FUNDMANAGER.co.uk


FUNDMANAGER.co.uk



Bridgepoint Group PLC

Date Closing Price £ Daily High £ Daily Low £ Daily Open £ Volume
23 Oct 26 392.20001
+6.20 		395.00 385.00 387.20 551,095
22 Oct 26 386.00000
-4.60 		396.00 378.80 396.00 829,020
21 Oct 26 390.60001
-10.00 		403.80 388.80 403.80 681,029
20 Oct 26 400.60001
-0.40 		404.80 395.40 400.00 1,439,124
19 Oct 26 401.00000
-3.20 		404.00 391.20 404.00 1,615,036
16 Oct 26 404.20001
+7.20 		405.80 398.40 402.80 1,384,611
15 Oct 26 397.00000
+7.00 		400.00 385.40 385.40 1,422,416
14 Oct 26 390.00000
-16.00 		409.20 384.60 404.80 2,087,732
13 Oct 26 406.00000
-6.00 		416.20 399.40 414.00 2,376,182
12 Oct 26 412.00000
+10.20 		415.80 404.00 404.20 1,328,396
09 Oct 26 401.79999
+19.20 		402.60 355.53 385.20 2,534,770
08 Oct 26 382.60001
+17.20 		382.60 358.60 363.40 3,401,394
07 Oct 26 365.39999
+18.60 		397.11 354.80 380.00 5,866,897
06 Oct 26 346.79999
+13.80 		347.40 334.90 336.00 1,217,832
05 Oct 26 333.00000
+1.40 		338.60 326.80 338.60 1,028,959
02 Oct 26 331.60001
-5.20 		340.00 325.60 340.00 2,816,947
01 Oct 26 336.79999
+0.80 		339.80 328.80 330.00 4,187,885
30 Sep 26 336.00000
+14.40 		337.80 322.00 322.00 3,080,276
29 Sep 26 321.60001
+3.60 		324.80 317.52 324.40 1,923,778
28 Sep 26 318.00000
+18.00 		321.40 304.40 307.60 1,760,592
25 Sep 26 300.00000
+0.00 		305.60 298.00 298.00 1,519,563
24 Sep 26 300.00000
-9.40 		317.00 296.00 317.00 4,996,391
23 Sep 26 309.39999
-2.40 		315.80 297.00 297.00 2,376,891
22 Sep 26 311.79999
+1.80 		317.00 303.80 317.00 1,906,112
21 Sep 26 310.00000
+2.80 		310.00 301.20 306.40 1,318,849
18 Sep 26 307.20001
+4.40 		309.00 298.60 304.00 17,032,944
17 Sep 26 302.79999
+16.80 		304.40 284.20 285.00 1,668,028
16 Sep 26 286.00000
+1.60 		293.00 279.60 293.00 746,358
15 Sep 26 284.39999
-6.00 		286.80 277.60 286.00 925,212
14 Sep 26 290.39999
-5.80 		298.40 287.60 296.20 688,556
11 Sep 26 296.20001
+1.80 		308.40 289.60 308.40 1,005,113
10 Sep 26 294.39999
-6.20 		314.40 293.60 314.40 729,111
09 Sep 26 300.60001
-6.20 		310.60 299.00 300.60 550,303
08 Sep 26 306.79999
+3.00 		308.80 301.40 308.20 754,763
07 Sep 26 303.79999
-1.00 		306.00 300.80 301.80 406,984
04 Sep 26 304.79999
+1.60 		311.20 301.20 306.40 647,453
03 Sep 26 303.20001
+4.40 		304.60 292.80 300.00 2,159,351
02 Sep 26 298.79999
-12.80 		323.00 298.80 323.00 810,553
01 Sep 26 311.60001
-11.00 		320.00 306.29 320.00 1,482,374
28 Aug 26 322.60001
+3.80 		325.40 312.00 312.00 1,953,539
27 Aug 26 318.79999
+4.00 		319.64 312.20 316.40 524,345
26 Aug 26 314.79999
-1.80 		320.30 314.80 318.00 789,780
25 Aug 26 316.60001
-4.00 		329.00 316.60 318.00 511,395
24 Aug 26 320.60001
-0.40 		324.00 318.20 322.00 1,114,243
21 Aug 26 321.00000
-2.20 		333.00 316.00 333.00 1,440,846
20 Aug 26 323.20001
-7.80 		333.00 321.63 333.00 659,419
19 Aug 26 331.00000
+8.40 		331.00 316.20 327.80 1,375,411
18 Aug 26 322.60001
-5.60 		333.00 322.60 333.00 532,742
17 Aug 26 328.20001
-12.20 		345.00 328.20 333.00 816,677
14 Aug 26 340.39999
+3.00 		344.40 329.80 339.20 744,475
13 Aug 26 337.39999
-1.20 		344.80 334.00 339.00 530,677
12 Aug 26 338.60001
-6.40 		346.00 334.60 346.00 622,388
11 Aug 26 345.00000
+4.40 		349.60 336.20 338.80 899,562
10 Aug 26 340.60001
-1.40 		346.80 331.60 346.80 494,006
07 Aug 26 342.00000
+4.60 		342.00 332.80 335.40 1,000,129
06 Aug 26 337.39999
-4.20 		346.80 335.60 342.00 682,057
05 Aug 26 341.60001
-2.40 		351.50 341.60 345.00 706,137
04 Aug 26 344.00000
+4.40 		348.80 337.60 342.00 931,430
03 Aug 26 339.60001
+19.00 		340.80 318.60 318.60 1,291,822
31 Jul 26 320.60001
+4.80 		328.00 308.60 318.00 900,148
30 Jul 26 315.79999
+5.00 		318.60 308.20 308.20 721,565
29 Jul 26 310.79999
-9.80 		329.20 310.80 324.80 938,340
28 Jul 26 320.60001
-12.20 		335.00 316.00 335.00 6,505,199
27 Jul 26 332.79999
+15.20 		332.80 313.71 325.80 934,481
24 Jul 26 317.60001
+2.40 		325.80 311.30 316.00 704,668
23 Jul 26 315.20001
-8.20 		323.60 308.60 317.00 2,439,706
22 Jul 26 323.39999
+14.80 		328.80 307.10 320.00 1,642,463
21 Jul 26 308.60001
-2.20 		317.40 301.60 317.40 949,456
20 Jul 26 310.79999
-11.80 		337.20 310.80 328.00 1,296,609
17 Jul 26 322.60001
+8.60 		337.60 311.00 311.00 1,520,664
16 Jul 26 314.00000
+3.80 		314.00 296.80 303.60 2,039,965
15 Jul 26 310.20001
+17.40 		310.99 292.40 292.40 835,299
14 Jul 26 292.79999
+0.60 		300.00 282.40 300.00 483,249
13 Jul 26 292.20001
+5.40 		294.00 277.40 282.80 423,598
10 Jul 26 286.79999
+4.20 		288.60 279.80 283.20 352,700
09 Jul 26 282.60001
+5.80 		286.60 273.40 276.40 744,070
08 Jul 26 276.79999
-15.20 		293.00 276.00 293.00 4,775,473
07 Jul 26 292.00000
-7.80 		300.00 291.40 298.00 729,162
06 Jul 26 299.79999
+7.00 		307.40 295.00 296.40 1,226,044
03 Jul 26 292.79999
+12.20 		301.00 278.00 278.00 1,662,294
02 Jul 26 280.60001
+6.60 		283.20 268.20 268.20 1,051,721
01 Jul 26 274.00000
+11.60 		275.80 260.80 266.20 1,179,863
30 Jun 26 262.39999
-7.60 		273.60 260.80 265.60 2,469,112
29 Jun 26 270.00000
+37.40 		276.40 234.00 237.80 3,809,578
26 Jun 26 232.60001
+0.40 		233.60 222.00 229.00 1,498,595
25 Jun 26 232.20000
-0.80 		236.80 230.80 232.60 1,039,644
24 Jun 26 233.00000
-2.40 		236.80 230.90 234.20 6,910,379
23 Jun 26 235.39999
-5.00 		242.20 233.80 242.20 1,418,951
22 Jun 26 240.39999
-1.00 		247.40 240.00 247.40 1,593,345
19 Jun 26 241.39999
-2.20 		245.60 237.00 237.00 8,633,006
18 Jun 26 243.60001
-10.60 		253.60 238.60 253.00 2,098,788
17 Jun 26 254.20000
-1.60 		257.00 252.80 255.80 3,057,981
16 Jun 26 255.80000
+1.20 		257.20 252.60 252.60 1,512,533
15 Jun 26 254.60001
+10.20 		258.40 241.00 241.00 1,217,544
12 Jun 26 244.39999
+5.60 		248.00 239.80 247.60 803,387
11 Jun 26 238.80000
-5.60 		244.60 237.60 244.00 3,546,294
10 Jun 26 244.39999
-0.80 		249.40 244.00 244.00 3,593,792
09 Jun 26 245.20000
-3.40 		253.20 245.20 246.00 2,984,586
08 Jun 26 248.60001
-1.20 		251.60 244.00 244.00 1,828,637
05 Jun 26 249.80000
+1.60 		260.00 248.60 260.00 3,537,814
04 Jun 26 248.20000
+8.00 		248.20 237.40 240.20 2,939,217
03 Jun 26 240.20000
-26.20 		266.20 240.20 266.20 8,605,621
02 Jun 26 266.39999
-0.60 		273.20 263.80 271.00 4,686,708
01 Jun 26 267.00000
-3.00 		271.40 261.80 269.40 4,682,871
29 May 26 270.00000
+3.00 		271.80 264.40 271.80 11,350,560
28 May 26 267.00000
-2.00 		279.20 264.00 279.20 4,349,428
27 May 26 269.00000
+4.60 		276.80 266.00 276.80 951,273
26 May 26 264.39999
+1.80 		269.40 261.60 267.40 792,309
22 May 26 262.60001
+5.20 		263.20 251.40 251.40 672,253
21 May 26 257.39999
-1.20 		264.80 249.80 264.80 840,938
20 May 26 258.60001
-0.60 		265.60 255.60 261.60 1,581,420
19 May 26 259.20001
-4.00 		270.00 259.20 264.00 1,159,278
18 May 26 263.20001
+2.20 		268.00 256.20 268.00 860,232
15 May 26 261.00000
-5.40 		266.40 259.00 266.40 3,982,188
14 May 26 266.39999
+5.40 		266.40 250.00 250.00 2,795,166
13 May 26 261.00000
+6.60 		262.40 250.00 250.00 791,864
12 May 26 254.39999
-10.60 		263.20 254.40 263.20 812,728
11 May 26 265.00000
+0.60 		268.00 263.60 265.00 3,130,599
08 May 26 264.39999
-1.80 		265.40 261.00 261.40 566,306
07 May 26 266.20001
-2.20 		273.60 263.81 270.00 3,764,320
06 May 26 268.39999
+10.20 		275.20 253.56 261.00 992,785
05 May 26 258.20001
+1.20 		262.00 252.80 260.80 1,452,235
01 May 26 257.00000
+6.80 		257.02 245.00 245.00 365,564
30 Apr 26 250.20000
-1.00 		254.80 246.00 254.80 686,440
29 Apr 26 251.20000
-3.80 		255.20 249.20 255.00 617,349
28 Apr 26 255.00000
-3.80 		261.80 252.00 261.40 2,264,994
27 Apr 26 258.79999
-3.20 		274.40 258.20 274.40 534,065
24 Apr 26 262.00000
-6.40 		267.40 256.00 256.00 1,230,707
23 Apr 26 268.39999
-11.60 		276.00 268.20 276.00 522,171
22 Apr 26 280.00000
-1.60 		283.80 269.60 269.60 1,702,072
21 Apr 26 281.60001
+5.20 		286.60 276.60 276.60 1,422,754
20 Apr 26 276.39999
-4.60 		280.00 273.20 280.00 1,017,826
17 Apr 26 281.00000
+13.20 		284.80 255.20 255.20 1,835,504
16 Apr 26 267.79999
+5.00 		270.40 263.00 263.00 701,785
15 Apr 26 262.79999
+7.20 		262.80 254.80 255.00 946,432
14 Apr 26 255.60001
+12.20 		255.60 242.40 253.60 1,083,134
13 Apr 26 243.39999
+3.00 		243.40 238.00 241.42 682,111
10 Apr 26 240.39999
+2.40 		247.60 234.20 238.90 665,763
09 Apr 26 238.00000
-3.60 		243.20 236.20 238.80 935,366
08 Apr 26 241.60001
+10.20 		250.60 239.40 242.00 1,368,353
07 Apr 26 231.39999
-2.20 		237.67 230.00 236.20 574,917
02 Apr 26 233.60001
-2.20 		234.80 227.60 231.80 2,316,219
01 Apr 26 235.80000
+6.00 		239.80 235.00 239.80 1,562,612
31 Mar 26 229.80000
+3.40 		230.40 225.20 230.40 1,299,859
30 Mar 26 226.39999
+1.20 		229.40 218.40 229.40 3,682,454
27 Mar 26 225.20000
-4.20 		230.40 223.60 230.40 3,412,273
26 Mar 26 229.39999
-2.60 		231.60 225.40 230.00 3,056,498
25 Mar 26 232.00000
+9.40 		232.00 224.40 225.40 1,067,414
24 Mar 26 222.60001
-1.20 		227.60 217.60 227.60 1,040,719
23 Mar 26 223.80000
-2.80 		237.20 212.00 237.20 2,743,971
20 Mar 26 226.60001
-5.40 		237.60 224.00 235.80 7,452,609
19 Mar 26 232.00000
-8.40 		238.15 232.00 235.60 2,162,502
18 Mar 26 240.39999
-1.60 		246.40 240.00 245.00 763,043
17 Mar 26 242.00000
+3.60 		243.00 229.00 229.00 1,219,656
16 Mar 26 238.39999
-1.60 		250.00 235.00 250.00 2,615,413
13 Mar 26 240.00000
+12.80 		242.80 226.00 227.00 2,216,176
12 Mar 26 227.20000
+0.20 		235.20 225.00 231.00 1,422,951
11 Mar 26 227.00000
-4.80 		242.80 225.40 242.80 760,072
10 Mar 26 231.80000
+5.40 		235.20 230.60 231.20 1,482,670
09 Mar 26 226.39999
-8.80 		232.00 220.80 229.60 4,242,445
06 Mar 26 235.20000
-3.60 		245.00 233.00 240.00 1,107,278
05 Mar 26 238.80000
-4.00 		243.94 237.80 243.40 814,843
04 Mar 26 242.80000
+9.60 		244.60 228.00 234.60 2,112,793
03 Mar 26 233.20000
-13.40 		246.20 232.60 245.40 2,697,211
02 Mar 26 246.60001
-5.40 		251.20 241.00 246.20 723,633
27 Feb 26 252.00000
-5.00 		259.00 251.00 259.00 3,157,766
26 Feb 26 257.00000
+1.60 		259.40 254.00 257.60 711,736
25 Feb 26 255.39999
+1.20 		263.60 255.40 262.40 1,221,958
24 Feb 26 254.20000
+4.20 		259.40 247.82 259.40 1,166,694
23 Feb 26 250.00000
-11.60 		264.60 250.00 260.00 846,167
20 Feb 26 261.60001
+1.40 		264.00 257.20 261.60 865,180
19 Feb 26 260.20001
-10.40 		272.20 259.00 266.00 997,824
18 Feb 26 270.60001
+0.60 		272.60 265.40 265.80 1,724,667
17 Feb 26 270.00000
+3.60 		271.60 264.40 266.00 3,486,722
16 Feb 26 266.39999
+1.40 		272.20 265.60 267.60 7,708,547
13 Feb 26 265.00000
-1.80 		269.40 260.00 260.00 3,880,353
12 Feb 26 266.79999
+8.00 		270.00 260.40 270.00 1,340,742
11 Feb 26 258.79999
-9.20 		269.20 258.80 269.20 1,707,268
10 Feb 26 268.00000
+6.40 		270.20 260.00 260.00 2,189,967
09 Feb 26 261.60001
+2.00 		265.20 260.00 262.80 1,153,614
06 Feb 26 259.60001
+1.00 		261.00 254.00 255.00 883,187
05 Feb 26 258.60001
-5.00 		266.40 255.00 259.20 2,404,193
04 Feb 26 263.60001
+3.20 		266.40 251.00 263.40 4,990,117
03 Feb 26 260.39999
-13.80 		279.20 259.00 277.00 2,628,058
02 Feb 26 274.20001
+0.00 		274.20 264.20 270.00 5,554,114
30 Jan 26 274.20001
-0.60 		279.80 272.00 274.20 169,689
29 Jan 26 274.79999
+1.20 		279.40 273.60 276.60 1,033,678
28 Jan 26 273.60001
+1.20 		277.40 272.80 275.00 543,233
27 Jan 26 272.39999
-3.60 		279.40 271.40 276.00 797,656
26 Jan 26 276.00000
-6.40 		284.80 273.80 281.60 1,282,825
23 Jan 26 282.39999
-2.40 		284.60 279.00 283.00 1,117,408
22 Jan 26 284.79999
+4.20 		291.00 284.60 290.00 1,152,914
21 Jan 26 280.60001
+4.40 		283.00 269.20 276.00 6,992,349
20 Jan 26 276.20001
-7.60 		283.00 271.60 283.00 1,751,582
19 Jan 26 283.79999
-11.40 		294.80 283.60 294.80 1,164,196
16 Jan 26 295.20001
+2.40 		295.60 290.40 291.20 28,549,096
15 Jan 26 292.79999
+12.40 		292.80 281.80 281.80 23,628,272
14 Jan 26 280.39999
-4.80 		286.60 278.40 284.40 1,392,716
13 Jan 26 285.20001
-1.40 		291.60 284.80 290.00 2,991,627
12 Jan 26 286.60001
-6.40 		294.60 282.60 283.00 4,870,504
09 Jan 26 293.00000
+5.40 		294.60 284.00 287.60 2,701,892
08 Jan 26 287.60001
-5.40 		293.00 284.00 293.00 2,744,996
07 Jan 26 293.00000
-0.80 		297.20 291.00 292.80 1,703,754
06 Jan 26 293.79999
+4.40 		294.00 286.40 289.00 676,630
05 Jan 26 289.39999
+9.60 		289.40 273.40 282.00 1,760,769
02 Jan 26 279.79999
-4.00 		286.35 278.00 285.00 430,751
31 Dec 25 283.79999
-1.80 		284.51 278.00 278.00 124,224
30 Dec 25 285.60001
+0.60 		290.00 283.00 290.00 467,771
29 Dec 25 285.00000
-0.60 		286.80 282.60 286.80 472,253
24 Dec 25 285.60001
+0.60 		290.00 284.00 290.00 147,854
23 Dec 25 285.00000
-1.20 		290.00 282.60 290.00 609,815
22 Dec 25 286.20001
+1.60 		286.40 278.60 284.60 729,069
19 Dec 25 284.60001
+3.00 		289.60 278.80 286.00 3,583,112
18 Dec 25 281.60001
+1.40 		284.80 280.00 280.00 1,349,771
17 Dec 25 280.20001
-3.80 		289.00 279.40 289.00 2,245,506
16 Dec 25 284.00000
-0.60 		287.00 282.60 287.00 778,695
15 Dec 25 284.60001
+6.40 		288.00 282.00 284.00 1,925,943
12 Dec 25 278.20001
+0.60 		283.80 278.20 280.80 939,487
11 Dec 25 277.60001
-1.80 		281.30 276.00 279.00 571,573
10 Dec 25 279.39999
-2.00 		283.20 279.00 279.00 1,361,539
09 Dec 25 281.39999
+2.20 		287.40 279.60 280.40 1,092,846
08 Dec 25 279.20001
-0.60 		285.20 279.00 282.00 912,207
05 Dec 25 279.79999
+3.40 		280.40 274.00 274.00 909,791
04 Dec 25 276.39999
+4.60 		284.60 272.20 284.60 799,216
03 Dec 25 271.79999
-3.20 		276.80 269.00 275.40 889,231
02 Dec 25 275.00000
+0.80 		287.20 262.60 287.20 1,091,539
01 Dec 25 274.20001
-8.80 		284.00 273.20 284.00 1,471,510
28 Nov 25 283.00000
-0.40 		285.80 280.40 283.20 970,644
27 Nov 25 283.39999
+2.80 		284.20 278.00 278.00 1,231,451
26 Nov 25 280.60001
+0.60 		280.83 274.00 280.00 4,474,785
25 Nov 25 280.00000
+3.20 		280.00 274.20 280.00 790,810
24 Nov 25 276.79999
+4.40 		282.40 276.00 280.00 2,549,013
21 Nov 25 272.39999
-1.60 		274.00 261.00 261.00 304,210
20 Nov 25 274.00000
+0.00 		280.00 273.40 276.20 806,089
19 Nov 25 274.00000
+0.60 		286.40 273.00 286.40 314,109
18 Nov 25 273.39999
-4.00 		279.20 268.20 270.20 1,672,759
17 Nov 25 277.39999
-7.40 		287.60 273.00 286.20 2,550,834
14 Nov 25 284.79999
-8.00 		287.00 275.00 279.00 2,424,848
13 Nov 25 292.79999
-3.00 		299.60 291.60 299.60 165,401
12 Nov 25 295.79999
-2.60 		309.80 285.20 285.20 307,309
11 Nov 25 298.39999
+5.20 		302.40 292.20 298.00 316,939
10 Nov 25 293.20001
+2.60 		302.40 276.80 276.80 299,541
07 Nov 25 290.60001
+1.00 		303.80 287.00 302.60 337,578
06 Nov 25 289.60001
-7.60 		311.20 287.60 311.20 181,353
05 Nov 25 297.20001
+1.20 		299.60 288.00 296.00 219,099
04 Nov 25 296.00000
-8.80 		311.60 292.00 302.60 344,020
03 Nov 25 304.79999
+3.80 		309.20 287.60 287.60 241,171
31 Oct 25 301.00000
-1.60 		316.20 299.80 316.20 605,448
30 Oct 25 302.60001
-5.80 		309.80 299.40 304.20 331,609
29 Oct 25 308.39999
+1.20 		310.20 305.24 310.20 322,470
28 Oct 25 307.20001
-3.60 		317.40 305.20 312.40 308,487
27 Oct 25 310.79999
+2.80 		322.40 304.00 322.40 275,162
24 Oct 25 308.00000
+4.80 		311.00 288.80 288.80 282,233
23 Oct 25 303.20001
+2.20 		315.20 301.40 315.20 268,297
22 Oct 25 301.00000
+4.80 		305.40 296.20 297.40 648,206
21 Oct 25 296.20001
+2.80 		307.20 291.60 307.20 272,285
20 Oct 25 293.39999
+1.60 		300.00 291.40 300.00 288,252
17 Oct 25 291.79999
-8.60 		305.60 285.00 305.60 991,111
16 Oct 25 300.39999
-4.80 		306.80 295.40 306.40 291,278
15 Oct 25 305.20001
+0.00 		315.00 304.60 314.60 338,789
14 Oct 25 305.20001
+0.40 		314.20 297.40 314.20 455,957
13 Oct 25 304.79999
-2.80 		311.80 293.00 293.00 313,908
10 Oct 25 307.60001
-16.80 		327.80 306.40 327.20 295,203
09 Oct 25 324.39999
+10.00 		326.80 312.40 326.80 669,178
08 Oct 25 314.39999
+3.20 		323.40 310.20 323.40 282,054
07 Oct 25 311.20001
-2.80 		327.60 307.60 327.60 268,502
06 Oct 25 314.00000
-5.40 		325.40 307.20 325.40 235,959
03 Oct 25 319.39999
+14.00 		319.40 305.65 307.00 1,388,137
02 Oct 25 305.39999
+1.40 		318.40 300.60 318.40 1,170,060
01 Oct 25 304.00000
-1.00 		310.80 299.20 310.80 456,977
30 Sep 25 305.00000
-2.40 		310.00 299.60 308.80 1,685,634
29 Sep 25 307.39999
+6.00 		315.60 298.40 315.60 2,718,918
26 Sep 25 301.39999
-5.60 		314.40 299.40 306.40 292,673
25 Sep 25 307.00000
+2.80 		307.80 299.00 299.00 551,506
24 Sep 25 304.20001
-11.60 		317.20 299.40 317.20 554,563
23 Sep 25 315.79999
-3.60 		327.00 315.00 320.00 489,857
22 Sep 25 319.39999
-6.80 		326.00 310.80 310.80 515,540
19 Sep 25 326.20001
+2.20 		328.00 317.20 320.00 10,612,080
18 Sep 25 324.00000
+4.80 		324.20 314.60 322.00 749,338
17 Sep 25 319.20001
-2.60 		337.00 318.20 337.00 554,153
16 Sep 25 321.79999
-13.20 		337.80 318.89 337.50 512,822
15 Sep 25 335.00000
+2.00 		341.60 330.20 332.54 371,165
12 Sep 25 333.00000
-4.60 		349.80 333.00 349.80 387,026
11 Sep 25 337.60001
+9.40 		338.40 321.00 321.00 284,492
10 Sep 25 328.20001
-1.00 		337.80 321.00 321.00 349,668
09 Sep 25 329.20001
+2.60 		332.40 323.60 325.20 356,184
08 Sep 25 326.60001
-1.40 		338.20 315.80 315.80 288,283
05 Sep 25 328.00000
-0.20 		343.80 327.32 343.80 435,142
04 Sep 25 328.20001
+0.40 		331.48 312.20 312.20 360,307
03 Sep 25 327.79999
+4.20 		334.80 321.80 334.80 511,545
02 Sep 25 323.60001
-15.00 		344.20 321.40 330.06 389,879
01 Sep 25 338.60001
+1.80 		351.80 330.80 351.80 238,136
29 Aug 25 336.79999
-5.00 		351.80 335.40 351.80 313,784
28 Aug 25 341.79999
+7.60 		346.00 320.80 320.80 305,799
27 Aug 25 334.20001
-14.60 		347.60 328.20 338.60 385,811
26 Aug 25 348.79999
+8.40 		349.60 333.60 349.60 458,382
22 Aug 25 340.39999
+3.40 		342.40 333.40 336.20 1,886,465
21 Aug 25 337.00000
-0.20 		341.60 333.92 338.80 261,180
20 Aug 25 337.20001
-9.00 		346.80 336.40 346.00 280,762
19 Aug 25 346.20001
+1.20 		349.00 341.40 349.00 330,854
18 Aug 25 345.00000
+4.80 		363.40 341.60 350.00 897,286
15 Aug 25 340.20001
+1.80 		352.60 337.60 352.60 279,690
14 Aug 25 338.39999
-4.20 		352.80 333.00 352.80 1,164,774
13 Aug 25 342.60001
+0.80 		353.40 340.00 353.40 1,526,669
12 Aug 25 341.79999
-2.20 		349.20 328.80 328.80 638,256
11 Aug 25 344.00000
+0.80 		349.80 327.60 327.60 542,615
08 Aug 25 343.20001
+2.80 		355.20 337.20 355.20 605,112
07 Aug 25 340.39999
+8.40 		346.60 332.00 332.20 489,371
06 Aug 25 332.00000
-3.00 		343.60 331.40 337.00 631,026
05 Aug 25 335.00000
+8.40 		336.20 321.20 321.20 513,803
04 Aug 25 326.60001
+4.00 		337.40 321.60 322.00 370,522
01 Aug 25 322.60001
-5.20 		327.80 312.60 312.60 434,747
31 Jul 25 327.79999
+5.20 		331.80 323.40 331.80 402,179
30 Jul 25 322.60001
+9.20 		324.40 311.20 313.60 264,687
29 Jul 25 313.39999
-9.80 		332.40 313.40 332.40 227,775
28 Jul 25 323.20001
-1.60 		340.20 321.20 340.20 271,562
25 Jul 25 324.79999
+4.20 		327.40 305.40 305.40 249,574
24 Jul 25 320.60001
-2.60 		338.40 315.60 338.40 407,557
23 Jul 25 323.20001
+6.60 		327.00 316.08 319.40 627,119
22 Jul 25 316.60001
-8.40 		331.20 314.80 326.60 460,540
21 Jul 25 325.00000
-16.00 		338.60 316.20 338.60 679,258
18 Jul 25 341.00000
-13.80 		366.68 334.78 360.40 1,044,402
17 Jul 25 354.79999
+8.60 		358.80 347.49 350.00 539,379
16 Jul 25 346.20001
+11.00 		349.00 329.03 345.00 532,331
