.30	623.30	607.10	620.00	524
27 Sep 21	622.40002 -11.80	640.60	622.40	640.60	151
24 Sep 21	634.20001 -19.90	646.70	631.00	646.70	303
23 Sep 21	654.09998 +11.30	656.90	648.40	649.90	764
22 Sep 21	642.79999 +15.00	646.10	640.30	644.20	324
21 Sep 21	627.79999 -1.30	636.50	623.50	631.00	562
20 Sep 21	629.09998 -8.50	629.10	618.30	619.80	270
17 Sep 21	637.59998 +15.80	642.00	634.10	638.90	287
16 Sep 21	621.79999 -10.30	634.00	621.80	634.00	467
15 Sep 21	632.09998 -26.20	655.80	628.90	655.80	1,083
14 Sep 21	658.29999 -18.00	662.00	648.10	662.00	742
13 Sep 21	676.29999 -20.70	699.20	675.00	697.70	596
10 Sep 21	697.00000 +1.70	706.00	694.80	704.40	375
09 Sep 21	695.29999 -3.80	699.90	686.90	689.00	143
08 Sep 21	699.09998 -0.80	704.30	695.20	695.20	43
07 Sep 21	699.90002 +6.30	707.50	698.70	698.70	203
06 Sep 21	693.59998 +11.20	697.20	687.20	687.20	431
03 Sep 21	682.40002 -13.30	697.50	678.90	697.50	122
02 Sep 21	695.70001 +7.10	696.60	690.80	690.80	112
01 Sep 21	688.59998 +14.50	695.00	681.50	681.50	520
31 Aug 21	674.09998 +2.30	675.80	669.00	672.50	123
30 Aug 21	671.79999 +3.00	674.80	669.00	672.10	235
27 Aug 21	668.79999 -2.80	672.30	667.60	667.60	371
26 Aug 21	671.59998 -3.90	674.20	662.20	669.20	269
25 Aug 21	675.50000 +6.10	679.00	668.00	676.60	547
24 Aug 21	669.40002 -2.90	682.10	664.10	676.00	1,659
23 Aug 21	672.29999 +19.00	675.60	669.60	669.60	627
20 Aug 21	653.29999 +3.30	659.20	647.40	650.00	669
19 Aug 21	650.00000 -67.30	681.70	650.00	681.70	3,215
18 Aug 21	717.29999 -27.10	747.20	717.30	745.00	279
17 Aug 21	744.40002 -7.70	749.00	735.90	748.60	553
16 Aug 21	752.09998 -37.00	779.80	749.40	779.80	1,339
13 Aug 21	789.09998 -3.10	797.10	788.50	796.30	94
12 Aug 21	792.20001 +4.10	792.20	785.70	788.20	75
11 Aug 21	788.09998 -1.80	789.20	787.60	789.20	13
10 Aug 21	789.90002 +5.60	793.00	784.90	789.10	159
09 Aug 21	784.29999 +1.20	786.50	783.00	785.20	169
06 Aug 21	783.09998 +4.30	785.00	776.30	781.50	266
05 Aug 21	778.79999 -0.70	780.50	774.90	774.90	90
04 Aug 21	779.50000 +2.10	780.30	777.10	778.80	271
03 Aug 21	777.40002 +3.00	784.60	774.90	775.40	101
02 Aug 21	774.40002 +18.10	777.20	765.80	765.80	278
30 Jul 21	756.29999 -3.80	761.20	754.80	758.70	60
29 Jul 21	760.09998 +2.50	761.00	757.10	757.10	108
28 Jul 21	757.59998 +27.10	758.60	723.10	723.10	709
27 Jul 21	730.50000 -17.50	743.40	730.50	742.00	208
26 Jul 21	748.00000 +1.10	748.80	739.20	744.90	66
23 Jul 21	746.90002 +19.00	747.80	728.80	729.00	92
22 Jul 21	727.90002 +0.70	731.20	725.00	730.20	196
21 Jul 21	727.20001 +8.50	728.70	721.80	724.80	2,039
20 Jul 21	718.70001 +6.20	723.00	716.10	716.10	186
19 Jul 21	712.50000 -19.50	720.40	701.80	720.40	298
16 Jul 21	732.00000 -7.90	745.10	725.50	744.40	216
15 Jul 21	739.90002 -10.60	753.50	737.50	749.20	107
14 Jul 21	750.50000 +7.60	750.50	741.30	741.80	52
13 Jul 21	742.90002 +7.90	742.90	734.30	739.80	82
12 Jul 21	735.00000 +3.80	736.40	727.60	728.90	50
09 Jul 21	731.20001 +18.40	731.20	727.80	727.80	58
08 Jul 21	712.79999 -25.20	718.90	705.00	718.90	310
