FUNDMANAGER.co.uk

Eurocell PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	144.50000 +4.50	145.00	140.00	140.00	70,617
21 Oct 26	140.00000 +0.00	140.00	136.00	137.00	51,773
20 Oct 26	140.00000 +3.00	140.00	136.30	137.00	20,896
19 Oct 26	137.00000 -3.00	141.00	137.00	140.00	75,232
16 Oct 26	140.00000 +4.50	140.50	133.00	133.00	150,000
15 Oct 26	135.50000 -6.00	145.00	134.50	145.00	147,745
14 Oct 26	141.50000 -2.50	143.18	141.00	141.50	24,066
13 Oct 26	144.00000 +0.00	146.01	141.60	145.00	84,076
12 Oct 26	144.00000 +1.00	146.06	142.50	145.00	81,618
09 Oct 26	143.00000 -4.00	147.00	143.00	145.00	107,702
08 Oct 26	147.00000 -1.00	153.00	142.50	153.00	117,483
07 Oct 26	148.00000 -0.50	149.50	148.00	148.50	295,320
06 Oct 26	148.50000 +5.50	151.17	143.00	147.50	335,677
05 Oct 26	143.00000 +0.50	144.22	142.00	142.00	162,054
02 Oct 26	142.50000 +6.50	143.34	135.99	140.50	207,678
01 Oct 26	136.00000 -7.00	150.00	131.50	150.00	251,740
30 Sep 26	143.00000 -2.00	144.70	142.00	142.00	202,673
29 Sep 26	145.00000 +1.00	146.00	142.00	142.00	111,881
28 Sep 26	144.00000 +5.00	145.75	139.25	141.00	527,014
25 Sep 26	139.00000 +6.00	140.00	133.00	133.50	520,484
24 Sep 26	133.00000 -4.00	138.50	130.00	137.00	158,853
23 Sep 26	137.00000 +1.00	138.37	133.00	135.00	82,509
22 Sep 26	136.00000 +3.50	137.00	130.50	132.50	256,758
21 Sep 26	132.50000 +3.00	133.11	129.00	130.50	414,595
18 Sep 26	129.50000 +1.50	131.81	128.00	130.00	76,939
17 Sep 26	128.00000 -0.50	129.15	126.50	128.50	46,028
16 Sep 26	128.50000 +0.50	130.00	125.00	128.50	81,004
15 Sep 26	128.00000 +1.00	129.00	122.32	129.00	427,027
14 Sep 26	127.00000 +2.00	128.00	124.00	128.00	157,757
11 Sep 26	125.00000 +0.00	128.00	123.50	124.00	233,001
10 Sep 26	125.00000 +0.50	128.50	120.50	125.00	170,554
09 Sep 26	124.50000 +0.50	129.00	120.50	129.00	327,120
08 Sep 26	124.00000 +2.00	125.00	122.00	122.00	70,719
07 Sep 26	122.00000 -2.50	124.37	120.44	122.00	121,833
04 Sep 26	124.50000 +2.50	125.00	121.00	125.00	143,493
03 Sep 26	122.00000 -1.50	125.00	120.30	125.00	285,373
02 Sep 26	123.50000 -3.00	125.00	121.22	125.00	67,169
01 Sep 26	126.50000 +5.50	126.50	118.00	120.00	520,853
28 Aug 26	121.00000 -0.50	123.00	121.00	123.00	821,716
27 Aug 26	121.50000 +1.50	122.50	119.50	121.50	26,573
26 Aug 26	120.00000 -0.50	121.07	118.72	120.50	17,244
25 Aug 26	120.50000 +1.50	121.00	116.12	118.00	71,400
24 Aug 26	119.00000 +1.00	120.00	115.00	120.00	75,845
21 Aug 26	118.00000 -1.50	121.20	117.00	117.50	63,449
20 Aug 26	119.50000 +3.00	121.00	114.41	114.50	113,821
19 Aug 26	116.50000 +0.00	119.50	113.00	118.50	73,643
18 Aug 26	116.50000 -2.00	121.42	116.00	120.50	89,480
17 Aug 26	118.50000 +0.50	119.00	112.50	119.00	31,709
14 Aug 26	118.00000 +1.00	120.00	116.58	120.00	6,485
13 Aug 26	117.00000 -2.50	121.50	117.00	117.00	11,268
12 Aug 26	119.50000 +1.00	123.00	116.10	123.00	22,462
11 Aug 26	118.50000 +0.00	119.61	118.50	119.00	73,337
10 Aug 26	118.50000 +0.50	123.00	116.61	123.00	41,335
07 Aug 26	118.00000 -3.50	122.00	116.50	122.00	97,275
06 Aug 26	121.50000 +4.00	121.50	113.00	117.50	87,265
05 Aug 26	117.50000 +0.00	121.50	116.00	119.50	32,673
04 Aug 26	117.50000 +0.00	122.00	115.50	120.50	11,077
03 Aug 26	117.50000 -0.50	121.00	112.50	112.50	376,464
31 Jul 26	118.00000 +2.00	120.18	116.00	116.00	125,453
30 Jul 26	116.00000 -3.00	121.50	115.30	121.50	31,836
29 Jul 26	119.00000 +0.00	122.00	114.78	122.00	53,832
28 Jul 26	119.00000 +3.00	121.00	116.00	119.00	60,901
27 Jul 26	116.00000 +1.00	121.00	114.50	121.00	269,985
24 Jul 26	115.00000 +0.00	120.31	115.00	118.00	94,338
23 Jul 26	115.00000 -2.00	120.68	115.00	119.00	154,245
22 Jul 26	117.00000 -0.50	118.73	116.24	118.00	40,071
21 Jul 26	117.50000 +1.50	118.00	113.50	118.00	54,382
20 Jul 26	116.00000 +3.00	117.50	111.50	115.50	65,726
17 Jul 26	113.00000 -1.00	113.00	109.00	109.00	44,683
16 Jul 26	114.00000 +4.25	114.00	108.00	109.50	58,717
15 Jul 26	109.75000 -1.25	110.90	107.50	109.00	15,628
14 Jul 26	111.00000 +0.00	113.00	108.00	109.50	23,507
13 Jul 26	111.00000 +2.00	112.00	107.90	108.00	72,475
10 Jul 26	109.00000 -0.50	113.00	108.78	111.00	36,094
09 Jul 26	109.50000 -4.50	111.92	109.50	111.00	33,657
08 Jul 26	114.00000 +3.50	114.00	109.47	111.00	71,571
07 Jul 26	110.50000 -0.50	114.00	109.00	111.00	28,985
06 Jul 26	111.00000 -1.00	113.00	110.50	110.50	29,014
03 Jul 26	112.00000 -2.00	114.00	112.00	113.00	78,892
02 Jul 26	114.00000 +4.00	114.00	109.28	110.50	86,868
01 Jul 26	110.00000 +0.00	111.88	109.00	110.50	65,449
30 Jun 26	110.00000 -2.00	113.00	109.76	111.50	66,396
29 Jun 26	112.00000 +1.50	115.00	109.76	110.00	194,861
26 Jun 26	110.50000 +0.50	111.00	106.82	110.00	667,524
25 Jun 26	110.00000 +1.00	111.00	107.90	109.50	279,751
24 Jun 26	109.00000 -0.50	109.00	105.50	105.50	295,003
23 Jun 26	109.50000 +6.50	109.50	105.00	107.00	83,570
22 Jun 26	103.00000 -6.00	107.00	102.55	106.50	79,565
19 Jun 26	109.00000 +0.00	109.00	105.00	105.50	50,414
18 Jun 26	109.00000 +3.00	109.00	103.00	108.50	5,426
17 Jun 26	106.00000 -3.00	109.00	105.00	109.00	180,338
16 Jun 26	109.00000 +4.00	109.50	105.00	109.50	35,082
15 Jun 26	105.00000 +1.50	109.50	101.50	105.00	152,209
12 Jun 26	103.50000 -0.50	108.01	103.50	106.00	27,634
11 Jun 26	104.00000 -3.00	109.01	104.00	104.00	46,100
10 Jun 26	107.00000 +2.00	107.68	104.00	105.50	28,648
09 Jun 26	105.00000 +2.00	109.24	104.00	104.00	144,235
08 Jun 26	103.00000 -6.50	109.45	103.00	105.50	89,046
05 Jun 26	109.50000 +2.00	109.50	104.00	104.00	17,613
04 Jun 26	107.50000 -1.50	110.50	106.00	110.50	18,996
03 Jun 26	109.00000 -2.00	109.00	105.00	107.00	11,432
02 Jun 26	111.00000 +0.00	111.00	105.25	106.00	8,852
01 Jun 26	111.00000 +7.00	111.00	105.00	107.00	65,843
29 May 26	104.00000 -1.00	108.00	100.50	100.50	169,755
28 May 26	105.00000 -0.50	107.10	105.00	105.00	45,674
27 May 26	105.50000 -0.50	106.00	105.00	106.00	87,607
26 May 26	106.00000 +1.50	107.50	104.00	107.50	59,578
22 May 26	104.50000 -0.50	106.26	104.00	104.50	27,355
21 May 26	105.00000 -1.00	105.99	101.00	105.50	19,503
20 May 26	106.00000 +0.00	106.50	104.00	106.00	38,937
19 May 26	106.00000 +1.00	108.00	100.50	100.50	36,353
18 May 26	105.00000 +2.00	107.09	99.00	105.50	384,236
15 May 26	103.00000 -1.00	105.00	100.50	100.50	563,525
14 May 26	104.00000 +0.50	106.51	100.00	100.00	645,530
13 May 26	103.50000 -0.50	111.00	102.50	111.00	75,906
12 May 26	104.00000 -5.50	109.50	104.00	105.00	69,737
11 May 26	109.50000 +0.50	112.50	105.00	112.50	144,079
08 May 26	109.00000 +0.00	109.00	106.08	108.00	31,718
07 May 26	109.00000 -2.50	112.50	107.00	112.50	73,447
06 May 26	111.50000 +6.50	111.50	103.50	105.50	64,224
05 May 26	105.00000 +3.50	107.00	102.00	103.00	66,558
01 May 26	101.50000 -3.00	110.50	101.50	110.50	198,364
30 Apr 26	104.50000 -0.50	106.40	104.00	105.00	20,765
29 Apr 26	105.00000 +0.00	107.90	104.40	105.00	119,008
28 Apr 26	105.00000 -1.00	108.22	105.00	108.00	84,605
27 Apr 26	106.00000 -7.00	114.00	106.00	114.00	198,829
24 Apr 26	113.00000 +2.50	113.50	107.50	110.00	101,825
23 Apr 26	110.50000 -1.00	115.50	110.00	110.00	95,166
22 Apr 26	111.50000 +1.00	113.66	110.00	110.50	31,741
21 Apr 26	110.50000 -0.50	116.00	110.50	116.00	75,210
20 Apr 26	111.00000 -2.50	113.50	110.04	113.50	27,270
17 Apr 26	113.50000 +3.50	115.00	106.50	115.00	116,820
16 Apr 26	110.00000 -6.00	112.69	108.50	111.00	73,377
15 Apr 26	116.00000 +3.50	116.00	110.50	111.00	50,051
14 Apr 26	112.50000 +0.00	118.17	108.50	113.50	256,981
13 Apr 26	112.50000 -0.50	117.33	111.00	116.00	203,164
10 Apr 26	113.00000 +4.00	114.15	109.74	111.50	61,011
09 Apr 26	109.00000 -7.00	114.42	109.00	112.00	96,403
08 Apr 26	116.00000 +7.00	116.00	110.00	110.00	77,581
07 Apr 26	109.00000 +0.00	112.00	109.00	111.50	65,854
02 Apr 26	109.00000 -1.00	112.00	108.00	112.00	50,325
01 Apr 26	110.00000 +5.00	110.25	106.95	110.00	73,831
31 Mar 26	105.00000 -4.00	111.95	105.00	110.00	43,751
30 Mar 26	109.00000 -2.50	116.00	109.00	116.00	46,628
27 Mar 26	111.50000 +2.00	113.00	110.20	113.00	13,933
26 Mar 26	109.50000 -1.00	112.72	109.50	110.50	21,179
25 Mar 26	110.50000 +2.50	113.43	108.01	110.50	14,539
24 Mar 26	108.00000 -0.50	113.49	108.00	112.00	23,487
23 Mar 26	108.50000 +0.50	113.72	108.50	111.00	43,047
20 Mar 26	108.00000 -4.25	116.00	108.00	112.00	159,495
19 Mar 26	112.25000 +1.25	116.50	107.20	116.50	137,020
18 Mar 26	111.00000 -0.50	118.47	110.50	116.00	141,278
17 Mar 26	111.50000 -4.50	122.85	111.50	116.50	80,024
16 Mar 26	116.00000 -3.00	126.00	116.00	119.50	87,396
13 Mar 26	119.00000 -1.00	122.50	116.00	119.00	118,073
12 Mar 26	120.00000 -4.00	127.00	119.00	127.00	44,811
11 Mar 26	124.00000 +7.00	126.50	120.00	126.50	26,400
10 Mar 26	117.00000 -4.00	130.50	117.00	123.00	93,733