15 Jul 25 335.20001
-0.20 		341.40 331.20 332.40 216,186
14 Jul 25 335.39999
-4.60 		347.40 334.40 341.00 114,657
11 Jul 25 340.00000
-1.20 		347.40 335.80 347.40 257,026
10 Jul 25 341.20001
+17.20 		341.20 324.00 324.00 255,983
09 Jul 25 324.00000
+1.60 		328.00 307.20 307.20 300,768
08 Jul 25 322.39999
-1.60 		326.40 308.60 308.60 495,482
07 Jul 25 324.00000
+0.20 		329.20 318.20 318.20 216,214
04 Jul 25 323.79999
+2.40 		325.00 303.60 319.40 290,185
03 Jul 25 321.39999
+10.40 		321.60 300.60 300.60 1,079,024
02 Jul 25 311.00000
-6.20 		318.97 302.20 302.20 336,633
01 Jul 25 317.20001
+6.40 		318.00 309.00 318.00 433,371
30 Jun 25 310.79999
-5.60 		319.60 310.80 317.88 353,295
27 Jun 25 316.39999
+10.60 		320.20 307.40 320.20 529,961
26 Jun 25 305.79999
+6.00 		310.00 296.40 305.80 446,842
25 Jun 25 299.79999
-2.00 		312.20 298.40 312.20 144,739
24 Jun 25 301.79999
+20.80 		306.40 286.60 288.20 691,516
23 Jun 25 281.00000
-6.80 		287.60 275.00 285.40 325,108
20 Jun 25 287.79999
+1.80 		292.40 286.60 287.40 5,007,753
19 Jun 25 286.00000
-2.00 		290.00 280.90 285.20 376,527
18 Jun 25 288.00000
+5.00 		296.40 282.80 296.40 366,743
17 Jun 25 283.00000
-6.80 		293.40 282.80 288.60 516,555
16 Jun 25 289.79999
+7.20 		293.00 270.00 270.00 266,827
13 Jun 25 282.60001
-7.80 		304.80 281.80 286.60 257,824
12 Jun 25 290.39999
-6.40 		299.59 286.00 286.00 376,296
11 Jun 25 296.79999
-4.80 		311.40 295.60 311.40 365,399
10 Jun 25 301.60001
+0.80 		305.80 286.60 286.60 118,374
09 Jun 25 300.79999
-1.00 		301.72 287.60 287.60 476,693
06 Jun 25 301.79999
+8.00 		301.80 286.00 289.00 681,945
05 Jun 25 293.79999
+5.60 		293.80 286.20 287.60 286,196
04 Jun 25 288.20001
+1.60 		298.60 284.00 298.60 889,829
03 Jun 25 286.60001
+3.20 		286.80 270.60 270.60 271,219
02 Jun 25 283.39999
-6.40 		294.60 281.23 290.60 368,891
30 May 25 289.79999
+4.40 		298.80 282.40 298.80 387,619
29 May 25 285.39999
+2.20 		290.00 283.40 290.00 148,185
28 May 25 283.20001
-5.00 		301.40 283.20 301.40 268,862
27 May 25 288.20001
+18.80 		288.21 265.40 278.60 506,249
23 May 25 269.39999
-4.60 		287.00 263.00 287.00 332,479
22 May 25 274.00000
-5.00 		278.20 266.00 270.60 432,116
21 May 25 279.00000
-13.00 		295.20 279.00 280.20 408,017
20 May 25 292.00000
-3.60 		306.80 292.00 306.80 361,909
19 May 25 295.60001
+2.40 		300.60 285.20 285.20 2,463,547
16 May 25 293.20001
+0.80 		306.20 291.60 306.20 205,212
15 May 25 292.39999
-2.60 		297.80 286.60 291.60 486,344
14 May 25 295.00000
+1.00 		307.60 290.20 307.60 294,190
13 May 25 294.00000
+2.00 		296.80 279.20 279.20 265,278
12 May 25 292.00000
+16.40 		292.00 272.00 272.00 603,174
09 May 25 275.60001
-1.20 		282.00 271.80 274.45 285,374
08 May 25 276.79999
+10.00 		280.80 269.60 274.60 416,484
07 May 25 266.79999
-3.00 		269.40 262.80 269.40 307,496
06 May 25 269.79999
-3.80 		286.80 262.80 286.40 502,757
02 May 25 273.60001
+0.40 		277.80 266.00 277.80 324,726
01 May 25 273.20001
+5.80 		273.90 265.00 265.80 155,057
30 Apr 25 267.39999
-3.00 		274.60 263.20 270.40 443,226
29 Apr 25 270.39999
-0.40 		277.20 265.40 269.80 363,976
28 Apr 25 270.79999
-3.20 		279.40 268.20 274.40 472,824
25 Apr 25 274.00000
+14.60 		274.40 261.88 264.40 475,402
24 Apr 25 259.39999
-2.20 		263.20 251.16 263.20 337,969
23 Apr 25 261.60001
+8.60 		264.20 256.00 260.40 364,075
22 Apr 25 253.00000
-1.40 		256.20 245.20 252.60 297,474
17 Apr 25 254.39999
-0.80 		262.60 247.80 253.20 299,964
16 Apr 25 255.20000
-11.60 		265.40 254.20 265.40 523,704
15 Apr 25 266.79999
+15.00 		267.40 253.00 253.00 604,676
14 Apr 25 251.80000
+6.40 		254.80 240.00 240.00 482,359
11 Apr 25 245.39999
-9.40 		262.40 240.40 243.00 935,973
10 Apr 25 254.80000
+25.00 		278.20 253.40 275.60 691,129
09 Apr 25 229.80000
-24.20 		252.20 229.20 246.80 847,358
08 Apr 25 254.00000
+6.20 		260.66 242.40 259.60 1,109,044
07 Apr 25 247.80000
-32.60 		271.60 247.00 271.60 1,771,005
04 Apr 25 280.39999
-27.00 		309.29 279.20 307.40 961,557
03 Apr 25 307.39999
-17.80 		324.20 305.60 310.00 348,555
02 Apr 25 325.20001
+5.20 		327.60 312.60 312.60 351,281
01 Apr 25 320.00000
-1.00 		335.00 315.59 335.00 392,339
31 Mar 25 321.00000
-17.40 		336.00 319.40 326.00 701,650
28 Mar 25 338.39999
+2.00 		340.20 332.40 335.80 465,654
27 Mar 25 336.39999
+0.00 		342.00 331.00 336.40 611,328
26 Mar 25 336.39999
+1.00 		341.00 331.60 337.00 390,966
25 Mar 25 335.39999
+0.00 		340.00 331.40 340.00 315,563
24 Mar 25 335.39999
+7.00 		337.40 316.40 316.40 419,924
21 Mar 25 328.39999
-10.00 		341.00 322.40 322.40 2,390,888
20 Mar 25 338.39999
+8.00 		347.80 332.20 332.20 1,048,300
19 Mar 25 330.39999
+9.60 		338.60 321.00 331.00 761,432
18 Mar 25 320.79999
+5.40 		322.80 312.58 318.60 569,323
17 Mar 25 315.39999
-11.20 		329.40 314.60 318.20 501,278
14 Mar 25 326.60001
-10.60 		353.20 325.00 353.20 522,276
13 Mar 25 337.20001
-10.40 		366.80 328.62 350.00 916,209
12 Mar 25 347.60001
+7.60 		350.00 341.40 345.00 386,215
11 Mar 25 340.00000
+7.80 		347.80 327.62 347.80 985,441
10 Mar 25 332.20001
-14.00 		362.20 330.20 362.20 658,498
07 Mar 25 346.20001
+3.40 		359.00 335.00 359.00 1,854,267
06 Mar 25 342.79999
-3.60 		362.80 337.20 362.80 390,943
05 Mar 25 346.39999
+11.40 		349.60 322.40 322.40 1,378,838
04 Mar 25 335.00000
-13.40 		364.80 332.20 364.80 1,899,481
03 Mar 25 348.39999
-0.20 		353.96 345.80 347.20 360,906
28 Feb 25 348.60001
-6.60 		354.40 338.80 338.80 651,879
27 Feb 25 355.20001
-6.00 		365.40 345.20 345.20 962,362
26 Feb 25 361.20001
+3.00 		377.00 358.20 358.20 317,576
25 Feb 25 358.20001
-4.00 		379.40 358.20 364.00 399,673
24 Feb 25 362.20001
-8.00 		382.20 357.60 363.70 317,512
21 Feb 25 370.20001
-4.60 		380.80 366.00 366.00 210,113
20 Feb 25 374.79999
-2.60 		380.80 371.20 371.20 205,004
19 Feb 25 377.39999
-12.80 		399.40 371.80 371.80 326,306
18 Feb 25 390.20001
+1.00 		405.60 385.25 405.60 296,236
17 Feb 25 389.20001
-0.20 		407.80 385.80 407.80 156,782
14 Feb 25 389.39999
+5.00 		394.20 366.40 366.40 236,082
13 Feb 25 384.39999
-4.20 		407.60 379.90 407.00 346,360
12 Feb 25 388.60001
-6.80 		410.00 381.80 410.00 399,463
11 Feb 25 395.39999
+0.40 		410.00 390.00 410.00 365,591
10 Feb 25 395.00000
+13.80 		396.80 380.40 380.40 189,618
07 Feb 25 381.20001
+3.00 		396.20 370.80 396.20 228,323
06 Feb 25 378.20001
+0.80 		387.40 374.89 387.40 282,375
05 Feb 25 377.39999
+2.60 		392.60 364.80 392.60 368,284
04 Feb 25 374.79999
-5.20 		385.80 369.60 369.60 478,206
03 Feb 25 380.00000
-1.20 		381.00 368.40 370.20 233,253
31 Jan 25 381.20001
+21.80 		383.40 342.40 342.40 935,616
30 Jan 25 359.39999
+3.80 		366.20 352.60 366.20 233,144
29 Jan 25 355.60001
+4.20 		361.80 350.00 350.00 371,103
28 Jan 25 351.39999
+3.60 		354.80 338.20 338.20 387,163
27 Jan 25 347.79999
-14.40 		356.40 346.40 347.20 281,649
24 Jan 25 362.20001
-5.40 		385.00 356.60 385.00 902,551
23 Jan 25 367.60001
+6.40 		373.80 360.40 362.20 1,240,983
22 Jan 25 361.20001
+0.60 		371.80 359.60 371.80 366,497
21 Jan 25 360.60001
-2.40 		367.80 355.00 363.00 1,084,799
20 Jan 25 363.00000
+4.60 		366.00 341.40 341.40 466,406
17 Jan 25 358.39999
-11.60 		375.40 356.80 373.00 349,994
16 Jan 25 370.00000
+6.20 		371.00 361.00 367.60 258,520
15 Jan 25 363.79999
+23.40 		363.80 346.80 347.40 496,836
14 Jan 25 340.39999
+6.40 		349.80 334.00 349.80 284,690
13 Jan 25 334.00000
-1.00 		337.20 320.20 325.40 422,756
10 Jan 25 335.00000
-6.00 		357.20 332.20 357.20 238,127
09 Jan 25 341.00000
+5.60 		344.20 332.00 337.00 612,245
08 Jan 25 335.39999
-6.80 		347.00 329.60 342.20 428,796
07 Jan 25 342.20001
-11.80 		358.00 338.80 351.00 239,290
06 Jan 25 354.00000
-8.60 		379.80 347.40 379.80 301,013
03 Jan 25 362.60001
+3.80 		366.80 349.60 349.80 231,777
02 Jan 25 358.79999
-1.20 		371.40 354.40 369.40 281,340
31 Dec 24 360.00000
+10.80 		365.20 341.40 365.20 85,172
30 Dec 24 349.20001
-9.00 		364.60 344.80 347.80 157,195
27 Dec 24 358.20001
+2.60 		371.00 352.80 371.00 247,721
24 Dec 24 355.60001
+10.00 		356.40 334.42 345.40 96,855
23 Dec 24 345.60001
-15.40 		370.00 339.20 367.60 350,612
20 Dec 24 361.00000
-1.20 		368.80 348.40 348.40 4,905,167
19 Dec 24 362.20001
-3.80 		367.60 348.60 348.60 641,024
18 Dec 24 366.00000
+1.00 		372.00 365.20 368.20 381,300
17 Dec 24 365.00000
-2.00 		384.40 364.60 384.40 324,114
16 Dec 24 367.00000
-1.80 		377.40 364.80 377.40 447,167
13 Dec 24 368.79999
-2.00 		372.20 356.40 356.40 207,826
12 Dec 24 370.79999
-8.40 		390.00 370.60 390.00 361,167
11 Dec 24 379.20001
+12.60 		380.20 344.81 350.80 340,102
10 Dec 24 366.60001
-3.80 		373.60 365.00 370.40 343,365
09 Dec 24 370.39999
-1.00 		379.60 359.20 375.00 552,369
06 Dec 24 371.39999
+15.40 		371.43 352.20 360.00 619,849
05 Dec 24 356.00000
+9.80 		356.80 326.20 353.00 355,384
04 Dec 24 346.20001
-0.20 		360.00 339.35 360.00 176,678
03 Dec 24 346.39999
+6.20 		348.40 336.00 342.40 213,684
02 Dec 24 340.20001
-5.60 		359.40 329.40 359.40 165,202
29 Nov 24 345.79999
+1.20 		347.40 341.80 341.80 117,714
28 Nov 24 344.60001
+2.60 		358.20 338.00 358.20 184,283
27 Nov 24 342.00000
+3.00 		346.60 332.00 332.00 115,054
26 Nov 24 339.00000
-3.60 		340.40 326.40 326.40 328,426
25 Nov 24 342.60001
+8.00 		347.80 318.80 318.80 705,800
22 Nov 24 334.60001
-7.60 		343.80 326.60 326.60 177,267
21 Nov 24 342.20001
+10.20 		345.20 328.20 328.20 202,212
20 Nov 24 332.00000
+1.40 		344.00 330.41 344.00 169,878
19 Nov 24 330.60001
+1.40 		344.60 319.60 344.60 233,958
18 Nov 24 329.20001
-7.00 		338.00 320.80 320.80 212,157
15 Nov 24 336.20001
+6.80 		337.80 328.40 330.20 300,066
14 Nov 24 329.39999
+1.60 		333.60 312.20 312.20 275,658
13 Nov 24 327.79999
-3.00 		345.00 323.20 345.00 405,778
12 Nov 24 330.79999
-9.00 		337.40 330.00 332.60 1,528,954
11 Nov 24 339.79999
+9.80 		342.00 320.80 320.80 237,675
08 Nov 24 330.00000
-1.60 		342.00 329.60 342.00 153,788
07 Nov 24 331.60001
+6.20 		337.80 324.60 335.20 392,447
06 Nov 24 325.39999
+9.00 		330.40 317.80 330.40 469,937
05 Nov 24 316.39999
-1.20 		319.69 315.60 315.60 430,821
04 Nov 24 317.60001
+2.00 		321.00 307.60 307.60 338,685
01 Nov 24 315.60001
+4.00 		325.20 309.00 325.20 472,997
31 Oct 24 311.60001
-11.00 		316.60 308.40 312.20 864,166
30 Oct 24 322.60001
-3.40 		327.80 313.40 313.40 2,236,384
29 Oct 24 326.00000
-4.80 		346.00 321.60 346.00 523,006
28 Oct 24 330.79999
+11.00 		335.20 319.80 324.00 223,680
25 Oct 24 319.79999
+0.60 		328.00 309.80 309.80 695,906
24 Oct 24 319.20001
-3.60 		338.00 315.51 338.00 335,974
23 Oct 24 322.79999
-5.00 		331.00 316.00 325.20 332,694
22 Oct 24 327.79999
-9.80 		343.60 327.80 336.40 295,450
21 Oct 24 337.60001
-10.00 		349.80 331.20 331.20 1,027,053
18 Oct 24 347.60001
+13.80 		347.60 332.80 333.00 516,868
17 Oct 24 333.79999
+1.20 		339.20 319.81 331.20 726,339
16 Oct 24 332.60001
+11.20 		333.20 316.60 333.20 546,418
15 Oct 24 321.39999
-2.00 		324.00 308.00 308.00 241,056
14 Oct 24 323.39999
+0.20 		338.20 320.00 338.20 175,436
11 Oct 24 323.20001
+3.80 		327.00 312.20 320.20 212,343
10 Oct 24 319.39999
-2.40 		322.20 306.60 306.60 210,571
09 Oct 24 321.79999
+0.20 		327.60 321.00 321.00 199,615
08 Oct 24 321.60001
-3.20 		337.00 319.00 322.60 512,710
07 Oct 24 324.79999
-0.80 		333.60 323.60 325.80 583,485
04 Oct 24 325.60001
-0.20 		341.20 321.80 341.20 527,474
03 Oct 24 325.79999
-10.20 		336.20 324.80 335.00 235,483
02 Oct 24 336.00000
-2.20 		336.00 323.00 328.97 259,789
01 Oct 24 338.20001
-6.40 		345.00 329.00 329.00 252,586
30 Sep 24 344.60001
-8.20 		356.20 344.34 356.20 1,288,575
27 Sep 24 352.79999
+14.00 		353.00 338.60 353.00 553,594
26 Sep 24 338.79999
+12.00 		338.80 326.00 327.40 412,727
25 Sep 24 326.79999
-5.80 		345.20 326.00 345.20 504,883
24 Sep 24 332.60001
+2.80 		332.60 321.60 329.80 728,892
23 Sep 24 329.79999
-9.80 		341.20 317.40 335.40 680,665
20 Sep 24 339.60001
-43.60 		363.00 338.60 350.00 23,002,416
19 Sep 24 383.20001
+9.20 		387.80 370.32 375.00 379,845
18 Sep 24 374.00000
+0.40 		391.20 363.06 391.20 638,631
17 Sep 24 373.60001
+15.20 		376.80 345.40 375.40 461,557
16 Sep 24 358.39999
+0.80 		368.80 340.40 357.60 872,713
13 Sep 24 357.60001
+12.00 		363.00 338.29 348.00 461,941
12 Sep 24 345.60001
+15.40 		345.80 331.40 336.00 439,919
11 Sep 24 330.20001
+5.80 		336.00 319.80 336.00 258,629
10 Sep 24 324.39999
+8.60 		332.40 307.20 307.20 514,258
09 Sep 24 315.79999
+9.60 		318.60 305.00 310.00 324,473
06 Sep 24 306.20001
+3.80 		307.40 298.80 300.40 499,499
05 Sep 24 302.39999
+6.80 		308.60 293.00 308.60 471,455
04 Sep 24 295.60001
+1.40 		308.00 287.60 308.00 207,436
03 Sep 24 294.20001
-4.20 		301.40 289.40 289.40 256,623
02 Sep 24 298.39999
-4.20 		310.00 296.40 310.00 171,336
30 Aug 24 302.60001
+5.40 		307.80 298.40 303.40 741,517
29 Aug 24 297.20001
-4.00 		308.00 280.40 287.00 283,552
28 Aug 24 301.20001
+0.20 		305.60 287.20 287.20 200,617
27 Aug 24 301.00000
-1.00 		309.80 287.80 287.80 405,128
23 Aug 24 302.00000
+1.60 		309.80 299.20 300.00 245,571
22 Aug 24 300.39999
-5.40 		305.00 291.40 291.40 266,903
21 Aug 24 305.79999
+6.80 		307.33 298.00 298.00 626,229
20 Aug 24 299.00000
-4.20 		305.60 299.00 300.00 360,934
19 Aug 24 303.20001
-2.00 		309.00 293.60 293.60 328,291
16 Aug 24 305.20001
+3.40 		309.40 299.80 306.80 188,426
15 Aug 24 301.79999
+4.80 		302.60 285.00 285.00 354,374
14 Aug 24 297.00000
+6.20 		300.00 278.80 278.80 174,839
13 Aug 24 290.79999
+15.80 		294.60 280.80 288.00 236,381
12 Aug 24 275.00000
+0.40 		287.82 271.00 287.60 233,593
09 Aug 24 274.60001
+1.40 		278.39 260.20 260.20 191,538
08 Aug 24 273.20001
-3.60 		282.84 266.40 282.84 167,528
07 Aug 24 276.79999
+5.60 		284.80 269.40 284.00 175,967
06 Aug 24 271.20001
+3.60 		278.20 262.97 262.97 291,957
05 Aug 24 267.60001
-15.40 		290.65 259.07 290.65 380,572
02 Aug 24 283.00000
-8.20 		295.79 276.20 276.20 422,568
01 Aug 24 291.20001
-1.80 		300.60 287.40 294.40 329,334
31 Jul 24 293.00000
+3.00 		299.00 284.00 288.00 635,231
30 Jul 24 290.00000
+13.00 		290.00 264.00 264.00 652,800
29 Jul 24 277.00000
+6.60 		283.20 269.40 283.20 550,132
26 Jul 24 270.39999
+12.40 		274.54 258.00 258.00 274,486
25 Jul 24 258.00000
-1.80 		268.18 254.40 260.60 243,614
24 Jul 24 259.79999
-8.60 		269.60 258.60 258.60 239,190
23 Jul 24 268.39999
-1.00 		282.40 260.40 282.20 176,044
22 Jul 24 269.39999
-5.40 		280.00 269.40 269.80 285,936
19 Jul 24 274.79999
+15.80 		288.20 256.40 262.20 650,945
18 Jul 24 259.00000
+7.00 		260.60 244.00 244.00 311,613
17 Jul 24 252.00000
-3.40 		254.40 247.40 254.20 271,896
16 Jul 24 255.39999
+1.00 		258.00 250.20 258.00 329,930
15 Jul 24 254.39999
+1.00 		257.20 241.40 241.40 276,371
12 Jul 24 253.39999
+3.80 		256.00 246.71 250.00 266,822
11 Jul 24 249.60001
+4.60 		249.60 240.00 245.00 337,381
10 Jul 24 245.00000
+8.00 		245.00 232.10 232.10 382,508
09 Jul 24 237.00000
-1.60 		247.40 231.80 233.80 353,673
08 Jul 24 238.60001
-0.80 		244.20 238.20 244.20 177,989
05 Jul 24 239.39999
-4.00 		249.00 237.00 237.00 365,382
04 Jul 24 243.39999
+11.00 		244.60 232.20 236.00 288,625
03 Jul 24 232.39999
+12.00 		232.95 210.00 210.00 469,425
02 Jul 24 220.39999
+5.60 		223.20 212.80 222.80 300,132
01 Jul 24 214.80000
-5.60 		228.80 214.80 228.60 380,360
28 Jun 24 220.39999
+3.00 		226.60 217.80 226.60 315,248
27 Jun 24 217.39999
-0.80 		223.00 210.00 210.00 339,700
26 Jun 24 218.20000
-4.00 		230.20 217.90 230.20 315,706
25 Jun 24 222.20000
-5.00 		238.00 222.20 238.00 352,672
24 Jun 24 227.20000
-1.00 		233.20 223.00 231.00 245,639
21 Jun 24 228.20000
+4.40 		228.20 219.60 220.00 1,389,485
20 Jun 24 223.80000
+4.40 		229.80 221.40 229.80 251,266
19 Jun 24 219.39999
-1.60 		230.60 218.60 230.60 337,470
18 Jun 24 221.00000
+4.00 		221.00 216.00 220.00 1,102,784
17 Jun 24 217.00000
+6.80 		217.00 208.20 209.80 236,011
14 Jun 24 210.20000
+0.40 		212.20 206.40 206.40 212,139
13 Jun 24 209.80000
-3.80 		218.20 205.20 217.20 568,486
12 Jun 24 213.60001
+4.20 		216.80 202.40 216.80 341,838
11 Jun 24 209.39999
-1.60 		214.80 203.00 203.00 360,427
10 Jun 24 211.00000
-2.00 		212.80 203.00 203.00 332,413
07 Jun 24 213.00000
-1.00 		221.40 204.44 221.40 367,817
06 Jun 24 214.00000
-8.20 		230.60 213.40 228.74 346,881
05 Jun 24 222.20000
-1.40 		226.05 214.60 221.85 371,446
04 Jun 24 223.60001
-6.00 		230.21 218.80 218.80 358,830
03 Jun 24 229.60001
+6.00 		232.00 226.20 227.91 242,224
31 May 24 223.60001
+5.40 		228.00 209.20 209.20 592,543
30 May 24 218.20000
+0.60 		222.20 211.64 222.00 859,800
29 May 24 217.60001
-11.00 		233.20 217.60 233.20 338,795
28 May 24 228.60001
-7.40 		245.32 228.60 236.00 385,792
24 May 24 236.00000
+1.20 		237.00 225.20 225.20 220,193
23 May 24 234.80000
-0.20 		238.20 234.20 237.00 264,798
22 May 24 235.00000
-0.60 		240.80 232.60 235.00 191,398
21 May 24 235.60001
-2.60 		247.80 234.00 235.00 209,456
20 May 24 238.20000
+3.20 		243.40 218.40 224.00 255,439
17 May 24 235.00000
-1.20 		238.40 226.20 238.40 228,714
16 May 24 236.20000
+2.00 		238.60 233.00 233.00 331,342
15 May 24 234.20000
-0.20 		237.80 223.40 223.40 359,830
14 May 24 234.39999
+1.40 		234.40 222.00 222.00 256,792
13 May 24 233.00000
+2.00 		236.60 220.20 220.20 319,750
10 May 24 231.00000
+2.00 		239.80 227.60 239.80 387,700
09 May 24 229.00000
+3.00 		229.40 215.40 215.40 351,148
08 May 24 226.00000
-5.00 		232.36 221.00 221.00 295,284
07 May 24 231.00000
-0.20 		240.40 231.00 240.40 770,280
03 May 24 231.20000
-2.00 		235.20 227.40 227.40 327,423
02 May 24 233.20000
+3.60 		234.60 228.00 228.60 207,875
01 May 24 229.60001
-0.80 		238.20 228.40 237.40 157,051
30 Apr 24 230.39999
-3.00 		235.40 222.40 222.40 185,627
29 Apr 24 233.39999
+7.20 		236.40 225.40 236.40 380,448
26 Apr 24 226.20000
+6.40 		229.20 218.80 218.80 413,007
25 Apr 24 219.80000
-7.00 		229.40 217.80 229.40 394,894
24 Apr 24 226.80000
-0.20 		237.80 224.20 237.80 233,607
23 Apr 24 227.00000
-2.40 		240.20 227.00 240.20 615,991
22 Apr 24 229.39999
+1.80 		233.40 226.00 226.00 134,830
19 Apr 24 227.60001
-2.40 		239.40 219.40 219.40 950,925
18 Apr 24 230.00000
-7.40 		236.00 228.12 233.60 194,106
17 Apr 24 237.39999
-1.20 		243.60 235.80 241.60 300,076
16 Apr 24 238.60001
-10.60 		245.60 238.60 238.60 203,706
15 Apr 24 249.20000
-2.80 		257.80 249.20 254.20 293,074
12 Apr 24 252.00000
-1.80 		265.80 252.00 265.80 286,900
11 Apr 24 253.80000
+1.80 		255.80 251.15 252.60 260,507
10 Apr 24 252.00000
+0.00 		259.40 250.60 254.60 326,700
09 Apr 24 252.00000
-3.00 		259.20 247.40 253.60 131,205
08 Apr 24 255.00000
+6.60 		258.40 240.40 240.40 358,611
05 Apr 24 248.39999
-1.60 		250.00 245.80 245.80 394,052
04 Apr 24 250.00000
+1.80 		251.60 245.60 245.60 371,236
03 Apr 24 248.20000
-9.20 		258.00 242.96 251.98 550,961
02 Apr 24 257.39999
-2.80 		269.40 257.20 259.00 331,235
28 Mar 24 260.20001
+0.00 		264.60 249.40 256.20 264,983
27 Mar 24 260.20001
+0.20 		262.80 255.20 259.00 316,666
26 Mar 24 260.00000
-4.60 		263.60 254.20 254.20 214,357
25 Mar 24 264.60001
-12.20 		274.99 260.80 265.00 258,785
22 Mar 24 276.79999
+5.20 		283.99 267.60 267.60 332,635