07 Jul 21	738.00000 +9.90	738.20	731.10	731.10	94
06 Jul 21	728.09998 -11.60	732.90	725.90	732.90	88
05 Jul 21	739.70001 +6.10	739.70	735.20	735.20	56
02 Jul 21	733.59998 -5.40	738.20	732.40	738.20	259
01 Jul 21	739.00000 +1.80	746.60	735.00	744.50	78
30 Jun 21	737.20001 -17.20	756.90	736.10	756.90	96
29 Jun 21	754.40002 +5.70	757.00	751.10	753.00	234
28 Jun 21	748.70001 -10.50	759.10	747.90	758.50	102
25 Jun 21	759.20001 +8.70	764.20	758.90	762.00	1,498
24 Jun 21	750.50000 +11.20	751.90	745.10	745.10	116
23 Jun 21	739.29999 -22.60	756.40	735.50	756.40	468
22 Jun 21	761.90002 +2.60	763.00	758.50	759.20	157
21 Jun 21	759.29999 +9.00	759.30	747.40	747.50	13
18 Jun 21	750.29999 -8.40	769.20	750.30	763.10	191
17 Jun 21	758.70001 +8.10	758.70	747.50	748.40	105
16 Jun 21	750.59998 +1.50	751.60	746.20	749.30	241
15 Jun 21	749.09998 +5.70	750.10	744.60	744.60	111
14 Jun 21	743.40002 -0.10	747.60	740.60	747.60	130
11 Jun 21	743.50000 +3.50	743.50	739.50	739.50	91
10 Jun 21	740.00000 -4.60	745.40	738.10	745.40	260
09 Jun 21	744.59998 +2.40	749.20	743.50	746.80	279
08 Jun 21	742.20001 +10.00	745.80	733.00	735.90	125
07 Jun 21	732.20001 -3.50	740.00	728.30	735.50	963
04 Jun 21	735.70001 +0.70	741.00	735.50	740.90	99
03 Jun 21	735.00000 -12.10	749.10	735.00	749.00	106
02 Jun 21	747.09998 +4.30	747.50	739.00	740.90	98
01 Jun 21	742.79999 -4.70	750.50	742.80	750.40	199
31 May 21	747.50000 -1.30	751.60	747.50	749.70	597
28 May 21	748.79999 +12.70	749.00	737.30	737.30	266
27 May 21	736.09998 +0.70	739.90	734.90	736.10	326
26 May 21	735.40002 +10.90	735.60	727.60	727.60	167
25 May 21	724.50000 +4.10	727.20	724.50	725.90	42
21 May 21	720.40002 +7.10	721.00	713.80	716.00	132
20 May 21	713.29999 +8.60	713.90	709.50	711.30	21
19 May 21	704.70001 -5.30	706.10	696.60	704.90	101
18 May 21	710.00000 +3.20	712.00	708.80	711.70	56
17 May 21	706.79999 -0.80	714.00	705.10	713.10	30
14 May 21	707.59998 +11.40	708.00	702.70	704.70	125
13 May 21	696.20001 +8.70	698.80	686.40	688.00	238
12 May 21	687.50000 -5.70	698.60	687.50	698.20	179
11 May 21	693.20001 -11.10	695.40	688.20	695.20	403
10 May 21	704.29999 +9.20	704.30	695.00	695.00	171
07 May 21	695.09998 +5.50	695.10	688.90	693.90	644
06 May 21	689.59998 +3.10	692.80	685.00	687.80	347
05 May 21	686.50000 +13.40	688.40	679.30	679.30	657
04 May 21	673.09998 -2.40	680.00	669.90	670.00	202
03 May 21	675.50000 +8.10	676.40	667.00	670.60	1,161
30 Apr 21	667.40002 +10.80	675.00	664.30	666.20	1,364
29 Apr 21	656.59998 +5.20	664.50	651.30	651.30	382
28 Apr 21	651.40002 +2.90	653.40	648.00	652.60	63
27 Apr 21	648.50000 +1.70	651.70	647.50	650.80	279
26 Apr 21	646.79999 -2.70	649.70	644.80	647.70	332
23 Apr 21	649.50000 +3.30	650.70	645.70	649.10	200
22 Apr 21	646.20001 -6.90	660.10	646.20	655.00	308
21 Apr 21	653.09998 +28.10	657.00	629.40	633.00	1,182
20 Apr 21	625.00000 -14.30	640.10	622.30	640.10	502
19 Apr 21	639.29999 +3.60	641.90	635.70	635.70	91
16 Apr 21	635.70001 +5.50	637.10	631.50	633.30	262
15 Apr 21	630.20001 -2.90	631.20	626.20	631.20	339