09 Mar 26	121.00000 -5.00	128.00	121.00	122.00	34,870
06 Mar 26	126.00000 +5.50	127.00	120.50	122.50	44,551
05 Mar 26	120.50000 -2.50	131.00	120.50	131.00	87,402
04 Mar 26	123.00000 -3.25	130.50	121.00	126.00	6,000
03 Mar 26	126.25000 +0.75	129.00	123.00	124.00	55,225
02 Mar 26	125.50000 -2.00	133.50	125.00	129.50	22,407
27 Feb 26	127.50000 +1.00	133.50	124.50	129.50	104,735
26 Feb 26	126.50000 -1.00	131.50	125.80	128.00	144,204
25 Feb 26	127.50000 -2.50	133.50	126.50	127.50	99,760
24 Feb 26	130.00000 +0.50	133.50	125.50	132.50	137,659
23 Feb 26	129.50000 +2.00	133.00	127.18	132.00	7,384
20 Feb 26	127.50000 -1.00	133.00	124.50	131.50	26,314
19 Feb 26	128.50000 -2.00	132.50	125.50	132.50	37,992
18 Feb 26	130.50000 +4.50	132.50	126.50	128.00	99,323
17 Feb 26	126.00000 -2.00	133.50	123.50	133.50	62,938
16 Feb 26	128.00000 -1.00	134.50	126.95	134.50	69,417
13 Feb 26	129.00000 -1.00	131.00	125.80	131.00	75,719
12 Feb 26	130.00000 -0.50	135.00	124.50	135.00	268,544
11 Feb 26	130.50000 +2.50	133.50	125.00	125.00	177,624
10 Feb 26	128.00000 +0.00	131.50	126.84	128.00	214,073
09 Feb 26	128.00000 -3.50	134.50	122.45	129.00	736,704
06 Feb 26	131.50000 +1.50	132.00	128.50	132.00	183,233
05 Feb 26	130.00000 -0.50	132.00	128.42	132.00	76,686
04 Feb 26	130.50000 +2.50	130.50	128.00	128.00	16,579
03 Feb 26	128.00000 +1.50	129.50	125.53	129.50	92,801
02 Feb 26	126.50000 +0.00	129.50	124.50	128.50	101,483
30 Jan 26	126.50000 -2.50	129.00	121.00	127.00	108,285
29 Jan 26	129.00000 +5.50	129.00	122.00	126.50	19,316
28 Jan 26	123.50000 +0.50	126.50	119.50	125.00	111,617
27 Jan 26	123.00000 -3.50	127.00	123.00	127.00	98,205
26 Jan 26	126.50000 +1.50	127.00	124.50	127.00	75,405
23 Jan 26	125.00000 -1.00	126.50	121.50	126.00	68,256
22 Jan 26	126.00000 +3.25	127.00	121.00	124.00	138,080
21 Jan 26	122.75000 -0.25	129.00	121.00	125.00	174,014
20 Jan 26	123.00000 -3.75	129.50	121.50	125.50	124,670
19 Jan 26	126.75000 +0.75	130.00	123.50	125.00	50,474
16 Jan 26	126.00000 -2.00	128.00	124.00	124.00	120,246
15 Jan 26	128.00000 -5.00	134.50	128.00	133.50	46,925
14 Jan 26	133.00000 +2.00	135.00	129.60	131.00	132,883
13 Jan 26	131.00000 +1.00	133.50	126.33	130.00	22,514
12 Jan 26	130.00000 -0.50	138.00	127.00	133.00	116,597
09 Jan 26	130.50000 -2.50	133.00	126.00	129.00	42,618
08 Jan 26	133.00000 +9.50	133.00	122.50	127.00	76,685
07 Jan 26	123.50000 +0.00	131.50	122.50	126.00	53,229
06 Jan 26	123.50000 -8.50	132.00	123.00	128.50	98,110
05 Jan 26	132.00000 +6.50	132.50	124.50	132.50	139,912
02 Jan 26	125.50000 -5.00	133.00	125.50	133.00	126,315
31 Dec 25	130.50000 -1.50	132.00	123.00	123.00	6,892
30 Dec 25	132.00000 +5.50	132.00	125.00	126.50	43,630
29 Dec 25	126.50000 +1.50	126.50	122.00	122.00	52,261
24 Dec 25	125.00000 -5.00	130.00	123.50	127.50	9,352
23 Dec 25	130.00000 +4.50	130.00	123.50	127.00	34,615
22 Dec 25	125.50000 -4.50	131.50	125.00	127.00	88,741
19 Dec 25	130.00000 +1.50	131.50	128.50	128.50	56,460
18 Dec 25	128.50000 +0.00	131.50	126.50	128.00	18,428
17 Dec 25	128.50000 +0.50	131.00	125.50	129.00	74,613
16 Dec 25	128.00000 +0.50	131.50	126.50	128.50	87,538
15 Dec 25	127.50000 -1.00	129.00	124.50	124.50	392,547
12 Dec 25	128.50000 +0.00	130.52	122.50	129.00	61,302
11 Dec 25	128.50000 +3.00	129.50	125.50	126.50	70,230
10 Dec 25	125.50000 -2.50	128.00	124.50	125.00	35,818
09 Dec 25	128.00000 +0.50	129.00	125.98	126.50	32,435
08 Dec 25	127.50000 +2.00	129.50	122.50	126.00	422,799
05 Dec 25	125.50000 +1.50	129.50	122.50	126.00	52,511
04 Dec 25	124.00000 -2.00	126.50	124.00	126.00	246,033
03 Dec 25	126.00000 -0.50	129.50	122.50	126.00	50,229
02 Dec 25	126.50000 +3.50	128.00	120.00	125.50	28,462
01 Dec 25	123.00000 +0.00	125.50	116.50	122.00	81,655
28 Nov 25	123.00000 +1.00	125.50	121.00	125.00	97,203
27 Nov 25	122.00000 -1.50	124.50	118.00	120.00	62,442
26 Nov 25	123.50000 +6.00	123.50	117.50	119.50	62,651
25 Nov 25	117.50000 -1.50	122.00	117.50	119.00	78,715
24 Nov 25	119.00000 +0.50	119.50	115.00	118.00	65,850
21 Nov 25	118.50000 +1.00	123.50	114.50	117.50	180,603
20 Nov 25	117.50000 -1.00	121.00	115.50	118.00	109,640
19 Nov 25	118.50000 -3.50	125.50	118.00	123.00	101,844
18 Nov 25	122.00000 -4.00	130.50	122.00	126.00	183,421
17 Nov 25	126.00000 +0.50	128.00	124.50	126.00	83,512
14 Nov 25	125.50000 -4.50	131.00	125.50	127.50	154,169
13 Nov 25	130.00000 -0.50	132.50	125.50	132.50	50,470
12 Nov 25	130.50000 +1.00	131.50	126.00	130.00	50,902
11 Nov 25	129.50000 +0.50	132.00	125.50	130.00	140,720
10 Nov 25	129.00000 +1.00	132.00	126.50	129.50	168,887
07 Nov 25	128.00000 +2.50	131.50	123.00	127.00	160,474
06 Nov 25	125.50000 +1.00	131.00	123.00	126.50	114,339
05 Nov 25	124.50000 -1.00	128.50	123.00	127.00	81,146
04 Nov 25	125.50000 +1.00	131.50	122.50	126.00	141,842
03 Nov 25	124.50000 +0.00	130.50	123.00	130.50	53,895
31 Oct 25	124.50000 +0.50	130.00	122.50	128.00	224,843
30 Oct 25	124.00000 -1.50	132.50	124.00	131.00	236,887
29 Oct 25	125.50000 +3.00	130.00	123.00	123.00	153,162
28 Oct 25	122.50000 -7.00	130.00	121.00	130.00	154,069
27 Oct 25	129.50000 +1.00	130.00	120.50	130.00	83,359
24 Oct 25	128.50000 +4.50	128.50	123.50	124.00	179,043
23 Oct 25	124.00000 +0.50	126.00	121.73	125.00	974,630
22 Oct 25	123.50000 +3.50	126.00	121.50	123.00	205,768
21 Oct 25	120.00000 -2.00	127.50	120.00	124.00	54,105
20 Oct 25	122.00000 +0.00	126.50	121.00	124.50	76,450
17 Oct 25	122.00000 -3.50	131.00	122.00	131.00	147,577
16 Oct 25	125.50000 +0.00	131.00	125.00	126.00	241,846
15 Oct 25	125.50000 -3.50	131.00	125.00	131.00	52,323
14 Oct 25	129.00000 -1.00	133.00	128.00	130.50	93,264
13 Oct 25	130.00000 +3.00	130.55	126.30	128.50	71,760
10 Oct 25	127.00000 -0.50	130.00	123.50	129.00	48,370
09 Oct 25	127.50000 +0.50	128.50	124.68	127.00	142,906
08 Oct 25	127.00000 -1.50	129.00	125.00	125.00	121,758
07 Oct 25	128.50000 -1.50	130.00	127.00	130.00	70,790
06 Oct 25	130.00000 +2.00	130.00	127.00	128.00	111,351
03 Oct 25	128.00000 -6.50	134.66	128.00	128.00	83,793
02 Oct 25	134.50000 +2.00	136.50	130.50	131.00	63,166
01 Oct 25	132.50000 +0.00	136.00	127.50	133.00	78,586
30 Sep 25	132.50000 +4.00	134.00	128.00	129.00	28,913
29 Sep 25	128.50000 -1.50	133.00	128.50	133.00	142,046
26 Sep 25	130.00000 +0.00	133.00	130.00	133.00	164,914
25 Sep 25	130.00000 +1.50	132.90	130.00	131.00	82,492
24 Sep 25	128.50000 -3.50	135.50	127.50	130.50	90,742
23 Sep 25	132.00000 +1.50	133.00	130.00	130.00	124,396
22 Sep 25	130.50000 -0.50	135.50	129.00	130.00	120,134
19 Sep 25	131.00000 -2.00	134.01	131.00	132.00	211,882
18 Sep 25	133.00000 +2.00	133.00	131.00	131.00	48,348
17 Sep 25	131.00000 +0.00	134.00	130.00	131.00	131,754
16 Sep 25	131.00000 -0.50	136.00	130.50	130.50	75,331
15 Sep 25	131.50000 +0.00	136.50	129.50	136.50	30,589
12 Sep 25	131.50000 +1.00	134.00	130.00	133.00	109,670
11 Sep 25	130.50000 -4.50	135.23	129.50	135.00	62,887
10 Sep 25	135.00000 +1.00	140.50	132.51	140.50	1,598,372
09 Sep 25	134.00000 +3.50	140.50	130.00	130.00	138,610
08 Sep 25	130.50000 +2.50	131.50	127.00	127.00	120,914
05 Sep 25	128.00000 -2.50	133.00	126.03	129.50	155,960
04 Sep 25	130.50000 -4.50	134.26	122.50	133.00	476,755
03 Sep 25	135.00000 +2.50	139.52	133.00	139.00	118,318
02 Sep 25	132.50000 -8.00	139.00	132.50	133.50	137,200
01 Sep 25	140.50000 +0.50	145.50	138.00	141.50	58,611
29 Aug 25	140.00000 +0.00	141.50	136.00	138.50	155,877
28 Aug 25	140.00000 -4.50	146.00	138.34	141.00	74,992
27 Aug 25	144.50000 +0.00	144.50	141.00	144.00	66,724
26 Aug 25	144.50000 -4.50	154.00	144.50	145.00	59,200
22 Aug 25	149.00000 -0.50	156.00	145.50	153.00	30,779
21 Aug 25	149.50000 +0.00	150.50	148.50	148.50	32,859
20 Aug 25	149.50000 +1.00	156.50	147.97	150.00	134,601
19 Aug 25	148.50000 +1.00	156.50	146.00	147.50	55,302
18 Aug 25	147.50000 +0.50	148.00	145.50	146.00	73,110
15 Aug 25	147.00000 -2.00	151.00	146.93	148.00	58,017
14 Aug 25	149.00000 +1.00	156.00	147.50	148.00	52,437
13 Aug 25	148.00000 -2.00	156.50	148.00	150.00	114,677
12 Aug 25	150.00000 +0.00	151.00	148.50	150.00	57,150
11 Aug 25	150.00000 +0.50	151.40	146.00	148.50	73,000
08 Aug 25	149.50000 -0.50	152.50	149.50	150.00	162,896
07 Aug 25	150.00000 +0.00	151.00	148.53	150.00	126,456
06 Aug 25	150.00000 +1.50	150.00	147.50	148.00	90,780
05 Aug 25	148.50000 +0.00	149.50	147.00	148.00	131,113
04 Aug 25	148.50000 +1.50	154.50	147.00	148.50	176,055
01 Aug 25	147.00000 -4.00	154.00	146.36	149.50	111,941
31 Jul 25	151.00000 +5.00	153.00	145.00	150.00	172,446
30 Jul 25	146.00000 -5.00	152.00	145.00	151.50	198,516
29 Jul 25	151.00000 +0.00	153.50	148.50	150.50	950,149
28 Jul 25	151.00000 -2.00	154.00	148.50	150.00	76,401
25 Jul 25	153.00000 +0.00	156.50	150.50	151.50	83,428
24 Jul 25	153.00000 +0.00	155.50	148.50	152.50	896,832