21 Mar 24 271.60001
+3.60 		280.60 266.00 280.60 562,248
20 Mar 24 268.00000
+1.00 		271.40 262.00 269.20 429,003
19 Mar 24 267.00000
+0.80 		272.80 263.20 272.80 221,658
18 Mar 24 266.20001
+6.20 		271.20 259.60 262.00 352,485
15 Mar 24 260.00000
-0.60 		265.26 254.20 259.00 1,621,096
14 Mar 24 260.60001
-0.80 		273.46 250.60 250.60 425,704
13 Mar 24 261.39999
-8.40 		271.67 261.40 271.67 780,555
12 Mar 24 269.79999
+7.60 		275.40 252.60 252.60 313,651
11 Mar 24 262.20001
-0.40 		263.20 250.20 250.20 111,061
08 Mar 24 262.60001
-2.80 		267.40 252.80 252.80 97,229
07 Mar 24 265.39999
+5.00 		266.20 259.40 266.20 210,254
06 Mar 24 260.39999
+1.60 		265.91 259.20 263.80 294,638
05 Mar 24 258.79999
-1.00 		262.00 255.00 255.00 111,849
04 Mar 24 259.79999
-5.20 		271.87 258.20 265.45 164,524
01 Mar 24 265.00000
+6.20 		266.60 260.60 266.60 222,937
29 Feb 24 258.79999
-3.40 		267.00 255.00 255.00 414,017
28 Feb 24 262.20001
-4.00 		267.20 260.80 261.80 229,765
27 Feb 24 266.20001
-1.60 		275.80 262.54 262.54 221,145
26 Feb 24 267.79999
-3.40 		273.80 264.55 273.80 181,578
23 Feb 24 271.20001
-4.00 		278.62 269.80 278.62 218,219
22 Feb 24 275.20001
-3.00 		298.20 275.20 285.11 233,662
21 Feb 24 278.20001
-3.40 		284.80 274.80 284.00 229,464
20 Feb 24 281.60001
-4.60 		286.20 280.80 281.80 150,101
19 Feb 24 286.20001
+6.00 		286.60 278.20 284.20 145,787
16 Feb 24 280.20001
+3.20 		285.00 267.20 285.00 259,069
15 Feb 24 277.00000
+8.40 		277.00 261.66 261.66 182,714
14 Feb 24 268.60001
+4.00 		273.60 259.80 266.40 286,697
13 Feb 24 264.60001
-11.60 		278.91 263.40 278.91 118,024
12 Feb 24 276.20001
+8.20 		277.80 270.38 274.40 160,121
09 Feb 24 268.00000
+0.80 		270.60 264.65 268.00 103,575
08 Feb 24 267.20001
+7.80 		270.40 261.80 261.80 183,371
07 Feb 24 259.39999
-5.00 		276.80 259.00 276.80 237,147
06 Feb 24 264.39999
+0.40 		268.00 255.00 255.00 261,820
05 Feb 24 264.00000
-5.20 		271.60 263.00 264.84 278,926
02 Feb 24 269.20001
+5.40 		273.60 260.80 273.60 205,209
01 Feb 24 263.79999
-5.00 		271.20 260.40 260.60 201,218
31 Jan 24 268.79999
-1.00 		270.60 265.60 266.00 238,401
30 Jan 24 269.79999
-0.60 		274.60 268.60 272.00 618,740
29 Jan 24 270.39999
-11.60 		280.00 267.42 267.42 192,454
26 Jan 24 282.00000
+4.60 		282.00 264.20 264.20 259,352
25 Jan 24 277.39999
+5.40 		278.00 271.40 273.80 227,928
24 Jan 24 272.00000
-0.80 		285.60 272.00 285.60 238,831
23 Jan 24 272.79999
+2.60 		277.00 266.80 274.20 188,878
22 Jan 24 270.20001
+7.40 		270.60 251.40 267.72 174,846
19 Jan 24 262.79999
-5.00 		289.40 260.60 289.40 274,274
18 Jan 24 267.79999
+8.60 		270.91 260.20 270.91 340,298
17 Jan 24 259.20001
-6.60 		261.20 243.28 247.01 287,337
16 Jan 24 265.79999
-0.80 		274.40 263.20 274.40 159,446
15 Jan 24 266.60001
+0.60 		267.20 254.00 254.00 196,323
12 Jan 24 266.00000
+6.20 		269.80 262.60 264.80 266,503
11 Jan 24 259.79999
-1.60 		273.80 252.47 273.80 249,957
10 Jan 24 261.39999
+4.00 		269.60 257.20 269.60 225,475
09 Jan 24 257.39999
-7.60 		263.40 254.80 259.00 498,879
08 Jan 24 265.00000
+2.00 		275.40 260.60 275.40 435,701
05 Jan 24 263.00000
-6.60 		282.40 259.40 282.40 392,429
04 Jan 24 269.60001
+7.60 		271.40 263.00 264.60 505,127
03 Jan 24 262.00000
-11.60 		277.40 261.99 270.00 1,137,842
02 Jan 24 273.60001
-5.60 		282.40 266.00 266.00 218,810
29 Dec 23 279.20001
-9.60 		300.60 278.00 288.00 114,145
28 Dec 23 288.79999
-0.80 		291.20 285.40 289.20 193,665
27 Dec 23 289.60001
+3.40 		300.00 286.20 298.00 233,553
22 Dec 23 286.20001
+1.80 		289.80 280.40 280.40 116,214
21 Dec 23 284.39999
-3.40 		286.80 279.00 279.20 243,133
20 Dec 23 287.79999
+8.20 		292.60 278.60 292.60 374,327
19 Dec 23 279.60001
-1.80 		294.40 279.20 294.40 1,381,635
18 Dec 23 281.39999
+4.60 		283.00 269.20 280.00 303,047
15 Dec 23 276.79999
+4.20 		280.00 273.03 280.00 3,688,387
14 Dec 23 272.60001
+20.80 		273.20 255.40 255.40 1,249,633
13 Dec 23 251.80000
+4.80 		258.40 248.20 258.40 442,339
12 Dec 23 247.00000
-1.40 		251.60 237.00 237.00 711,079
11 Dec 23 248.39999
+6.00 		251.20 241.80 251.20 586,839
08 Dec 23 242.39999
+0.80 		252.80 241.00 252.80 460,296
07 Dec 23 241.60001
+0.40 		252.40 240.40 244.00 332,105
06 Dec 23 241.20000
+1.20 		246.00 240.00 240.40 457,202
05 Dec 23 240.00000
+0.80 		243.00 234.20 236.40 311,224
04 Dec 23 239.20000
+3.80 		243.80 235.29 243.80 313,859
01 Dec 23 235.39999
+3.60 		237.00 227.96 237.00 330,441
30 Nov 23 231.80000
+5.40 		237.80 227.00 230.00 1,480,057
29 Nov 23 226.39999
+4.20 		229.60 212.00 212.00 526,829
28 Nov 23 222.20000
+3.60 		223.00 209.00 209.00 548,219
27 Nov 23 218.60001
+0.40 		228.00 212.80 212.80 774,063
24 Nov 23 218.20000
+3.80 		222.20 207.00 207.00 581,835
23 Nov 23 214.39999
+1.60 		215.00 208.07 215.00 523,531
22 Nov 23 212.80000
+3.60 		216.20 194.30 199.30 715,903
21 Nov 23 209.20000
-2.40 		215.20 206.09 207.20 540,317
20 Nov 23 211.60001
+2.80 		213.40 206.40 209.80 496,127
17 Nov 23 208.80000
+4.20 		211.40 205.60 207.00 661,384
16 Nov 23 204.60001
-1.60 		208.60 200.20 201.20 639,388
15 Nov 23 206.20000
-1.00 		213.00 201.60 205.60 911,259
14 Nov 23 207.20000
+11.50 		209.80 187.40 187.40 788,682
13 Nov 23 195.70000
-2.40 		201.00 190.40 190.40 853,971
10 Nov 23 198.10001
-0.40 		200.00 195.70 200.00 641,074
09 Nov 23 198.50000
+8.20 		199.70 190.20 194.20 645,670
08 Nov 23 190.30000
+1.00 		193.10 180.30 180.30 2,192,585
07 Nov 23 189.30000
-1.10 		194.30 183.50 183.50 544,499
06 Nov 23 190.39999
-4.00 		196.90 190.40 191.00 628,300
03 Nov 23 194.39999
+2.30 		197.00 192.50 193.80 676,780
02 Nov 23 192.10001
+9.30 		192.10 184.30 184.30 633,742
01 Nov 23 182.80000
+1.30 		185.10 175.41 177.00 1,395,680
31 Oct 23 181.50000
-1.70 		194.40 181.40 194.10 971,574
30 Oct 23 183.20000
+4.50 		186.50 170.20 170.20 1,143,403
27 Oct 23 178.70000
+1.70 		181.40 170.00 170.00 541,329
26 Oct 23 177.00000
-0.40 		181.20 172.80 173.00 1,016,628
25 Oct 23 177.39999
+1.10 		178.30 173.50 174.00 906,859
24 Oct 23 176.30000
-1.20 		185.60 175.20 176.20 587,673
23 Oct 23 177.50000
+8.50 		177.90 168.00 170.00 1,518,292
20 Oct 23 169.00000
-4.10 		172.40 168.80 171.70 751,456
19 Oct 23 173.10001
-4.10 		182.57 170.00 170.00 852,632
18 Oct 23 177.20000
-6.70 		192.60 173.60 192.60 866,196
17 Oct 23 183.89999
+0.60 		184.80 180.80 180.80 988,007
16 Oct 23 183.30000
+1.90 		185.70 173.60 173.60 638,411
13 Oct 23 181.39999
-6.60 		193.90 181.40 192.70 959,350
12 Oct 23 188.00000
+0.50 		190.90 187.30 190.80 847,330
11 Oct 23 187.50000
-2.30 		193.50 181.30 181.30 627,345
10 Oct 23 189.80000
+5.00 		192.10 177.10 177.10 640,125
09 Oct 23 184.80000
-2.70 		187.30 178.80 183.50 624,255
06 Oct 23 187.50000
+2.90 		193.30 184.70 193.30 813,812
05 Oct 23 184.60001
+0.20 		193.00 184.60 193.00 723,661
04 Oct 23 184.39999
-0.70 		186.70 176.90 176.90 1,034,366
03 Oct 23 185.10001
-2.00 		195.50 184.70 195.50 904,944
02 Oct 23 187.10001
-5.50 		199.18 185.30 198.70 591,304
29 Sep 23 192.60001
+1.20 		199.40 192.30 199.40 725,494
28 Sep 23 191.39999
+2.00 		197.60 187.30 191.70 597,063
27 Sep 23 189.39999
-0.80 		193.30 186.00 186.00 839,860
26 Sep 23 190.20000
+2.40 		194.09 186.00 191.60 1,208,747
25 Sep 23 187.80000
-3.30 		200.20 186.60 200.20 1,060,021
22 Sep 23 191.10001
-3.40 		195.70 186.00 186.00 1,124,906
21 Sep 23 194.50000
-2.50 		203.40 194.50 203.40 906,868
20 Sep 23 197.00000
+1.80 		200.00 186.00 186.00 1,308,314
19 Sep 23 195.20000
+6.50 		197.00 190.40 190.40 993,852
18 Sep 23 188.70000
-3.80 		200.80 188.70 200.00 602,777
15 Sep 23 192.50000
-2.30 		199.20 186.90 186.90 3,089,601
14 Sep 23 194.80000
+1.50 		201.80 192.20 198.40 791,983
13 Sep 23 193.30000
-5.70 		197.80 184.70 184.70 711,977
12 Sep 23 199.00000
+3.70 		199.40 196.10 199.40 627,013
11 Sep 23 195.30000
+4.30 		200.93 193.50 198.70 629,593
08 Sep 23 191.00000
+2.40 		191.10 187.80 187.80 492,784
07 Sep 23 188.60001
-0.70 		191.70 185.60 189.50 872,966
06 Sep 23 189.30000
+14.40 		194.30 174.00 178.80 1,688,097
05 Sep 23 174.89999
+0.20 		178.40 174.00 174.00 551,183
04 Sep 23 174.70000
+0.60 		177.70 174.30 176.80 538,814
01 Sep 23 174.10001
-0.60 		177.30 174.00 174.00 506,453
31 Aug 23 174.70000
-1.00 		180.00 174.70 180.00 1,479,739
30 Aug 23 175.70000
-0.30 		179.70 174.90 175.70 853,429
29 Aug 23 176.00000
+7.80 		178.30 170.40 170.40 1,481,647
28 Aug 23 168.20000
+0.00 		168.20 168.20 168.20 1,079
25 Aug 23 168.20000
-1.10 		171.30 167.90 167.90 501,871
24 Aug 23 169.30000
+0.70 		175.00 169.20 175.00 635,608
23 Aug 23 168.60001
+1.70 		171.00 166.20 168.90 751,322
22 Aug 23 166.89999
-1.50 		170.00 164.80 165.00 1,089,254
21 Aug 23 168.39999
-3.80 		174.50 168.40 171.20 685,967
18 Aug 23 172.20000
-2.00 		178.94 168.40 170.00 528,379
17 Aug 23 174.20000
-10.80 		180.60 172.80 180.10 860,842
16 Aug 23 185.00000
+1.10 		185.30 181.90 182.90 403,756
15 Aug 23 183.89999
+1.50 		188.00 181.80 188.00 503,320
14 Aug 23 182.39999
-3.40 		190.80 181.20 190.40 553,988
11 Aug 23 185.80000
-2.60 		188.72 185.80 185.80 466,256
10 Aug 23 188.39999
+2.40 		192.60 185.00 185.00 725,494
09 Aug 23 186.00000
+1.50 		193.20 184.80 193.20 710,292
08 Aug 23 184.50000
+0.10 		185.40 183.00 184.30 750,488
07 Aug 23 184.39999
+0.20 		188.60 184.00 188.60 807,764
04 Aug 23 184.20000
+1.00 		187.10 182.00 182.00 1,025,785
03 Aug 23 183.20000
+1.30 		186.60 177.53 180.20 774,775
02 Aug 23 181.89999
-5.60 		187.80 181.00 185.00 1,689,023
01 Aug 23 187.50000
-1.40 		197.80 186.70 197.80 838,936
31 Jul 23 188.89999
-6.00 		205.20 188.90 193.30 985,298
28 Jul 23 194.89999
+4.00 		198.61 190.10 190.10 800,916
27 Jul 23 190.89999
-5.30 		200.40 190.10 198.00 965,066
26 Jul 23 196.20000
+5.70 		202.00 189.00 197.60 1,358,196
25 Jul 23 190.50000
-20.70 		211.14 187.00 210.40 1,964,189
24 Jul 23 211.20000
+2.20 		214.40 205.36 209.00 653,283
21 Jul 23 209.00000
-1.40 		213.20 200.80 200.80 708,421
20 Jul 23 210.39999
+5.40 		213.80 204.20 204.80 1,128,072
19 Jul 23 205.00000
+3.60 		209.42 199.91 205.40 1,012,038
18 Jul 23 201.39999
+2.70 		202.40 199.50 202.20 829,621
17 Jul 23 198.70000
-3.30 		202.20 198.22 201.40 710,952
14 Jul 23 202.00000
+4.20 		206.20 197.50 206.20 1,371,486
13 Jul 23 197.80000
+2.60 		198.20 193.70 196.30 1,686,888
12 Jul 23 195.20000
+4.30 		198.20 189.50 191.50 4,296,952
11 Jul 23 190.89999
+1.30 		191.70 189.80 190.30 1,944,163
10 Jul 23 189.60001
-0.10 		191.70 188.20 189.70 2,015,963
07 Jul 23 189.70000
+0.70 		198.00 185.60 198.00 704,070
06 Jul 23 189.00000
-5.80 		195.20 188.40 192.00 693,416
05 Jul 23 194.80000
-3.00 		198.71 194.20 195.90 632,966
04 Jul 23 197.80000
-1.20 		200.00 194.40 196.00 687,161
03 Jul 23 199.00000
-3.60 		202.60 195.90 195.90 783,109
30 Jun 23 202.60001
+0.80 		205.40 193.20 193.20 1,296,146
29 Jun 23 201.80000
-6.60 		217.40 200.20 209.60 557,673
28 Jun 23 208.39999
+11.70 		209.42 195.00 195.00 503,732
27 Jun 23 196.70000
+0.80 		201.52 190.30 199.00 491,907
26 Jun 23 195.89999
-4.30 		207.60 193.20 207.60 731,142
23 Jun 23 200.20000
-0.40 		202.80 194.52 195.60 901,928
22 Jun 23 200.60001
-2.60 		204.80 199.30 201.80 537,397
21 Jun 23 203.20000
+0.40 		204.60 197.70 201.00 775,384
20 Jun 23 202.80000
-5.40 		208.40 202.80 208.40 444,584
19 Jun 23 208.20000
-1.60 		210.00 201.33 209.40 516,199
16 Jun 23 209.80000
+2.60 		211.80 206.00 206.00 1,443,042
15 Jun 23 207.20000
-10.20 		219.20 207.00 219.20 511,394
14 Jun 23 217.39999
-7.60 		226.00 210.20 215.40 937,445
13 Jun 23 225.00000
+1.60 		230.80 219.90 230.80 788,364
12 Jun 23 223.39999
-0.60 		226.20 220.20 220.20 656,004
09 Jun 23 224.00000
+0.60 		226.60 213.40 213.40 428,263
08 Jun 23 223.39999
+0.20 		227.60 223.00 225.00 527,125
07 Jun 23 223.20000
-2.60 		226.00 221.85 225.40 431,013
06 Jun 23 225.80000
+1.80 		227.80 217.51 224.80 1,122,685
05 Jun 23 224.00000
-3.00 		237.80 222.61 237.80 491,030
02 Jun 23 227.00000
+7.20 		230.20 223.50 230.20 491,281
01 Jun 23 219.80000
+5.40 		222.20 215.40 217.00 426,714
31 May 23 214.39999
-4.00 		218.80 213.20 218.60 1,073,690
30 May 23 218.39999
+0.20 		225.00 217.20 223.20 651,445
26 May 23 218.20000
+2.60 		220.00 213.60 218.20 562,358
25 May 23 215.60001
+3.40 		219.80 203.00 214.20 596,680
24 May 23 212.20000
-8.60 		218.00 211.00 211.00 685,243
23 May 23 220.80000
+0.80 		224.20 218.60 221.40 842,751
22 May 23 220.00000
-0.80 		224.80 218.80 220.60 654,815
19 May 23 220.80000
+2.00 		225.10 218.00 222.40 730,970
18 May 23 218.80000
+2.40 		223.20 211.79 223.20 863,141
17 May 23 216.39999
-5.40 		220.00 216.20 217.00 454,346
16 May 23 221.80000
-6.20 		227.08 218.20 218.20 967,001
15 May 23 228.00000
+3.20 		234.60 227.00 234.60 528,403
12 May 23 224.80000
-0.20 		233.20 224.20 233.20 867,997
11 May 23 225.00000
-11.00 		237.00 225.00 230.00 995,371
10 May 23 236.00000
+0.00 		238.80 233.40 236.60 739,081
09 May 23 236.00000
-10.60 		255.00 233.60 255.00 1,098,470
05 May 23 246.60001
+5.80 		250.00 232.66 247.40 571,797
04 May 23 240.80000
+0.40 		248.20 230.00 248.20 857,545
03 May 23 240.39999
+6.80 		246.20 233.00 240.80 682,001
02 May 23 233.60001
-7.40 		244.00 233.60 241.80 648,478
28 Apr 23 241.00000
+0.40 		242.60 229.62 241.20 892,831
27 Apr 23 240.60001
-3.80 		245.00 240.00 245.00 1,575,212
26 Apr 23 244.39999
+2.40 		247.80 238.00 247.80 652,649
25 Apr 23 242.00000
-4.40 		251.27 242.00 248.40 600,145
24 Apr 23 246.39999
+4.20 		251.00 236.80 238.60 656,180
21 Apr 23 242.20000
-3.00 		251.80 239.40 251.80 704,202
20 Apr 23 245.20000
+1.00 		246.60 241.24 244.40 907,947
19 Apr 23 244.20000
+3.20 		247.80 238.00 247.80 1,169,916
18 Apr 23 241.00000
+5.80 		242.60 234.80 242.60 855,688
17 Apr 23 235.20000
-2.20 		241.40 229.56 240.20 1,128,807
14 Apr 23 237.39999
+3.60 		240.40 235.60 237.00 550,618
13 Apr 23 233.80000
+1.20 		237.80 231.60 237.60 946,413
12 Apr 23 232.60001
+3.20 		237.00 226.40 232.40 724,893
11 Apr 23 229.39999
+6.80 		231.20 219.00 219.00 1,105,020
06 Apr 23 222.60001
+6.40 		225.60 216.40 225.40 1,079,310
05 Apr 23 216.20000
-3.00 		222.20 213.80 220.80 875,833
04 Apr 23 219.20000
+1.00 		226.20 208.00 208.00 1,087,233
03 Apr 23 218.20000
-2.60 		225.80 210.60 210.60 942,916
31 Mar 23 220.80000
+2.20 		227.41 208.20 208.20 992,124
30 Mar 23 218.60001
+3.20 		222.33 212.60 212.60 620,879
29 Mar 23 215.39999
+10.40 		217.00 207.60 214.60 1,068,219
28 Mar 23 205.00000
-2.80 		217.60 202.60 217.60 867,294
27 Mar 23 207.80000
+1.20 		212.60 206.40 208.40 858,646
24 Mar 23 206.60001
+1.40 		213.00 194.46 213.00 1,132,439
23 Mar 23 205.20000
-1.00 		210.00 204.20 206.60 1,032,555
22 Mar 23 206.20000
+0.20 		214.23 203.60 209.80 1,272,228
21 Mar 23 206.00000
+10.80 		208.40 193.80 193.80 1,546,050
20 Mar 23 195.20000
+1.50 		197.40 185.00 185.60 2,470,105
17 Mar 23 193.70000
-21.70 		217.84 186.50 206.00 5,940,378
16 Mar 23 215.39999
+10.20 		227.00 207.00 210.00 1,909,490
15 Mar 23 205.20000
-13.80 		220.40 202.40 212.00 7,462,940
14 Mar 23 219.00000
+8.20 		219.00 207.40 214.00 6,240,323
13 Mar 23 210.80000
-11.40 		232.20 208.40 232.20 821,702
10 Mar 23 222.20000
-19.20 		234.20 220.20 230.00 963,780
09 Mar 23 241.39999
+0.60 		252.20 238.80 252.20 707,406
08 Mar 23 240.80000
-7.00 		247.00 240.80 246.00 497,127
07 Mar 23 247.80000
-4.40 		255.60 247.80 255.20 494,310
06 Mar 23 252.20000
+3.80 		253.40 247.20 247.20 564,616
03 Mar 23 248.39999
+4.60 		251.20 246.20 247.00 543,531
02 Mar 23 243.80000
-6.40 		253.00 243.40 245.00 696,798
01 Mar 23 250.20000
+0.60 		258.00 247.00 258.00 939,676
28 Feb 23 249.60001
+2.60 		254.20 238.60 247.80 946,219
27 Feb 23 247.00000
+4.20 		250.40 243.40 247.00 487,782
24 Feb 23 242.80000
-3.40 		249.60 242.20 247.20 733,177
23 Feb 23 246.20000
+3.20 		252.40 243.00 246.80 417,929
22 Feb 23 243.00000
+0.20 		244.60 236.20 242.00 416,846
21 Feb 23 242.80000
-4.00 		251.80 242.40 249.60 439,650
20 Feb 23 246.80000
+1.20 		250.80 244.32 246.00 346,114
17 Feb 23 245.60001
-3.60 		260.00 242.60 260.00 386,602
16 Feb 23 249.20000
+2.40 		258.40 245.00 258.40 336,537
15 Feb 23 246.80000
+6.60 		251.40 238.40 243.00 434,887
14 Feb 23 240.20000
-9.40 		255.80 239.00 255.80 669,179
13 Feb 23 249.60001
+6.80 		251.40 242.40 251.20 404,572
10 Feb 23 242.80000
-1.20 		246.20 232.40 232.40 390,773
09 Feb 23 244.00000
-0.40 		258.40 240.20 253.20 504,148
08 Feb 23 244.39999
+4.80 		248.40 231.20 231.20 1,115,960
07 Feb 23 239.60001
-9.80 		260.60 238.80 254.00 444,939
06 Feb 23 249.39999
-4.60 		263.40 248.40 258.80 608,887
03 Feb 23 254.00000
-2.00 		260.20 249.12 250.20 493,226
02 Feb 23 256.00000
+16.60 		262.00 235.20 248.20 811,097
01 Feb 23 239.39999
+0.40 		247.00 238.00 238.00 466,670
31 Jan 23 239.00000
-4.00 		252.60 238.60 252.60 533,911
30 Jan 23 243.00000
-2.00 		256.40 239.60 252.20 1,426,768
27 Jan 23 245.00000
+5.00 		245.20 235.73 237.80 743,421
26 Jan 23 240.00000
+4.60 		249.20 236.20 236.20 697,569
25 Jan 23 235.39999
-9.60 		245.00 232.80 244.80 889,863
24 Jan 23 245.00000
+17.00 		249.80 229.20 229.20 847,750
23 Jan 23 228.00000
+9.40 		230.60 219.40 221.00 437,829
20 Jan 23 218.60001
+0.40 		221.20 211.20 215.60 616,148
19 Jan 23 218.20000
-16.60 		233.60 214.86 231.00 439,650
18 Jan 23 234.80000
-7.40 		249.00 232.00 249.00 619,241
17 Jan 23 242.20000
+4.60 		246.20 233.80 245.00 1,763,652
16 Jan 23 237.60001
+6.20 		240.40 229.40 238.40 458,238
13 Jan 23 231.39999
+10.80 		231.40 221.00 226.00 660,581
12 Jan 23 220.60001
+5.80 		223.80 208.20 214.80 908,542
11 Jan 23 214.80000
+7.00 		217.40 207.20 208.40 544,281
10 Jan 23 207.80000
-1.80 		211.40 205.80 207.40 569,806
09 Jan 23 209.60001
+11.70 		212.60 198.10 207.20 486,070
06 Jan 23 197.89999
+4.20 		202.20 187.89 192.80 392,755
05 Jan 23 193.70000
-1.20 		198.70 190.89 193.00 292,310
04 Jan 23 194.89999
+2.60 		197.10 189.90 192.90 824,285
03 Jan 23 192.30000
+1.70 		199.61 186.80 186.80 728,091
02 Jan 23 190.60001
+0.00 		190.60 190.60 190.60 4,044,348
30 Dec 22 190.60001
-0.50 		192.80 184.50 184.50 162,804
29 Dec 22 191.10001
+5.00 		194.90 184.60 194.90 303,098
28 Dec 22 186.10001
-3.80 		189.60 182.90 188.90 637,944
27 Dec 22 189.89999
+0.00 		189.90 189.90 189.90 9,776,508
23 Dec 22 189.89999
+0.10 		194.60 187.80 188.90 366,214
22 Dec 22 189.80000
-2.70 		199.00 189.30 199.00 308,088
21 Dec 22 192.50000
+4.80 		194.20 183.60 183.60 1,584,856
20 Dec 22 187.70000
-4.60 		201.40 185.60 201.40 994,516
19 Dec 22 192.30000
+5.40 		195.00 182.30 193.60 553,527
16 Dec 22 186.89999
-5.10 		199.30 179.40 199.30 4,052,280
15 Dec 22 192.00000
-7.90 		196.20 190.40 190.40 988,126
14 Dec 22 199.89999
-4.90 		205.00 196.00 198.00 760,250
13 Dec 22 204.80000
+10.70 		211.49 190.50 193.80 1,720,423
12 Dec 22 194.10001
+3.00 		195.40 190.50 193.70 615,276
09 Dec 22 191.10001
+3.80 		194.72 185.10 187.30 598,729
08 Dec 22 187.30000
-1.70 		190.30 185.40 186.20 985,215
07 Dec 22 189.00000
-7.70 		194.50 187.70 187.70 980,973
06 Dec 22 196.70000
-5.90 		201.20 192.90 201.20 1,032,861
05 Dec 22 202.60001
-1.80 		208.00 201.60 205.00 340,231