14 Apr 21	633.09998 +6.40	638.50	631.60	635.70	268
13 Apr 21	626.70001 +10.50	628.00	617.30	617.30	310
12 Apr 21	616.20001 +4.30	619.00	604.80	608.40	67
09 Apr 21	611.90002 +7.10	611.90	607.20	607.80	131
08 Apr 21	604.79999 +11.80	605.20	598.40	598.40	162
07 Apr 21	593.00000 -3.80	597.80	593.00	596.50	227
06 Apr 21	596.79999 -2.50	606.10	596.60	606.10	510
01 Apr 21	599.29999 +11.10	602.00	592.80	592.80	220
31 Mar 21	588.20001 -3.00	592.10	587.40	592.10	117
30 Mar 21	591.20001 +16.60	592.70	582.70	583.80	272
29 Mar 21	574.59998 +9.00	576.00	567.90	567.90	131
26 Mar 21	565.59998 -0.60	567.50	560.70	567.50	600
25 Mar 21	566.20001 -4.30	566.20	558.90	563.50	67
24 Mar 21	570.50000 -5.40	572.80	568.90	571.40	110
23 Mar 21	575.90002 -1.20	579.90	572.00	572.00	68
22 Mar 21	577.09998 -17.90	588.00	576.90	588.00	206
19 Mar 21	595.00000 -12.00	602.20	587.10	600.60	308
18 Mar 21	607.00000 +2.20	608.30	599.10	602.60	4,862
17 Mar 21	604.79999 +2.80	609.10	599.80	608.00	263
16 Mar 21	602.00000 -0.60	604.90	600.00	600.60	395
15 Mar 21	602.59998 +7.00	603.20	593.90	598.90	240
12 Mar 21	595.59998 +9.20	600.00	585.70	587.80	375
11 Mar 21	586.40002 +9.80	591.80	579.50	584.80	2,078
10 Mar 21	576.59998 +13.50	577.70	560.40	561.60	562
09 Mar 21	563.09998 +9.70	565.10	552.50	552.50	458
08 Mar 21	553.40002 +14.30	553.40	539.90	540.20	276
05 Mar 21	539.09998 -7.50	543.50	538.50	538.50	275
04 Mar 21	546.59998 -6.70	551.80	543.70	551.00	557
03 Mar 21	553.29999 -4.00	561.30	549.40	560.00	149
02 Mar 21	557.29999 +10.10	560.20	544.10	544.10	879
01 Mar 21	547.20001 +22.20	547.60	536.70	536.70	762
26 Feb 21	525.00000 -2.70	529.00	522.30	522.30	134
25 Feb 21	527.70001 +1.30	532.30	527.70	532.00	341
24 Feb 21	526.40002 +3.40	530.00	523.30	524.00	2,527
23 Feb 21	523.00000 +1.20	523.20	519.60	523.20	125
22 Feb 21	521.79999 -6.00	526.70	521.80	526.10	509
19 Feb 21	527.79999 -4.00	530.00	526.00	529.80	268
18 Feb 21	531.79999 +7.70	534.30	525.50	528.00	915
17 Feb 21	524.09998 -41.80	533.90	516.00	526.00	2,274
16 Feb 21	565.90002 -3.50	573.10	564.90	564.90	532
15 Feb 21	569.40002 +21.50	569.40	550.70	550.70	548
12 Feb 21	547.90002 -0.60	550.50	543.50	543.50	90
11 Feb 21	548.50000 -2.40	554.00	547.20	554.00	460
10 Feb 21	550.90002 -5.40	556.40	550.90	556.20	274
09 Feb 21	556.29999 +9.10	558.60	551.20	551.30	226
08 Feb 21	547.20001 -2.50	552.10	546.80	552.10	183
05 Feb 21	549.70001 +7.00	558.90	547.30	548.80	2,465
04 Feb 21	542.70001 -0.60	544.80	538.70	540.90	217
03 Feb 21	543.29999 -9.30	555.10	543.10	552.20	443
02 Feb 21	552.59998 +8.60	553.80	546.00	553.80	316
01 Feb 21	544.00000 +1.70	547.90	538.00	544.90	86
29 Jan 21	542.29999 -13.90	551.00	542.30	545.80	337
28 Jan 21	556.20001 +14.80	558.10	543.70	544.50	252
27 Jan 21	541.40002 -4.90	554.00	531.80	553.70	1,132
26 Jan 21	546.29999 +12.50	550.90	540.60	540.60	252
25 Jan 21	533.79999 -10.70	542.50	530.80	541.80	3,662
22 Jan 21	544.50000 -5.30	546.80	541.90	546.80	189
21 Jan 21	549.79999 -6.80	561.80	547.20	561.80	277
20 Jan 21	556.59998 +8.70	560.00	551.40	551.40	231