23 Jul 25	153.00000 +1.50	154.50	151.50	152.00	74,702
22 Jul 25	151.50000 +1.00	154.50	150.00	153.00	37,898
21 Jul 25	150.50000 -4.00	154.50	149.40	151.50	439,492
18 Jul 25	154.50000 +4.50	155.00	150.00	151.50	61,593
17 Jul 25	150.00000 -1.50	154.50	150.00	152.00	1,386,518
16 Jul 25	151.50000 -4.00	156.00	151.50	154.00	157,033
15 Jul 25	155.50000 +1.50	158.50	152.29	154.50	95,645
14 Jul 25	154.00000 -2.00	159.50	154.00	154.00	35,260
11 Jul 25	156.00000 -7.00	162.00	155.00	155.00	571,011
10 Jul 25	163.00000 +10.50	163.00	151.91	153.50	147,214
09 Jul 25	152.50000 -4.00	163.00	152.50	156.50	307,929
08 Jul 25	156.50000 -4.00	163.00	152.50	154.50	66,688
07 Jul 25	160.50000 +3.00	164.00	152.50	157.50	162,967
04 Jul 25	157.50000 +2.50	163.00	153.50	158.50	246,838
03 Jul 25	155.00000 +0.00	163.50	155.00	157.50	36,303
02 Jul 25	155.00000 -3.00	162.50	154.00	159.00	119,721
01 Jul 25	158.00000 -2.00	163.50	158.00	160.50	63,844
30 Jun 25	160.00000 +4.00	160.50	157.00	158.00	61,553
27 Jun 25	156.00000 +1.50	159.50	152.00	158.00	109,907
26 Jun 25	154.50000 +2.50	159.50	152.00	153.00	153,813
25 Jun 25	152.00000 -2.00	159.50	151.50	154.00	116,655
24 Jun 25	154.00000 +1.00	159.00	151.00	151.00	51,193
23 Jun 25	153.00000 +3.50	157.50	147.50	152.00	61,135
20 Jun 25	149.50000 -0.50	159.50	149.00	153.50	118,660
19 Jun 25	150.00000 -5.50	159.50	150.00	155.50	138,064
18 Jun 25	155.50000 +1.00	159.50	153.50	155.50	192,186
17 Jun 25	154.50000 -1.00	159.50	150.00	155.50	246,266
16 Jun 25	155.50000 +2.50	159.50	155.00	156.00	60,293
13 Jun 25	153.00000 -4.50	159.50	153.00	155.00	109,537
12 Jun 25	157.50000 -0.50	160.00	155.50	157.50	130,754
11 Jun 25	158.00000 -1.00	159.00	155.50	157.00	65,805
10 Jun 25	159.00000 +1.50	159.00	157.00	158.00	98,782
09 Jun 25	157.50000 +0.50	159.00	155.05	157.00	89,029
06 Jun 25	157.00000 +2.00	158.50	154.50	155.00	154,670
05 Jun 25	155.00000 +4.00	156.50	147.00	154.50	151,999
04 Jun 25	151.00000 +1.00	153.00	147.00	151.00	623,180
03 Jun 25	150.00000 -2.00	158.00	149.75	153.50	432,588
02 Jun 25	152.00000 -7.50	158.50	150.00	154.50	82,019
30 May 25	159.50000 +6.50	159.50	151.00	156.00	92,732
29 May 25	153.00000 -2.00	157.00	152.00	156.00	174,339
28 May 25	155.00000 +4.50	155.50	148.50	150.00	214,922
27 May 25	150.50000 +4.00	151.00	146.00	149.50	572,823
23 May 25	146.50000 -2.50	150.51	146.50	150.00	356,678
22 May 25	149.00000 -1.50	152.00	149.00	149.00	78,839
21 May 25	150.50000 -1.00	151.60	147.75	148.00	154,020
20 May 25	151.50000 +3.50	153.00	147.00	148.00	264,642
19 May 25	148.00000 +5.00	148.50	143.00	143.00	207,433
16 May 25	143.00000 +0.50	147.50	143.00	146.00	411,802
15 May 25	142.50000 -16.00	152.00	138.00	150.00	718,436
14 May 25	158.50000 -1.00	161.50	157.50	159.00	323,783
13 May 25	159.50000 +1.50	161.50	154.50	158.00	205,972
12 May 25	158.00000 +3.00	162.00	152.00	162.00	253,882
09 May 25	155.00000 -4.00	161.00	153.00	157.00	175,204
08 May 25	159.00000 -0.50	162.00	158.50	162.00	212,943
07 May 25	159.50000 +0.50	161.00	158.50	159.00	255,058
06 May 25	159.00000 +2.50	162.00	157.00	162.00	173,918
02 May 25	156.50000 +2.50	161.50	153.99	157.50	289,057
01 May 25	154.00000 +1.50	160.50	154.00	160.00	128,189
30 Apr 25	152.50000 -1.50	159.50	152.50	155.50	126,219
29 Apr 25	154.00000 +0.50	160.00	154.00	156.50	78,789
28 Apr 25	153.50000 +0.00	159.00	151.65	155.00	248,303
25 Apr 25	153.50000 +1.00	159.50	152.50	157.00	182,529
24 Apr 25	152.50000 +0.50	157.00	150.00	152.50	35,852
23 Apr 25	152.00000 -1.00	157.50	148.50	151.00	351,320
22 Apr 25	153.00000 +0.50	154.00	150.00	152.00	122,716
17 Apr 25	152.50000 +3.00	157.50	148.00	152.50	75,884
16 Apr 25	149.50000 -4.50	158.00	148.00	153.00	194,630
15 Apr 25	154.00000 -4.00	155.00	149.20	150.00	144,615
14 Apr 25	158.00000 +5.00	158.00	147.50	147.50	95,486
11 Apr 25	153.00000 +4.50	155.00	148.00	151.00	49,082
10 Apr 25	148.50000 +1.50	164.00	146.00	146.00	202,604
09 Apr 25	147.00000 -2.00	153.00	142.50	147.50	55,465
08 Apr 25	149.00000 -3.50	150.21	143.50	149.00	125,491
07 Apr 25	152.50000 +5.50	152.50	141.00	142.00	160,669
04 Apr 25	147.00000 -2.50	156.00	141.88	147.00	152,915
03 Apr 25	149.50000 -0.50	153.00	147.00	149.00	116,192
02 Apr 25	150.00000 +0.00	155.00	148.50	150.00	150,716
01 Apr 25	150.00000 -3.00	163.00	150.00	156.50	118,229
31 Mar 25	153.00000 -7.00	163.94	151.00	157.00	183,491
28 Mar 25	160.00000 +4.00	164.00	157.65	158.00	297,864
27 Mar 25	156.00000 +0.00	160.65	156.00	160.00	130,036
26 Mar 25	156.00000 -1.00	164.00	156.00	160.00	129,895
25 Mar 25	157.00000 -5.00	166.06	157.00	161.00	102,180
24 Mar 25	162.00000 -4.00	170.00	162.00	162.00	93,925
21 Mar 25	166.00000 +11.00	171.00	150.00	156.00	605,346
20 Mar 25	155.00000 +10.00	156.00	148.64	150.00	342,088
19 Mar 25	145.00000 -1.00	149.00	143.00	145.00	9,042
18 Mar 25	146.00000 +0.00	150.00	143.00	143.00	141,513
17 Mar 25	146.00000 +5.00	150.00	141.00	149.00	49,578
14 Mar 25	141.00000 -5.00	147.34	141.00	144.00	25,294
13 Mar 25	146.00000 +0.00	155.00	142.00	145.00	52,095
12 Mar 25	146.00000 -3.00	157.00	144.00	144.00	64,221
11 Mar 25	149.00000 -3.00	157.00	145.04	157.00	36,159
10 Mar 25	152.00000 +2.00	157.00	148.00	150.00	108,560
07 Mar 25	150.00000 +3.00	155.00	146.00	150.00	272,675
06 Mar 25	147.00000 +0.00	148.55	145.00	148.00	120,679
05 Mar 25	147.00000 +3.00	148.00	140.00	142.00	189,614
04 Mar 25	144.00000 +0.00	144.00	139.00	140.00	50,428
03 Mar 25	144.00000 +0.00	144.00	136.00	140.00	226,718
28 Feb 25	144.00000 +4.00	144.00	140.00	140.00	28,873
27 Feb 25	140.00000 -4.00	144.00	140.00	144.00	72,886
26 Feb 25	144.00000 +4.00	144.00	136.00	136.00	21,900
25 Feb 25	140.00000 -5.00	145.00	140.00	140.00	77,426
24 Feb 25	145.00000 +1.00	149.00	140.10	149.00	29,695
21 Feb 25	144.00000 +1.00	146.00	141.00	141.00	13,120
20 Feb 25	143.00000 +2.00	148.00	138.88	146.00	44,863
19 Feb 25	141.00000 -2.00	147.00	138.22	145.00	100,726
18 Feb 25	143.00000 +0.00	151.00	141.00	143.00	88,793
17 Feb 25	143.00000 -5.00	149.00	141.22	144.00	83,879
14 Feb 25	148.00000 +3.00	149.00	144.00	144.00	72,335
13 Feb 25	145.00000 -2.00	153.00	145.00	145.00	71,584
12 Feb 25	147.00000 +2.00	150.00	143.00	147.00	47,468
11 Feb 25	145.00000 +0.00	148.60	140.88	148.00	65,988
10 Feb 25	145.00000 -3.00	148.00	142.00	144.00	74,114
07 Feb 25	148.00000 +0.00	150.07	147.00	149.00	130,116
06 Feb 25	148.00000 +2.00	154.00	143.00	145.00	97,797
05 Feb 25	146.00000 +3.00	147.00	142.00	144.00	137,961
04 Feb 25	143.00000 -6.00	152.00	142.00	149.00	166,432
03 Feb 25	149.00000 +4.00	150.00	142.00	142.00	85,672
31 Jan 25	145.00000 -1.00	146.20	141.00	142.00	318,296
30 Jan 25	146.00000 +3.00	152.00	142.00	143.00	171,289
29 Jan 25	143.00000 -6.00	149.00	143.00	145.00	414,691
28 Jan 25	149.00000 -9.00	160.00	145.00	157.00	644,686
27 Jan 25	158.00000 -4.00	164.00	158.00	163.00	155,710
24 Jan 25	162.00000 +0.00	165.00	162.00	165.00	94,025
23 Jan 25	162.00000 +2.00	165.00	160.00	161.00	169,647
22 Jan 25	160.00000 -1.00	163.00	158.60	159.00	88,650
21 Jan 25	161.00000 +1.00	161.00	158.00	160.00	141,105
20 Jan 25	160.00000 -1.00	163.00	156.00	158.00	73,021
17 Jan 25	161.00000 +0.00	164.00	160.00	161.00	140,180
16 Jan 25	161.00000 +1.00	163.00	159.98	161.00	203,629
15 Jan 25	160.00000 +4.00	161.25	157.50	158.00	491,410
14 Jan 25	156.00000 -2.00	163.00	155.00	155.00	208,732
13 Jan 25	158.00000 -5.00	164.00	150.00	159.00	232,823
10 Jan 25	163.00000 +1.00	165.00	160.16	164.00	81,710
09 Jan 25	162.00000 +2.00	164.00	154.04	162.00	285,279
08 Jan 25	160.00000 -13.00	175.50	160.00	170.00	898,730
07 Jan 25	173.00000 -4.00	177.75	171.00	171.00	59,354
06 Jan 25	177.00000 +3.00	180.00	170.00	170.00	65,987
03 Jan 25	174.00000 -3.00	179.00	171.00	173.00	108,485
02 Jan 25	177.00000 +6.00	180.00	171.00	171.00	22,699
31 Dec 24	171.00000 -5.00	179.00	171.00	179.00	8,290
30 Dec 24	176.00000 +1.00	178.00	172.08	175.00	30,057
27 Dec 24	175.00000 +3.00	176.00	170.00	170.00	38,836
24 Dec 24	172.00000 -2.00	174.00	163.00	171.00	130,485
23 Dec 24	174.00000 -1.00	180.00	173.00	175.00	66,807
20 Dec 24	175.00000 +0.00	179.00	172.00	173.00	816,588
19 Dec 24	175.00000 +3.00	180.00	171.00	180.00	138,185
18 Dec 24	172.00000 -7.00	180.10	172.00	176.00	113,462
17 Dec 24	179.00000 +1.00	180.00	170.00	170.00	177,582
16 Dec 24	178.00000 +1.00	179.00	172.00	172.00	80,590
13 Dec 24	177.00000 -3.00	180.00	175.00	179.00	67,215
12 Dec 24	180.00000 -4.00	191.00	179.90	191.00	107,475
11 Dec 24	184.00000 -4.00	186.00	182.00	186.00	280,888
10 Dec 24	188.00000 -1.00	189.00	184.31	186.00	51,231
09 Dec 24	189.00000 +6.00	189.00	183.00	187.00	64,640
06 Dec 24	183.00000 -4.00	190.00	182.00	185.00	50,002
05 Dec 24	187.00000 +1.00	189.00	184.00	184.00	116,405
04 Dec 24	186.00000 -2.00	188.00	185.00	188.00	53,805