02 Dec 22 204.39999
-8.20 		218.40 203.60 218.40 1,799,775
01 Dec 22 212.60001
+16.10 		218.00 199.15 205.80 1,058,274
30 Nov 22 196.50000
-7.30 		210.00 196.50 210.00 13,171,607
29 Nov 22 203.80000
-4.20 		211.00 198.20 198.20 972,776
28 Nov 22 208.00000
-1.60 		219.60 202.80 219.60 1,074,069
25 Nov 22 209.60001
-0.60 		213.40 203.20 213.40 447,942
24 Nov 22 210.20000
+8.40 		217.20 202.40 205.20 1,480,944
23 Nov 22 201.80000
-7.40 		213.40 199.80 213.40 1,402,246
22 Nov 22 209.20000
-1.40 		218.20 200.20 218.20 825,159
21 Nov 22 210.60001
-0.40 		215.00 200.40 215.00 585,457
18 Nov 22 211.00000
+5.20 		211.00 200.40 200.60 1,300,328
17 Nov 22 205.80000
-7.80 		216.60 204.60 216.40 871,544
16 Nov 22 213.60001
-20.40 		232.80 208.60 223.00 1,129,678
15 Nov 22 234.00000
-8.60 		243.00 230.80 231.40 804,023
14 Nov 22 242.60001
-3.80 		247.20 227.00 235.20 1,862,697
11 Nov 22 246.39999
+68.60 		251.00 237.20 241.00 1,694,453
14 Oct 22 177.80000
+2.80 		182.90 176.30 182.90 947,205
13 Oct 22 175.00000
+1.10 		180.10 166.20 166.20 4,411,717
12 Oct 22 173.89999
-9.40 		182.02 173.70 180.00 607,990
11 Oct 22 183.30000
-9.00 		195.00 181.30 195.00 288,124
10 Oct 22 192.30000
-4.30 		201.20 191.40 201.20 224,849
07 Oct 22 196.60001
-8.20 		207.20 196.60 207.00 347,904
06 Oct 22 204.80000
+1.20 		208.20 202.60 205.40 445,467
05 Oct 22 203.60001
-2.80 		215.40 202.20 215.40 686,088
04 Oct 22 206.39999
+12.90 		206.40 195.00 197.50 823,218
03 Oct 22 193.50000
+5.50 		193.50 182.20 182.20 999,522
30 Sep 22 188.00000
+5.40 		192.04 176.20 176.20 670,948
29 Sep 22 182.60001
-12.00 		190.70 179.70 188.20 699,902
28 Sep 22 194.60001
-8.80 		202.00 189.80 193.90 716,577
27 Sep 22 203.39999
-8.80 		215.80 203.40 213.80 437,715
26 Sep 22 212.20000
-1.80 		215.60 206.60 211.20 1,414,137
23 Sep 22 214.00000
-10.20 		224.60 213.60 222.00 720,282
22 Sep 22 224.20000
-13.20 		236.80 224.20 227.60 630,219
21 Sep 22 237.39999
-8.20 		243.20 234.00 235.00 1,071,044
20 Sep 22 245.60001
-20.60 		272.80 243.40 272.80 2,104,602
16 Sep 22 266.20001
+6.20 		272.40 251.40 272.40 4,514,678
15 Sep 22 260.00000
+11.00 		260.00 244.00 244.00 1,212,051
14 Sep 22 249.00000
-9.60 		258.60 242.00 251.00 845,928
13 Sep 22 258.60001
-22.80 		282.40 255.60 265.20 664,390
12 Sep 22 281.39999
+22.40 		282.80 262.00 265.01 1,046,527
09 Sep 22 259.00000
-44.40 		268.20 238.80 258.00 3,408,780
08 Sep 22 303.39999
+4.40 		309.60 286.60 286.60 3,126,822
07 Sep 22 299.00000
-1.60 		303.20 287.80 287.80 1,561,042
06 Sep 22 300.60001
+3.80 		303.80 287.00 288.40 1,793,434
05 Sep 22 296.79999
+19.80 		300.00 259.20 268.80 1,398,561
02 Sep 22 277.00000
+40.00 		283.00 244.60 247.00 1,242,355
01 Sep 22 237.00000
-13.40 		261.20 235.00 245.59 326,760
31 Aug 22 250.39999
+0.60 		253.60 248.60 253.60 414,631
30 Aug 22 249.80000
+2.00 		260.40 247.80 249.00 532,512
26 Aug 22 247.80000
-2.00 		254.20 246.20 246.80 246,623
25 Aug 22 249.80000
+5.20 		254.20 240.00 240.00 238,350
24 Aug 22 244.60001
+3.00 		248.00 238.60 242.80 174,877
23 Aug 22 241.60001
+2.60 		243.00 227.80 227.80 372,838
22 Aug 22 239.00000
-17.80 		263.60 226.80 263.60 283,409
19 Aug 22 256.79999
-0.60 		261.74 252.20 252.20 446,907
18 Aug 22 257.39999
-6.40 		262.00 253.80 262.00 165,371
17 Aug 22 263.79999
-9.80 		281.18 258.60 260.80 268,153
16 Aug 22 273.60001
-8.00 		283.60 270.40 281.20 478,109
15 Aug 22 281.60001
+0.40 		290.41 276.00 288.40 470,895
12 Aug 22 281.20001
+10.40 		282.20 270.40 271.40 711,417
11 Aug 22 270.79999
+10.20 		272.04 259.00 265.60 731,862
10 Aug 22 260.60001
+9.80 		262.30 245.40 249.00 885,181
09 Aug 22 250.80000
-5.80 		262.20 249.20 262.20 249,487
08 Aug 22 256.60001
+2.60 		263.40 244.00 244.00 317,882
05 Aug 22 254.00000
-6.00 		272.00 253.80 272.00 386,650
04 Aug 22 260.00000
+5.80 		264.28 257.80 258.00 592,530
03 Aug 22 254.20000
+3.80 		254.80 247.40 250.40 304,797
02 Aug 22 250.39999
-5.00 		259.80 243.40 252.80 533,200
01 Aug 22 255.39999
+0.40 		256.20 248.00 248.00 603,621
29 Jul 22 255.00000
+6.00 		258.20 248.60 249.20 2,656,580
28 Jul 22 249.00000
+11.00 		249.00 227.60 227.60 958,182
27 Jul 22 238.00000
-1.60 		243.24 237.38 240.80 1,835,331
26 Jul 22 239.60001
+11.20 		255.40 233.40 238.40 1,182,134
25 Jul 22 228.39999
-9.20 		248.80 227.20 248.80 820,698
22 Jul 22 237.60001
+2.60 		244.40 233.00 244.40 679,331
21 Jul 22 235.00000
+7.40 		239.40 222.80 228.00 1,999,787
20 Jul 22 227.60001
+2.20 		232.00 223.00 225.40 4,114,858
19 Jul 22 225.39999
+3.40 		225.60 217.20 220.60 396,308
18 Jul 22 222.00000
+5.80 		224.60 205.41 206.20 532,250
15 Jul 22 216.20000
+8.20 		217.00 205.00 217.00 314,078
14 Jul 22 208.00000
-8.20 		220.00 206.60 220.00 451,499
13 Jul 22 216.20000
+2.60 		219.80 204.60 204.60 664,602
12 Jul 22 213.60001
+0.80 		221.60 203.40 221.60 420,558
11 Jul 22 212.80000
-5.80 		216.40 208.00 208.60 548,919
08 Jul 22 218.60001
-4.40 		220.30 212.86 215.00 857,760
07 Jul 22 223.00000
+6.00 		224.30 215.00 215.00 722,656
06 Jul 22 217.00000
+1.00 		221.40 205.00 205.00 875,444
05 Jul 22 216.00000
-7.00 		233.60 215.40 233.60 563,160
04 Jul 22 223.00000
-9.00 		232.40 223.00 225.00 624,648
01 Jul 22 232.00000
-9.60 		240.20 225.40 240.00 756,945
30 Jun 22 241.60001
-14.40 		251.60 241.60 244.20 1,764,511
29 Jun 22 256.00000
-9.80 		267.00 256.00 267.00 716,544
28 Jun 22 265.79999
-6.40 		277.60 265.60 276.00 506,456
27 Jun 22 272.20001
+2.80 		280.60 267.80 271.80 323,159
24 Jun 22 269.39999
+4.60 		272.80 264.64 266.60 344,483
23 Jun 22 264.79999
+0.60 		268.00 259.20 261.60 297,057
22 Jun 22 264.20001
+4.20 		266.40 249.60 263.80 459,403
21 Jun 22 260.00000
+4.40 		263.60 250.20 250.20 286,447
20 Jun 22 255.60001
+2.20 		260.80 252.60 260.80 449,649
17 Jun 22 253.39999
+6.80 		263.00 247.80 254.80 1,554,129
16 Jun 22 246.60001
-11.00 		255.91 242.80 255.00 1,188,025
15 Jun 22 257.60001
+7.00 		258.60 248.40 254.60 1,114,952
14 Jun 22 250.60001
-10.20 		266.80 250.60 266.00 882,559
13 Jun 22 260.79999
-20.20 		281.00 259.80 281.00 550,678
10 Jun 22 281.00000
-18.40 		299.00 281.00 287.60 533,098
09 Jun 22 299.39999
-20.60 		317.80 299.40 313.60 367,092
08 Jun 22 320.00000
-4.80 		325.00 317.80 323.40 348,021
07 Jun 22 324.79999
-12.20 		332.40 316.40 328.60 555,224
06 Jun 22 337.00000
+20.00 		337.00 318.40 329.20 549,819
01 Jun 22 317.00000
-5.20 		323.40 309.80 321.00 555,496
31 May 22 322.20001
+0.00 		324.00 306.80 306.80 14,485,890
30 May 22 322.20001
+4.00 		326.40 311.60 311.60 552,073
27 May 22 318.20001
+4.60 		322.00 307.60 315.00 1,817,275
26 May 22 313.60001
+14.00 		315.40 296.20 308.40 985,076
25 May 22 299.60001
+5.20 		304.00 294.00 302.60 639,359
24 May 22 294.39999
-8.20 		310.60 293.20 302.60 573,576
23 May 22 302.60001
+17.60 		302.60 290.40 296.40 675,211
20 May 22 285.00000
+12.20 		292.40 261.20 261.20 695,117
19 May 22 272.79999
-6.20 		276.60 266.60 266.60 967,704
18 May 22 279.00000
-4.80 		297.20 278.80 297.20 886,367
17 May 22 283.79999
+9.40 		285.60 278.00 282.60 733,354
16 May 22 274.39999
-0.60 		282.34 271.20 271.20 992,219
13 May 22 275.00000
+19.60 		284.60 265.60 271.20 2,363,857
12 May 22 255.39999
-9.80 		261.00 243.80 254.60 457,408
11 May 22 265.20001
+1.40 		272.20 261.00 272.20 842,076
10 May 22 263.79999
-4.40 		274.80 262.20 274.60 977,344
09 May 22 268.20001
-10.60 		284.00 267.00 277.60 333,854
06 May 22 278.79999
-6.20 		284.00 273.20 284.00 818,088
05 May 22 285.00000
-3.40 		299.00 284.00 296.00 331,601
04 May 22 288.39999
-7.80 		296.00 288.00 295.60 328,431
03 May 22 296.20001
-10.00 		308.20 296.20 301.00 1,184,785
29 Apr 22 306.20001
+2.80 		312.40 303.40 312.20 324,998
28 Apr 22 303.39999
+5.00 		308.00 289.00 289.00 569,899
27 Apr 22 298.39999
-5.40 		315.00 296.80 315.00 407,606
26 Apr 22 303.79999
-8.80 		320.40 303.80 318.00 529,230
25 Apr 22 312.60001
-12.40 		321.80 306.40 321.80 447,103
22 Apr 22 325.00000
-6.60 		333.40 320.80 329.40 580,704
21 Apr 22 331.60001
-5.40 		341.00 328.40 340.00 260,715
20 Apr 22 337.00000
+9.00 		342.40 325.00 325.00 533,096
19 Apr 22 328.00000
-0.40 		332.80 320.80 326.60 493,403
14 Apr 22 328.39999
+6.80 		330.20 307.20 307.20 567,959
13 Apr 22 321.60001
-0.80 		323.60 314.40 322.00 292,608
12 Apr 22 322.39999
-6.00 		330.00 316.00 320.00 598,980
11 Apr 22 328.39999
-2.40 		343.03 324.80 331.40 504,379
08 Apr 22 330.79999
+1.80 		336.40 327.20 327.20 429,868
07 Apr 22 329.00000
-4.00 		344.20 323.80 344.20 370,676
06 Apr 22 333.00000
-8.80 		344.60 329.74 344.00 735,640
05 Apr 22 341.79999
-8.20 		359.02 340.00 353.80 437,329
04 Apr 22 350.00000
-15.00 		369.33 343.00 348.40 645,881
01 Apr 22 365.00000
+13.50 		378.80 356.40 378.80 1,040,362
31 Mar 22 351.50000
+10.00 		351.50 340.50 349.00 670,986
30 Mar 22 341.50000
-6.00 		350.50 332.00 332.00 752,230
29 Mar 22 347.50000
+31.00 		347.50 321.00 331.00 999,453
28 Mar 22 316.50000
+3.00 		317.50 300.00 300.00 908,012
25 Mar 22 313.50000
-4.50 		332.00 304.00 304.00 1,315,731
24 Mar 22 318.00000
+28.50 		370.00 306.00 370.00 1,392,452
23 Mar 22 289.50000
-7.50 		300.00 287.50 290.00 1,130,938
22 Mar 22 297.00000
+0.50 		312.50 292.00 312.50 563,520
21 Mar 22 296.50000
-11.00 		315.00 296.00 315.00 1,181,322
18 Mar 22 307.50000
+27.50 		307.50 282.00 288.50 4,467,062
17 Mar 22 280.00000
-8.50 		294.00 275.50 290.50 845,624
16 Mar 22 288.50000
+22.00 		290.00 271.50 279.50 3,227,455
15 Mar 22 266.50000
-8.50 		272.00 264.00 264.00 1,082,109
14 Mar 22 275.00000
+2.50 		285.50 271.00 285.50 1,505,970
11 Mar 22 272.50000
-8.00 		285.00 272.50 285.00 914,711
10 Mar 22 280.50000
-9.50 		304.50 279.00 304.50 1,047,450
09 Mar 22 290.00000
+15.50 		294.00 274.00 274.00 841,215
08 Mar 22 274.50000
+0.50 		283.50 269.00 269.50 868,075
07 Mar 22 274.00000
-9.00 		299.00 257.50 299.00 1,376,357
04 Mar 22 283.00000
-14.00 		303.50 283.00 288.50 654,065
03 Mar 22 297.00000
-16.00 		322.50 297.00 322.50 842,242
02 Mar 22 313.00000
+4.50 		322.00 302.50 322.00 731,863
01 Mar 22 308.50000
-30.00 		338.50 304.00 332.00 714,103
28 Feb 22 338.50000
+0.00 		342.00 327.50 338.00 3,105,679
25 Feb 22 338.50000
+14.00 		338.50 318.50 321.00 931,208
24 Feb 22 324.50000
-21.00 		354.00 319.50 354.00 1,239,849
23 Feb 22 345.50000
-10.50 		373.00 343.50 373.00 433,779
22 Feb 22 356.00000
-1.00 		374.00 350.50 374.00 508,687
21 Feb 22 357.00000
-6.00 		365.00 349.50 365.00 1,412,976
18 Feb 22 363.00000
-15.50 		397.00 361.50 397.00 673,751
17 Feb 22 378.50000
+1.50 		398.00 376.00 398.00 587,525
16 Feb 22 377.00000
-0.50 		383.00 363.00 363.00 499,980
15 Feb 22 377.50000
+13.50 		379.00 350.50 350.50 350,901
14 Feb 22 364.00000
-16.50 		398.50 363.00 398.50 661,836
11 Feb 22 380.50000
+4.50 		382.00 364.00 367.00 471,141
10 Feb 22 376.00000
+10.50 		378.00 348.00 348.00 892,388
09 Feb 22 365.50000
+5.00 		368.00 357.50 365.50 480,370
08 Feb 22 360.50000
-5.50 		367.50 347.00 347.00 167,540
07 Feb 22 366.00000
+0.50 		385.00 359.50 385.00 346,113
04 Feb 22 365.50000
-16.50 		385.50 364.00 383.00 452,432
03 Feb 22 382.00000
-10.00 		392.50 373.50 373.50 881,314
02 Feb 22 392.00000
+12.00 		399.50 380.50 399.50 283,106
01 Feb 22 380.00000
-1.50 		394.50 374.00 374.00 725,463
31 Jan 22 381.50000
+17.00 		382.50 363.50 363.50 382,104
28 Jan 22 364.50000
-1.50 		368.00 359.00 364.50 526,071
27 Jan 22 366.00000
-1.50 		369.00 359.39 363.50 436,114
26 Jan 22 367.50000
-5.00 		377.00 367.00 375.00 797,352
25 Jan 22 372.50000
+1.50 		380.50 367.50 375.00 537,971
24 Jan 22 371.00000
-14.50 		393.00 364.25 388.00 698,655
21 Jan 22 385.50000
-10.00 		393.50 381.50 387.50 672,809
20 Jan 22 395.50000
+4.50 		411.00 386.00 411.00 568,300
19 Jan 22 391.00000
+4.50 		398.00 374.00 374.00 829,246
18 Jan 22 386.50000
-4.00 		399.50 379.00 399.50 944,725
17 Jan 22 390.50000
+2.50 		391.50 375.00 388.00 707,670
14 Jan 22 388.00000
-18.50 		402.50 388.00 392.50 1,309,098
13 Jan 22 406.50000
-1.50 		413.00 405.00 408.00 247,551
12 Jan 22 408.00000
-1.00 		415.00 402.00 402.00 246,445
11 Jan 22 409.00000
+1.00 		425.50 401.50 425.50 1,177,867
10 Jan 22 408.00000
-11.50 		420.50 401.50 407.00 479,777
07 Jan 22 419.50000
-13.00 		437.50 415.50 432.00 762,530
06 Jan 22 432.50000
-38.50 		469.00 432.50 464.50 591,942
05 Jan 22 471.00000
-11.00 		484.00 468.50 478.50 733,351
04 Jan 22 482.00000
-11.00 		500.00 482.00 500.00 447,826
31 Dec 21 493.00000
+7.00 		493.00 482.50 485.00 209,308
30 Dec 21 486.00000
-0.50 		487.00 483.00 485.50 208,930
29 Dec 21 486.50000
+7.50 		496.50 483.00 495.00 344,613
24 Dec 21 479.00000
+0.50 		481.50 479.00 480.00 24,208
23 Dec 21 478.50000
+0.00 		481.50 477.00 478.50 234,823
22 Dec 21 478.50000
+4.00 		478.50 462.00 462.00 232,310
21 Dec 21 474.50000
+5.00 		480.50 468.50 475.50 302,902
20 Dec 21 469.50000
+0.00 		472.50 457.50 458.00 557,738
17 Dec 21 469.50000
-8.50 		495.00 467.00 495.00 11,313,700
16 Dec 21 478.00000
-2.00 		502.00 478.00 502.00 1,075,304
15 Dec 21 480.00000
+0.00 		485.00 476.50 485.00 1,786,248
14 Dec 21 480.00000
+5.00 		487.00 472.53 487.00 1,088,729
13 Dec 21 475.00000
-5.00 		486.22 473.00 474.00 536,891
10 Dec 21 480.00000
+5.00 		482.50 468.50 479.50 991,065
09 Dec 21 475.00000
-10.00 		497.00 466.50 497.00 771,492
08 Dec 21 485.00000
-20.00 		507.00 480.50 480.50 726,281
07 Dec 21 505.00000
+14.00 		505.00 475.50 475.50 902,075
06 Dec 21 491.00000
+15.00 		496.50 481.00 496.50 1,199,266
03 Dec 21 476.00000
-5.50 		488.00 471.00 486.00 530,333
02 Dec 21 481.50000
-18.50 		500.71 481.50 496.50 526,525
01 Dec 21 500.00000
+12.00 		504.00 490.50 493.50 671,052
30 Nov 21 488.00000
-37.00 		526.00 488.00 526.00 8,065,103
29 Nov 21 525.00000
+17.00 		530.00 515.00 528.00 980,410
26 Nov 21 508.00000
-22.00 		554.00 504.74 554.00 842,509
25 Nov 21 530.00000
+3.00 		555.00 525.00 554.00 916,374
24 Nov 21 527.00000
-21.00 		551.00 515.00 526.00 948,146
23 Nov 21 548.00000
-2.00 		562.00 539.95 541.00 1,271,285
22 Nov 21 550.00000
+17.00 		553.00 531.00 537.00 1,241,073
19 Nov 21 533.00000
+3.00 		552.00 529.00 552.00 4,865,787
18 Nov 21 530.00000
+9.00 		538.00 522.00 526.00 493,987
17 Nov 21 521.00000
-44.00 		563.00 521.00 552.00 713,746
16 Nov 21 565.00000
+15.00 		571.00 524.00 524.00 2,351,504
15 Nov 21 550.00000
+2.00 		563.00 545.00 563.00 332,368
12 Nov 21 548.00000
-4.00 		562.00 529.00 562.00 1,008,684
11 Nov 21 552.00000
+10.00 		552.00 527.00 527.00 543,756
10 Nov 21 542.00000
+9.00 		550.00 534.00 550.00 974,391
09 Nov 21 533.00000
+3.00 		548.00 524.70 530.00 1,054,131
08 Nov 21 530.00000
-16.00 		551.00 524.00 551.00 354,493
05 Nov 21 546.00000
+18.00 		549.00 526.00 540.00 426,703
04 Nov 21 528.00000
+8.00 		538.00 516.00 538.00 1,520,827
03 Nov 21 520.00000
-5.00 		535.00 520.00 529.00 650,699
02 Nov 21 525.00000
+15.00 		530.00 507.00 507.00 420,397
01 Nov 21 510.00000
+14.00 		512.00 496.50 503.00 511,464
29 Oct 21 496.00000
-4.00 		508.00 494.00 508.00 436,984
28 Oct 21 500.00000
-2.00 		514.00 497.00 514.00 345,256
27 Oct 21 502.00000
+0.00 		515.00 498.50 515.00 405,367
26 Oct 21 502.00000
+18.50 		502.00 464.50 464.50 586,983
25 Oct 21 483.50000
+16.50 		489.00 465.00 489.00 352,855
22 Oct 21 467.00000
-4.50 		473.00 465.00 468.00 550,770
21 Oct 21 471.50000
+9.50 		473.00 450.00 450.00 605,556
20 Oct 21 462.00000
-10.50 		480.00 457.50 480.00 878,098
19 Oct 21 472.50000
+1.00 		483.50 466.50 481.00 490,999
18 Oct 21 471.50000
+1.50 		474.50 456.50 456.50 369,835
15 Oct 21 470.00000
-4.00 		476.50 466.50 476.00 408,813
14 Oct 21 474.00000
+10.50 		474.50 466.50 467.00 809,861
13 Oct 21 463.50000
-3.00 		473.50 450.00 451.50 682,963
12 Oct 21 466.50000
-4.00 		479.00 463.50 463.50 2,522,389
11 Oct 21 470.50000
-25.00 		519.00 470.50 519.00 1,416,905
08 Oct 21 495.50000
-4.00 		509.00 492.50 509.00 622,714
07 Oct 21 499.50000
-5.50 		509.00 494.00 509.00 570,251
06 Oct 21 505.00000
+6.50 		511.00 482.00 494.00 587,896
05 Oct 21 498.50000
+13.50 		499.50 475.50 494.00 665,409
04 Oct 21 485.00000
-16.00 		501.87 483.24 501.00 555,617
01 Oct 21 501.00000
-3.00 		502.00 491.50 498.00 373,861
30 Sep 21 504.00000
+7.00 		520.00 488.50 520.00 684,969
29 Sep 21 497.00000
-4.00 		516.00 495.00 516.00 848,554
28 Sep 21 501.00000
-22.00 		541.00 493.50 541.00 5,224,797
27 Sep 21 523.00000
-17.00 		551.00 523.00 551.00 4,115,614
24 Sep 21 540.00000
-6.00 		553.00 534.00 540.00 13,929,300
23 Sep 21 546.00000
-1.00 		556.00 540.00 540.00 974,625
22 Sep 21 547.00000
-22.00 		568.00 547.00 555.00 860,548
21 Sep 21 569.00000
+22.00 		569.00 545.00 567.00 682,103
20 Sep 21 547.00000
-3.00 		555.00 531.00 549.00 1,210,849
17 Sep 21 550.00000
+15.00 		550.00 523.00 540.00 25,982,312
16 Sep 21 535.00000
+15.00 		546.00 517.00 518.00 2,594,390
15 Sep 21 520.00000
+6.00 		529.96 505.00 512.00 2,342,483
14 Sep 21 514.00000
-2.00 		519.02 509.00 512.00 675,559
13 Sep 21 516.00000
+14.00 		525.00 495.00 525.00 392,170
10 Sep 21 502.00000
-8.00 		518.00 502.00 509.00 299,206
09 Sep 21 510.00000
+10.00 		516.00 492.50 493.50 657,876
08 Sep 21 500.00000
-1.00 		505.00 493.50 498.00 1,715,220
07 Sep 21 501.00000
-9.00 		512.00 501.00 510.00 309,676
06 Sep 21 510.00000
+5.00 		511.31 502.00 506.50 240,169
03 Sep 21 505.00000
-7.50 		515.00 504.00 515.00 307,269
02 Sep 21 512.50000
+2.50 		527.50 501.00 514.50 366,156
01 Sep 21 510.00000
+4.00 		518.50 494.20 510.00 440,380
31 Aug 21 506.00000
-7.50 		520.00 484.40 520.00 483,057
27 Aug 21 513.50000
+24.50 		534.16 483.00 489.00 237,095
26 Aug 21 489.00000
-1.00 		500.00 481.74 500.00 379,587
25 Aug 21 490.00000
+2.00 		499.80 483.20 499.80 314,151
24 Aug 21 488.00000
-10.00 		501.00 484.20 500.00 141,329
23 Aug 21 498.00000
-6.00 		520.00 490.40 520.00 223,729
20 Aug 21 504.00000
+1.50 		525.00 488.60 525.00 1,226,635
19 Aug 21 502.50000
-6.50 		515.00 499.00 515.00 851,397
18 Aug 21 509.00000
-1.00 		516.00 501.92 513.00 408,368
17 Aug 21 510.00000
+0.00 		524.50 500.50 524.50 537,856
16 Aug 21 510.00000
+5.00 		517.00 499.00 499.00 2,634,149
13 Aug 21 505.00000
+5.00 		518.80 500.86 510.50 320,771
12 Aug 21 500.00000
-12.50 		519.50 497.43 512.50 2,279,689
11 Aug 21 512.50000
-9.50 		546.50 503.65 546.50 751,883
10 Aug 21 522.00000
-18.00 		565.50 515.00 565.50 671,094
09 Aug 21 540.00000
+7.00 		564.50 536.50 540.00 3,428,529
06 Aug 21 533.00000
+19.50 		549.10 506.38 536.00 1,686,215
05 Aug 21 513.50000
-5.00 		521.00 500.00 521.00 1,016,665
04 Aug 21 518.50000
+18.50 		535.00 488.46 500.00 251,150
03 Aug 21 500.00000
+5.00 		509.50 490.83 505.00 214,057
02 Aug 21 495.00000
+10.00 		500.50 480.00 480.00 100,641
30 Jul 21 485.00000
-10.00 		518.00 480.20 518.00 380,663
29 Jul 21 495.00000
+0.00 		498.00 481.20 481.60 1,958,973
28 Jul 21 495.00000
+0.00 		512.50 493.20 498.20 409,301
27 Jul 21 495.00000
-4.60 		503.50 488.15 495.60 456,841
26 Jul 21 499.60001
+15.60 		517.00 475.00 484.00 1,572,789
23 Jul 21 484.00000
+29.00 		492.30 452.15 452.15 1,282,948
22 Jul 21 455.00000
+3.00 		461.65 441.00 450.00 3,963,424
21 Jul 21 452.00000