19 Jan 21	547.90002 -17.60	564.60	541.90	563.70	499
18 Jan 21	565.50000 +4.00	565.50	560.40	561.60	31
15 Jan 21	561.50000 -7.70	565.50	556.20	564.90	267
14 Jan 21	569.20001 -1.50	572.10	566.30	570.70	399
13 Jan 21	570.70001 -4.80	577.10	570.70	574.70	60
12 Jan 21	575.50000 -7.60	583.20	574.00	582.10	26
11 Jan 21	583.09998 -3.20	587.70	581.50	587.70	158
08 Jan 21	586.29999 +8.70	587.60	582.20	582.20	254
07 Jan 21	577.59998 +2.50	578.10	572.00	574.80	135
06 Jan 21	575.09998 +3.70	575.10	570.00	571.70	13
05 Jan 21	571.40002 -9.00	582.50	569.50	578.00	77
04 Jan 21	580.40002 -5.70	596.30	580.40	595.50	219
30 Dec 20	586.09998 +8.60	586.40	582.00	582.00	123
29 Dec 20	577.50000 +6.10	578.20	574.80	574.80	263
28 Dec 20	571.40002 +18.00	571.40	560.30	560.30	180
23 Dec 20	553.40002 -3.70	559.40	551.70	559.00	113
22 Dec 20	557.09998 +11.30	558.40	553.80	555.40	212
21 Dec 20	545.79999 -11.40	555.60	541.80	548.70	362
18 Dec 20	557.20001 -14.30	570.20	557.20	570.20	19
17 Dec 20	571.50000 +15.20	574.40	561.80	561.80	579
16 Dec 20	556.29999 -13.80	577.40	539.90	572.80	724
15 Dec 20	570.09998 +6.60	571.50	565.80	565.80	162
14 Dec 20	563.50000 -10.10	573.80	563.50	573.80	267
11 Dec 20	573.59998 +0.30	575.90	570.70	573.10	1,297
10 Dec 20	573.29999 -0.80	577.00	571.70	574.20	29
09 Dec 20	574.09998 -10.80	585.60	572.00	585.60	59
08 Dec 20	584.90002 -4.70	589.40	580.90	587.60	91
07 Dec 20	589.59998 -12.60	599.00	586.80	599.00	280
04 Dec 20	602.20001 -2.90	605.00	598.90	604.80	324
03 Dec 20	605.09998 -0.10	605.90	605.00	605.90	25
02 Dec 20	605.20001 -2.60	605.40	603.00	603.00	34
01 Dec 20	607.79999 +3.10	608.40	604.90	607.50	42
30 Nov 20	604.70001 -1.70	607.50	602.80	602.80	224
27 Nov 20	606.40002 +0.10	608.40	606.40	606.60	87
26 Nov 20	606.29999 +2.70	606.30	603.00	603.60	6
25 Nov 20	603.59998 -0.90	609.10	601.50	606.80	54
24 Nov 20	604.50000 -5.50	610.00	603.60	610.00	152
23 Nov 20	610.00000 -3.90	618.70	610.00	618.70	12
20 Nov 20	613.90002 +1.30	616.30	613.00	613.00	43
19 Nov 20	612.59998 -10.40	621.80	612.60	621.80	32
18 Nov 20	623.00000 +2.90	624.20	621.40	622.40	90
17 Nov 20	620.09998 +0.70	621.90	614.00	619.10	119
16 Nov 20	619.40002 +9.60	627.50	613.90	615.00	236
13 Nov 20	609.79999 +0.80	610.60	607.90	607.90	306
12 Nov 20	609.00000 -14.70	624.00	609.00	622.00	192
11 Nov 20	623.70001 +13.00	623.70	612.90	617.70	228
10 Nov 20	610.70001 +9.10	612.00	602.70	604.40	73
09 Nov 20	601.59998 +33.90	613.90	573.40	576.20	1,676
06 Nov 20	567.70001 +2.30	569.30	565.30	566.30	45
05 Nov 20	565.40002 +11.60	567.50	560.20	560.20	212
04 Nov 20	553.79999 +10.30	553.80	535.70	536.40	768
03 Nov 20	543.50000 +16.20	543.50	531.20	532.70	437
02 Nov 20	527.29999 +8.60	528.40	513.50	516.60	373
30 Oct 20	518.70001 -1.00	518.70	512.30	515.00	263
29 Oct 20	519.70001 -0.90	524.80	518.40	522.40	338
28 Oct 20	520.59998 -25.00	534.20	513.90	534.20	812
27 Oct 20	545.59998 -3.00	546.80	536.00	536.70	141
26 Oct 20	548.59998 -7.50	552.10	546.30	547.40	218
23 Oct 20	556.09998 -18.20	563.80	555.90	563.50	670