03 Dec 24	188.00000 +2.00	189.00	182.50	185.00	351,696
02 Dec 24	186.00000 +7.00	186.00	177.00	180.00	192,431
29 Nov 24	179.00000 +1.00	180.00	177.00	178.00	13,769
28 Nov 24	178.00000 +3.00	182.00	172.00	175.00	173,018
27 Nov 24	175.00000 +0.00	176.00	171.00	176.00	115,944
26 Nov 24	175.00000 +1.00	178.00	171.00	175.00	146,909
25 Nov 24	174.00000 -2.00	175.00	172.00	172.00	410,156
22 Nov 24	176.00000 +2.00	176.00	172.00	174.00	194,741
21 Nov 24	174.00000 -2.00	177.00	173.00	174.00	1,104,156
20 Nov 24	176.00000 +2.00	179.00	173.00	175.00	823,546
19 Nov 24	174.00000 -7.00	183.00	174.00	183.00	1,615,456
18 Nov 24	181.00000 +2.00	185.00	176.00	177.00	217,924
15 Nov 24	179.00000 -1.00	184.00	177.00	184.00	42,108
14 Nov 24	180.00000 -2.00	184.00	176.00	184.00	88,646
13 Nov 24	182.00000 +3.00	183.00	176.68	179.00	221,632
12 Nov 24	179.00000 -1.00	181.00	177.00	180.00	231,569
11 Nov 24	180.00000 +3.00	180.00	175.00	177.00	164,461
08 Nov 24	177.00000 -2.00	180.00	173.00	180.00	176,958
07 Nov 24	179.00000 -4.00	184.00	174.60	184.00	1,222,720
06 Nov 24	183.00000 -1.00	184.00	181.47	184.00	92,267
05 Nov 24	184.00000 +0.00	184.00	180.00	184.00	80,200
04 Nov 24	184.00000 +0.00	184.00	181.00	184.00	108,505
01 Nov 24	184.00000 +2.00	185.16	181.00	185.00	113,346
31 Oct 24	182.00000 -6.00	191.00	182.00	189.00	185,896
30 Oct 24	188.00000 +7.00	189.01	180.00	184.00	613,395
29 Oct 24	181.00000 -1.00	185.00	180.00	185.00	213,144
28 Oct 24	182.00000 +2.00	191.00	178.00	180.00	289,190
25 Oct 24	180.00000 -4.00	185.00	178.00	185.00	129,401
24 Oct 24	184.00000 +6.00	184.00	175.00	180.00	761,868
23 Oct 24	178.00000 +2.00	180.00	173.00	179.00	423,539
22 Oct 24	176.00000 -4.00	180.00	175.00	178.00	123,078
21 Oct 24	180.00000 +7.00	180.00	170.00	176.00	286,556
18 Oct 24	173.00000 +1.00	173.00	170.00	173.00	267,779
17 Oct 24	172.00000 -1.00	174.00	171.00	172.00	115,421
16 Oct 24	173.00000 -2.00	176.00	171.00	175.00	178,522
15 Oct 24	175.00000 +0.00	175.00	170.00	175.00	280,326
14 Oct 24	175.00000 +2.00	175.00	169.10	170.00	225,060
11 Oct 24	173.00000 +0.00	175.00	170.00	175.00	334,857
10 Oct 24	173.00000 +0.00	176.00	167.00	173.00	520,891
09 Oct 24	173.00000 +1.00	174.00	170.00	170.00	185,083
08 Oct 24	172.00000 -3.00	179.00	170.00	171.00	297,577
07 Oct 24	175.00000 -3.00	178.00	174.00	178.00	241,924
04 Oct 24	178.00000 +3.00	178.00	174.00	178.00	475,681
03 Oct 24	175.00000 -3.00	180.00	175.00	177.00	379,827
02 Oct 24	178.00000 -2.00	180.00	173.00	180.00	404,536
01 Oct 24	180.00000 -2.00	180.00	175.00	180.00	489,997
30 Sep 24	182.00000 +2.00	182.00	173.00	178.00	146,486
27 Sep 24	180.00000 +4.00	180.00	166.00	176.00	319,111
26 Sep 24	176.00000 +8.00	179.00	170.00	170.00	1,608,264
25 Sep 24	168.00000 +0.00	170.08	162.00	168.00	399,955
24 Sep 24	168.00000 +5.00	168.00	161.00	166.00	266,659
23 Sep 24	163.00000 -6.00	172.00	163.00	169.00	606,879
20 Sep 24	169.00000 +9.00	169.00	160.00	163.00	441,331
19 Sep 24	160.00000 -1.00	166.00	159.00	166.00	529,962
18 Sep 24	161.00000 -2.00	166.00	161.00	164.00	317,926
17 Sep 24	163.00000 +1.00	163.00	158.00	163.00	408,283
16 Sep 24	162.00000 +0.00	165.00	158.00	165.00	357,627
13 Sep 24	162.00000 -1.00	165.00	161.00	163.00	364,502
12 Sep 24	163.00000 +5.00	164.00	156.00	162.00	368,634
11 Sep 24	158.00000 -2.00	165.00	158.00	162.00	515,131
10 Sep 24	160.00000 +4.00	165.00	157.60	163.00	194,380
09 Sep 24	156.00000 +0.00	169.00	156.00	156.00	1,470,985
06 Sep 24	156.00000 +2.00	158.00	149.00	152.00	346,561
05 Sep 24	154.00000 +2.00	157.00	151.00	152.00	492,906
04 Sep 24	152.00000 +7.00	153.47	136.78	143.00	257,920
03 Sep 24	145.00000 +3.00	150.00	141.00	141.00	57,259
02 Sep 24	142.00000 -6.00	150.00	141.00	145.00	53,801
30 Aug 24	148.00000 +4.00	150.00	142.00	144.00	68,394
29 Aug 24	144.00000 -2.00	149.00	143.00	143.00	17,235
28 Aug 24	146.00000 +3.00	147.00	140.00	143.00	110,680
27 Aug 24	143.00000 +0.00	145.00	140.00	143.00	92,481
23 Aug 24	143.00000 +3.00	144.00	141.00	141.00	39,923
22 Aug 24	140.00000 -3.00	145.00	139.00	145.00	61,552
21 Aug 24	143.00000 +1.00	144.00	141.00	143.00	110,408
20 Aug 24	142.00000 -5.00	146.00	138.00	142.00	180,683
19 Aug 24	147.00000 +0.00	147.00	142.85	147.00	39,015
16 Aug 24	147.00000 +2.00	147.00	142.80	145.00	59,067
15 Aug 24	145.00000 -1.00	147.00	144.15	146.00	53,917
14 Aug 24	146.00000 -1.00	147.00	144.75	146.00	66,429
13 Aug 24	147.00000 +2.00	147.00	142.92	144.00	21,492
12 Aug 24	145.00000 +0.00	147.00	142.00	145.00	82,168
09 Aug 24	145.00000 +1.00	145.00	140.48	143.00	22,230
08 Aug 24	144.00000 -2.00	146.00	140.00	146.00	59,670
07 Aug 24	146.00000 +4.00	150.00	143.00	145.00	45,859
06 Aug 24	142.00000 -6.00	150.00	142.00	145.00	143,090
05 Aug 24	148.00000 -2.00	150.00	137.00	145.00	159,532
02 Aug 24	150.00000 -5.00	155.00	148.10	151.00	70,957
01 Aug 24	155.00000 +4.00	155.00	150.00	152.00	76,855
31 Jul 24	151.00000 -4.00	153.00	149.00	153.00	89,003
30 Jul 24	155.00000 +6.00	155.00	148.00	149.00	61,283
29 Jul 24	149.00000 -1.00	150.00	146.00	146.00	78,648
26 Jul 24	150.00000 -1.00	150.00	147.50	149.00	55,980
25 Jul 24	151.00000 +1.00	151.00	147.00	149.00	32,355
24 Jul 24	150.00000 +1.00	150.00	146.33	150.00	20,993
23 Jul 24	149.00000 -1.00	149.00	145.00	147.00	72,934
22 Jul 24	150.00000 -1.00	150.00	147.00	150.00	72,754
19 Jul 24	151.00000 -1.00	155.00	150.32	155.00	33,596
18 Jul 24	152.00000 -3.00	155.00	150.00	152.00	79,620
17 Jul 24	155.00000 +6.00	155.00	147.00	148.00	65,479
16 Jul 24	149.00000 -3.00	153.00	148.75	151.00	96,799
15 Jul 24	152.00000 -2.00	154.00	150.66	154.00	32,624
12 Jul 24	154.00000 +3.00	155.00	149.00	154.00	82,031
11 Jul 24	151.00000 -1.00	154.97	148.00	151.00	164,134
10 Jul 24	152.00000 +8.00	155.00	142.00	142.00	470,150
09 Jul 24	144.00000 +10.00	146.00	132.00	134.00	439,820
08 Jul 24	134.00000 +0.00	135.00	130.96	131.00	328,426
05 Jul 24	134.00000 +4.00	134.00	129.00	131.00	309,274
04 Jul 24	130.00000 +0.00	130.00	129.00	130.00	46,078
03 Jul 24	130.00000 +1.00	131.00	129.00	131.00	184,079
02 Jul 24	129.00000 +0.00	130.00	129.00	129.00	83,446
01 Jul 24	129.00000 +0.00	131.00	127.00	127.00	52,869
28 Jun 24	129.00000 +0.00	130.00	127.00	130.00	494,169
27 Jun 24	129.00000 +0.00	130.00	128.00	130.00	227,684
26 Jun 24	129.00000 -1.00	130.00	127.56	130.00	310,836
25 Jun 24	130.00000 +2.00	130.00	128.00	129.00	36,034
24 Jun 24	128.00000 -2.00	130.00	128.00	130.00	134,607
21 Jun 24	130.00000 +0.00	133.00	128.00	130.00	5,733,523
20 Jun 24	130.00000 +0.00	133.00	129.00	133.00	598,044
19 Jun 24	130.00000 -2.00	133.00	130.00	133.00	407,281
18 Jun 24	132.00000 -6.00	134.00	130.00	134.00	1,223,607
17 Jun 24	138.00000 +4.00	138.00	132.00	133.00	526,233
14 Jun 24	134.00000 +0.00	134.00	133.00	134.00	673,957
13 Jun 24	134.00000 +0.50	134.00	133.00	134.00	651,225
12 Jun 24	133.50000 +0.00	134.00	133.00	134.00	596,938
11 Jun 24	133.50000 -0.50	134.00	133.26	134.00	561,084
10 Jun 24	134.00000 +0.50	134.00	133.00	134.00	1,282,860
07 Jun 24	133.50000 +0.00	134.00	133.10	133.10	1,056,117
06 Jun 24	133.50000 +0.00	135.00	132.00	133.50	992,494
05 Jun 24	133.50000 -0.50	133.90	132.00	133.50	302,190
04 Jun 24	134.00000 +0.50	135.00	132.00	133.50	336,469
03 Jun 24	133.50000 +5.00	135.00	127.00	130.50	1,360,985
31 May 24	128.50000 -0.50	130.00	128.50	128.50	314,387
30 May 24	129.00000 +0.00	130.00	127.00	129.00	84,848
29 May 24	129.00000 -1.50	131.00	128.00	131.00	243,653
28 May 24	130.50000 +0.00	131.00	130.50	131.00	273,783
24 May 24	130.50000 +0.00	131.00	130.00	131.00	308,182
23 May 24	130.50000 +0.00	132.00	130.00	131.00	654,950
22 May 24	130.50000 +0.00	131.00	130.15	131.00	247,769
21 May 24	130.50000 -0.50	131.00	130.06	131.00	346,777
20 May 24	131.00000 +0.00	132.00	130.60	131.00	426,878
17 May 24	131.00000 +0.00	131.75	130.50	131.00	204,453
16 May 24	131.00000 +0.00	132.00	130.00	132.00	293,497
15 May 24	131.00000 -2.00	134.00	131.00	134.00	179,125
14 May 24	133.00000 +0.00	134.00	133.00	134.00	833,427
13 May 24	133.00000 +0.00	134.00	132.00	134.00	144,720
10 May 24	133.00000 -1.00	135.75	132.00	134.00	25,381
09 May 24	134.00000 +0.00	136.00	132.00	134.00	96,930
08 May 24	134.00000 -1.00	136.00	132.00	135.50	148,864
07 May 24	135.00000 +0.00	136.00	131.00	135.00	319,433
03 May 24	135.00000 +0.00	136.00	134.50	135.00	90,069
02 May 24	135.00000 +0.00	136.00	134.00	134.50	140,708
01 May 24	135.00000 +0.00	136.00	134.00	134.50	328,302
30 Apr 24	135.00000 +0.00	135.00	133.00	134.50	514,567
29 Apr 24	135.00000 +0.50	138.00	133.00	135.00	66,453
26 Apr 24	134.50000 +0.00	135.00	134.00	134.00	3,997
25 Apr 24	134.50000 -2.50	136.00	133.00	135.00	65,594
24 Apr 24	137.00000 +0.00	138.00	135.00	137.00	114,799
23 Apr 24	137.00000 +3.00	139.00	135.48	135.48	21,053