+0.00 		454.60 420.00 420.00 47,627,180
Bridgepoint Group PLC

Date Close £ High £ Low £ Open £ Vol
23 Oct 26 392.20001
+6.20 		395.00 385.00 387.20 551,095
22 Oct 26 386.00000
-4.60 		396.00 378.80 396.00 829,020
21 Oct 26 390.60001
-10.00 		403.80 388.80 403.80 681,029
20 Oct 26 400.60001
-0.40 		404.80 395.40 400.00 1,439,124
19 Oct 26 401.00000
-3.20 		404.00 391.20 404.00 1,615,036
16 Oct 26 404.20001
+7.20 		405.80 398.40 402.80 1,384,611
15 Oct 26 397.00000
+7.00 		400.00 385.40 385.40 1,422,416
14 Oct 26 390.00000
-16.00 		409.20 384.60 404.80 2,087,732
13 Oct 26 406.00000
-6.00 		416.20 399.40 414.00 2,376,182
12 Oct 26 412.00000
+10.20 		415.80 404.00 404.20 1,328,396
09 Oct 26 401.79999
+19.20 		402.60 355.53 385.20 2,534,770
08 Oct 26 382.60001
+17.20 		382.60 358.60 363.40 3,401,394
07 Oct 26 365.39999
+18.60 		397.11 354.80 380.00 5,866,897
06 Oct 26 346.79999
+13.80 		347.40 334.90 336.00 1,217,832
05 Oct 26 333.00000
+1.40 		338.60 326.80 338.60 1,028,959
02 Oct 26 331.60001
-5.20 		340.00 325.60 340.00 2,816,947
01 Oct 26 336.79999
+0.80 		339.80 328.80 330.00 4,187,885
30 Sep 26 336.00000
+14.40 		337.80 322.00 322.00 3,080,276
29 Sep 26 321.60001
+3.60 		324.80 317.52 324.40 1,923,778
28 Sep 26 318.00000
+18.00 		321.40 304.40 307.60 1,760,592
25 Sep 26 300.00000
+0.00 		305.60 298.00 298.00 1,519,563
24 Sep 26 300.00000
-9.40 		317.00 296.00 317.00 4,996,391
23 Sep 26 309.39999
-2.40 		315.80 297.00 297.00 2,376,891
22 Sep 26 311.79999
+1.80 		317.00 303.80 317.00 1,906,112
21 Sep 26 310.00000
+2.80 		310.00 301.20 306.40 1,318,849
18 Sep 26 307.20001
+4.40 		309.00 298.60 304.00 17,032,944
17 Sep 26 302.79999
+16.80 		304.40 284.20 285.00 1,668,028
16 Sep 26 286.00000
+1.60 		293.00 279.60 293.00 746,358
15 Sep 26 284.39999
-6.00 		286.80 277.60 286.00 925,212
14 Sep 26 290.39999
-5.80 		298.40 287.60 296.20 688,556
11 Sep 26 296.20001
+1.80 		308.40 289.60 308.40 1,005,113
10 Sep 26 294.39999
-6.20 		314.40 293.60 314.40 729,111
09 Sep 26 300.60001
-6.20 		310.60 299.00 300.60 550,303
08 Sep 26 306.79999
+3.00 		308.80 301.40 308.20 754,763
07 Sep 26 303.79999
-1.00 		306.00 300.80 301.80 406,984
04 Sep 26 304.79999
+1.60 		311.20 301.20 306.40 647,453
03 Sep 26 303.20001
+4.40 		304.60 292.80 300.00 2,159,351
02 Sep 26 298.79999
-12.80 		323.00 298.80 323.00 810,553
01 Sep 26 311.60001
-11.00 		320.00 306.29 320.00 1,482,374
28 Aug 26 322.60001
+3.80 		325.40 312.00 312.00 1,953,539
27 Aug 26 318.79999
+4.00 		319.64 312.20 316.40 524,345
26 Aug 26 314.79999
-1.80 		320.30 314.80 318.00 789,780
25 Aug 26 316.60001
-4.00 		329.00 316.60 318.00 511,395
24 Aug 26 320.60001
-0.40 		324.00 318.20 322.00 1,114,243
21 Aug 26 321.00000
-2.20 		333.00 316.00 333.00 1,440,846
20 Aug 26 323.20001
-7.80 		333.00 321.63 333.00 659,419
19 Aug 26 331.00000
+8.40 		331.00 316.20 327.80 1,375,411
18 Aug 26 322.60001
-5.60 		333.00 322.60 333.00 532,742
17 Aug 26 328.20001
-12.20 		345.00 328.20 333.00 816,677
14 Aug 26 340.39999
+3.00 		344.40 329.80 339.20 744,475
13 Aug 26 337.39999
-1.20 		344.80 334.00 339.00 530,677
12 Aug 26 338.60001
-6.40 		346.00 334.60 346.00 622,388
11 Aug 26 345.00000
+4.40 		349.60 336.20 338.80 899,562
10 Aug 26 340.60001
-1.40 		346.80 331.60 346.80 494,006
07 Aug 26 342.00000
+4.60 		342.00 332.80 335.40 1,000,129
06 Aug 26 337.39999
-4.20 		346.80 335.60 342.00 682,057
05 Aug 26 341.60001
-2.40 		351.50 341.60 345.00 706,137
04 Aug 26 344.00000
+4.40 		348.80 337.60 342.00 931,430
03 Aug 26 339.60001
+19.00 		340.80 318.60 318.60 1,291,822
31 Jul 26 320.60001
+4.80 		328.00 308.60 318.00 900,148
30 Jul 26 315.79999
+5.00 		318.60 308.20 308.20 721,565
29 Jul 26 310.79999
-9.80 		329.20 310.80 324.80 938,340
28 Jul 26 320.60001
-12.20 		335.00 316.00 335.00 6,505,199
27 Jul 26 332.79999
+15.20 		332.80 313.71 325.80 934,481
24 Jul 26 317.60001
+2.40 		325.80 311.30 316.00 704,668
23 Jul 26 315.20001
-8.20 		323.60 308.60 317.00 2,439,706
22 Jul 26 323.39999
+14.80 		328.80 307.10 320.00 1,642,463
21 Jul 26 308.60001
-2.20 		317.40 301.60 317.40 949,456
20 Jul 26 310.79999
-11.80 		337.20 310.80 328.00 1,296,609
17 Jul 26 322.60001
+8.60 		337.60 311.00 311.00 1,520,664
16 Jul 26 314.00000
+3.80 		314.00 296.80 303.60 2,039,965
15 Jul 26 310.20001
+17.40 		310.99 292.40 292.40 835,299
14 Jul 26 292.79999
+0.60 		300.00 282.40 300.00 483,249
13 Jul 26 292.20001
+5.40 		294.00 277.40 282.80 423,598
10 Jul 26 286.79999
+4.20 		288.60 279.80 283.20 352,700
09 Jul 26 282.60001
+5.80 		286.60 273.40 276.40 744,070
08 Jul 26 276.79999
-15.20 		293.00 276.00 293.00 4,775,473
07 Jul 26 292.00000
-7.80 		300.00 291.40 298.00 729,162
06 Jul 26 299.79999
+7.00 		307.40 295.00 296.40 1,226,044
03 Jul 26 292.79999
+12.20 		301.00 278.00 278.00 1,662,294
02 Jul 26 280.60001
+6.60 		283.20 268.20 268.20 1,051,721
01 Jul 26 274.00000
+11.60 		275.80 260.80 266.20 1,179,863
30 Jun 26 262.39999
-7.60 		273.60 260.80 265.60 2,469,112
29 Jun 26 270.00000
+37.40 		276.40 234.00 237.80 3,809,578
26 Jun 26 232.60001
+0.40 		233.60 222.00 229.00 1,498,595
25 Jun 26 232.20000
-0.80 		236.80 230.80 232.60 1,039,644
24 Jun 26 233.00000
-2.40 		236.80 230.90 234.20 6,910,379
23 Jun 26 235.39999
-5.00 		242.20 233.80 242.20 1,418,951
22 Jun 26 240.39999
-1.00 		247.40 240.00 247.40 1,593,345
19 Jun 26 241.39999
-2.20 		245.60 237.00 237.00 8,633,006
18 Jun 26 243.60001
-10.60 		253.60 238.60 253.00 2,098,788
17 Jun 26 254.20000
-1.60 		257.00 252.80 255.80 3,057,981
16 Jun 26 255.80000
+1.20 		257.20 252.60 252.60 1,512,533
15 Jun 26 254.60001
+10.20 		258.40 241.00 241.00 1,217,544
12 Jun 26 244.39999
+5.60 		248.00 239.80 247.60 803,387
11 Jun 26 238.80000
-5.60 		244.60 237.60 244.00 3,546,294
10 Jun 26 244.39999
-0.80 		249.40 244.00 244.00 3,593,792
09 Jun 26 245.20000
-3.40 		253.20 245.20 246.00 2,984,586
08 Jun 26 248.60001
-1.20 		251.60 244.00 244.00 1,828,637
05 Jun 26 249.80000
+1.60 		260.00 248.60 260.00 3,537,814
04 Jun 26 248.20000
+8.00 		248.20 237.40 240.20 2,939,217
03 Jun 26 240.20000
-26.20 		266.20 240.20 266.20 8,605,621
02 Jun 26 266.39999
-0.60 		273.20 263.80 271.00 4,686,708
01 Jun 26 267.00000
-3.00 		271.40 261.80 269.40 4,682,871
29 May 26 270.00000
+3.00 		271.80 264.40 271.80 11,350,560
28 May 26 267.00000
-2.00 		279.20 264.00 279.20 4,349,428
27 May 26 269.00000
+4.60 		276.80 266.00 276.80 951,273
26 May 26 264.39999
+1.80 		269.40 261.60 267.40 792,309
22 May 26 262.60001
+5.20 		263.20 251.40 251.40 672,253
21 May 26 257.39999
-1.20 		264.80 249.80 264.80 840,938
20 May 26 258.60001
-0.60 		265.60 255.60 261.60 1,581,420
19 May 26 259.20001
-4.00 		270.00 259.20 264.00 1,159,278
18 May 26 263.20001
+2.20 		268.00 256.20 268.00 860,232
15 May 26 261.00000
-5.40 		266.40 259.00 266.40 3,982,188
14 May 26 266.39999
+5.40 		266.40 250.00 250.00 2,795,166
13 May 26 261.00000
+6.60 		262.40 250.00 250.00 791,864
12 May 26 254.39999
-10.60 		263.20 254.40 263.20 812,728
11 May 26 265.00000
+0.60 		268.00 263.60 265.00 3,130,599
08 May 26 264.39999
-1.80 		265.40 261.00 261.40 566,306
07 May 26 266.20001
-2.20 		273.60 263.81 270.00 3,764,320
06 May 26 268.39999
+10.20 		275.20 253.56 261.00 992,785
05 May 26 258.20001
+1.20 		262.00 252.80 260.80 1,452,235
01 May 26 257.00000
+6.80 		257.02 245.00 245.00 365,564
30 Apr 26 250.20000
-1.00 		254.80 246.00 254.80 686,440
29 Apr 26 251.20000
-3.80 		255.20 249.20 255.00 617,349
28 Apr 26 255.00000
-3.80 		261.80 252.00 261.40 2,264,994
27 Apr 26 258.79999
-3.20 		274.40 258.20 274.40 534,065
24 Apr 26 262.00000
-6.40 		267.40 256.00 256.00 1,230,707
23 Apr 26 268.39999
-11.60 		276.00 268.20 276.00 522,171
22 Apr 26 280.00000
-1.60 		283.80 269.60 269.60 1,702,072
21 Apr 26 281.60001
+5.20 		286.60 276.60 276.60 1,422,754
20 Apr 26 276.39999
-4.60 		280.00 273.20 280.00 1,017,826
17 Apr 26 281.00000
+13.20 		284.80 255.20 255.20 1,835,504
16 Apr 26 267.79999
+5.00 		270.40 263.00 263.00 701,785
15 Apr 26 262.79999
+7.20 		262.80 254.80 255.00 946,432
14 Apr 26 255.60001
+12.20 		255.60 242.40 253.60 1,083,134
13 Apr 26 243.39999
+3.00 		243.40 238.00 241.42 682,111
10 Apr 26 240.39999
+2.40 		247.60 234.20 238.90 665,763
09 Apr 26 238.00000
-3.60 		243.20 236.20 238.80 935,366
08 Apr 26 241.60001
+10.20 		250.60 239.40 242.00 1,368,353
07 Apr 26 231.39999
-2.20 		237.67 230.00 236.20 574,917
02 Apr 26 233.60001
-2.20 		234.80 227.60 231.80 2,316,219
01 Apr 26 235.80000
+6.00 		239.80 235.00 239.80 1,562,612
31 Mar 26 229.80000
+3.40 		230.40 225.20 230.40 1,299,859
30 Mar 26 226.39999
+1.20 		229.40 218.40 229.40 3,682,454
27 Mar 26 225.20000
-4.20 		230.40 223.60 230.40 3,412,273
26 Mar 26 229.39999
-2.60 		231.60 225.40 230.00 3,056,498
25 Mar 26 232.00000
+9.40 		232.00 224.40 225.40 1,067,414
24 Mar 26 222.60001
-1.20 		227.60 217.60 227.60 1,040,719
23 Mar 26 223.80000
-2.80 		237.20 212.00 237.20 2,743,971
20 Mar 26 226.60001
-5.40 		237.60 224.00 235.80 7,452,609
19 Mar 26 232.00000
-8.40 		238.15 232.00 235.60 2,162,502
18 Mar 26 240.39999
-1.60 		246.40 240.00 245.00 763,043
17 Mar 26 242.00000
+3.60 		243.00 229.00 229.00 1,219,656
16 Mar 26 238.39999
-1.60 		250.00 235.00 250.00 2,615,413
13 Mar 26 240.00000
+12.80 		242.80 226.00 227.00 2,216,176
12 Mar 26 227.20000
+0.20 		235.20 225.00 231.00 1,422,951
11 Mar 26 227.00000
-4.80 		242.80 225.40 242.80 760,072
10 Mar 26 231.80000
+5.40 		235.20 230.60 231.20 1,482,670
09 Mar 26 226.39999
-8.80 		232.00 220.80 229.60 4,242,445
06 Mar 26 235.20000
-3.60 		245.00 233.00 240.00 1,107,278
05 Mar 26 238.80000
-4.00 		243.94 237.80 243.40 814,843
04 Mar 26 242.80000
+9.60 		244.60 228.00 234.60 2,112,793
03 Mar 26 233.20000
-13.40 		246.20 232.60 245.40 2,697,211
02 Mar 26 246.60001
-5.40 		251.20 241.00 246.20 723,633
27 Feb 26 252.00000
-5.00 		259.00 251.00 259.00 3,157,766
26 Feb 26 257.00000
+1.60 		259.40 254.00 257.60 711,736
25 Feb 26 255.39999
+1.20 		263.60 255.40 262.40 1,221,958
24 Feb 26 254.20000
+4.20 		259.40 247.82 259.40 1,166,694
23 Feb 26 250.00000
-11.60 		264.60 250.00 260.00 846,167
20 Feb 26 261.60001
+1.40 		264.00 257.20 261.60 865,180
19 Feb 26 260.20001
-10.40 		272.20 259.00 266.00 997,824
18 Feb 26 270.60001
+0.60 		272.60 265.40 265.80 1,724,667
17 Feb 26 270.00000
+3.60 		271.60 264.40 266.00 3,486,722
16 Feb 26 266.39999
+1.40 		272.20 265.60 267.60 7,708,547
13 Feb 26 265.00000
-1.80 		269.40 260.00 260.00 3,880,353
12 Feb 26 266.79999
+8.00 		270.00 260.40 270.00 1,340,742
11 Feb 26 258.79999
-9.20 		269.20 258.80 269.20 1,707,268
10 Feb 26 268.00000
+6.40 		270.20 260.00 260.00 2,189,967
09 Feb 26 261.60001
+2.00 		265.20 260.00 262.80 1,153,614
06 Feb 26 259.60001
+1.00 		261.00 254.00 255.00 883,187
05 Feb 26 258.60001
-5.00 		266.40 255.00 259.20 2,404,193
04 Feb 26 263.60001
+3.20 		266.40 251.00 263.40 4,990,117
03 Feb 26 260.39999
-13.80 		279.20 259.00 277.00 2,628,058
02 Feb 26 274.20001
+0.00 		274.20 264.20 270.00 5,554,114
30 Jan 26 274.20001
-0.60 		279.80 272.00 274.20 169,689
29 Jan 26 274.79999
+1.20 		279.40 273.60 276.60 1,033,678
28 Jan 26 273.60001
+1.20 		277.40 272.80 275.00 543,233
27 Jan 26 272.39999
-3.60 		279.40 271.40 276.00 797,656
26 Jan 26 276.00000
-6.40 		284.80 273.80 281.60 1,282,825
23 Jan 26 282.39999
-2.40 		284.60 279.00 283.00 1,117,408
22 Jan 26 284.79999
+4.20 		291.00 284.60 290.00 1,152,914
21 Jan 26 280.60001
+4.40 		283.00 269.20 276.00 6,992,349
20 Jan 26 276.20001
-7.60 		283.00 271.60 283.00 1,751,582
19 Jan 26 283.79999
-11.40 		294.80 283.60 294.80 1,164,196
16 Jan 26 295.20001
+2.40 		295.60 290.40 291.20 28,549,096
15 Jan 26 292.79999
+12.40 		292.80 281.80 281.80 23,628,272
14 Jan 26 280.39999
-4.80 		286.60 278.40 284.40 1,392,716
13 Jan 26 285.20001
-1.40 		291.60 284.80 290.00 2,991,627
12 Jan 26 286.60001
-6.40 		294.60 282.60 283.00 4,870,504
09 Jan 26 293.00000
+5.40 		294.60 284.00 287.60 2,701,892
08 Jan 26 287.60001
-5.40 		293.00 284.00 293.00 2,744,996
07 Jan 26 293.00000
-0.80 		297.20 291.00 292.80 1,703,754
06 Jan 26 293.79999
+4.40 		294.00 286.40 289.00 676,630
05 Jan 26 289.39999
+9.60 		289.40 273.40 282.00 1,760,769
02 Jan 26 279.79999
-4.00 		286.35 278.00 285.00 430,751
31 Dec 25 283.79999
-1.80 		284.51 278.00 278.00 124,224
30 Dec 25 285.60001
+0.60 		290.00 283.00 290.00 467,771
29 Dec 25 285.00000
-0.60 		286.80 282.60 286.80 472,253
24 Dec 25 285.60001
+0.60 		290.00 284.00 290.00 147,854
23 Dec 25 285.00000
-1.20 		290.00 282.60 290.00 609,815
22 Dec 25 286.20001
+1.60 		286.40 278.60 284.60 729,069
19 Dec 25 284.60001
+3.00 		289.60 278.80 286.00 3,583,112
18 Dec 25 281.60001
+1.40 		284.80 280.00 280.00 1,349,771
17 Dec 25 280.20001
-3.80 		289.00 279.40 289.00 2,245,506
16 Dec 25 284.00000
-0.60 		287.00 282.60 287.00 778,695
15 Dec 25 284.60001
+6.40 		288.00 282.00 284.00 1,925,943
12 Dec 25 278.20001
+0.60 		283.80 278.20 280.80 939,487
11 Dec 25 277.60001
-1.80 		281.30 276.00 279.00 571,573
10 Dec 25 279.39999
-2.00 		283.20 279.00 279.00 1,361,539
09 Dec 25 281.39999
+2.20 		287.40 279.60 280.40 1,092,846
08 Dec 25 279.20001
-0.60 		285.20 279.00 282.00 912,207
05 Dec 25 279.79999
+3.40 		280.40 274.00 274.00 909,791
04 Dec 25 276.39999
+4.60 		284.60 272.20 284.60 799,216
03 Dec 25 271.79999
-3.20 		276.80 269.00 275.40 889,231
02 Dec 25 275.00000
+0.80 		287.20 262.60 287.20 1,091,539
01 Dec 25 274.20001
-8.80 		284.00 273.20 284.00 1,471,510
28 Nov 25 283.00000
-0.40 		285.80 280.40 283.20 970,644
27 Nov 25 283.39999
+2.80 		284.20 278.00 278.00 1,231,451
26 Nov 25 280.60001
+0.60 		280.83 274.00 280.00 4,474,785
25 Nov 25 280.00000
+3.20 		280.00 274.20 280.00 790,810
24 Nov 25 276.79999
+4.40 		282.40 276.00 280.00 2,549,013
21 Nov 25 272.39999
-1.60 		274.00 261.00 261.00 304,210
20 Nov 25 274.00000
+0.00 		280.00 273.40 276.20 806,089
19 Nov 25 274.00000
+0.60 		286.40 273.00 286.40 314,109
18 Nov 25 273.39999
-4.00 		279.20 268.20 270.20 1,672,759
17 Nov 25 277.39999
-7.40 		287.60 273.00 286.20 2,550,834
14 Nov 25 284.79999
-8.00 		287.00 275.00 279.00 2,424,848
13 Nov 25 292.79999
-3.00 		299.60 291.60 299.60 165,401
12 Nov 25 295.79999
-2.60 		309.80 285.20 285.20 307,309
11 Nov 25 298.39999
+5.20 		302.40 292.20 298.00 316,939
10 Nov 25 293.20001
+2.60 		302.40 276.80 276.80 299,541
07 Nov 25 290.60001
+1.00 		303.80 287.00 302.60 337,578
06 Nov 25 289.60001
-7.60 		311.20 287.60 311.20 181,353
05 Nov 25 297.20001
+1.20 		299.60 288.00 296.00 219,099
04 Nov 25 296.00000
-8.80 		311.60 292.00 302.60 344,020
03 Nov 25 304.79999
+3.80 		309.20 287.60 287.60 241,171
31 Oct 25 301.00000
-1.60 		316.20 299.80 316.20 605,448
30 Oct 25 302.60001
-5.80 		309.80 299.40 304.20 331,609
29 Oct 25 308.39999
+1.20 		310.20 305.24 310.20 322,470
28 Oct 25 307.20001
-3.60 		317.40 305.20 312.40 308,487
27 Oct 25 310.79999
+2.80 		322.40 304.00 322.40 275,162
24 Oct 25 308.00000
+4.80 		311.00 288.80 288.80 282,233
23 Oct 25 303.20001
+2.20 		315.20 301.40 315.20 268,297
22 Oct 25 301.00000
+4.80 		305.40 296.20 297.40 648,206
21 Oct 25 296.20001
+2.80 		307.20 291.60 307.20 272,285
20 Oct 25 293.39999
+1.60 		300.00 291.40 300.00 288,252
17 Oct 25 291.79999
-8.60 		305.60 285.00 305.60 991,111
16 Oct 25 300.39999
-4.80 		306.80 295.40 306.40 291,278
15 Oct 25 305.20001
+0.00 		315.00 304.60 314.60 338,789
14 Oct 25 305.20001
+0.40 		314.20 297.40 314.20 455,957
13 Oct 25 304.79999
-2.80 		311.80 293.00 293.00 313,908
10 Oct 25 307.60001
-16.80 		327.80 306.40 327.20 295,203
09 Oct 25 324.39999
+10.00 		326.80 312.40 326.80 669,178
08 Oct 25 314.39999
+3.20 		323.40 310.20 323.40 282,054
07 Oct 25 311.20001
-2.80 		327.60 307.60 327.60 268,502
06 Oct 25 314.00000
-5.40 		325.40 307.20 325.40 235,959
03 Oct 25 319.39999
+14.00 		319.40 305.65 307.00 1,388,137
02 Oct 25 305.39999
+1.40 		318.40 300.60 318.40 1,170,060
01 Oct 25 304.00000
-1.00 		310.80 299.20 310.80 456,977
30 Sep 25 305.00000
-2.40 		310.00 299.60 308.80 1,685,634
29 Sep 25 307.39999
+6.00 		315.60 298.40 315.60 2,718,918
26 Sep 25 301.39999
-5.60 		314.40 299.40 306.40 292,673
25 Sep 25 307.00000
+2.80 		307.80 299.00 299.00 551,506
24 Sep 25 304.20001
-11.60 		317.20 299.40 317.20 554,563
23 Sep 25 315.79999
-3.60 		327.00 315.00 320.00 489,857
22 Sep 25 319.39999
-6.80 		326.00 310.80 310.80 515,540
19 Sep 25 326.20001
+2.20 		328.00 317.20 320.00 10,612,080
18 Sep 25 324.00000
+4.80 		324.20 314.60 322.00 749,338
17 Sep 25 319.20001
-2.60 		337.00 318.20 337.00 554,153
16 Sep 25 321.79999
-13.20 		337.80 318.89 337.50 512,822
15 Sep 25 335.00000
+2.00 		341.60 330.20 332.54 371,165
12 Sep 25 333.00000
-4.60 		349.80 333.00 349.80 387,026
11 Sep 25 337.60001
+9.40 		338.40 321.00 321.00 284,492
10 Sep 25 328.20001
-1.00 		337.80 321.00 321.00 349,668
09 Sep 25 329.20001
+2.60 		332.40 323.60 325.20 356,184
08 Sep 25 326.60001
-1.40 		338.20 315.80 315.80 288,283
05 Sep 25 328.00000
-0.20 		343.80 327.32 343.80 435,142
04 Sep 25 328.20001
+0.40 		331.48 312.20 312.20 360,307
03 Sep 25 327.79999
+4.20 		334.80 321.80 334.80 511,545
02 Sep 25 323.60001
-15.00 		344.20 321.40 330.06 389,879
01 Sep 25 338.60001
+1.80 		351.80 330.80 351.80 238,136
29 Aug 25 336.79999
-5.00 		351.80 335.40 351.80 313,784
28 Aug 25 341.79999
+7.60 		346.00 320.80 320.80 305,799
27 Aug 25 334.20001
-14.60 		347.60 328.20 338.60 385,811
26 Aug 25 348.79999
+8.40 		349.60 333.60 349.60 458,382
22 Aug 25 340.39999
+3.40 		342.40 333.40 336.20 1,886,465
21 Aug 25 337.00000
-0.20 		341.60 333.92 338.80 261,180
20 Aug 25 337.20001
-9.00 		346.80 336.40 346.00 280,762
19 Aug 25 346.20001
+1.20 		349.00 341.40 349.00 330,854
18 Aug 25 345.00000
+4.80 		363.40 341.60 350.00 897,286
15 Aug 25 340.20001
+1.80 		352.60 337.60 352.60 279,690
14 Aug 25 338.39999
-4.20 		352.80 333.00 352.80 1,164,774
13 Aug 25 342.60001
+0.80 		353.40 340.00 353.40 1,526,669
12 Aug 25 341.79999
-2.20 		349.20 328.80 328.80 638,256
11 Aug 25 344.00000
+0.80 		349.80 327.60 327.60 542,615
08 Aug 25 343.20001
+2.80 		355.20 337.20 355.20 605,112
07 Aug 25 340.39999
+8.40 		346.60 332.00 332.20 489,371
06 Aug 25 332.00000
-3.00 		343.60 331.40 337.00 631,026
05 Aug 25 335.00000
+8.40 		336.20 321.20 321.20 513,803
04 Aug 25 326.60001
+4.00 		337.40 321.60 322.00 370,522
01 Aug 25 322.60001
-5.20 		327.80 312.60 312.60 434,747
31 Jul 25 327.79999
+5.20 		331.80 323.40 331.80 402,179
30 Jul 25 322.60001
+9.20 		324.40 311.20 313.60 264,687
29 Jul 25 313.39999
-9.80 		332.40 313.40 332.40 227,775
28 Jul 25 323.20001
-1.60 		340.20 321.20 340.20 271,562
25 Jul 25 324.79999
+4.20 		327.40 305.40 305.40 249,574
24 Jul 25 320.60001
-2.60 		338.40 315.60 338.40 407,557
23 Jul 25 323.20001
+6.60 		327.00 316.08 319.40 627,119
22 Jul 25 316.60001
-8.40 		331.20 314.80 326.60 460,540
21 Jul 25 325.00000
-16.00 		338.60 316.20 338.60 679,258
18 Jul 25 341.00000
-13.80 		366.68 334.78 360.40 1,044,402
17 Jul 25 354.79999
+8.60 		358.80 347.49 350.00 539,379
16 Jul 25 346.20001
+11.00 		349.00 329.03 345.00 532,331
15 Jul 25 335.20001