22 Oct 20	574.29999 -2.80	579.90	568.30	571.40	572
21 Oct 20	577.09998 -12.00	585.80	576.50	585.80	174
20 Oct 20	589.09998 -2.90	589.90	584.70	585.90	31
19 Oct 20	592.00000 +2.30	597.90	587.40	593.80	405
16 Oct 20	589.70001 +23.60	595.00	584.00	584.00	329
15 Oct 20	566.09998 -13.90	572.10	564.80	572.10	257
14 Oct 20	580.00000 -9.40	588.70	578.60	587.00	454
13 Oct 20	589.40002 +0.60	592.00	587.00	592.00	133
12 Oct 20	588.79999 +6.80	588.80	583.10	583.10	21
09 Oct 20	582.00000 +5.20	582.00	577.20	577.20	340
08 Oct 20	576.79999 -5.80	582.10	575.00	582.10	79
07 Oct 20	582.59998 +2.30	584.80	580.40	580.40	337
06 Oct 20	580.29999 -2.90	581.40	576.80	576.80	62
05 Oct 20	583.20001 +5.60	585.60	583.20	584.00	181
02 Oct 20	577.59998 -5.00	577.60	574.50	574.50	11
01 Oct 20	582.59998 +14.20	584.30	576.80	576.80	7
30 Sep 20	568.40002 -7.50	573.40	568.40	573.40	90
29 Sep 20	575.90002 +1.70	575.90	573.20	574.20	8
28 Sep 20	574.20001 +8.10	574.90	573.20	574.90	42
25 Sep 20	566.09998 -3.20	566.10	559.60	562.50	54
24 Sep 20	569.29999 -9.00	573.60	565.20	571.80	120
23 Sep 20	578.29999 +10.10	580.00	576.50	580.00	99
22 Sep 20	568.20001 -8.80	579.60	568.20	579.60	6
21 Sep 20	577.00000 -12.10	582.60	569.60	582.60	780
18 Sep 20	589.09998 -6.70	600.90	589.10	597.30	375
17 Sep 20	595.79999 -4.20	596.20	587.70	589.00	200
16 Sep 20	600.00000 +10.40	600.00	595.20	599.00	47
15 Sep 20	589.59998 +12.40	590.70	577.80	577.80	486
14 Sep 20	577.20001 +6.60	578.50	573.60	576.40	217
11 Sep 20	570.59998 +11.20	575.00	563.90	564.90	265
10 Sep 20	559.40002 +5.90	561.80	553.40	553.50	236
09 Sep 20	553.50000 -0.40	558.20	552.10	554.70	208
08 Sep 20	553.90002 -7.20	559.00	548.80	559.00	343
07 Sep 20	561.09998 +5.30	565.60	559.90	562.40	249
04 Sep 20	555.79999 +1.40	565.00	554.40	554.40	171
03 Sep 20	554.40002 +1.20	569.00	553.40	563.00	447
02 Sep 20	553.20001 +28.30	553.20	532.80	532.80	1,178
01 Sep 20	524.90002 +10.50	525.00	515.00	515.80	133
31 Aug 20	514.40002 -2.10	522.40	513.80	520.80	56
28 Aug 20	516.50000 -3.80	521.00	515.00	521.00	7
27 Aug 20	520.29999 -0.40	521.50	518.20	520.60	84
26 Aug 20	520.70001 +11.40	520.70	511.20	512.80	312
25 Aug 20	509.29999 +4.10	512.50	507.10	507.10	300
24 Aug 20	505.20001 +9.85	505.30	502.50	502.50	232
21 Aug 20	495.35001 +1.00	495.35	491.65	492.10	11
20 Aug 20	494.35001 -5.75	497.65	491.35	495.80	312
19 Aug 20	500.10001 +0.10	500.70	499.15	499.15	51
18 Aug 20	500.00000 +0.75	504.90	495.55	495.55	207
17 Aug 20	499.25000 +2.80	500.50	498.35	499.35	86
14 Aug 20	496.45001 -10.75	502.70	492.40	502.70	488
13 Aug 20	507.20001 +3.50	510.40	506.30	508.00	151
12 Aug 20	503.70001 +8.85	504.40	492.65	492.65	198
11 Aug 20	494.85001 +12.65	499.00	488.55	488.55	504
10 Aug 20	482.20001 -3.20	485.45	479.90	485.45	13
07 Aug 20	485.39999 +2.30	488.65	477.60	481.90	188
06 Aug 20	483.10001 -8.50	493.00	483.10	491.60	18
05 Aug 20	491.60001 +4.70	494.00	489.85	493.90	879
04 Aug 20	486.89999 -3.05	486.90	480.80	483.25	507
03 Aug 20	489.95001 +8.05	493.65	478.95	482.60	523