22 Apr 24	134.00000 -1.00	135.00	133.00	134.00	2,251,294
19 Apr 24	135.00000 +1.50	135.00	133.00	133.50	174,726
18 Apr 24	133.50000 +4.50	135.00	132.00	133.50	65,728
17 Apr 24	129.00000 -4.50	135.00	129.00	131.00	22,976
16 Apr 24	133.50000 +1.50	135.00	131.00	131.50	1,211,192
15 Apr 24	132.00000 +3.00	132.00	128.00	129.00	195,036
12 Apr 24	129.00000 +1.00	130.00	128.00	129.00	17,805
11 Apr 24	128.00000 -1.00	129.55	128.00	129.00	1,218,621
10 Apr 24	129.00000 -1.50	131.00	129.00	130.00	94,351
09 Apr 24	130.50000 -2.50	133.00	130.00	133.00	70,495
08 Apr 24	133.00000 +0.00	134.00	132.00	133.00	210,252
05 Apr 24	133.00000 +0.00	134.00	132.00	133.00	101,967
04 Apr 24	133.00000 +1.00	134.00	132.00	132.00	45,146
03 Apr 24	132.00000 +3.00	133.00	128.12	128.12	35,412
02 Apr 24	129.00000 -1.50	131.76	128.00	130.00	29,764
28 Mar 24	130.50000 +4.00	132.00	128.00	128.00	90,469
27 Mar 24	126.50000 +4.50	129.00	122.00	122.50	70,237
26 Mar 24	122.00000 +5.50	122.00	116.25	116.25	162,795
25 Mar 24	116.50000 +1.00	117.00	115.16	115.50	1,456,034
22 Mar 24	115.50000 +0.00	116.00	115.00	115.00	253,244
21 Mar 24	115.50000 +4.00	116.00	110.00	111.50	703,965
20 Mar 24	111.50000 -3.00	116.00	110.00	113.00	169,940
19 Mar 24	114.50000 +0.00	116.00	114.11	114.50	128,863
18 Mar 24	114.50000 +0.00	115.44	113.00	114.50	21,491
15 Mar 24	114.50000 +0.00	116.00	114.06	114.50	15,939
14 Mar 24	114.50000 -0.50	116.00	113.00	115.50	212,746
13 Mar 24	115.00000 -1.00	118.00	113.00	117.50	82,062
12 Mar 24	116.00000 -1.50	122.00	115.00	119.00	115,568
11 Mar 24	117.50000 +0.00	119.00	115.60	119.00	376,744
08 Mar 24	117.50000 +0.00	120.00	115.00	117.50	141,620
07 Mar 24	117.50000 +0.00	120.00	116.00	117.50	153,767
06 Mar 24	117.50000 +0.00	120.00	116.00	117.50	84,487
05 Mar 24	117.50000 -1.50	122.00	116.00	119.00	157,701
04 Mar 24	119.00000 +0.00	121.80	116.00	118.50	852,934
01 Mar 24	119.00000 +0.00	122.00	118.36	118.50	130,570
29 Feb 24	119.00000 -1.50	122.00	116.90	119.00	553,576
28 Feb 24	120.50000 -5.50	124.00	119.85	123.00	124,784
27 Feb 24	126.00000 +3.00	126.00	122.00	123.00	63,386
26 Feb 24	123.00000 +0.00	124.00	122.15	123.00	74,773
23 Feb 24	123.00000 +0.00	124.00	122.00	123.00	27,515
22 Feb 24	123.00000 +0.00	123.00	122.06	123.00	77,752
21 Feb 24	123.00000 +0.00	124.00	122.00	123.00	127,081
20 Feb 24	123.00000 +0.00	123.00	122.04	123.00	148,038
19 Feb 24	123.00000 -1.00	125.00	122.00	124.00	144,288
16 Feb 24	124.00000 +0.00	124.16	123.00	124.00	137,826
15 Feb 24	124.00000 +0.00	124.95	123.46	124.00	88,277
14 Feb 24	124.00000 +0.00	124.98	124.00	124.00	57,835
13 Feb 24	124.00000 +0.00	125.00	123.00	124.00	191,546
12 Feb 24	124.00000 +0.00	126.00	123.56	124.00	1,543,574
09 Feb 24	124.00000 +0.00	126.00	123.50	125.00	89,815
08 Feb 24	124.00000 +0.00	129.00	123.47	125.00	19,294
07 Feb 24	124.00000 +0.00	126.00	123.00	125.00	119,079
06 Feb 24	124.00000 -4.00	126.00	123.47	125.50	688,981
05 Feb 24	128.00000 +3.50	128.00	124.55	125.50	60,226
02 Feb 24	124.50000 -0.50	128.00	124.50	126.00	90,517
01 Feb 24	125.00000 +0.00	126.00	125.00	125.50	70,825
31 Jan 24	125.00000 -0.50	128.00	124.00	125.50	271,654
30 Jan 24	125.50000 +0.00	127.50	124.38	125.50	526,776
29 Jan 24	125.50000 -0.50	128.00	125.50	126.00	279,729
26 Jan 24	126.00000 -1.00	128.00	124.20	127.00	70,844
25 Jan 24	127.00000 -0.50	128.00	124.10	127.50	122,268
24 Jan 24	127.50000 +0.00	128.00	125.13	127.50	98,446
23 Jan 24	127.50000 +0.50	129.00	125.00	128.00	204,244
22 Jan 24	127.00000 +3.00	128.00	124.25	124.25	19,506
19 Jan 24	124.00000 +0.00	126.00	120.00	123.00	247,881
18 Jan 24	124.00000 +0.00	126.00	120.00	123.00	141,775
17 Jan 24	124.00000 -4.50	130.00	122.00	127.50	74,399
16 Jan 24	128.50000 -2.50	131.50	128.00	131.00	58,215
15 Jan 24	131.00000 +0.00	132.00	131.00	131.00	7,862
12 Jan 24	131.00000 +1.00	132.00	131.00	131.00	57,206
11 Jan 24	130.00000 -3.50	134.50	130.00	133.50	55,250
10 Jan 24	133.50000 +0.00	134.10	132.00	134.10	136,510
09 Jan 24	133.50000 +0.00	133.65	132.00	133.65	29,838
08 Jan 24	133.50000 +0.00	133.90	132.00	133.90	468,772
05 Jan 24	133.50000 -2.00	135.70	131.00	135.50	76,278
04 Jan 24	135.50000 +4.50	139.00	130.00	131.00	213,117
03 Jan 24	131.00000 +0.00	136.00	126.00	131.00	20,559
02 Jan 24	131.00000 +0.00	134.00	129.60	131.00	19,419
29 Dec 23	131.00000 +1.00	131.00	128.88	130.00	4,203
28 Dec 23	130.00000 +0.00	133.00	123.00	130.00	18,665
27 Dec 23	130.00000 +0.00	133.00	126.00	130.00	8,351
22 Dec 23	130.00000 +2.00	130.00	128.17	128.17	28,257
21 Dec 23	128.00000 -5.00	136.00	126.00	133.00	98,515
20 Dec 23	133.00000 +0.00	134.75	132.00	133.00	609,019
19 Dec 23	133.00000 +0.00	134.75	132.46	133.00	19,057
18 Dec 23	133.00000 +0.00	136.00	132.38	133.00	92,100
15 Dec 23	133.00000 -3.00	135.00	131.00	133.00	1,093,288
14 Dec 23	136.00000 +8.00	136.00	128.00	128.00	532,267
13 Dec 23	128.00000 +6.50	129.16	121.85	121.85	212,041
12 Dec 23	121.50000 +0.50	125.00	118.00	120.00	32,065
11 Dec 23	121.00000 +0.00	125.00	120.10	120.10	20,609
08 Dec 23	121.00000 +5.00	124.00	117.90	117.90	330,296
07 Dec 23	116.00000 +0.00	116.94	116.00	116.00	2,427
06 Dec 23	116.00000 -3.50	121.00	115.00	118.50	131,598
05 Dec 23	119.50000 -2.50	121.00	117.50	118.50	2,082
04 Dec 23	122.00000 +2.50	122.00	117.50	118.50	1,301
01 Dec 23	119.50000 +0.00	121.40	118.00	118.50	32,635
30 Nov 23	119.50000 +0.00	119.64	117.00	119.00	20,427
28 Nov 23	119.50000 -1.00	121.00	118.50	119.50	28,104
27 Nov 23	120.50000 +0.00	122.50	118.50	119.50	14,500
24 Nov 23	120.50000 +0.00	123.00	120.50	120.50	2,821
23 Nov 23	120.50000 -0.50	124.50	118.00	122.00	23,991
22 Nov 23	121.00000 +1.00	124.00	121.00	122.00	5,021
21 Nov 23	120.00000 +2.00	126.00	117.00	118.00	683,601
20 Nov 23	118.00000 +1.00	120.00	116.00	117.00	33,786
17 Nov 23	117.00000 +0.00	117.40	117.00	117.00	4,917
16 Nov 23	117.00000 +0.50	117.95	117.00	117.00	21,951
15 Nov 23	116.50000 +1.50	118.00	115.00	116.50	45,460
14 Nov 23	115.00000 +0.00	115.00	115.00	115.00	17,616
13 Nov 23	115.00000 +0.00	116.00	114.00	116.00	34,172
10 Nov 23	115.00000 +0.00	116.00	115.00	116.00	8,685
09 Nov 23	115.00000 +0.00	116.00	115.00	116.00	17,500
08 Nov 23	115.00000 +0.00	116.00	114.00	116.00	1,004
07 Nov 23	115.00000 +2.50	116.00	114.00	114.50	46,122
06 Nov 23	112.50000 +3.50	113.00	110.00	110.00	51,209
03 Nov 23	109.00000 +1.50	110.00	108.00	109.50	36,896
02 Nov 23	107.50000 +0.50	108.90	107.50	108.90	69,131
01 Nov 23	107.00000 -0.50	108.25	107.00	107.50	169,582
31 Oct 23	107.50000 +0.00	108.00	107.16	107.50	1,496
30 Oct 23	107.50000 +0.00	108.00	105.00	107.50	27,401
27 Oct 23	107.50000 -0.50	107.85	107.50	107.85	11,759
26 Oct 23	108.00000 -0.50	110.00	107.50	108.50	84,968
25 Oct 23	108.50000 +0.00	110.00	108.50	108.50	90
24 Oct 23	108.50000 +0.00	110.00	108.00	108.50	427,931
23 Oct 23	108.50000 -1.50	111.00	107.00	110.50	253,293
20 Oct 23	110.00000 -0.50	111.70	109.04	110.50	23,969
19 Oct 23	110.50000 +0.00	111.75	109.38	110.50	11,126
18 Oct 23	110.50000 +0.00	111.90	109.00	110.50	10,894
17 Oct 23	110.50000 +0.50	112.00	108.25	108.25	15,096
16 Oct 23	110.00000 +0.00	112.00	108.13	108.13	48,219
13 Oct 23	110.00000 +0.00	112.00	108.50	108.50	140,305
12 Oct 23	110.00000 -2.50	113.00	108.00	112.00	1,280,890
11 Oct 23	112.50000 +0.00	112.85	111.00	112.00	55,159
10 Oct 23	112.50000 +0.00	114.00	112.50	112.50	1,665
09 Oct 23	112.50000 +0.00	113.00	111.00	112.00	490,814
06 Oct 23	112.50000 -0.50	113.45	111.78	113.45	1,498
05 Oct 23	113.00000 +1.00	113.00	111.00	113.00	2,003
04 Oct 23	112.00000 +1.00	113.40	110.00	113.40	39,327
03 Oct 23	111.00000 -2.50	113.00	110.20	113.00	12,460
02 Oct 23	113.50000 -0.50	114.20	113.02	114.20	22,650
29 Sep 23	114.00000 +0.00	114.20	114.00	114.20	1,056
28 Sep 23	114.00000 +0.00	114.00	113.06	114.00	9
27 Sep 23	114.00000 +0.00	114.76	113.00	114.76	305,985
26 Sep 23	114.00000 +0.00	114.76	114.00	114.50	51,244
25 Sep 23	114.00000 -0.50	115.25	114.00	114.50	46,755
22 Sep 23	114.50000 +0.00	116.00	114.50	114.50	48,167
21 Sep 23	114.50000 -4.00	118.10	113.50	118.10	95,879
20 Sep 23	118.50000 +2.50	120.25	113.00	114.50	576,485
19 Sep 23	116.00000 +4.00	116.00	110.00	113.00	2,595,876
18 Sep 23	112.00000 +2.00	114.00	106.00	111.00	66,924
15 Sep 23	110.00000 +0.00	113.00	107.00	111.00	15,948
14 Sep 23	110.00000 -1.00	113.00	110.00	111.00	2,805
13 Sep 23	111.00000 +0.00	114.00	111.00	112.00	1,327
12 Sep 23	111.00000 +0.00	114.50	108.00	112.00	9,586
11 Sep 23	111.00000 +0.00	113.34	111.00	112.00	1,274
08 Sep 23	111.00000 +3.00	116.00	109.88	109.88	64,510
07 Sep 23	108.00000 +0.00	110.00	106.00	106.00	6,192
06 Sep 23	108.00000 +0.00	110.00	106.00	106.00	6,228
05 Sep 23	108.00000 -4.50	112.50	98.80	98.80	209,453