-0.20 		341.40 331.20 332.40 216,186
14 Jul 25 335.39999
-4.60 		347.40 334.40 341.00 114,657
11 Jul 25 340.00000
-1.20 		347.40 335.80 347.40 257,026
10 Jul 25 341.20001
+17.20 		341.20 324.00 324.00 255,983
09 Jul 25 324.00000
+1.60 		328.00 307.20 307.20 300,768
08 Jul 25 322.39999
-1.60 		326.40 308.60 308.60 495,482
07 Jul 25 324.00000
+0.20 		329.20 318.20 318.20 216,214
04 Jul 25 323.79999
+2.40 		325.00 303.60 319.40 290,185
03 Jul 25 321.39999
+10.40 		321.60 300.60 300.60 1,079,024
02 Jul 25 311.00000
-6.20 		318.97 302.20 302.20 336,633
01 Jul 25 317.20001
+6.40 		318.00 309.00 318.00 433,371
30 Jun 25 310.79999
-5.60 		319.60 310.80 317.88 353,295
27 Jun 25 316.39999
+10.60 		320.20 307.40 320.20 529,961
26 Jun 25 305.79999
+6.00 		310.00 296.40 305.80 446,842
25 Jun 25 299.79999
-2.00 		312.20 298.40 312.20 144,739
24 Jun 25 301.79999
+20.80 		306.40 286.60 288.20 691,516
23 Jun 25 281.00000
-6.80 		287.60 275.00 285.40 325,108
20 Jun 25 287.79999
+1.80 		292.40 286.60 287.40 5,007,753
19 Jun 25 286.00000
-2.00 		290.00 280.90 285.20 376,527
18 Jun 25 288.00000
+5.00 		296.40 282.80 296.40 366,743
17 Jun 25 283.00000
-6.80 		293.40 282.80 288.60 516,555
16 Jun 25 289.79999
+7.20 		293.00 270.00 270.00 266,827
13 Jun 25 282.60001
-7.80 		304.80 281.80 286.60 257,824
12 Jun 25 290.39999
-6.40 		299.59 286.00 286.00 376,296
11 Jun 25 296.79999
-4.80 		311.40 295.60 311.40 365,399
10 Jun 25 301.60001
+0.80 		305.80 286.60 286.60 118,374
09 Jun 25 300.79999
-1.00 		301.72 287.60 287.60 476,693
06 Jun 25 301.79999
+8.00 		301.80 286.00 289.00 681,945
05 Jun 25 293.79999
+5.60 		293.80 286.20 287.60 286,196
04 Jun 25 288.20001
+1.60 		298.60 284.00 298.60 889,829
03 Jun 25 286.60001
+3.20 		286.80 270.60 270.60 271,219
02 Jun 25 283.39999
-6.40 		294.60 281.23 290.60 368,891
30 May 25 289.79999
+4.40 		298.80 282.40 298.80 387,619
29 May 25 285.39999
+2.20 		290.00 283.40 290.00 148,185
28 May 25 283.20001
-5.00 		301.40 283.20 301.40 268,862
27 May 25 288.20001
+18.80 		288.21 265.40 278.60 506,249
23 May 25 269.39999
-4.60 		287.00 263.00 287.00 332,479
22 May 25 274.00000
-5.00 		278.20 266.00 270.60 432,116
21 May 25 279.00000
-13.00 		295.20 279.00 280.20 408,017
20 May 25 292.00000
-3.60 		306.80 292.00 306.80 361,909
19 May 25 295.60001
+2.40 		300.60 285.20 285.20 2,463,547
16 May 25 293.20001
+0.80 		306.20 291.60 306.20 205,212
15 May 25 292.39999
-2.60 		297.80 286.60 291.60 486,344
14 May 25 295.00000
+1.00 		307.60 290.20 307.60 294,190
13 May 25 294.00000
+2.00 		296.80 279.20 279.20 265,278
12 May 25 292.00000
+16.40 		292.00 272.00 272.00 603,174
09 May 25 275.60001
-1.20 		282.00 271.80 274.45 285,374
08 May 25 276.79999
+10.00 		280.80 269.60 274.60 416,484
07 May 25 266.79999
-3.00 		269.40 262.80 269.40 307,496
06 May 25 269.79999
-3.80 		286.80 262.80 286.40 502,757
02 May 25 273.60001
+0.40 		277.80 266.00 277.80 324,726
01 May 25 273.20001
+5.80 		273.90 265.00 265.80 155,057
30 Apr 25 267.39999
-3.00 		274.60 263.20 270.40 443,226
29 Apr 25 270.39999
-0.40 		277.20 265.40 269.80 363,976
28 Apr 25 270.79999
-3.20 		279.40 268.20 274.40 472,824
25 Apr 25 274.00000
+14.60 		274.40 261.88 264.40 475,402
24 Apr 25 259.39999
-2.20 		263.20 251.16 263.20 337,969
23 Apr 25 261.60001
+8.60 		264.20 256.00 260.40 364,075
22 Apr 25 253.00000
-1.40 		256.20 245.20 252.60 297,474
17 Apr 25 254.39999
-0.80 		262.60 247.80 253.20 299,964
16 Apr 25 255.20000
-11.60 		265.40 254.20 265.40 523,704
15 Apr 25 266.79999
+15.00 		267.40 253.00 253.00 604,676
14 Apr 25 251.80000
+6.40 		254.80 240.00 240.00 482,359
11 Apr 25 245.39999
-9.40 		262.40 240.40 243.00 935,973
10 Apr 25 254.80000
+25.00 		278.20 253.40 275.60 691,129
09 Apr 25 229.80000
-24.20 		252.20 229.20 246.80 847,358
08 Apr 25 254.00000
+6.20 		260.66 242.40 259.60 1,109,044
07 Apr 25 247.80000
-32.60 		271.60 247.00 271.60 1,771,005
04 Apr 25 280.39999
-27.00 		309.29 279.20 307.40 961,557
03 Apr 25 307.39999
-17.80 		324.20 305.60 310.00 348,555
02 Apr 25 325.20001
+5.20 		327.60 312.60 312.60 351,281
01 Apr 25 320.00000
-1.00 		335.00 315.59 335.00 392,339
31 Mar 25 321.00000
-17.40 		336.00 319.40 326.00 701,650
28 Mar 25 338.39999
+2.00 		340.20 332.40 335.80 465,654
27 Mar 25 336.39999
+0.00 		342.00 331.00 336.40 611,328
26 Mar 25 336.39999
+1.00 		341.00 331.60 337.00 390,966
25 Mar 25 335.39999
+0.00 		340.00 331.40 340.00 315,563
24 Mar 25 335.39999
+7.00 		337.40 316.40 316.40 419,924
21 Mar 25 328.39999
-10.00 		341.00 322.40 322.40 2,390,888
20 Mar 25 338.39999
+8.00 		347.80 332.20 332.20 1,048,300
19 Mar 25 330.39999
+9.60 		338.60 321.00 331.00 761,432
18 Mar 25 320.79999
+5.40 		322.80 312.58 318.60 569,323
17 Mar 25 315.39999
-11.20 		329.40 314.60 318.20 501,278
14 Mar 25 326.60001
-10.60 		353.20 325.00 353.20 522,276
13 Mar 25 337.20001
-10.40 		366.80 328.62 350.00 916,209
12 Mar 25 347.60001
+7.60 		350.00 341.40 345.00 386,215
11 Mar 25 340.00000
+7.80 		347.80 327.62 347.80 985,441
10 Mar 25 332.20001
-14.00 		362.20 330.20 362.20 658,498
07 Mar 25 346.20001
+3.40 		359.00 335.00 359.00 1,854,267
06 Mar 25 342.79999
-3.60 		362.80 337.20 362.80 390,943
05 Mar 25 346.39999
+11.40 		349.60 322.40 322.40 1,378,838
04 Mar 25 335.00000
-13.40 		364.80 332.20 364.80 1,899,481
03 Mar 25 348.39999
-0.20 		353.96 345.80 347.20 360,906
28 Feb 25 348.60001
-6.60 		354.40 338.80 338.80 651,879
27 Feb 25 355.20001
-6.00 		365.40 345.20 345.20 962,362
26 Feb 25 361.20001
+3.00 		377.00 358.20 358.20 317,576
25 Feb 25 358.20001
-4.00 		379.40 358.20 364.00 399,673
24 Feb 25 362.20001
-8.00 		382.20 357.60 363.70 317,512
21 Feb 25 370.20001
-4.60 		380.80 366.00 366.00 210,113
20 Feb 25 374.79999
-2.60 		380.80 371.20 371.20 205,004
19 Feb 25 377.39999
-12.80 		399.40 371.80 371.80 326,306
18 Feb 25 390.20001
+1.00 		405.60 385.25 405.60 296,236
17 Feb 25 389.20001
-0.20 		407.80 385.80 407.80 156,782
14 Feb 25 389.39999
+5.00 		394.20 366.40 366.40 236,082
13 Feb 25 384.39999
-4.20 		407.60 379.90 407.00 346,360
12 Feb 25 388.60001
-6.80 		410.00 381.80 410.00 399,463
11 Feb 25 395.39999
+0.40 		410.00 390.00 410.00 365,591
10 Feb 25 395.00000
+13.80 		396.80 380.40 380.40 189,618
07 Feb 25 381.20001
+3.00 		396.20 370.80 396.20 228,323
06 Feb 25 378.20001
+0.80 		387.40 374.89 387.40 282,375
05 Feb 25 377.39999
+2.60 		392.60 364.80 392.60 368,284
04 Feb 25 374.79999
-5.20 		385.80 369.60 369.60 478,206
03 Feb 25 380.00000
-1.20 		381.00 368.40 370.20 233,253
31 Jan 25 381.20001
+21.80 		383.40 342.40 342.40 935,616
30 Jan 25 359.39999
+3.80 		366.20 352.60 366.20 233,144
29 Jan 25 355.60001
+4.20 		361.80 350.00 350.00 371,103
28 Jan 25 351.39999
+3.60 		354.80 338.20 338.20 387,163
27 Jan 25 347.79999
-14.40 		356.40 346.40 347.20 281,649
24 Jan 25 362.20001
-5.40 		385.00 356.60 385.00 902,551
23 Jan 25 367.60001
+6.40 		373.80 360.40 362.20 1,240,983
22 Jan 25 361.20001
+0.60 		371.80 359.60 371.80 366,497
21 Jan 25 360.60001
-2.40 		367.80 355.00 363.00 1,084,799
20 Jan 25 363.00000
+4.60 		366.00 341.40 341.40 466,406
17 Jan 25 358.39999
-11.60 		375.40 356.80 373.00 349,994
16 Jan 25 370.00000
+6.20 		371.00 361.00 367.60 258,520
15 Jan 25 363.79999
+23.40 		363.80 346.80 347.40 496,836
14 Jan 25 340.39999
+6.40 		349.80 334.00 349.80 284,690
13 Jan 25 334.00000
-1.00 		337.20 320.20 325.40 422,756
10 Jan 25 335.00000
-6.00 		357.20 332.20 357.20 238,127
09 Jan 25 341.00000
+5.60 		344.20 332.00 337.00 612,245
08 Jan 25 335.39999
-6.80 		347.00 329.60 342.20 428,796
07 Jan 25 342.20001
-11.80 		358.00 338.80 351.00 239,290
06 Jan 25 354.00000
-8.60 		379.80 347.40 379.80 301,013
03 Jan 25 362.60001
+3.80 		366.80 349.60 349.80 231,777
02 Jan 25 358.79999
-1.20 		371.40 354.40 369.40 281,340
31 Dec 24 360.00000
+10.80 		365.20 341.40 365.20 85,172
30 Dec 24 349.20001
-9.00 		364.60 344.80 347.80 157,195
27 Dec 24 358.20001
+2.60 		371.00 352.80 371.00 247,721
24 Dec 24 355.60001
+10.00 		356.40 334.42 345.40 96,855
23 Dec 24 345.60001
-15.40 		370.00 339.20 367.60 350,612
20 Dec 24 361.00000
-1.20 		368.80 348.40 348.40 4,905,167
19 Dec 24 362.20001
-3.80 		367.60 348.60 348.60 641,024
18 Dec 24 366.00000
+1.00 		372.00 365.20 368.20 381,300
17 Dec 24 365.00000
-2.00 		384.40 364.60 384.40 324,114
16 Dec 24 367.00000
-1.80 		377.40 364.80 377.40 447,167
13 Dec 24 368.79999
-2.00 		372.20 356.40 356.40 207,826
12 Dec 24 370.79999
-8.40 		390.00 370.60 390.00 361,167
11 Dec 24 379.20001
+12.60 		380.20 344.81 350.80 340,102
10 Dec 24 366.60001
-3.80 		373.60 365.00 370.40 343,365
09 Dec 24 370.39999
-1.00 		379.60 359.20 375.00 552,369
06 Dec 24 371.39999
+15.40 		371.43 352.20 360.00 619,849
05 Dec 24 356.00000
+9.80 		356.80 326.20 353.00 355,384
04 Dec 24 346.20001
-0.20 		360.00 339.35 360.00 176,678
03 Dec 24 346.39999
+6.20 		348.40 336.00 342.40 213,684
02 Dec 24 340.20001
-5.60 		359.40 329.40 359.40 165,202
29 Nov 24 345.79999
+1.20 		347.40 341.80 341.80 117,714
28 Nov 24 344.60001
+2.60 		358.20 338.00 358.20 184,283
27 Nov 24 342.00000
+3.00 		346.60 332.00 332.00 115,054
26 Nov 24 339.00000
-3.60 		340.40 326.40 326.40 328,426
25 Nov 24 342.60001
+8.00 		347.80 318.80 318.80 705,800
22 Nov 24 334.60001
-7.60 		343.80 326.60 326.60 177,267
21 Nov 24 342.20001
+10.20 		345.20 328.20 328.20 202,212
20 Nov 24 332.00000
+1.40 		344.00 330.41 344.00 169,878
19 Nov 24 330.60001
+1.40 		344.60 319.60 344.60 233,958
18 Nov 24 329.20001
-7.00 		338.00 320.80 320.80 212,157
15 Nov 24 336.20001
+6.80 		337.80 328.40 330.20 300,066
14 Nov 24 329.39999
+1.60 		333.60 312.20 312.20 275,658
13 Nov 24 327.79999
-3.00 		345.00 323.20 345.00 405,778
12 Nov 24 330.79999
-9.00 		337.40 330.00 332.60 1,528,954
11 Nov 24 339.79999
+9.80 		342.00 320.80 320.80 237,675
08 Nov 24 330.00000
-1.60 		342.00 329.60 342.00 153,788
07 Nov 24 331.60001
+6.20 		337.80 324.60 335.20 392,447
06 Nov 24 325.39999
+9.00 		330.40 317.80 330.40 469,937
05 Nov 24 316.39999
-1.20 		319.69 315.60 315.60 430,821
04 Nov 24 317.60001
+2.00 		321.00 307.60 307.60 338,685
01 Nov 24 315.60001
+4.00 		325.20 309.00 325.20 472,997
31 Oct 24 311.60001
-11.00 		316.60 308.40 312.20 864,166
30 Oct 24 322.60001
-3.40 		327.80 313.40 313.40 2,236,384
29 Oct 24 326.00000
-4.80 		346.00 321.60 346.00 523,006
28 Oct 24 330.79999
+11.00 		335.20 319.80 324.00 223,680
25 Oct 24 319.79999
+0.60 		328.00 309.80 309.80 695,906
24 Oct 24 319.20001
-3.60 		338.00 315.51 338.00 335,974
23 Oct 24 322.79999
-5.00 		331.00 316.00 325.20 332,694
22 Oct 24 327.79999
-9.80 		343.60 327.80 336.40 295,450
21 Oct 24 337.60001
-10.00 		349.80 331.20 331.20 1,027,053
18 Oct 24 347.60001
+13.80 		347.60 332.80 333.00 516,868
17 Oct 24 333.79999
+1.20 		339.20 319.81 331.20 726,339
16 Oct 24 332.60001
+11.20 		333.20 316.60 333.20 546,418
15 Oct 24 321.39999
-2.00 		324.00 308.00 308.00 241,056
14 Oct 24 323.39999
+0.20 		338.20 320.00 338.20 175,436
11 Oct 24 323.20001
+3.80 		327.00 312.20 320.20 212,343
10 Oct 24 319.39999
-2.40 		322.20 306.60 306.60 210,571
09 Oct 24 321.79999
+0.20 		327.60 321.00 321.00 199,615
08 Oct 24 321.60001
-3.20 		337.00 319.00 322.60 512,710
07 Oct 24 324.79999
-0.80 		333.60 323.60 325.80 583,485
04 Oct 24 325.60001
-0.20 		341.20 321.80 341.20 527,474
03 Oct 24 325.79999
-10.20 		336.20 324.80 335.00 235,483
02 Oct 24 336.00000
-2.20 		336.00 323.00 328.97 259,789
01 Oct 24 338.20001
-6.40 		345.00 329.00 329.00 252,586
30 Sep 24 344.60001
-8.20 		356.20 344.34 356.20 1,288,575
27 Sep 24 352.79999
+14.00 		353.00 338.60 353.00 553,594
26 Sep 24 338.79999
+12.00 		338.80 326.00 327.40 412,727
25 Sep 24 326.79999
-5.80 		345.20 326.00 345.20 504,883
24 Sep 24 332.60001
+2.80 		332.60 321.60 329.80 728,892
23 Sep 24 329.79999
-9.80 		341.20 317.40 335.40 680,665
20 Sep 24 339.60001
-43.60 		363.00 338.60 350.00 23,002,416
19 Sep 24 383.20001
+9.20 		387.80 370.32 375.00 379,845
18 Sep 24 374.00000
+0.40 		391.20 363.06 391.20 638,631
17 Sep 24 373.60001
+15.20 		376.80 345.40 375.40 461,557
16 Sep 24 358.39999
+0.80 		368.80 340.40 357.60 872,713
13 Sep 24 357.60001
+12.00 		363.00 338.29 348.00 461,941
12 Sep 24 345.60001
+15.40 		345.80 331.40 336.00 439,919
11 Sep 24 330.20001
+5.80 		336.00 319.80 336.00 258,629
10 Sep 24 324.39999
+8.60 		332.40 307.20 307.20 514,258
09 Sep 24 315.79999
+9.60 		318.60 305.00 310.00 324,473
06 Sep 24 306.20001
+3.80 		307.40 298.80 300.40 499,499
05 Sep 24 302.39999
+6.80 		308.60 293.00 308.60 471,455
04 Sep 24 295.60001
+1.40 		308.00 287.60 308.00 207,436
03 Sep 24 294.20001
-4.20 		301.40 289.40 289.40 256,623
02 Sep 24 298.39999
-4.20 		310.00 296.40 310.00 171,336
30 Aug 24 302.60001
+5.40 		307.80 298.40 303.40 741,517
29 Aug 24 297.20001
-4.00 		308.00 280.40 287.00 283,552
28 Aug 24 301.20001
+0.20 		305.60 287.20 287.20 200,617
27 Aug 24 301.00000
-1.00 		309.80 287.80 287.80 405,128
23 Aug 24 302.00000
+1.60 		309.80 299.20 300.00 245,571
22 Aug 24 300.39999
-5.40 		305.00 291.40 291.40 266,903
21 Aug 24 305.79999
+6.80 		307.33 298.00 298.00 626,229
20 Aug 24 299.00000
-4.20 		305.60 299.00 300.00 360,934
19 Aug 24 303.20001
-2.00 		309.00 293.60 293.60 328,291
16 Aug 24 305.20001
+3.40 		309.40 299.80 306.80 188,426
15 Aug 24 301.79999
+4.80 		302.60 285.00 285.00 354,374
14 Aug 24 297.00000
+6.20 		300.00 278.80 278.80 174,839
13 Aug 24 290.79999
+15.80 		294.60 280.80 288.00 236,381
12 Aug 24 275.00000
+0.40 		287.82 271.00 287.60 233,593
09 Aug 24 274.60001
+1.40 		278.39 260.20 260.20 191,538
08 Aug 24 273.20001
-3.60 		282.84 266.40 282.84 167,528
07 Aug 24 276.79999
+5.60 		284.80 269.40 284.00 175,967
06 Aug 24 271.20001
+3.60 		278.20 262.97 262.97 291,957
05 Aug 24 267.60001
-15.40 		290.65 259.07 290.65 380,572
02 Aug 24 283.00000
-8.20 		295.79 276.20 276.20 422,568
01 Aug 24 291.20001
-1.80 		300.60 287.40 294.40 329,334
31 Jul 24 293.00000
+3.00 		299.00 284.00 288.00 635,231
30 Jul 24 290.00000
+13.00 		290.00 264.00 264.00 652,800
29 Jul 24 277.00000
+6.60 		283.20 269.40 283.20 550,132
26 Jul 24 270.39999
+12.40 		274.54 258.00 258.00 274,486
25 Jul 24 258.00000
-1.80 		268.18 254.40 260.60 243,614
24 Jul 24 259.79999
-8.60 		269.60 258.60 258.60 239,190
23 Jul 24 268.39999
-1.00 		282.40 260.40 282.20 176,044
22 Jul 24 269.39999
-5.40 		280.00 269.40 269.80 285,936
19 Jul 24 274.79999
+15.80 		288.20 256.40 262.20 650,945
18 Jul 24 259.00000
+7.00 		260.60 244.00 244.00 311,613
17 Jul 24 252.00000
-3.40 		254.40 247.40 254.20 271,896
16 Jul 24 255.39999
+1.00 		258.00 250.20 258.00 329,930
15 Jul 24 254.39999
+1.00 		257.20 241.40 241.40 276,371
12 Jul 24 253.39999
+3.80 		256.00 246.71 250.00 266,822
11 Jul 24 249.60001
+4.60 		249.60 240.00 245.00 337,381
10 Jul 24 245.00000
+8.00 		245.00 232.10 232.10 382,508
09 Jul 24 237.00000
-1.60 		247.40 231.80 233.80 353,673
08 Jul 24 238.60001
-0.80 		244.20 238.20 244.20 177,989
05 Jul 24 239.39999
-4.00 		249.00 237.00 237.00 365,382
04 Jul 24 243.39999
+11.00 		244.60 232.20 236.00 288,625
03 Jul 24 232.39999
+12.00 		232.95 210.00 210.00 469,425
02 Jul 24 220.39999
+5.60 		223.20 212.80 222.80 300,132
01 Jul 24 214.80000
-5.60 		228.80 214.80 228.60 380,360
28 Jun 24 220.39999
+3.00 		226.60 217.80 226.60 315,248
27 Jun 24 217.39999
-0.80 		223.00 210.00 210.00 339,700
26 Jun 24 218.20000
-4.00 		230.20 217.90 230.20 315,706
25 Jun 24 222.20000
-5.00 		238.00 222.20 238.00 352,672
24 Jun 24 227.20000
-1.00 		233.20 223.00 231.00 245,639
21 Jun 24 228.20000
+4.40 		228.20 219.60 220.00 1,389,485
20 Jun 24 223.80000
+4.40 		229.80 221.40 229.80 251,266
19 Jun 24 219.39999
-1.60 		230.60 218.60 230.60 337,470
18 Jun 24 221.00000
+4.00 		221.00 216.00 220.00 1,102,784
17 Jun 24 217.00000
+6.80 		217.00 208.20 209.80 236,011
14 Jun 24 210.20000
+0.40 		212.20 206.40 206.40 212,139
13 Jun 24 209.80000
-3.80 		218.20 205.20 217.20 568,486
12 Jun 24 213.60001
+4.20 		216.80 202.40 216.80 341,838
11 Jun 24 209.39999
-1.60 		214.80 203.00 203.00 360,427
10 Jun 24 211.00000
-2.00 		212.80 203.00 203.00 332,413
07 Jun 24 213.00000
-1.00 		221.40 204.44 221.40 367,817
06 Jun 24 214.00000
-8.20 		230.60 213.40 228.74 346,881
05 Jun 24 222.20000
-1.40 		226.05 214.60 221.85 371,446
04 Jun 24 223.60001
-6.00 		230.21 218.80 218.80 358,830
03 Jun 24 229.60001
+6.00 		232.00 226.20 227.91 242,224
31 May 24 223.60001
+5.40 		228.00 209.20 209.20 592,543
30 May 24 218.20000
+0.60 		222.20 211.64 222.00 859,800
29 May 24 217.60001
-11.00 		233.20 217.60 233.20 338,795
28 May 24 228.60001
-7.40 		245.32 228.60 236.00 385,792
24 May 24 236.00000
+1.20 		237.00 225.20 225.20 220,193
23 May 24 234.80000
-0.20 		238.20 234.20 237.00 264,798
22 May 24 235.00000
-0.60 		240.80 232.60 235.00 191,398
21 May 24 235.60001
-2.60 		247.80 234.00 235.00 209,456
20 May 24 238.20000
+3.20 		243.40 218.40 224.00 255,439
17 May 24 235.00000
-1.20 		238.40 226.20 238.40 228,714
16 May 24 236.20000
+2.00 		238.60 233.00 233.00 331,342
15 May 24 234.20000
-0.20 		237.80 223.40 223.40 359,830
14 May 24 234.39999
+1.40 		234.40 222.00 222.00 256,792
13 May 24 233.00000
+2.00 		236.60 220.20 220.20 319,750
10 May 24 231.00000
+2.00 		239.80 227.60 239.80 387,700
09 May 24 229.00000
+3.00 		229.40 215.40 215.40 351,148
08 May 24 226.00000
-5.00 		232.36 221.00 221.00 295,284
07 May 24 231.00000
-0.20 		240.40 231.00 240.40 770,280
03 May 24 231.20000
-2.00 		235.20 227.40 227.40 327,423
02 May 24 233.20000
+3.60 		234.60 228.00 228.60 207,875
01 May 24 229.60001
-0.80 		238.20 228.40 237.40 157,051
30 Apr 24 230.39999
-3.00 		235.40 222.40 222.40 185,627
29 Apr 24 233.39999
+7.20 		236.40 225.40 236.40 380,448
26 Apr 24 226.20000
+6.40 		229.20 218.80 218.80 413,007
25 Apr 24 219.80000
-7.00 		229.40 217.80 229.40 394,894
24 Apr 24 226.80000
-0.20 		237.80 224.20 237.80 233,607
23 Apr 24 227.00000
-2.40 		240.20 227.00 240.20 615,991
22 Apr 24 229.39999
+1.80 		233.40 226.00 226.00 134,830
19 Apr 24 227.60001
-2.40 		239.40 219.40 219.40 950,925
18 Apr 24 230.00000
-7.40 		236.00 228.12 233.60 194,106
17 Apr 24 237.39999
-1.20 		243.60 235.80 241.60 300,076
16 Apr 24 238.60001
-10.60 		245.60 238.60 238.60 203,706
15 Apr 24 249.20000
-2.80 		257.80 249.20 254.20 293,074
12 Apr 24 252.00000
-1.80 		265.80 252.00 265.80 286,900
11 Apr 24 253.80000
+1.80 		255.80 251.15 252.60 260,507
10 Apr 24 252.00000
+0.00 		259.40 250.60 254.60 326,700
09 Apr 24 252.00000
-3.00 		259.20 247.40 253.60 131,205
08 Apr 24 255.00000
+6.60 		258.40 240.40 240.40 358,611
05 Apr 24 248.39999
-1.60 		250.00 245.80 245.80 394,052
04 Apr 24 250.00000
+1.80 		251.60 245.60 245.60 371,236
03 Apr 24 248.20000
-9.20 		258.00 242.96 251.98 550,961
02 Apr 24 257.39999
-2.80 		269.40 257.20 259.00 331,235
28 Mar 24 260.20001
+0.00 		264.60 249.40 256.20 264,983
27 Mar 24 260.20001
+0.20 		262.80 255.20 259.00 316,666
26 Mar 24 260.00000
-4.60 		263.60 254.20 254.20 214,357
25 Mar 24 264.60001
-12.20 		274.99 260.80 265.00 258,785
22 Mar 24 276.79999
+5.20 		283.99 267.60 267.60 332,635
21 Mar 24 271.60001