31 Jul 20	481.89999 -10.25	493.15	481.90	490.70	658
30 Jul 20	492.14999 -10.05	496.10	482.25	495.60	747
29 Jul 20	502.20001 +18.50	508.70	502.20	508.70	136
28 Jul 20	483.70001 -13.70	491.90	483.70	488.40	491
27 Jul 20	497.39999 +3.35	499.15	493.70	495.80	421
24 Jul 20	494.04999 -9.45	497.95	488.25	497.95	422
23 Jul 20	503.50000 -2.50	506.40	502.40	506.40	18
22 Jul 20	506.00000 -14.70	520.50	504.20	520.50	318
21 Jul 20	520.70001 +5.20	526.40	519.90	520.10	397
20 Jul 20	515.50000 +0.60	515.50	512.00	512.50	21
17 Jul 20	514.90002 -1.50	516.50	512.90	516.40	122
16 Jul 20	516.40002 -6.70	517.50	512.50	513.00	161
15 Jul 20	523.09998 +16.60	525.20	511.60	511.60	447
14 Jul 20	506.50000 -5.20	506.50	498.00	498.15	84
13 Jul 20	511.70001 +12.50	512.60	504.90	506.60	232
10 Jul 20	499.20001 +1.50	499.20	497.65	498.05	47
09 Jul 20	497.70001 +5.65	503.10	494.30	498.10	120
08 Jul 20	492.04999 -7.00	496.60	491.65	496.55	27
07 Jul 20	499.04999 -1.85	500.50	497.00	499.15	66
06 Jul 20	500.89999 +5.85	505.00	500.00	505.00	472
03 Jul 20	495.04999 +2.10	495.30	491.35	495.30	39
02 Jul 20	492.95001 +12.05	495.85	487.55	489.05	627
01 Jul 20	480.89999 -3.45	484.05	471.10	481.45	772
30 Jun 20	484.35001 +2.45	484.35	479.80	482.60	104
29 Jun 20	481.89999 +4.50	484.25	474.55	477.15	205
26 Jun 20	477.39999 +1.15	488.60	477.40	483.00	479
25 Jun 20	476.25000 +1.30	476.25	465.90	471.25	825
24 Jun 20	474.95001 -22.60	492.90	474.95	492.55	997
23 Jun 20	497.54999 -12.45	500.70	493.55	499.45	82
22 Jun 20	510.00000 +0.40	511.50	500.40	501.00	222
19 Jun 20	509.60001 -0.60	517.00	509.60	515.40	664
18 Jun 20	510.20001 +2.50	510.50	506.20	506.20	77
17 Jun 20	507.70001 +11.95	508.30	499.15	499.15	406
16 Jun 20	495.75000 +14.85	500.70	486.90	489.85	1,283
15 Jun 20	480.89999 -6.80	480.95	467.00	471.30	759
12 Jun 20	487.70001 -0.30	497.05	479.30	479.35	1,012
11 Jun 20	488.00000 -33.70	506.90	488.00	506.90	1,348
10 Jun 20	521.70001 -3.10	532.10	520.00	530.00	335
09 Jun 20	524.79999 +4.30	528.80	516.50	522.00	665
08 Jun 20	520.50000 -14.70	527.80	518.90	527.80	415
05 Jun 20	535.20001 +28.40	536.20	512.10	512.10	315
04 Jun 20	506.79999 +3.30	506.80	499.80	503.10	225
03 Jun 20	503.50000 +16.50	505.00	492.00	492.00	505
02 Jun 20	487.00000 +16.65	488.50	481.15	482.40	960
29 May 20	470.35001 -11.25	476.60	469.70	474.60	1,013
28 May 20	481.60001 +13.00	483.00	471.30	471.30	518
27 May 20	468.60001 +20.35	470.10	447.25	451.10	912
26 May 20	448.25000 +16.25	449.35	440.70	440.70	958
25 May 20	432.00000 +9.00	432.00	423.35	424.40	488
22 May 20	423.00000 -10.60	428.50	421.90	423.80	578
21 May 20	433.60001 -2.55	435.30	429.25	429.25	199
20 May 20	436.14999 -3.95	436.50	430.00	436.25	835
19 May 20	440.10001 +10.85	442.00	431.15	436.20	1,061
18 May 20	429.25000 +17.55	430.00	418.95	418.95	254
15 May 20	411.70001 -4.55	422.70	410.75	422.25	233
14 May 20	416.25000 -5.85	420.20	405.20	420.20	793
13 May 20	422.10001 -14.00	431.35	420.60	428.50	692
12 May 20	436.10001 -3.15	439.20	433.00	439.20	888
11 May 20	439.25000 -8.05	452.00	437.30	450.40	185