04 Sep 23	112.50000 -0.50	115.00	110.00	112.50	104,228
01 Sep 23	113.00000 +2.00	113.00	110.00	110.00	84,371
31 Aug 23	111.00000 +1.50	111.00	110.00	110.00	24,608
30 Aug 23	109.50000 +2.50	111.00	107.40	108.00	98,991
29 Aug 23	107.00000 -1.00	107.00	104.50	107.00	83,239
25 Aug 23	108.00000 +1.50	108.00	103.00	107.00	399,438
24 Aug 23	106.50000 -1.50	108.00	106.50	106.50	842,483
23 Aug 23	108.00000 +0.00	109.00	107.00	107.00	345,284
22 Aug 23	108.00000 -3.00	112.00	108.00	108.00	86,053
21 Aug 23	111.00000 -1.00	111.66	111.00	111.00	16,637
18 Aug 23	112.00000 -1.00	114.00	111.00	114.00	14,055
17 Aug 23	113.00000 +0.00	113.00	111.00	113.00	18,731
16 Aug 23	113.00000 -1.00	117.00	111.40	115.50	8,273
15 Aug 23	114.00000 +0.00	114.00	113.00	114.00	33,039
14 Aug 23	114.00000 +3.50	114.00	108.00	110.50	97,201
11 Aug 23	110.50000 +0.00	110.50	109.00	110.50	100
10 Aug 23	110.50000 +0.50	111.00	109.25	110.00	57,058
09 Aug 23	110.00000 +0.00	111.00	109.55	110.00	5,519
08 Aug 23	110.00000 -0.50	111.00	109.00	110.00	25,757
07 Aug 23	110.50000 -0.50	112.00	109.00	110.00	2,123
04 Aug 23	111.00000 +1.00	111.00	109.35	110.00	477,599
03 Aug 23	110.00000 -1.00	112.00	109.20	110.00	175,402
02 Aug 23	111.00000 +0.50	111.00	109.25	110.00	78,086
01 Aug 23	110.50000 -0.50	111.50	109.22	110.00	35,084
31 Jul 23	111.00000 -1.50	112.00	110.00	111.00	271,467
28 Jul 23	112.50000 -1.50	113.00	112.00	113.00	85,545
27 Jul 23	114.00000 +0.00	115.00	110.18	112.50	143,167
26 Jul 23	114.00000 -1.00	118.00	112.30	117.00	196,122
25 Jul 23	115.00000 +1.50	117.40	110.00	113.50	151,664
24 Jul 23	113.50000 +0.00	117.00	113.50	113.50	19,581
21 Jul 23	113.50000 -0.50	117.00	110.50	113.50	186,808
20 Jul 23	114.00000 +0.00	118.00	112.00	114.00	444,065
19 Jul 23	114.00000 +6.50	119.00	110.00	110.00	70,193
18 Jul 23	107.50000 +0.00	109.90	105.00	107.50	23,188
17 Jul 23	107.50000 +1.00	108.00	105.00	107.50	10,181
14 Jul 23	106.50000 +0.00	108.00	105.30	106.50	23,138
13 Jul 23	106.50000 +0.50	106.95	105.00	106.50	2,491,037
12 Jul 23	106.00000 +0.00	107.00	103.00	105.50	83,606
11 Jul 23	106.00000 +0.00	107.00	105.00	106.50	1,237
10 Jul 23	106.00000 -3.00	108.00	105.00	108.00	27,340
07 Jul 23	109.00000 +0.00	111.00	107.30	108.50	10,378
06 Jul 23	109.00000 -1.00	112.00	106.10	110.00	20,995
05 Jul 23	110.00000 -1.50	114.00	108.00	111.50	19,540
04 Jul 23	111.50000 +0.00	113.00	110.00	111.50	5,232
03 Jul 23	111.50000 +0.00	113.00	110.00	111.50	1,545
30 Jun 23	111.50000 +0.00	111.95	110.00	111.50	40,200
29 Jun 23	111.50000 -0.50	112.50	111.00	112.50	16,130
28 Jun 23	112.00000 -1.00	115.00	112.00	113.50	5,153
27 Jun 23	113.00000 -1.00	116.00	112.00	114.00	22,228
26 Jun 23	114.00000 +0.00	114.00	112.00	114.00	11,024
23 Jun 23	114.00000 +0.00	116.00	112.00	114.00	32,045
22 Jun 23	114.00000 +0.00	117.00	112.00	113.50	303,011
21 Jun 23	114.00000 +0.50	115.00	112.00	113.50	574,422
20 Jun 23	113.50000 -1.50	115.00	112.00	113.50	10,482
19 Jun 23	115.00000 +1.50	115.00	112.00	113.50	45,323
16 Jun 23	113.50000 +0.00	115.00	112.00	113.50	726,386
15 Jun 23	113.50000 +0.00	115.00	112.00	113.50	400,449
14 Jun 23	113.50000 +0.00	115.00	113.00	113.50	4,645
13 Jun 23	113.50000 +0.00	115.00	113.08	113.50	12,605
12 Jun 23	113.50000 +0.00	114.52	113.50	113.50	4,974
08 Jun 23	113.50000 -0.50	115.00	113.50	113.50	106,649
07 Jun 23	114.00000 +1.00	115.00	112.00	113.50	31,891
06 Jun 23	113.00000 -1.50	114.00	112.00	114.00	20,229
05 Jun 23	114.50000 +0.00	114.50	112.25	114.50	693,998
02 Jun 23	114.50000 +0.00	114.50	112.75	114.50	59,057
01 Jun 23	114.50000 +0.00	117.00	112.75	114.50	187,869
31 May 23	114.50000 +0.00	114.50	112.75	114.50	1,945
30 May 23	114.50000 -1.00	117.00	113.00	115.50	4,107
26 May 23	115.50000 +0.50	115.50	114.69	115.50	9,764
25 May 23	115.00000 -0.50	115.00	113.50	115.00	18,747
24 May 23	115.50000 +1.50	115.50	114.00	115.50	1,463,870
23 May 23	114.00000 +0.00	115.00	112.00	113.50	214,709
22 May 23	114.00000 +1.00	114.00	110.00	112.50	30,228
19 May 23	113.00000 +0.00	115.00	112.50	112.50	129,043
18 May 23	113.00000 +3.50	114.00	110.25	114.00	208,382
17 May 23	109.50000 +0.50	112.00	109.00	109.00	35,717
16 May 23	109.00000 +0.00	109.95	109.00	109.00	2,253,682
15 May 23	109.00000 -0.50	110.64	108.50	109.50	65,371
12 May 23	109.50000 -18.00	120.00	108.00	116.00	3,984,388
11 May 23	127.50000 +0.00	129.50	125.55	127.50	132,811
10 May 23	127.50000 +0.00	129.50	127.50	127.50	45,584
09 May 23	127.50000 +0.00	130.00	127.50	127.50	167,024
05 May 23	127.50000 +0.00	128.90	125.05	127.50	36,440
04 May 23	127.50000 +0.00	129.90	125.50	127.50	116,423
03 May 23	127.50000 +0.00	130.00	125.00	127.50	73,958
02 May 23	127.50000 +0.00	129.90	127.50	127.50	46,250
28 Apr 23	127.50000 +1.00	130.00	126.55	126.55	80,758
27 Apr 23	126.50000 +0.00	129.50	125.50	126.50	66,448
26 Apr 23	126.50000 +0.00	129.75	125.77	126.50	20,599
25 Apr 23	126.50000 +0.00	130.00	123.00	126.50	31,287
24 Apr 23	126.50000 +2.50	130.00	123.00	125.00	216,839
21 Apr 23	124.00000 +0.00	128.00	120.00	124.00	176,549
20 Apr 23	124.00000 -8.50	135.00	122.47	132.50	53,989
19 Apr 23	132.50000 +0.00	138.00	131.00	132.50	629,122
18 Apr 23	132.50000 +0.00	135.00	131.13	135.00	61,333
17 Apr 23	132.50000 +0.00	135.00	130.00	132.50	181,512
14 Apr 23	132.50000 +0.00	134.50	131.11	132.50	207,503
13 Apr 23	132.50000 +0.00	135.00	131.11	132.50	37,089
12 Apr 23	132.50000 +0.00	138.00	130.30	132.50	83,676
11 Apr 23	132.50000 +0.00	135.00	130.00	132.50	48,322
06 Apr 23	132.50000 +0.00	135.00	132.50	132.50	39,572
05 Apr 23	132.50000 -2.50	135.00	131.05	133.50	101,026
04 Apr 23	135.00000 +1.00	136.80	131.84	132.50	260,338
03 Apr 23	134.00000 -2.00	137.00	132.26	136.00	123,252
31 Mar 23	136.00000 -1.00	136.45	135.02	136.00	104,454
30 Mar 23	137.00000 -0.50	140.00	135.55	137.50	270,212
29 Mar 23	137.50000 +0.00	140.00	136.00	137.50	556,599
28 Mar 23	137.50000 +0.50	140.00	135.00	137.50	231,902
27 Mar 23	137.00000 -0.50	140.00	136.00	137.50	32,799
24 Mar 23	137.50000 -1.00	140.00	136.00	137.50	12,590
23 Mar 23	138.50000 +0.00	139.25	138.50	138.50	154,210
22 Mar 23	138.50000 +0.00	142.00	136.10	138.50	66,963
21 Mar 23	138.50000 +0.00	142.00	135.00	138.50	146,279
20 Mar 23	138.50000 -2.50	140.00	136.00	138.50	33,214
17 Mar 23	141.00000 +0.00	142.00	139.00	142.00	68,313
16 Mar 23	141.00000 +2.50	142.02	137.00	138.50	309,175
15 Mar 23	138.50000 -3.50	141.00	136.00	141.00	42,373
14 Mar 23	142.00000 +0.50	145.00	138.00	143.00	123,154
13 Mar 23	141.50000 +0.00	141.50	140.73	141.50	4,456
10 Mar 23	141.50000 -1.50	145.00	138.00	145.00	24,650
09 Mar 23	143.00000 -1.00	145.00	142.25	144.00	19,438
08 Mar 23	144.00000 +0.00	145.00	143.00	144.00	8,544
07 Mar 23	144.00000 +0.50	145.00	143.00	144.00	11,131
06 Mar 23	143.50000 -4.00	153.00	143.00	147.50	107,614
03 Mar 23	147.50000 +0.00	149.20	147.50	147.50	3,500
02 Mar 23	147.50000 +0.00	149.20	147.50	147.50	10,207
01 Mar 23	147.50000 +0.00	148.60	143.00	146.50	103,723
28 Feb 23	147.50000 +0.00	150.00	147.50	147.50	4,923
27 Feb 23	147.50000 +5.00	149.00	142.50	142.50	200,885
24 Feb 23	142.50000 -2.50	146.60	140.00	143.50	62,846
23 Feb 23	145.00000 +0.50	145.00	144.00	145.00	164,539
22 Feb 23	144.50000 -0.50	146.00	144.20	146.00	131,225
21 Feb 23	145.00000 -3.00	150.00	145.00	148.00	21,451
20 Feb 23	148.00000 -1.50	150.00	146.50	149.50	14,166
17 Feb 23	149.50000 +0.00	149.50	146.00	149.50	29,771
16 Feb 23	149.50000 +0.00	149.50	146.00	149.00	16,351
15 Feb 23	149.50000 -4.50	152.50	149.50	152.50	30,661
14 Feb 23	154.00000 -3.50	155.96	153.18	154.50	5,271
13 Feb 23	157.50000 -8.00	166.20	155.30	165.50	57,208
10 Feb 23	165.50000 +3.00	169.88	160.00	162.50	69,138
09 Feb 23	162.50000 -1.50	165.00	158.00	158.50	84,389
08 Feb 23	164.00000 +6.00	164.00	156.00	158.00	13,929
07 Feb 23	158.00000 +7.00	160.00	147.00	151.00	45,942
06 Feb 23	151.00000 +0.50	152.95	151.00	151.00	6,033
03 Feb 23	150.50000 +0.00	153.00	147.00	149.50	377,727
02 Feb 23	150.50000 +0.00	154.00	148.54	150.50	10,529
01 Feb 23	150.50000 +7.00	152.00	145.00	145.00	34,276
31 Jan 23	143.50000 +0.00	145.50	143.25	143.50	6,397
30 Jan 23	143.50000 +1.00	145.00	143.00	143.00	5,422
27 Jan 23	142.50000 -2.00	145.00	142.50	145.00	50,088
26 Jan 23	144.50000 -6.50	150.00	142.00	148.50	274,418
25 Jan 23	151.00000 -2.00	154.90	150.00	153.00	426,436
24 Jan 23	153.00000 +1.00	155.00	150.00	152.00	105,615
23 Jan 23	152.00000 +0.00	153.96	150.00	152.00	13,216
20 Jan 23	152.00000 +0.00	153.96	150.00	152.00	14,561
19 Jan 23	152.00000 -0.50	153.96	150.04	152.50	16,433
18 Jan 23	152.50000 -6.00	160.49	150.25	158.50	48,318
17 Jan 23	158.50000 +1.00	161.93	156.00	156.00	86,420
16 Jan 23	157.50000 +10.00	160.00	145.00	149.50	66,170
13 Jan 23	147.50000 +0.00	149.95	146.55	149.50	99,065