+3.60 		280.60 266.00 280.60 562,248
20 Mar 24 268.00000
+1.00 		271.40 262.00 269.20 429,003
19 Mar 24 267.00000
+0.80 		272.80 263.20 272.80 221,658
18 Mar 24 266.20001
+6.20 		271.20 259.60 262.00 352,485
15 Mar 24 260.00000
-0.60 		265.26 254.20 259.00 1,621,096
14 Mar 24 260.60001
-0.80 		273.46 250.60 250.60 425,704
13 Mar 24 261.39999
-8.40 		271.67 261.40 271.67 780,555
12 Mar 24 269.79999
+7.60 		275.40 252.60 252.60 313,651
11 Mar 24 262.20001
-0.40 		263.20 250.20 250.20 111,061
08 Mar 24 262.60001
-2.80 		267.40 252.80 252.80 97,229
07 Mar 24 265.39999
+5.00 		266.20 259.40 266.20 210,254
06 Mar 24 260.39999
+1.60 		265.91 259.20 263.80 294,638
05 Mar 24 258.79999
-1.00 		262.00 255.00 255.00 111,849
04 Mar 24 259.79999
-5.20 		271.87 258.20 265.45 164,524
01 Mar 24 265.00000
+6.20 		266.60 260.60 266.60 222,937
29 Feb 24 258.79999
-3.40 		267.00 255.00 255.00 414,017
28 Feb 24 262.20001
-4.00 		267.20 260.80 261.80 229,765
27 Feb 24 266.20001
-1.60 		275.80 262.54 262.54 221,145
26 Feb 24 267.79999
-3.40 		273.80 264.55 273.80 181,578
23 Feb 24 271.20001
-4.00 		278.62 269.80 278.62 218,219
22 Feb 24 275.20001
-3.00 		298.20 275.20 285.11 233,662
21 Feb 24 278.20001
-3.40 		284.80 274.80 284.00 229,464
20 Feb 24 281.60001
-4.60 		286.20 280.80 281.80 150,101
19 Feb 24 286.20001
+6.00 		286.60 278.20 284.20 145,787
16 Feb 24 280.20001
+3.20 		285.00 267.20 285.00 259,069
15 Feb 24 277.00000
+8.40 		277.00 261.66 261.66 182,714
14 Feb 24 268.60001
+4.00 		273.60 259.80 266.40 286,697
13 Feb 24 264.60001
-11.60 		278.91 263.40 278.91 118,024
12 Feb 24 276.20001
+8.20 		277.80 270.38 274.40 160,121
09 Feb 24 268.00000
+0.80 		270.60 264.65 268.00 103,575
08 Feb 24 267.20001
+7.80 		270.40 261.80 261.80 183,371
07 Feb 24 259.39999
-5.00 		276.80 259.00 276.80 237,147
06 Feb 24 264.39999
+0.40 		268.00 255.00 255.00 261,820
05 Feb 24 264.00000
-5.20 		271.60 263.00 264.84 278,926
02 Feb 24 269.20001
+5.40 		273.60 260.80 273.60 205,209
01 Feb 24 263.79999
-5.00 		271.20 260.40 260.60 201,218
31 Jan 24 268.79999
-1.00 		270.60 265.60 266.00 238,401
30 Jan 24 269.79999
-0.60 		274.60 268.60 272.00 618,740
29 Jan 24 270.39999
-11.60 		280.00 267.42 267.42 192,454
26 Jan 24 282.00000
+4.60 		282.00 264.20 264.20 259,352
25 Jan 24 277.39999
+5.40 		278.00 271.40 273.80 227,928
24 Jan 24 272.00000
-0.80 		285.60 272.00 285.60 238,831
23 Jan 24 272.79999
+2.60 		277.00 266.80 274.20 188,878
22 Jan 24 270.20001
+7.40 		270.60 251.40 267.72 174,846
19 Jan 24 262.79999
-5.00 		289.40 260.60 289.40 274,274
18 Jan 24 267.79999
+8.60 		270.91 260.20 270.91 340,298
17 Jan 24 259.20001
-6.60 		261.20 243.28 247.01 287,337
16 Jan 24 265.79999
-0.80 		274.40 263.20 274.40 159,446
15 Jan 24 266.60001
+0.60 		267.20 254.00 254.00 196,323
12 Jan 24 266.00000
+6.20 		269.80 262.60 264.80 266,503
11 Jan 24 259.79999
-1.60 		273.80 252.47 273.80 249,957
10 Jan 24 261.39999
+4.00 		269.60 257.20 269.60 225,475
09 Jan 24 257.39999
-7.60 		263.40 254.80 259.00 498,879
08 Jan 24 265.00000
+2.00 		275.40 260.60 275.40 435,701
05 Jan 24 263.00000
-6.60 		282.40 259.40 282.40 392,429
04 Jan 24 269.60001
+7.60 		271.40 263.00 264.60 505,127
03 Jan 24 262.00000
-11.60 		277.40 261.99 270.00 1,137,842
02 Jan 24 273.60001
-5.60 		282.40 266.00 266.00 218,810
29 Dec 23 279.20001
-9.60 		300.60 278.00 288.00 114,145
28 Dec 23 288.79999
-0.80 		291.20 285.40 289.20 193,665
27 Dec 23 289.60001
+3.40 		300.00 286.20 298.00 233,553
22 Dec 23 286.20001
+1.80 		289.80 280.40 280.40 116,214
21 Dec 23 284.39999
-3.40 		286.80 279.00 279.20 243,133
20 Dec 23 287.79999
+8.20 		292.60 278.60 292.60 374,327
19 Dec 23 279.60001
-1.80 		294.40 279.20 294.40 1,381,635
18 Dec 23 281.39999
+4.60 		283.00 269.20 280.00 303,047
15 Dec 23 276.79999
+4.20 		280.00 273.03 280.00 3,688,387
14 Dec 23 272.60001
+20.80 		273.20 255.40 255.40 1,249,633
13 Dec 23 251.80000
+4.80 		258.40 248.20 258.40 442,339
12 Dec 23 247.00000
-1.40 		251.60 237.00 237.00 711,079
11 Dec 23 248.39999
+6.00 		251.20 241.80 251.20 586,839
08 Dec 23 242.39999
+0.80 		252.80 241.00 252.80 460,296
07 Dec 23 241.60001
+0.40 		252.40 240.40 244.00 332,105
06 Dec 23 241.20000
+1.20 		246.00 240.00 240.40 457,202
05 Dec 23 240.00000
+0.80 		243.00 234.20 236.40 311,224
04 Dec 23 239.20000
+3.80 		243.80 235.29 243.80 313,859
01 Dec 23 235.39999
+3.60 		237.00 227.96 237.00 330,441
30 Nov 23 231.80000
+5.40 		237.80 227.00 230.00 1,480,057
29 Nov 23 226.39999
+4.20 		229.60 212.00 212.00 526,829
28 Nov 23 222.20000
+3.60 		223.00 209.00 209.00 548,219
27 Nov 23 218.60001
+0.40 		228.00 212.80 212.80 774,063
24 Nov 23 218.20000
+3.80 		222.20 207.00 207.00 581,835
23 Nov 23 214.39999
+1.60 		215.00 208.07 215.00 523,531
22 Nov 23 212.80000
+3.60 		216.20 194.30 199.30 715,903
21 Nov 23 209.20000
-2.40 		215.20 206.09 207.20 540,317
20 Nov 23 211.60001
+2.80 		213.40 206.40 209.80 496,127
17 Nov 23 208.80000
+4.20 		211.40 205.60 207.00 661,384
16 Nov 23 204.60001
-1.60 		208.60 200.20 201.20 639,388
15 Nov 23 206.20000
-1.00 		213.00 201.60 205.60 911,259
14 Nov 23 207.20000
+11.50 		209.80 187.40 187.40 788,682
13 Nov 23 195.70000
-2.40 		201.00 190.40 190.40 853,971
10 Nov 23 198.10001
-0.40 		200.00 195.70 200.00 641,074
09 Nov 23 198.50000
+8.20 		199.70 190.20 194.20 645,670
08 Nov 23 190.30000
+1.00 		193.10 180.30 180.30 2,192,585
07 Nov 23 189.30000
-1.10 		194.30 183.50 183.50 544,499
06 Nov 23 190.39999
-4.00 		196.90 190.40 191.00 628,300
03 Nov 23 194.39999
+2.30 		197.00 192.50 193.80 676,780
02 Nov 23 192.10001
+9.30 		192.10 184.30 184.30 633,742
01 Nov 23 182.80000
+1.30 		185.10 175.41 177.00 1,395,680
31 Oct 23 181.50000
-1.70 		194.40 181.40 194.10 971,574
30 Oct 23 183.20000
+4.50 		186.50 170.20 170.20 1,143,403
27 Oct 23 178.70000
+1.70 		181.40 170.00 170.00 541,329
26 Oct 23 177.00000
-0.40 		181.20 172.80 173.00 1,016,628
25 Oct 23 177.39999
+1.10 		178.30 173.50 174.00 906,859
24 Oct 23 176.30000
-1.20 		185.60 175.20 176.20 587,673
23 Oct 23 177.50000
+8.50 		177.90 168.00 170.00 1,518,292
20 Oct 23 169.00000
-4.10 		172.40 168.80 171.70 751,456
19 Oct 23 173.10001
-4.10 		182.57 170.00 170.00 852,632
18 Oct 23 177.20000
-6.70 		192.60 173.60 192.60 866,196
17 Oct 23 183.89999
+0.60 		184.80 180.80 180.80 988,007
16 Oct 23 183.30000
+1.90 		185.70 173.60 173.60 638,411
13 Oct 23 181.39999
-6.60 		193.90 181.40 192.70 959,350
12 Oct 23 188.00000
+0.50 		190.90 187.30 190.80 847,330
11 Oct 23 187.50000
-2.30 		193.50 181.30 181.30 627,345
10 Oct 23 189.80000
+5.00 		192.10 177.10 177.10 640,125
09 Oct 23 184.80000
-2.70 		187.30 178.80 183.50 624,255
06 Oct 23 187.50000
+2.90 		193.30 184.70 193.30 813,812
05 Oct 23 184.60001
+0.20 		193.00 184.60 193.00 723,661
04 Oct 23 184.39999
-0.70 		186.70 176.90 176.90 1,034,366
03 Oct 23 185.10001
-2.00 		195.50 184.70 195.50 904,944
02 Oct 23 187.10001
-5.50 		199.18 185.30 198.70 591,304
29 Sep 23 192.60001
+1.20 		199.40 192.30 199.40 725,494
28 Sep 23 191.39999
+2.00 		197.60 187.30 191.70 597,063
27 Sep 23 189.39999
-0.80 		193.30 186.00 186.00 839,860
26 Sep 23 190.20000
+2.40 		194.09 186.00 191.60 1,208,747
25 Sep 23 187.80000
-3.30 		200.20 186.60 200.20 1,060,021
22 Sep 23 191.10001
-3.40 		195.70 186.00 186.00 1,124,906
21 Sep 23 194.50000
-2.50 		203.40 194.50 203.40 906,868
20 Sep 23 197.00000
+1.80 		200.00 186.00 186.00 1,308,314
19 Sep 23 195.20000
+6.50 		197.00 190.40 190.40 993,852
18 Sep 23 188.70000
-3.80 		200.80 188.70 200.00 602,777
15 Sep 23 192.50000
-2.30 		199.20 186.90 186.90 3,089,601
14 Sep 23 194.80000
+1.50 		201.80 192.20 198.40 791,983
13 Sep 23 193.30000
-5.70 		197.80 184.70 184.70 711,977
12 Sep 23 199.00000
+3.70 		199.40 196.10 199.40 627,013
11 Sep 23 195.30000
+4.30 		200.93 193.50 198.70 629,593
08 Sep 23 191.00000
+2.40 		191.10 187.80 187.80 492,784
07 Sep 23 188.60001
-0.70 		191.70 185.60 189.50 872,966
06 Sep 23 189.30000
+14.40 		194.30 174.00 178.80 1,688,097
05 Sep 23 174.89999
+0.20 		178.40 174.00 174.00 551,183
04 Sep 23 174.70000
+0.60 		177.70 174.30 176.80 538,814
01 Sep 23 174.10001
-0.60 		177.30 174.00 174.00 506,453
31 Aug 23 174.70000
-1.00 		180.00 174.70 180.00 1,479,739
30 Aug 23 175.70000
-0.30 		179.70 174.90 175.70 853,429
29 Aug 23 176.00000
+7.80 		178.30 170.40 170.40 1,481,647
28 Aug 23 168.20000
+0.00 		168.20 168.20 168.20 1,079
25 Aug 23 168.20000
-1.10 		171.30 167.90 167.90 501,871
24 Aug 23 169.30000
+0.70 		175.00 169.20 175.00 635,608
23 Aug 23 168.60001
+1.70 		171.00 166.20 168.90 751,322
22 Aug 23 166.89999
-1.50 		170.00 164.80 165.00 1,089,254
21 Aug 23 168.39999
-3.80 		174.50 168.40 171.20 685,967
18 Aug 23 172.20000
-2.00 		178.94 168.40 170.00 528,379
17 Aug 23 174.20000
-10.80 		180.60 172.80 180.10 860,842
16 Aug 23 185.00000
+1.10 		185.30 181.90 182.90 403,756
15 Aug 23 183.89999
+1.50 		188.00 181.80 188.00 503,320
14 Aug 23 182.39999
-3.40 		190.80 181.20 190.40 553,988
11 Aug 23 185.80000
-2.60 		188.72 185.80 185.80 466,256
10 Aug 23 188.39999
+2.40 		192.60 185.00 185.00 725,494
09 Aug 23 186.00000
+1.50 		193.20 184.80 193.20 710,292
08 Aug 23 184.50000
+0.10 		185.40 183.00 184.30 750,488
07 Aug 23 184.39999
+0.20 		188.60 184.00 188.60 807,764
04 Aug 23 184.20000
+1.00 		187.10 182.00 182.00 1,025,785
03 Aug 23 183.20000
+1.30 		186.60 177.53 180.20 774,775
02 Aug 23 181.89999
-5.60 		187.80 181.00 185.00 1,689,023
01 Aug 23 187.50000
-1.40 		197.80 186.70 197.80 838,936
31 Jul 23 188.89999
-6.00 		205.20 188.90 193.30 985,298
28 Jul 23 194.89999
+4.00 		198.61 190.10 190.10 800,916
27 Jul 23 190.89999
-5.30 		200.40 190.10 198.00 965,066
26 Jul 23 196.20000
+5.70 		202.00 189.00 197.60 1,358,196
25 Jul 23 190.50000
-20.70 		211.14 187.00 210.40 1,964,189
24 Jul 23 211.20000
+2.20 		214.40 205.36 209.00 653,283
21 Jul 23 209.00000
-1.40 		213.20 200.80 200.80 708,421
20 Jul 23 210.39999
+5.40 		213.80 204.20 204.80 1,128,072
19 Jul 23 205.00000
+3.60 		209.42 199.91 205.40 1,012,038
18 Jul 23 201.39999
+2.70 		202.40 199.50 202.20 829,621
17 Jul 23 198.70000
-3.30 		202.20 198.22 201.40 710,952
14 Jul 23 202.00000
+4.20 		206.20 197.50 206.20 1,371,486
13 Jul 23 197.80000
+2.60 		198.20 193.70 196.30 1,686,888
12 Jul 23 195.20000
+4.30 		198.20 189.50 191.50 4,296,952
11 Jul 23 190.89999
+1.30 		191.70 189.80 190.30 1,944,163
10 Jul 23 189.60001
-0.10 		191.70 188.20 189.70 2,015,963
07 Jul 23 189.70000
+0.70 		198.00 185.60 198.00 704,070
06 Jul 23 189.00000
-5.80 		195.20 188.40 192.00 693,416
05 Jul 23 194.80000
-3.00 		198.71 194.20 195.90 632,966
04 Jul 23 197.80000
-1.20 		200.00 194.40 196.00 687,161
03 Jul 23 199.00000
-3.60 		202.60 195.90 195.90 783,109
30 Jun 23 202.60001
+0.80 		205.40 193.20 193.20 1,296,146
29 Jun 23 201.80000
-6.60 		217.40 200.20 209.60 557,673
28 Jun 23 208.39999
+11.70 		209.42 195.00 195.00 503,732
27 Jun 23 196.70000
+0.80 		201.52 190.30 199.00 491,907
26 Jun 23 195.89999
-4.30 		207.60 193.20 207.60 731,142
23 Jun 23 200.20000
-0.40 		202.80 194.52 195.60 901,928
22 Jun 23 200.60001
-2.60 		204.80 199.30 201.80 537,397
21 Jun 23 203.20000
+0.40 		204.60 197.70 201.00 775,384
20 Jun 23 202.80000
-5.40 		208.40 202.80 208.40 444,584
19 Jun 23 208.20000
-1.60 		210.00 201.33 209.40 516,199
16 Jun 23 209.80000
+2.60 		211.80 206.00 206.00 1,443,042
15 Jun 23 207.20000
-10.20 		219.20 207.00 219.20 511,394
14 Jun 23 217.39999
-7.60 		226.00 210.20 215.40 937,445
13 Jun 23 225.00000
+1.60 		230.80 219.90 230.80 788,364
12 Jun 23 223.39999
-0.60 		226.20 220.20 220.20 656,004
09 Jun 23 224.00000
+0.60 		226.60 213.40 213.40 428,263
08 Jun 23 223.39999
+0.20 		227.60 223.00 225.00 527,125
07 Jun 23 223.20000
-2.60 		226.00 221.85 225.40 431,013
06 Jun 23 225.80000
+1.80 		227.80 217.51 224.80 1,122,685
05 Jun 23 224.00000
-3.00 		237.80 222.61 237.80 491,030
02 Jun 23 227.00000
+7.20 		230.20 223.50 230.20 491,281
01 Jun 23 219.80000
+5.40 		222.20 215.40 217.00 426,714
31 May 23 214.39999
-4.00 		218.80 213.20 218.60 1,073,690
30 May 23 218.39999
+0.20 		225.00 217.20 223.20 651,445
26 May 23 218.20000
+2.60 		220.00 213.60 218.20 562,358
25 May 23 215.60001
+3.40 		219.80 203.00 214.20 596,680
24 May 23 212.20000
-8.60 		218.00 211.00 211.00 685,243
23 May 23 220.80000
+0.80 		224.20 218.60 221.40 842,751
22 May 23 220.00000
-0.80 		224.80 218.80 220.60 654,815
19 May 23 220.80000
+2.00 		225.10 218.00 222.40 730,970
18 May 23 218.80000
+2.40 		223.20 211.79 223.20 863,141
17 May 23 216.39999
-5.40 		220.00 216.20 217.00 454,346
16 May 23 221.80000
-6.20 		227.08 218.20 218.20 967,001
15 May 23 228.00000
+3.20 		234.60 227.00 234.60 528,403
12 May 23 224.80000
-0.20 		233.20 224.20 233.20 867,997
11 May 23 225.00000
-11.00 		237.00 225.00 230.00 995,371
10 May 23 236.00000
+0.00 		238.80 233.40 236.60 739,081
09 May 23 236.00000
-10.60 		255.00 233.60 255.00 1,098,470
05 May 23 246.60001
+5.80 		250.00 232.66 247.40 571,797
04 May 23 240.80000
+0.40 		248.20 230.00 248.20 857,545
03 May 23 240.39999
+6.80 		246.20 233.00 240.80 682,001
02 May 23 233.60001
-7.40 		244.00 233.60 241.80 648,478
28 Apr 23 241.00000
+0.40 		242.60 229.62 241.20 892,831
27 Apr 23 240.60001
-3.80 		245.00 240.00 245.00 1,575,212
26 Apr 23 244.39999
+2.40 		247.80 238.00 247.80 652,649
25 Apr 23 242.00000
-4.40 		251.27 242.00 248.40 600,145
24 Apr 23 246.39999
+4.20 		251.00 236.80 238.60 656,180
21 Apr 23 242.20000
-3.00 		251.80 239.40 251.80 704,202
20 Apr 23 245.20000
+1.00 		246.60 241.24 244.40 907,947
19 Apr 23 244.20000
+3.20 		247.80 238.00 247.80 1,169,916
18 Apr 23 241.00000
+5.80 		242.60 234.80 242.60 855,688
17 Apr 23 235.20000
-2.20 		241.40 229.56 240.20 1,128,807
14 Apr 23 237.39999
+3.60 		240.40 235.60 237.00 550,618
13 Apr 23 233.80000
+1.20 		237.80 231.60 237.60 946,413
12 Apr 23 232.60001
+3.20 		237.00 226.40 232.40 724,893
11 Apr 23 229.39999
+6.80 		231.20 219.00 219.00 1,105,020
06 Apr 23 222.60001
+6.40 		225.60 216.40 225.40 1,079,310
05 Apr 23 216.20000
-3.00 		222.20 213.80 220.80 875,833
04 Apr 23 219.20000
+1.00 		226.20 208.00 208.00 1,087,233
03 Apr 23 218.20000
-2.60 		225.80 210.60 210.60 942,916
31 Mar 23 220.80000
+2.20 		227.41 208.20 208.20 992,124
30 Mar 23 218.60001
+3.20 		222.33 212.60 212.60 620,879
29 Mar 23 215.39999
+10.40 		217.00 207.60 214.60 1,068,219
28 Mar 23 205.00000
-2.80 		217.60 202.60 217.60 867,294
27 Mar 23 207.80000
+1.20 		212.60 206.40 208.40 858,646
24 Mar 23 206.60001
+1.40 		213.00 194.46 213.00 1,132,439
23 Mar 23 205.20000
-1.00 		210.00 204.20 206.60 1,032,555
22 Mar 23 206.20000
+0.20 		214.23 203.60 209.80 1,272,228
21 Mar 23 206.00000
+10.80 		208.40 193.80 193.80 1,546,050
20 Mar 23 195.20000
+1.50 		197.40 185.00 185.60 2,470,105
17 Mar 23 193.70000
-21.70 		217.84 186.50 206.00 5,940,378
16 Mar 23 215.39999
+10.20 		227.00 207.00 210.00 1,909,490
15 Mar 23 205.20000
-13.80 		220.40 202.40 212.00 7,462,940
14 Mar 23 219.00000
+8.20 		219.00 207.40 214.00 6,240,323
13 Mar 23 210.80000
-11.40 		232.20 208.40 232.20 821,702
10 Mar 23 222.20000
-19.20 		234.20 220.20 230.00 963,780
09 Mar 23 241.39999
+0.60 		252.20 238.80 252.20 707,406
08 Mar 23 240.80000
-7.00 		247.00 240.80 246.00 497,127
07 Mar 23 247.80000
-4.40 		255.60 247.80 255.20 494,310
06 Mar 23 252.20000
+3.80 		253.40 247.20 247.20 564,616
03 Mar 23 248.39999
+4.60 		251.20 246.20 247.00 543,531
02 Mar 23 243.80000
-6.40 		253.00 243.40 245.00 696,798
01 Mar 23 250.20000
+0.60 		258.00 247.00 258.00 939,676
28 Feb 23 249.60001
+2.60 		254.20 238.60 247.80 946,219
27 Feb 23 247.00000
+4.20 		250.40 243.40 247.00 487,782
24 Feb 23 242.80000
-3.40 		249.60 242.20 247.20 733,177
23 Feb 23 246.20000
+3.20 		252.40 243.00 246.80 417,929
22 Feb 23 243.00000
+0.20 		244.60 236.20 242.00 416,846
21 Feb 23 242.80000
-4.00 		251.80 242.40 249.60 439,650
20 Feb 23 246.80000
+1.20 		250.80 244.32 246.00 346,114
17 Feb 23 245.60001
-3.60 		260.00 242.60 260.00 386,602
16 Feb 23 249.20000
+2.40 		258.40 245.00 258.40 336,537
15 Feb 23 246.80000
+6.60 		251.40 238.40 243.00 434,887
14 Feb 23 240.20000
-9.40 		255.80 239.00 255.80 669,179
13 Feb 23 249.60001
+6.80 		251.40 242.40 251.20 404,572
10 Feb 23 242.80000
-1.20 		246.20 232.40 232.40 390,773
09 Feb 23 244.00000
-0.40 		258.40 240.20 253.20 504,148
08 Feb 23 244.39999
+4.80 		248.40 231.20 231.20 1,115,960
07 Feb 23 239.60001
-9.80 		260.60 238.80 254.00 444,939
06 Feb 23 249.39999
-4.60 		263.40 248.40 258.80 608,887
03 Feb 23 254.00000
-2.00 		260.20 249.12 250.20 493,226
02 Feb 23 256.00000
+16.60 		262.00 235.20 248.20 811,097
01 Feb 23 239.39999
+0.40 		247.00 238.00 238.00 466,670
31 Jan 23 239.00000
-4.00 		252.60 238.60 252.60 533,911
30 Jan 23 243.00000
-2.00 		256.40 239.60 252.20 1,426,768
27 Jan 23 245.00000
+5.00 		245.20 235.73 237.80 743,421
26 Jan 23 240.00000
+4.60 		249.20 236.20 236.20 697,569
25 Jan 23 235.39999
-9.60 		245.00 232.80 244.80 889,863
24 Jan 23 245.00000
+17.00 		249.80 229.20 229.20 847,750
23 Jan 23 228.00000
+9.40 		230.60 219.40 221.00 437,829
20 Jan 23 218.60001
+0.40 		221.20 211.20 215.60 616,148
19 Jan 23 218.20000
-16.60 		233.60 214.86 231.00 439,650
18 Jan 23 234.80000
-7.40 		249.00 232.00 249.00 619,241
17 Jan 23 242.20000
+4.60 		246.20 233.80 245.00 1,763,652
16 Jan 23 237.60001
+6.20 		240.40 229.40 238.40 458,238
13 Jan 23 231.39999
+10.80 		231.40 221.00 226.00 660,581
12 Jan 23 220.60001
+5.80 		223.80 208.20 214.80 908,542
11 Jan 23 214.80000
+7.00 		217.40 207.20 208.40 544,281
10 Jan 23 207.80000
-1.80 		211.40 205.80 207.40 569,806
09 Jan 23 209.60001
+11.70 		212.60 198.10 207.20 486,070
06 Jan 23 197.89999
+4.20 		202.20 187.89 192.80 392,755
05 Jan 23 193.70000
-1.20 		198.70 190.89 193.00 292,310
04 Jan 23 194.89999
+2.60 		197.10 189.90 192.90 824,285
03 Jan 23 192.30000
+1.70 		199.61 186.80 186.80 728,091
02 Jan 23 190.60001
+0.00 		190.60 190.60 190.60 4,044,348
30 Dec 22 190.60001
-0.50 		192.80 184.50 184.50 162,804
29 Dec 22 191.10001
+5.00 		194.90 184.60 194.90 303,098
28 Dec 22 186.10001
-3.80 		189.60 182.90 188.90 637,944
27 Dec 22 189.89999
+0.00 		189.90 189.90 189.90 9,776,508
23 Dec 22 189.89999
+0.10 		194.60 187.80 188.90 366,214
22 Dec 22 189.80000
-2.70 		199.00 189.30 199.00 308,088
21 Dec 22 192.50000
+4.80 		194.20 183.60 183.60 1,584,856
20 Dec 22 187.70000
-4.60 		201.40 185.60 201.40 994,516
19 Dec 22 192.30000
+5.40 		195.00 182.30 193.60 553,527
16 Dec 22 186.89999
-5.10 		199.30 179.40 199.30 4,052,280
15 Dec 22 192.00000
-7.90 		196.20 190.40 190.40 988,126
14 Dec 22 199.89999
-4.90 		205.00 196.00 198.00 760,250
13 Dec 22 204.80000
+10.70 		211.49 190.50 193.80 1,720,423
12 Dec 22 194.10001
+3.00 		195.40 190.50 193.70 615,276
09 Dec 22 191.10001
+3.80 		194.72 185.10 187.30 598,729
08 Dec 22 187.30000
-1.70 		190.30 185.40 186.20 985,215
07 Dec 22 189.00000
-7.70 		194.50 187.70 187.70 980,973
06 Dec 22 196.70000
-5.90 		201.20 192.90 201.20 1,032,861
05 Dec 22 202.60001
-1.80 		208.00 201.60 205.00 340,231
02 Dec 22 204.39999