08 May 20	447.29999 +4.20	450.30	446.75	450.30	34
07 May 20	443.10001 +8.95	454.95	439.55	439.55	81
06 May 20	434.14999 -17.70	448.40	434.15	448.40	26
05 May 20	451.85001 +0.80	458.45	446.65	458.45	28
04 May 20	451.04999 -8.90	456.95	446.30	456.95	541
30 Apr 20	459.95001 -16.95	472.00	456.00	472.00	70
29 Apr 20	476.89999 +9.75	476.90	455.80	464.65	215
28 Apr 20	467.14999 +1.65	478.05	462.90	462.90	260
27 Apr 20	465.50000 +14.05	466.60	462.25	466.60	369
24 Apr 20	451.45001 -5.80	451.45	446.00	450.00	319
23 Apr 20	457.25000 -7.55	462.15	451.80	461.55	318
22 Apr 20	464.79999 -23.45	465.15	458.30	459.60	1,403
21 Apr 20	488.25000 -20.95	505.70	488.25	505.70	290
20 Apr 20	509.20001 +6.70	510.40	503.00	508.70	71
17 Apr 20	502.50000 +25.15	511.80	495.20	495.20	548
16 Apr 20	477.35001 -3.15	483.75	477.35	481.05	100
15 Apr 20	480.50000 -3.45	488.25	477.75	488.25	29
14 Apr 20	483.95001 +11.70	492.00	474.00	479.50	134
09 Apr 20	472.25000 -3.60	483.50	459.70	483.50	1,917
08 Apr 20	475.85001 -0.65	475.85	466.55	474.30	70
07 Apr 20	476.50000 +8.75	492.70	476.50	482.05	534
06 Apr 20	467.75000 +15.10	470.00	465.00	465.00	332
03 Apr 20	452.64999 -2.20	453.00	448.00	453.00	77
02 Apr 20	454.85001 +0.05	457.00	451.40	456.00	159
01 Apr 20	454.79999 -20.70	465.50	451.00	465.50	924
31 Mar 20	475.50000 -5.75	495.90	466.70	492.20	2,645
30 Mar 20	481.25000 +1.75	481.25	466.05	479.55	276
27 Mar 20	479.50000 -12.20	487.00	471.60	476.05	805
26 Mar 20	491.70001 +20.50	491.70	460.00	465.95	955
25 Mar 20	471.20001 +22.35	486.75	448.60	462.45	3,388
24 Mar 20	448.85001 +43.95	448.85	419.60	426.10	681
23 Mar 20	404.89999 -13.35	410.00	383.95	401.45	272
20 Mar 20	418.25000 +46.00	418.25	401.45	409.75	707
19 Mar 20	372.25000 +15.05	378.90	355.85	378.90	1,796
18 Mar 20	357.20001 -34.50	379.35	354.85	377.30	3,749
17 Mar 20	391.70001 +13.75	400.55	371.90	400.15	1,227
16 Mar 20	377.95001 -26.50	383.35	355.00	367.65	2,289
13 Mar 20	404.45001 +16.15	444.30	384.95	399.40	2,123
12 Mar 20	388.29999 -50.90	415.40	378.15	412.50	1,582
11 Mar 20	439.20001 -12.45	452.85	437.40	451.45	1,943
10 Mar 20	451.64999 -5.60	483.40	450.60	467.05	1,449
09 Mar 20	457.25000 -26.70	465.05	441.25	442.05	1,036
06 Mar 20	483.95001 -17.55	494.65	475.55	492.60	17,277
05 Mar 20	501.50000 -12.50	517.60	500.50	517.60	670
04 Mar 20	514.00000 +2.60	516.80	510.00	513.40	483
03 Mar 20	511.39999 +2.30	519.20	509.10	510.80	787
02 Mar 20	509.10001 +4.00	514.00	490.00	513.10	2,744
28 Feb 20	505.10001 -6.20	509.40	491.60	491.60	6,019
27 Feb 20	511.29999 -18.00	518.00	505.00	518.00	2,814
26 Feb 20	529.29999 +5.60	533.70	508.90	517.60	3,369
25 Feb 20	523.70001 -11.50	537.90	521.50	537.40	909
24 Feb 20	535.20001 -26.60	539.00	527.00	539.00	2,741
21 Feb 20	561.79999 -4.70	564.40	555.90	557.90	930
20 Feb 20	566.50000 -20.00	583.60	566.50	583.30	937
19 Feb 20	586.50000 +17.40	586.50	568.80	568.80	723
18 Feb 20	569.09998 -10.30	573.90	569.10	573.20	437
17 Feb 20	579.40002 -0.20	580.50	576.00	580.50	205