12 Jan 23	147.50000 -0.50	149.00	146.27	149.00	46,914
11 Jan 23	148.00000 +0.50	148.50	146.27	148.50	2,499
10 Jan 23	147.50000 +0.00	149.25	145.00	149.25	7,720
09 Jan 23	147.50000 +0.00	149.25	146.25	149.25	5,334
06 Jan 23	147.50000 +0.00	149.25	145.00	149.25	2,384
05 Jan 23	147.50000 +0.00	147.50	146.25	147.50	315
04 Jan 23	147.50000 +0.00	149.25	146.50	149.25	3,458
03 Jan 23	147.50000 +0.00	150.00	146.25	149.50	23,381
30 Dec 22	147.50000 +0.00	149.00	147.50	149.00	25,340
29 Dec 22	147.50000 +0.00	148.30	145.00	148.30	13,757
28 Dec 22	147.50000 +0.00	147.50	147.50	147.50	10,140
23 Dec 22	147.50000 +0.00	149.00	145.00	149.00	10,539
22 Dec 22	147.50000 +0.00	148.40	146.00	148.40	12,636
21 Dec 22	147.50000 +0.00	148.40	145.00	148.40	9,177
20 Dec 22	147.50000 -2.00	151.90	145.00	149.50	13,878
19 Dec 22	149.50000 +0.00	153.00	145.00	149.50	16,650
16 Dec 22	149.50000 -5.50	160.00	147.00	155.00	194,470
15 Dec 22	155.00000 +1.50	160.00	153.55	153.55	25,462
14 Dec 22	153.50000 +2.50	157.00	149.00	151.00	13,221
13 Dec 22	151.00000 +0.00	154.95	151.00	151.00	27,379
12 Dec 22	151.00000 +1.50	152.00	149.99	149.99	31,077
09 Dec 22	149.50000 +1.00	152.00	148.25	148.50	13,117
08 Dec 22	148.50000 -5.00	154.00	148.20	154.00	142,890
07 Dec 22	153.50000 -9.00	165.00	152.00	160.00	619,540
06 Dec 22	162.50000 +0.00	164.90	162.50	162.50	20,780
05 Dec 22	162.50000 +0.00	162.50	161.85	161.85	3,973
02 Dec 22	162.50000 +7.50	163.00	155.50	155.50	42,905
01 Dec 22	155.00000 +2.50	158.00	152.50	152.50	23,990
30 Nov 22	152.50000 +1.00	154.95	152.50	152.50	16,050
29 Nov 22	151.50000 +1.50	155.00	150.00	150.00	97,393
28 Nov 22	150.00000 +3.50	155.00	143.00	146.50	25,342
25 Nov 22	146.50000 +3.00	150.00	144.00	146.00	148,185
24 Nov 22	143.50000 +1.50	145.00	142.00	142.00	46,923
23 Nov 22	142.00000 +2.00	142.00	141.00	141.00	49,301
22 Nov 22	140.00000 +0.00	142.00	138.12	141.00	7,920
21 Nov 22	140.00000 +0.00	140.40	138.12	140.00	4,214
18 Nov 22	140.00000 +2.50	141.82	135.00	137.50	48,435
17 Nov 22	137.50000 -1.50	140.00	135.00	139.00	51,155
16 Nov 22	139.00000 -2.50	145.00	136.00	141.50	55,211
15 Nov 22	141.50000 +0.00	143.00	140.00	141.50	63,471
14 Nov 22	141.50000 -5.00	146.00	140.09	146.00	82,639
11 Nov 22	146.50000 -0.50	149.17	143.00	146.50	18,572
10 Nov 22	147.00000 +11.00	147.00	135.00	136.00	5,407,660
09 Nov 22	136.00000 -1.50	137.22	135.09	136.50	577,955
08 Nov 22	137.50000 +0.00	140.00	137.00	137.00	125,499
07 Nov 22	137.50000 +1.50	140.00	132.00	136.00	323,488
04 Nov 22	136.00000 +0.00	136.48	132.50	136.00	14,918
03 Nov 22	136.00000 -4.00	145.00	130.00	140.00	41,744
02 Nov 22	140.00000 +0.00	141.25	135.20	140.00	13,009
01 Nov 22	140.00000 +1.00	144.50	140.00	140.00	23,593
31 Oct 22	139.00000 +6.50	141.00	130.00	132.50	45,825
28 Oct 22	132.50000 +0.00	135.00	130.00	132.50	16,114
27 Oct 22	132.50000 +0.00	135.00	131.00	132.50	30,241
26 Oct 22	132.50000 +0.00	135.00	130.00	132.50	300,071
25 Oct 22	132.50000 -3.00	137.00	130.00	135.50	43,289
21 Oct 22	135.50000 +0.00	135.50	135.50	135.50	310
20 Oct 22	135.50000 +0.00	137.00	134.06	135.50	17,859
19 Oct 22	135.50000 +0.00	136.00	133.00	135.50	1,499,275
18 Oct 22	135.50000 +0.00	135.50	134.35	135.50	44,971
17 Oct 22	135.50000 +0.00	137.00	134.55	135.50	1,420
14 Oct 22	135.50000 +0.00	135.50	134.00	135.50	16,267
13 Oct 22	135.50000 +0.00	135.50	134.60	135.50	12,168
12 Oct 22	135.50000 -0.50	135.88	134.00	135.88	30,676
11 Oct 22	136.00000 -1.00	138.00	134.50	137.00	25,716
10 Oct 22	137.00000 +0.00	140.00	134.60	137.00	42,392
07 Oct 22	137.00000 +0.00	137.00	134.00	137.00	5,411
06 Oct 22	137.00000 +0.00	137.00	134.00	137.00	24,681
05 Oct 22	137.00000 +0.00	139.90	134.60	137.00	11,278
04 Oct 22	137.00000 +0.50	139.00	137.00	137.00	44,064
03 Oct 22	136.50000 +0.00	136.50	133.30	136.50	7,905
30 Sep 22	136.50000 +0.00	136.50	134.40	136.50	441,967
29 Sep 22	136.50000 +0.00	136.50	133.10	136.50	2,075
28 Sep 22	136.50000 +0.00	140.00	130.00	136.50	175,758
27 Sep 22	136.50000 +0.00	137.70	133.42	136.50	570
26 Sep 22	136.50000 -2.00	145.00	132.08	138.50	108,609
23 Sep 22	138.50000 -4.00	145.00	132.50	142.50	110,764
22 Sep 22	142.50000 +0.00	145.00	140.00	142.50	25,552
21 Sep 22	142.50000 +0.00	142.50	141.60	142.50	319,100
20 Sep 22	142.50000 +0.00	145.00	140.00	142.50	689
16 Sep 22	142.50000 -2.50	145.00	141.90	142.50	26,980
15 Sep 22	145.00000 +0.00	150.00	140.00	147.50	30,344
14 Sep 22	145.00000 -5.00	148.00	140.00	147.50	59,457
13 Sep 22	150.00000 +0.00	155.00	146.00	150.00	10,758
12 Sep 22	150.00000 -5.00	160.00	145.00	152.50	98,032
09 Sep 22	155.00000 +0.00	160.00	151.00	155.00	41,881
08 Sep 22	155.00000 +0.00	155.00	150.00	155.00	18,577
07 Sep 22	155.00000 +0.00	160.00	145.00	155.00	12,785
06 Sep 22	155.00000 +0.00	155.00	150.00	155.00	43,803
05 Sep 22	155.00000 +2.50	157.00	150.00	155.00	58,081
02 Sep 22	152.50000 +0.00	155.00	150.75	150.75	842,017
01 Sep 22	152.50000 -7.50	160.20	150.00	160.20	51,976
31 Aug 22	160.00000 -7.50	175.00	155.00	167.50	17,100
30 Aug 22	167.50000 +0.00	167.50	164.50	167.50	14,230
26 Aug 22	167.50000 +0.00	175.00	160.00	167.50	1,590
25 Aug 22	167.50000 +0.00	167.50	166.60	167.50	1,084
24 Aug 22	167.50000 +0.00	168.00	162.00	167.50	97,440
23 Aug 22	167.50000 +0.00	175.00	160.00	167.50	1,316
22 Aug 22	167.50000 +0.00	175.00	158.00	167.50	7,338
19 Aug 22	167.50000 +0.00	175.00	167.50	167.50	104
18 Aug 22	167.50000 +0.00	169.00	161.80	167.50	300,168
17 Aug 22	167.50000 +0.00	170.00	163.00	167.50	4,061
16 Aug 22	167.50000 +0.00	170.00	167.50	167.50	1,000
15 Aug 22	167.50000 -2.50	170.00	163.00	167.50	3,225
12 Aug 22	170.00000 +1.50	175.00	167.70	168.50	50,622
11 Aug 22	168.50000 +0.00	169.75	162.00	168.50	353,054
10 Aug 22	168.50000 +0.00	169.75	168.50	168.50	1,701
09 Aug 22	168.50000 -6.50	169.75	162.26	169.75	4,200
08 Aug 22	175.00000 +5.00	175.00	165.20	170.00	1,136
05 Aug 22	170.00000 +0.00	170.95	169.75	170.00	15,573
04 Aug 22	170.00000 +0.00	170.00	160.00	170.00	304,408
03 Aug 22	170.00000 -3.00	175.00	169.95	173.00	1,180
02 Aug 22	173.00000 +0.00	180.00	169.99	173.00	751
01 Aug 22	173.00000 +0.00	173.00	166.00	172.50	760
29 Jul 22	173.00000 +0.00	173.00	169.99	173.00	25,572
28 Jul 22	173.00000 +0.50	180.00	166.20	172.50	3,803
27 Jul 22	172.50000 +6.50	180.00	167.50	172.50	94,727
26 Jul 22	166.00000 -9.00	180.00	165.00	172.50	326,047
22 Jul 22	175.00000 +0.00	175.00	165.30	172.50	7,867
21 Jul 22	175.00000 +2.50	175.00	165.30	172.50	8,137
20 Jul 22	172.50000 +0.00	172.90	172.50	172.50	71
19 Jul 22	172.50000 -2.50	175.00	172.50	172.50	1,075
18 Jul 22	175.00000 +0.00	175.00	170.00	175.00	22,535
14 Jul 22	175.00000 +0.00	175.00	175.00	175.00	465,369
13 Jul 22	175.00000 +4.00	175.00	170.00	175.00	12,016
12 Jul 22	171.00000 +0.00	171.00	166.00	171.00	27,356
11 Jul 22	171.00000 -5.00	176.00	166.00	175.00	13,068
08 Jul 22	176.00000 -1.50	180.00	172.00	177.50	182,632
07 Jul 22	177.50000 -2.50	185.00	175.00	180.00	14,011
06 Jul 22	180.00000 -2.50	183.00	175.00	182.50	170,879
05 Jul 22	182.50000 +0.00	182.99	182.50	182.50	3,840
04 Jul 22	182.50000 +0.00	185.00	180.00	182.50	11,096
01 Jul 22	182.50000 -1.50	182.50	182.00	182.50	1,860
30 Jun 22	184.00000 +0.00	184.00	180.00	184.00	7,012
29 Jun 22	184.00000 -3.00	189.00	184.00	187.00	10,985
28 Jun 22	187.00000 -0.50	188.75	187.00	187.50	89,839
27 Jun 22	187.50000 +0.50	189.40	185.60	187.50	1,230
24 Jun 22	187.00000 -3.00	190.00	182.00	187.50	39,408
23 Jun 22	190.00000 +2.50	195.00	190.00	190.00	89,847
22 Jun 22	187.50000 +2.50	190.00	183.00	185.00	44,840
21 Jun 22	185.00000 -5.00	189.50	185.00	185.00	175,780
20 Jun 22	190.00000 -2.50	191.00	189.00	191.00	34,242
17 Jun 22	192.50000 -1.50	194.00	190.64	194.00	8,175
16 Jun 22	194.00000 -2.00	200.50	190.80	196.00	34,887
15 Jun 22	196.00000 -6.00	202.00	193.96	202.00	18,163
14 Jun 22	202.00000 -2.00	202.00	201.90	202.00	260
13 Jun 22	204.00000 -3.00	208.00	200.00	207.00	14,143
10 Jun 22	207.00000 +0.00	207.00	206.04	207.00	2,500
09 Jun 22	207.00000 -1.00	207.00	206.00	207.00	10,100
08 Jun 22	208.00000 +0.00	208.00	206.08	208.00	1,615
07 Jun 22	208.00000 +0.00	208.00	206.60	208.00	2,018
06 Jun 22	208.00000 +0.00	208.00	206.80	208.00	752
01 Jun 22	208.00000 +0.00	210.00	206.00	208.00	15,136
31 May 22	208.00000 -5.00	212.50	208.00	212.50	14,140
30 May 22	213.00000 +1.00	213.00	210.00	212.00	31,480
27 May 22	212.00000 -2.00	215.00	210.00	212.00	400
26 May 22	214.00000 +3.00	215.00	210.00	210.00	142,238
25 May 22	211.00000 +4.00	218.00	207.80	212.00	83,550
24 May 22	207.00000 +0.00	210.00	205.00	207.00	19,868
23 May 22	207.00000 +0.00	208.99	207.00	207.00	1,036
20 May 22	207.00000 +0.00	209.00	207.00	207.00	2,519
19 May 22	207.00000 -2.00	208.00	204.72	207.00	5,437