-8.20 		218.40 203.60 218.40 1,799,775
01 Dec 22 212.60001
+16.10 		218.00 199.15 205.80 1,058,274
30 Nov 22 196.50000
-7.30 		210.00 196.50 210.00 13,171,607
29 Nov 22 203.80000
-4.20 		211.00 198.20 198.20 972,776
28 Nov 22 208.00000
-1.60 		219.60 202.80 219.60 1,074,069
25 Nov 22 209.60001
-0.60 		213.40 203.20 213.40 447,942
24 Nov 22 210.20000
+8.40 		217.20 202.40 205.20 1,480,944
23 Nov 22 201.80000
-7.40 		213.40 199.80 213.40 1,402,246
22 Nov 22 209.20000
-1.40 		218.20 200.20 218.20 825,159
21 Nov 22 210.60001
-0.40 		215.00 200.40 215.00 585,457
18 Nov 22 211.00000
+5.20 		211.00 200.40 200.60 1,300,328
17 Nov 22 205.80000
-7.80 		216.60 204.60 216.40 871,544
16 Nov 22 213.60001
-20.40 		232.80 208.60 223.00 1,129,678
15 Nov 22 234.00000
-8.60 		243.00 230.80 231.40 804,023
14 Nov 22 242.60001
-3.80 		247.20 227.00 235.20 1,862,697
11 Nov 22 246.39999
+68.60 		251.00 237.20 241.00 1,694,453
14 Oct 22 177.80000
+2.80 		182.90 176.30 182.90 947,205
13 Oct 22 175.00000
+1.10 		180.10 166.20 166.20 4,411,717
12 Oct 22 173.89999
-9.40 		182.02 173.70 180.00 607,990
11 Oct 22 183.30000
-9.00 		195.00 181.30 195.00 288,124
10 Oct 22 192.30000
-4.30 		201.20 191.40 201.20 224,849
07 Oct 22 196.60001
-8.20 		207.20 196.60 207.00 347,904
06 Oct 22 204.80000
+1.20 		208.20 202.60 205.40 445,467
05 Oct 22 203.60001
-2.80 		215.40 202.20 215.40 686,088
04 Oct 22 206.39999
+12.90 		206.40 195.00 197.50 823,218
03 Oct 22 193.50000
+5.50 		193.50 182.20 182.20 999,522
30 Sep 22 188.00000
+5.40 		192.04 176.20 176.20 670,948
29 Sep 22 182.60001
-12.00 		190.70 179.70 188.20 699,902
28 Sep 22 194.60001
-8.80 		202.00 189.80 193.90 716,577
27 Sep 22 203.39999
-8.80 		215.80 203.40 213.80 437,715
26 Sep 22 212.20000
-1.80 		215.60 206.60 211.20 1,414,137
23 Sep 22 214.00000
-10.20 		224.60 213.60 222.00 720,282
22 Sep 22 224.20000
-13.20 		236.80 224.20 227.60 630,219
21 Sep 22 237.39999
-8.20 		243.20 234.00 235.00 1,071,044
20 Sep 22 245.60001
-20.60 		272.80 243.40 272.80 2,104,602
16 Sep 22 266.20001
+6.20 		272.40 251.40 272.40 4,514,678
15 Sep 22 260.00000
+11.00 		260.00 244.00 244.00 1,212,051
14 Sep 22 249.00000
-9.60 		258.60 242.00 251.00 845,928
13 Sep 22 258.60001
-22.80 		282.40 255.60 265.20 664,390
12 Sep 22 281.39999
+22.40 		282.80 262.00 265.01 1,046,527
09 Sep 22 259.00000
-44.40 		268.20 238.80 258.00 3,408,780
08 Sep 22 303.39999
+4.40 		309.60 286.60 286.60 3,126,822
07 Sep 22 299.00000
-1.60 		303.20 287.80 287.80 1,561,042
06 Sep 22 300.60001
+3.80 		303.80 287.00 288.40 1,793,434
05 Sep 22 296.79999
+19.80 		300.00 259.20 268.80 1,398,561
02 Sep 22 277.00000
+40.00 		283.00 244.60 247.00 1,242,355
01 Sep 22 237.00000
-13.40 		261.20 235.00 245.59 326,760
31 Aug 22 250.39999
+0.60 		253.60 248.60 253.60 414,631
30 Aug 22 249.80000
+2.00 		260.40 247.80 249.00 532,512
26 Aug 22 247.80000
-2.00 		254.20 246.20 246.80 246,623
25 Aug 22 249.80000
+5.20 		254.20 240.00 240.00 238,350
24 Aug 22 244.60001
+3.00 		248.00 238.60 242.80 174,877
23 Aug 22 241.60001
+2.60 		243.00 227.80 227.80 372,838
22 Aug 22 239.00000
-17.80 		263.60 226.80 263.60 283,409
19 Aug 22 256.79999
-0.60 		261.74 252.20 252.20 446,907
18 Aug 22 257.39999
-6.40 		262.00 253.80 262.00 165,371
17 Aug 22 263.79999
-9.80 		281.18 258.60 260.80 268,153
16 Aug 22 273.60001
-8.00 		283.60 270.40 281.20 478,109
15 Aug 22 281.60001
+0.40 		290.41 276.00 288.40 470,895
12 Aug 22 281.20001
+10.40 		282.20 270.40 271.40 711,417
11 Aug 22 270.79999
+10.20 		272.04 259.00 265.60 731,862
10 Aug 22 260.60001
+9.80 		262.30 245.40 249.00 885,181
09 Aug 22 250.80000
-5.80 		262.20 249.20 262.20 249,487
08 Aug 22 256.60001
+2.60 		263.40 244.00 244.00 317,882
05 Aug 22 254.00000
-6.00 		272.00 253.80 272.00 386,650
04 Aug 22 260.00000
+5.80 		264.28 257.80 258.00 592,530
03 Aug 22 254.20000
+3.80 		254.80 247.40 250.40 304,797
02 Aug 22 250.39999
-5.00 		259.80 243.40 252.80 533,200
01 Aug 22 255.39999
+0.40 		256.20 248.00 248.00 603,621
29 Jul 22 255.00000
+6.00 		258.20 248.60 249.20 2,656,580
28 Jul 22 249.00000
+11.00 		249.00 227.60 227.60 958,182
27 Jul 22 238.00000
-1.60 		243.24 237.38 240.80 1,835,331
26 Jul 22 239.60001
+11.20 		255.40 233.40 238.40 1,182,134
25 Jul 22 228.39999
-9.20 		248.80 227.20 248.80 820,698
22 Jul 22 237.60001
+2.60 		244.40 233.00 244.40 679,331
21 Jul 22 235.00000
+7.40 		239.40 222.80 228.00 1,999,787
20 Jul 22 227.60001
+2.20 		232.00 223.00 225.40 4,114,858
19 Jul 22 225.39999
+3.40 		225.60 217.20 220.60 396,308
18 Jul 22 222.00000
+5.80 		224.60 205.41 206.20 532,250
15 Jul 22 216.20000
+8.20 		217.00 205.00 217.00 314,078
14 Jul 22 208.00000
-8.20 		220.00 206.60 220.00 451,499
13 Jul 22 216.20000
+2.60 		219.80 204.60 204.60 664,602
12 Jul 22 213.60001
+0.80 		221.60 203.40 221.60 420,558
11 Jul 22 212.80000
-5.80 		216.40 208.00 208.60 548,919
08 Jul 22 218.60001
-4.40 		220.30 212.86 215.00 857,760
07 Jul 22 223.00000
+6.00 		224.30 215.00 215.00 722,656
06 Jul 22 217.00000
+1.00 		221.40 205.00 205.00 875,444
05 Jul 22 216.00000
-7.00 		233.60 215.40 233.60 563,160
04 Jul 22 223.00000
-9.00 		232.40 223.00 225.00 624,648
01 Jul 22 232.00000
-9.60 		240.20 225.40 240.00 756,945
30 Jun 22 241.60001
-14.40 		251.60 241.60 244.20 1,764,511
29 Jun 22 256.00000
-9.80 		267.00 256.00 267.00 716,544
28 Jun 22 265.79999
-6.40 		277.60 265.60 276.00 506,456
27 Jun 22 272.20001
+2.80 		280.60 267.80 271.80 323,159
24 Jun 22 269.39999
+4.60 		272.80 264.64 266.60 344,483
23 Jun 22 264.79999
+0.60 		268.00 259.20 261.60 297,057
22 Jun 22 264.20001
+4.20 		266.40 249.60 263.80 459,403
21 Jun 22 260.00000
+4.40 		263.60 250.20 250.20 286,447
20 Jun 22 255.60001
+2.20 		260.80 252.60 260.80 449,649
17 Jun 22 253.39999
+6.80 		263.00 247.80 254.80 1,554,129
16 Jun 22 246.60001
-11.00 		255.91 242.80 255.00 1,188,025
15 Jun 22 257.60001
+7.00 		258.60 248.40 254.60 1,114,952
14 Jun 22 250.60001
-10.20 		266.80 250.60 266.00 882,559
13 Jun 22 260.79999
-20.20 		281.00 259.80 281.00 550,678
10 Jun 22 281.00000
-18.40 		299.00 281.00 287.60 533,098
09 Jun 22 299.39999
-20.60 		317.80 299.40 313.60 367,092
08 Jun 22 320.00000
-4.80 		325.00 317.80 323.40 348,021
07 Jun 22 324.79999
-12.20 		332.40 316.40 328.60 555,224
06 Jun 22 337.00000
+20.00 		337.00 318.40 329.20 549,819
01 Jun 22 317.00000
-5.20 		323.40 309.80 321.00 555,496
31 May 22 322.20001
+0.00 		324.00 306.80 306.80 14,485,890
30 May 22 322.20001
+4.00 		326.40 311.60 311.60 552,073
27 May 22 318.20001
+4.60 		322.00 307.60 315.00 1,817,275
26 May 22 313.60001
+14.00 		315.40 296.20 308.40 985,076
25 May 22 299.60001
+5.20 		304.00 294.00 302.60 639,359
24 May 22 294.39999
-8.20 		310.60 293.20 302.60 573,576
23 May 22 302.60001
+17.60 		302.60 290.40 296.40 675,211
20 May 22 285.00000
+12.20 		292.40 261.20 261.20 695,117
19 May 22 272.79999
-6.20 		276.60 266.60 266.60 967,704
18 May 22 279.00000
-4.80 		297.20 278.80 297.20 886,367
17 May 22 283.79999
+9.40 		285.60 278.00 282.60 733,354
16 May 22 274.39999
-0.60 		282.34 271.20 271.20 992,219
13 May 22 275.00000
+19.60 		284.60 265.60 271.20 2,363,857
12 May 22 255.39999
-9.80 		261.00 243.80 254.60 457,408
11 May 22 265.20001
+1.40 		272.20 261.00 272.20 842,076
10 May 22 263.79999
-4.40 		274.80 262.20 274.60 977,344
09 May 22 268.20001
-10.60 		284.00 267.00 277.60 333,854
06 May 22 278.79999
-6.20 		284.00 273.20 284.00 818,088
05 May 22 285.00000
-3.40 		299.00 284.00 296.00 331,601
04 May 22 288.39999
-7.80 		296.00 288.00 295.60 328,431
03 May 22 296.20001
-10.00 		308.20 296.20 301.00 1,184,785
29 Apr 22 306.20001
+2.80 		312.40 303.40 312.20 324,998
28 Apr 22 303.39999
+5.00 		308.00 289.00 289.00 569,899
27 Apr 22 298.39999
-5.40 		315.00 296.80 315.00 407,606
26 Apr 22 303.79999
-8.80 		320.40 303.80 318.00 529,230
25 Apr 22 312.60001
-12.40 		321.80 306.40 321.80 447,103
22 Apr 22 325.00000
-6.60 		333.40 320.80 329.40 580,704
21 Apr 22 331.60001
-5.40 		341.00 328.40 340.00 260,715
20 Apr 22 337.00000
+9.00 		342.40 325.00 325.00 533,096
19 Apr 22 328.00000
-0.40 		332.80 320.80 326.60 493,403
14 Apr 22 328.39999
+6.80 		330.20 307.20 307.20 567,959
13 Apr 22 321.60001
-0.80 		323.60 314.40 322.00 292,608
12 Apr 22 322.39999
-6.00 		330.00 316.00 320.00 598,980
11 Apr 22 328.39999
-2.40 		343.03 324.80 331.40 504,379
08 Apr 22 330.79999
+1.80 		336.40 327.20 327.20 429,868
07 Apr 22 329.00000
-4.00 		344.20 323.80 344.20 370,676
06 Apr 22 333.00000
-8.80 		344.60 329.74 344.00 735,640
05 Apr 22 341.79999
-8.20 		359.02 340.00 353.80 437,329
04 Apr 22 350.00000
-15.00 		369.33 343.00 348.40 645,881
01 Apr 22 365.00000
+13.50 		378.80 356.40 378.80 1,040,362
31 Mar 22 351.50000
+10.00 		351.50 340.50 349.00 670,986
30 Mar 22 341.50000
-6.00 		350.50 332.00 332.00 752,230
29 Mar 22 347.50000
+31.00 		347.50 321.00 331.00 999,453
28 Mar 22 316.50000
+3.00 		317.50 300.00 300.00 908,012
25 Mar 22 313.50000
-4.50 		332.00 304.00 304.00 1,315,731
24 Mar 22 318.00000
+28.50 		370.00 306.00 370.00 1,392,452
23 Mar 22 289.50000
-7.50 		300.00 287.50 290.00 1,130,938
22 Mar 22 297.00000
+0.50 		312.50 292.00 312.50 563,520
21 Mar 22 296.50000
-11.00 		315.00 296.00 315.00 1,181,322
18 Mar 22 307.50000
+27.50 		307.50 282.00 288.50 4,467,062
17 Mar 22 280.00000
-8.50 		294.00 275.50 290.50 845,624
16 Mar 22 288.50000
+22.00 		290.00 271.50 279.50 3,227,455
15 Mar 22 266.50000
-8.50 		272.00 264.00 264.00 1,082,109
14 Mar 22 275.00000
+2.50 		285.50 271.00 285.50 1,505,970
11 Mar 22 272.50000
-8.00 		285.00 272.50 285.00 914,711
10 Mar 22 280.50000
-9.50 		304.50 279.00 304.50 1,047,450
09 Mar 22 290.00000
+15.50 		294.00 274.00 274.00 841,215
08 Mar 22 274.50000
+0.50 		283.50 269.00 269.50 868,075
07 Mar 22 274.00000
-9.00 		299.00 257.50 299.00 1,376,357
04 Mar 22 283.00000
-14.00 		303.50 283.00 288.50 654,065
03 Mar 22 297.00000
-16.00 		322.50 297.00 322.50 842,242
02 Mar 22 313.00000
+4.50 		322.00 302.50 322.00 731,863
01 Mar 22 308.50000
-30.00 		338.50 304.00 332.00 714,103
28 Feb 22 338.50000
+0.00 		342.00 327.50 338.00 3,105,679
25 Feb 22 338.50000
+14.00 		338.50 318.50 321.00 931,208
24 Feb 22 324.50000
-21.00 		354.00 319.50 354.00 1,239,849
23 Feb 22 345.50000
-10.50 		373.00 343.50 373.00 433,779
22 Feb 22 356.00000
-1.00 		374.00 350.50 374.00 508,687
21 Feb 22 357.00000
-6.00 		365.00 349.50 365.00 1,412,976
18 Feb 22 363.00000
-15.50 		397.00 361.50 397.00 673,751
17 Feb 22 378.50000
+1.50 		398.00 376.00 398.00 587,525
16 Feb 22 377.00000
-0.50 		383.00 363.00 363.00 499,980
15 Feb 22 377.50000
+13.50 		379.00 350.50 350.50 350,901
14 Feb 22 364.00000
-16.50 		398.50 363.00 398.50 661,836
11 Feb 22 380.50000
+4.50 		382.00 364.00 367.00 471,141
10 Feb 22 376.00000
+10.50 		378.00 348.00 348.00 892,388
09 Feb 22 365.50000
+5.00 		368.00 357.50 365.50 480,370
08 Feb 22 360.50000
-5.50 		367.50 347.00 347.00 167,540
07 Feb 22 366.00000
+0.50 		385.00 359.50 385.00 346,113
04 Feb 22 365.50000
-16.50 		385.50 364.00 383.00 452,432
03 Feb 22 382.00000
-10.00 		392.50 373.50 373.50 881,314
02 Feb 22 392.00000
+12.00 		399.50 380.50 399.50 283,106
01 Feb 22 380.00000
-1.50 		394.50 374.00 374.00 725,463
31 Jan 22 381.50000
+17.00 		382.50 363.50 363.50 382,104
28 Jan 22 364.50000
-1.50 		368.00 359.00 364.50 526,071
27 Jan 22 366.00000
-1.50 		369.00 359.39 363.50 436,114
26 Jan 22 367.50000
-5.00 		377.00 367.00 375.00 797,352
25 Jan 22 372.50000
+1.50 		380.50 367.50 375.00 537,971
24 Jan 22 371.00000
-14.50 		393.00 364.25 388.00 698,655
21 Jan 22 385.50000
-10.00 		393.50 381.50 387.50 672,809
20 Jan 22 395.50000
+4.50 		411.00 386.00 411.00 568,300
19 Jan 22 391.00000
+4.50 		398.00 374.00 374.00 829,246
18 Jan 22 386.50000
-4.00 		399.50 379.00 399.50 944,725
17 Jan 22 390.50000
+2.50 		391.50 375.00 388.00 707,670
14 Jan 22 388.00000
-18.50 		402.50 388.00 392.50 1,309,098
13 Jan 22 406.50000
-1.50 		413.00 405.00 408.00 247,551
12 Jan 22 408.00000
-1.00 		415.00 402.00 402.00 246,445
11 Jan 22 409.00000
+1.00 		425.50 401.50 425.50 1,177,867
10 Jan 22 408.00000
-11.50 		420.50 401.50 407.00 479,777
07 Jan 22 419.50000
-13.00 		437.50 415.50 432.00 762,530
06 Jan 22 432.50000
-38.50 		469.00 432.50 464.50 591,942
05 Jan 22 471.00000
-11.00 		484.00 468.50 478.50 733,351
04 Jan 22 482.00000
-11.00 		500.00 482.00 500.00 447,826
31 Dec 21 493.00000
+7.00 		493.00 482.50 485.00 209,308
30 Dec 21 486.00000
-0.50 		487.00 483.00 485.50 208,930
29 Dec 21 486.50000
+7.50 		496.50 483.00 495.00 344,613
24 Dec 21 479.00000
+0.50 		481.50 479.00 480.00 24,208
23 Dec 21 478.50000
+0.00 		481.50 477.00 478.50 234,823
22 Dec 21 478.50000
+4.00 		478.50 462.00 462.00 232,310
21 Dec 21 474.50000
+5.00 		480.50 468.50 475.50 302,902
20 Dec 21 469.50000
+0.00 		472.50 457.50 458.00 557,738
17 Dec 21 469.50000
-8.50 		495.00 467.00 495.00 11,313,700
16 Dec 21 478.00000
-2.00 		502.00 478.00 502.00 1,075,304
15 Dec 21 480.00000
+0.00 		485.00 476.50 485.00 1,786,248
14 Dec 21 480.00000
+5.00 		487.00 472.53 487.00 1,088,729
13 Dec 21 475.00000
-5.00 		486.22 473.00 474.00 536,891
10 Dec 21 480.00000
+5.00 		482.50 468.50 479.50 991,065
09 Dec 21 475.00000
-10.00 		497.00 466.50 497.00 771,492
08 Dec 21 485.00000
-20.00 		507.00 480.50 480.50 726,281
07 Dec 21 505.00000
+14.00 		505.00 475.50 475.50 902,075
06 Dec 21 491.00000
+15.00 		496.50 481.00 496.50 1,199,266
03 Dec 21 476.00000
-5.50 		488.00 471.00 486.00 530,333
02 Dec 21 481.50000
-18.50 		500.71 481.50 496.50 526,525
01 Dec 21 500.00000
+12.00 		504.00 490.50 493.50 671,052
30 Nov 21 488.00000
-37.00 		526.00 488.00 526.00 8,065,103
29 Nov 21 525.00000
+17.00 		530.00 515.00 528.00 980,410
26 Nov 21 508.00000
-22.00 		554.00 504.74 554.00 842,509
25 Nov 21 530.00000
+3.00 		555.00 525.00 554.00 916,374
24 Nov 21 527.00000
-21.00 		551.00 515.00 526.00 948,146
23 Nov 21 548.00000
-2.00 		562.00 539.95 541.00 1,271,285
22 Nov 21 550.00000
+17.00 		553.00 531.00 537.00 1,241,073
19 Nov 21 533.00000
+3.00 		552.00 529.00 552.00 4,865,787
18 Nov 21 530.00000
+9.00 		538.00 522.00 526.00 493,987
17 Nov 21 521.00000
-44.00 		563.00 521.00 552.00 713,746
16 Nov 21 565.00000
+15.00 		571.00 524.00 524.00 2,351,504
15 Nov 21 550.00000
+2.00 		563.00 545.00 563.00 332,368
12 Nov 21 548.00000
-4.00 		562.00 529.00 562.00 1,008,684
11 Nov 21 552.00000
+10.00 		552.00 527.00 527.00 543,756
10 Nov 21 542.00000
+9.00 		550.00 534.00 550.00 974,391
09 Nov 21 533.00000
+3.00 		548.00 524.70 530.00 1,054,131
08 Nov 21 530.00000
-16.00 		551.00 524.00 551.00 354,493
05 Nov 21 546.00000
+18.00 		549.00 526.00 540.00 426,703
04 Nov 21 528.00000
+8.00 		538.00 516.00 538.00 1,520,827
03 Nov 21 520.00000
-5.00 		535.00 520.00 529.00 650,699
02 Nov 21 525.00000
+15.00 		530.00 507.00 507.00 420,397
01 Nov 21 510.00000
+14.00 		512.00 496.50 503.00 511,464
29 Oct 21 496.00000
-4.00 		508.00 494.00 508.00 436,984
28 Oct 21 500.00000
-2.00 		514.00 497.00 514.00 345,256
27 Oct 21 502.00000
+0.00 		515.00 498.50 515.00 405,367
26 Oct 21 502.00000
+18.50 		502.00 464.50 464.50 586,983
25 Oct 21 483.50000
+16.50 		489.00 465.00 489.00 352,855
22 Oct 21 467.00000
-4.50 		473.00 465.00 468.00 550,770
21 Oct 21 471.50000
+9.50 		473.00 450.00 450.00 605,556
20 Oct 21 462.00000
-10.50 		480.00 457.50 480.00 878,098
19 Oct 21 472.50000
+1.00 		483.50 466.50 481.00 490,999
18 Oct 21 471.50000
+1.50 		474.50 456.50 456.50 369,835
15 Oct 21 470.00000
-4.00 		476.50 466.50 476.00 408,813
14 Oct 21 474.00000
+10.50 		474.50 466.50 467.00 809,861
13 Oct 21 463.50000
-3.00 		473.50 450.00 451.50 682,963
12 Oct 21 466.50000
-4.00 		479.00 463.50 463.50 2,522,389
11 Oct 21 470.50000
-25.00 		519.00 470.50 519.00 1,416,905
08 Oct 21 495.50000
-4.00 		509.00 492.50 509.00 622,714
07 Oct 21 499.50000
-5.50 		509.00 494.00 509.00 570,251
06 Oct 21 505.00000
+6.50 		511.00 482.00 494.00 587,896
05 Oct 21 498.50000
+13.50 		499.50 475.50 494.00 665,409
04 Oct 21 485.00000
-16.00 		501.87 483.24 501.00 555,617
01 Oct 21 501.00000
-3.00 		502.00 491.50 498.00 373,861
30 Sep 21 504.00000
+7.00 		520.00 488.50 520.00 684,969
29 Sep 21 497.00000
-4.00 		516.00 495.00 516.00 848,554
28 Sep 21 501.00000
-22.00 		541.00 493.50 541.00 5,224,797
27 Sep 21 523.00000
-17.00 		551.00 523.00 551.00 4,115,614
24 Sep 21 540.00000
-6.00 		553.00 534.00 540.00 13,929,300
23 Sep 21 546.00000
-1.00 		556.00 540.00 540.00 974,625
22 Sep 21 547.00000
-22.00 		568.00 547.00 555.00 860,548
21 Sep 21 569.00000
+22.00 		569.00 545.00 567.00 682,103
20 Sep 21 547.00000
-3.00 		555.00 531.00 549.00 1,210,849
17 Sep 21 550.00000
+15.00 		550.00 523.00 540.00 25,982,312
16 Sep 21 535.00000
+15.00 		546.00 517.00 518.00 2,594,390
15 Sep 21 520.00000
+6.00 		529.96 505.00 512.00 2,342,483
14 Sep 21 514.00000
-2.00 		519.02 509.00 512.00 675,559
13 Sep 21 516.00000
+14.00 		525.00 495.00 525.00 392,170
10 Sep 21 502.00000
-8.00 		518.00 502.00 509.00 299,206
09 Sep 21 510.00000
+10.00 		516.00 492.50 493.50 657,876
08 Sep 21 500.00000
-1.00 		505.00 493.50 498.00 1,715,220
07 Sep 21 501.00000
-9.00 		512.00 501.00 510.00 309,676
06 Sep 21 510.00000
+5.00 		511.31 502.00 506.50 240,169
03 Sep 21 505.00000
-7.50 		515.00 504.00 515.00 307,269
02 Sep 21 512.50000
+2.50 		527.50 501.00 514.50 366,156
01 Sep 21 510.00000
+4.00 		518.50 494.20 510.00 440,380
31 Aug 21 506.00000
-7.50 		520.00 484.40 520.00 483,057
27 Aug 21 513.50000
+24.50 		534.16 483.00 489.00 237,095
26 Aug 21 489.00000
-1.00 		500.00 481.74 500.00 379,587
25 Aug 21 490.00000
+2.00 		499.80 483.20 499.80 314,151
24 Aug 21 488.00000
-10.00 		501.00 484.20 500.00 141,329
23 Aug 21 498.00000
-6.00 		520.00 490.40 520.00 223,729
20 Aug 21 504.00000
+1.50 		525.00 488.60 525.00 1,226,635
19 Aug 21 502.50000
-6.50 		515.00 499.00 515.00 851,397
18 Aug 21 509.00000
-1.00 		516.00 501.92 513.00 408,368
17 Aug 21 510.00000
+0.00 		524.50 500.50 524.50 537,856
16 Aug 21 510.00000
+5.00 		517.00 499.00 499.00 2,634,149
13 Aug 21 505.00000
+5.00 		518.80 500.86 510.50 320,771
12 Aug 21 500.00000
-12.50 		519.50 497.43 512.50 2,279,689
11 Aug 21 512.50000
-9.50 		546.50 503.65 546.50 751,883
10 Aug 21 522.00000
-18.00 		565.50 515.00 565.50 671,094
09 Aug 21 540.00000
+7.00 		564.50 536.50 540.00 3,428,529
06 Aug 21 533.00000
+19.50 		549.10 506.38 536.00 1,686,215
05 Aug 21 513.50000
-5.00 		521.00 500.00 521.00 1,016,665
04 Aug 21 518.50000
+18.50 		535.00 488.46 500.00 251,150
03 Aug 21 500.00000
+5.00 		509.50 490.83 505.00 214,057
02 Aug 21 495.00000
+10.00 		500.50 480.00 480.00 100,641
30 Jul 21 485.00000
-10.00 		518.00 480.20 518.00 380,663
29 Jul 21 495.00000
+0.00 		498.00 481.20 481.60 1,958,973
28 Jul 21 495.00000
+0.00 		512.50 493.20 498.20 409,301
27 Jul 21 495.00000
-4.60 		503.50 488.15 495.60 456,841
26 Jul 21 499.60001
+15.60 		517.00 475.00 484.00 1,572,789
23 Jul 21 484.00000
+29.00 		492.30 452.15 452.15 1,282,948
22 Jul 21 455.00000
+3.00 		461.65 441.00 450.00 3,963,424
21 Jul 21 452.00000
+0.00 		454.60 420.00 420.00 47,627,180