14 Feb 20	579.59998 -16.80	593.70	579.20	593.70	1,751
13 Feb 20	596.40002 -1.00	596.40	576.20	590.00	1,239
12 Feb 20	597.40002 +34.60	597.40	571.00	581.10	2,822
11 Feb 20	562.79999 +0.30	567.70	561.30	567.70	918
10 Feb 20	562.50000 -3.00	564.70	561.60	563.80	1,260
07 Feb 20	565.50000 -6.50	569.80	563.30	569.80	664
06 Feb 20	572.00000 -1.60	574.20	572.00	572.60	16
05 Feb 20	573.59998 +3.90	579.80	564.60	564.90	2,846
04 Feb 20	569.70001 +15.20	569.70	557.50	557.60	529
03 Feb 20	554.50000 -0.40	556.10	552.00	555.70	2,272
31 Jan 20	554.90002 -5.60	566.10	553.50	561.30	526
30 Jan 20	560.50000 -7.50	563.90	557.00	559.60	585
29 Jan 20	568.00000 +6.30	570.80	557.10	557.10	1,496
28 Jan 20	561.70001 +9.00	561.70	551.70	556.20	380
27 Jan 20	552.70001 -19.90	558.40	546.10	555.40	1,530
24 Jan 20	572.59998 -0.90	582.00	571.30	579.90	242
23 Jan 20	573.50000 -18.80	583.30	571.20	583.30	746
22 Jan 20	592.29999 +5.00	596.00	590.40	590.70	285
21 Jan 20	587.29999 -11.60	587.30	573.70	579.40	1,192
20 Jan 20	598.90002 -11.90	608.70	598.90	608.70	284
17 Jan 20	610.79999 +5.60	613.40	605.60	613.40	415
16 Jan 20	605.20001 +10.50	606.40	596.00	597.60	107
15 Jan 20	594.70001 +1.90	597.00	594.00	596.00	57
14 Jan 20	592.79999 -1.50	593.80	586.90	586.90	217
13 Jan 20	594.29999 +2.00	598.10	592.80	593.90	395
10 Jan 20	592.29999 -3.50	599.90	592.30	599.90	109
09 Jan 20	595.79999 -1.50	595.80	592.80	592.80	70
08 Jan 20	597.29999 +0.90	597.30	587.00	588.80	85
07 Jan 20	596.40002 +5.40	600.10	593.80	593.80	425
06 Jan 20	591.00000 -10.40	597.00	584.50	596.70	393
03 Jan 20	601.40002 +3.70	601.40	593.90	596.20	182
02 Jan 20	597.70001 +7.60	597.70	594.30	594.30	72
30 Dec 19	590.09998 -0.60	593.20	590.10	593.20	112
27 Dec 19	590.70001 +8.20	591.90	588.70	589.90	598
23 Dec 19	582.50000 +1.80	585.00	579.70	579.70	244
20 Dec 19	580.70001 +2.70	583.30	574.30	578.40	649
19 Dec 19	578.00000 -1.10	578.00	575.40	577.40	193
18 Dec 19	579.09998 +5.00	580.20	575.00	575.00	144
17 Dec 19	574.09998 -5.20	580.00	571.00	580.00	168
16 Dec 19	579.29999 +17.20	581.40	567.70	567.70	4,355
13 Dec 19	562.09998 +10.00	566.40	559.20	564.00	276
12 Dec 19	552.09998 +6.80	554.70	546.50	550.90	430
11 Dec 19	545.29999 -1.10	547.10	545.30	547.10	7
10 Dec 19	546.40002 +2.40	546.50	540.30	540.30	52
09 Dec 19	544.00000 -4.40	549.60	544.00	548.80	208
06 Dec 19	548.40002 +8.50	555.80	542.00	542.00	168
05 Dec 19	539.90002 +1.60	548.40	539.90	543.00	137
04 Dec 19	538.29999 +8.70	540.50	531.60	531.60	149
03 Dec 19	529.59998 -10.90	534.00	523.20	534.00	499
02 Dec 19	540.50000 -6.60	549.00	539.00	546.30	384
29 Nov 19	547.09998 -3.40	551.70	546.80	548.90	120
28 Nov 19	550.50000 +1.90	552.70	545.60	546.20	340
27 Nov 19	548.59998 +2.30	549.00	546.40	548.80	10,245
26 Nov 19	546.29999 -0.70	548.70	543.70	545.00	383
25 Nov 19	547.00000 +5.50	547.00	542.90	544.30	218
22 Nov 19	541.50000 +0.80	544.70	539.80	543.00	82
21 Nov 19	540.70001 -8.70	542.40	539.80	542.40	432
20 Nov 19	549.40002 +0.70	552.00	544.90	544.90	245
19 Nov 19	548.70001 +0.00	548.70	543.00	543.00	162