18 May 22	209.00000 +1.00	209.88	208.24	208.24	11,472
17 May 22	208.00000 +4.00	210.00	205.20	205.20	20,201
16 May 22	204.00000 +10.00	204.80	197.50	197.50	37,249
13 May 22	194.00000 +0.00	195.00	190.00	194.00	49,664
12 May 22	194.00000 -3.00	197.00	188.00	194.00	277,709
11 May 22	197.00000 +0.00	197.00	194.00	197.00	41,013
10 May 22	197.00000 -4.00	201.00	194.00	201.00	19,800
09 May 22	201.00000 -8.00	208.00	194.00	207.00	8,226
06 May 22	209.00000 +0.00	209.00	206.10	209.00	1,040
05 May 22	209.00000 +0.00	209.00	206.00	209.00	9,281
04 May 22	209.00000 +0.00	209.85	209.00	209.00	13,130
03 May 22	209.00000 +0.00	210.00	207.00	209.00	37,248
29 Apr 22	209.00000 -4.00	212.00	209.00	212.00	13,562
28 Apr 22	213.00000 -2.00	218.00	200.00	214.00	101,746
27 Apr 22	215.00000 -9.00	219.00	200.00	218.00	45,470
26 Apr 22	224.00000 +1.00	226.00	210.00	223.00	5,442
25 Apr 22	223.00000 +0.00	223.00	221.46	223.00	3,168
22 Apr 22	223.00000 -3.00	224.00	216.28	223.00	12,505
21 Apr 22	226.00000 -1.00	231.00	220.00	227.00	145,903
20 Apr 22	227.00000 +2.00	232.32	225.00	225.00	46,803
19 Apr 22	225.00000 +0.00	229.48	220.00	225.00	169,001
14 Apr 22	225.00000 +0.00	225.00	223.69	225.00	16,227
13 Apr 22	225.00000 +0.00	225.00	223.90	225.00	2,781
12 Apr 22	225.00000 +0.00	225.00	224.85	225.00	3,308
11 Apr 22	225.00000 -1.00	225.00	220.00	225.00	5,026
08 Apr 22	226.00000 +0.00	226.00	224.00	226.00	190,201
07 Apr 22	226.00000 +2.00	229.00	223.00	224.00	27,858
06 Apr 22	224.00000 +3.00	228.00	224.00	224.00	7,113
05 Apr 22	221.00000 +4.00	228.00	214.00	217.00	37,182
04 Apr 22	217.00000 +2.00	224.00	215.00	215.00	19,526
01 Apr 22	215.00000 +0.00	220.40	215.00	215.00	341,507
31 Mar 22	215.00000 +0.00	219.90	213.55	215.00	5,523
30 Mar 22	215.00000 +0.00	219.90	215.00	215.00	5,009
29 Mar 22	215.00000 +0.00	220.00	215.00	215.00	46,165
28 Mar 22	215.00000 +0.00	220.00	215.00	215.00	7,514
25 Mar 22	215.00000 -1.00	217.00	211.50	216.00	78,631
24 Mar 22	216.00000 +4.00	218.00	216.00	216.00	2,010
23 Mar 22	212.00000 +4.00	218.00	206.00	208.00	73,558
22 Mar 22	208.00000 -7.00	212.00	200.00	212.00	90,559
21 Mar 22	215.00000 +0.00	220.00	210.00	215.00	16,064
18 Mar 22	215.00000 -3.00	236.00	210.00	229.00	45,706
17 Mar 22	218.00000 +15.00	220.34	204.20	207.00	194,336
16 Mar 22	203.00000 -2.00	209.00	200.00	207.00	90,869
15 Mar 22	205.00000 +0.00	207.00	205.00	207.00	790
14 Mar 22	205.00000 +1.00	209.00	205.00	207.00	1,000
11 Mar 22	204.00000 -5.00	210.00	204.00	209.00	31,844
10 Mar 22	209.00000 -1.00	209.00	208.04	209.00	117,928
09 Mar 22	210.00000 -4.00	214.04	208.00	214.04	85,494
08 Mar 22	214.00000 -11.00	224.50	214.00	224.00	55,242
07 Mar 22	225.00000 +0.00	226.00	220.00	224.00	10,338
04 Mar 22	225.00000 -5.00	230.00	220.00	229.00	13,495
02 Mar 22	230.00000 +0.00	230.76	228.08	230.00	2,271
01 Mar 22	230.00000 +0.00	230.00	228.08	230.00	422,675
28 Feb 22	230.00000 -8.00	232.16	228.08	232.16	16,077
25 Feb 22	238.00000 +0.00	240.28	230.00	237.00	9,394
24 Feb 22	238.00000 -3.00	244.00	232.24	240.00	6,622
22 Feb 22	241.00000 +0.00	246.00	237.10	243.00	1,600
21 Feb 22	241.00000 +0.00	243.00	237.10	243.00	1,212
18 Feb 22	241.00000 +0.00	243.00	241.00	243.00	50
17 Feb 22	241.00000 +1.00	243.00	240.00	242.00	88,670
16 Feb 22	240.00000 +0.00	243.00	237.10	242.00	424
15 Feb 22	240.00000 +0.00	246.00	237.10	242.00	11,583
14 Feb 22	240.00000 +0.00	243.00	237.00	242.00	4,065
11 Feb 22	240.00000 -3.00	244.00	240.00	244.00	1,886
10 Feb 22	243.00000 +2.00	243.00	240.00	243.00	480
09 Feb 22	241.00000 +1.00	246.00	236.20	243.00	5,076
08 Feb 22	240.00000 +1.00	240.00	240.00	240.00	72
07 Feb 22	239.00000 +0.00	239.00	235.55	239.00	5,281
04 Feb 22	239.00000 -1.00	240.40	235.00	240.00	10,245
03 Feb 22	240.00000 +4.00	245.00	240.00	240.00	104,745
02 Feb 22	236.00000 -4.00	240.00	235.00	235.00	957,035
01 Feb 22	240.00000 +1.00	240.00	230.00	237.00	28,724
31 Jan 22	239.00000 -6.00	246.00	232.50	245.00	22,170
28 Jan 22	245.00000 -5.00	246.13	240.50	246.13	6,083
27 Jan 22	250.00000 +0.00	260.00	248.10	260.00	39,300
26 Jan 22	250.00000 -13.00	260.00	250.00	260.00	203,776
25 Jan 22	263.00000 -3.00	270.00	262.00	266.00	542,588
24 Jan 22	266.00000 +0.00	268.40	262.00	266.00	567,622
21 Jan 22	266.00000 +9.00	269.00	256.00	262.00	99,796
20 Jan 22	257.00000 +0.00	260.00	257.00	257.00	4,674
19 Jan 22	257.00000 -3.00	260.00	254.00	257.00	301,945
18 Jan 22	260.00000 +3.00	260.00	258.00	258.00	4,694
17 Jan 22	257.00000 +0.00	258.00	254.00	257.00	123,286
14 Jan 22	257.00000 -1.00	257.20	252.00	257.20	36,038
13 Jan 22	258.00000 +7.00	258.04	253.60	253.60	16,545
12 Jan 22	251.00000 +8.00	254.00	246.00	246.00	20,410
11 Jan 22	243.00000 +0.00	246.00	243.00	245.00	1,490
10 Jan 22	243.00000 +1.00	246.00	243.00	245.00	3,898
07 Jan 22	242.00000 +1.00	246.00	242.00	242.00	12,790
06 Jan 22	241.00000 +0.00	241.00	238.00	241.00	21,750
05 Jan 22	241.00000 +0.00	241.00	235.88	241.00	8,240
04 Jan 22	241.00000 +0.00	241.00	240.63	241.00	5,500
31 Dec 21	241.00000 +0.00	241.00	240.50	241.00	630
30 Dec 21	241.00000 +0.00	246.00	240.50	242.00	4,355
29 Dec 21	241.00000 +0.00	245.00	236.00	239.00	6,254
24 Dec 21	241.00000 +1.00	243.00	237.68	237.68	39,470
23 Dec 21	240.00000 +0.00	240.00	238.00	238.00	5,470
22 Dec 21	240.00000 +0.00	240.00	236.00	237.00	6,750
21 Dec 21	240.00000 +0.00	240.00	240.00	240.00	234
20 Dec 21	240.00000 -3.00	240.00	236.00	239.00	3,800
17 Dec 21	243.00000 -1.00	250.00	238.00	244.00	73,200
16 Dec 21	244.00000 +1.00	244.00	240.00	244.00	22,737
15 Dec 21	243.00000 -10.00	251.09	236.00	248.00	97,706
14 Dec 21	253.00000 +0.00	253.00	251.20	251.20	650
13 Dec 21	253.00000 +0.00	253.00	250.00	250.00	3,090
10 Dec 21	253.00000 +0.00	253.00	250.30	250.30	3,000
09 Dec 21	253.00000 +0.00	253.00	251.00	251.00	2,186
08 Dec 21	253.00000 +0.00	253.00	251.00	251.00	3,653
07 Dec 21	253.00000 +0.00	253.30	250.60	250.60	13,015
06 Dec 21	253.00000 +0.00	254.00	252.00	252.00	1,066
03 Dec 21	253.00000 +0.00	253.30	251.00	251.00	11,435
02 Dec 21	253.00000 +0.00	253.00	253.00	253.00	869
01 Dec 21	253.00000 +0.00	256.00	252.00	252.00	13,983
30 Nov 21	253.00000 +0.00	253.00	250.00	250.00	150,403
29 Nov 21	253.00000 +0.00	253.00	251.00	251.00	4,459
26 Nov 21	253.00000 -3.00	256.00	242.00	253.00	25,314
25 Nov 21	256.00000 +0.00	256.00	254.00	254.00	3,734
24 Nov 21	256.00000 +0.00	258.00	250.00	254.00	28,833
23 Nov 21	256.00000 +0.00	256.00	252.00	254.00	102,528
22 Nov 21	256.00000 +0.00	256.00	254.30	254.30	32,771
19 Nov 21	256.00000 +0.00	256.00	254.00	254.00	1,630
18 Nov 21	256.00000 +0.00	256.00	254.20	254.20	1,833
17 Nov 21	256.00000 +0.00	256.00	255.60	255.60	1,607
16 Nov 21	256.00000 +0.00	256.00	254.00	254.00	18,838
15 Nov 21	256.00000 +0.00	256.00	253.00	254.00	27,933
12 Nov 21	256.00000 +0.00	256.00	254.30	254.30	209,254
11 Nov 21	256.00000 +0.00	256.00	250.00	254.00	8,040
10 Nov 21	256.00000 +0.00	256.00	254.00	256.00	3,864
09 Nov 21	256.00000 +0.00	256.00	254.33	256.00	778
08 Nov 21	256.00000 +0.00	256.00	254.00	256.00	1,555
05 Nov 21	256.00000 +0.00	257.00	254.00	256.00	11,238
04 Nov 21	256.00000 +0.00	258.00	254.05	256.00	14,504
03 Nov 21	256.00000 +0.00	256.00	254.10	256.00	3,323
02 Nov 21	256.00000 +0.00	256.00	254.10	256.00	57,115
01 Nov 21	256.00000 +0.00	256.00	254.65	256.00	13,164
29 Oct 21	256.00000 +0.00	256.00	254.00	256.00	82,744
28 Oct 21	256.00000 +0.00	256.00	254.00	256.00	5,734
27 Oct 21	256.00000 -1.00	256.00	254.04	256.00	5,901
26 Oct 21	257.00000 +0.00	257.66	257.00	257.00	29,159
25 Oct 21	257.00000 +0.00	257.00	254.00	257.00	6,312
22 Oct 21	257.00000 +0.00	258.20	257.00	257.00	340
21 Oct 21	257.00000 +0.00	258.80	257.00	257.00	579
20 Oct 21	257.00000 +0.00	259.75	256.55	257.00	4,852
19 Oct 21	257.00000 +0.00	260.00	256.55	257.00	19,107
18 Oct 21	257.00000 +0.00	260.00	254.00	257.00	9,000
15 Oct 21	257.00000 +0.00	259.75	257.00	257.00	1,000
14 Oct 21	257.00000 +0.00	259.75	256.30	257.00	2,398
13 Oct 21	257.00000 +0.00	257.00	254.00	257.00	2,515
12 Oct 21	257.00000 +0.00	260.00	256.00	257.00	4,453
11 Oct 21	257.00000 +0.00	260.00	256.00	257.00	14,019
08 Oct 21	257.00000 +0.00	260.00	257.00	257.00	426,403
07 Oct 21	257.00000 -1.00	260.00	257.00	258.00	1,138
06 Oct 21	258.00000 +2.00	262.00	254.00	259.00	22,038
05 Oct 21	256.00000 -1.00	260.00	256.00	258.00	2,471
04 Oct 21	257.00000 +2.00	260.50	256.50	258.00	13,461
01 Oct 21	255.00000 -3.00	258.00	255.00	255.00	16,703
30 Sep 21	258.00000 +0.00	260.76	256.50	259.00	4,123
29 Sep 21	258.00000 +0.00	264.00	258.00	260.00	3,131
28 Sep 21	258.00000 -10.00	266.00	258.00	266.00	491,125
27 Sep 21	268.00000 -7.00	270.00	268.00	270.00	8,482
24 Sep 21	275.00000 -1.00	276.40	270.00	276.00	11,156
23 Sep 21	276.00000 +1.00	277.00	270.00	275.00	12,196
22 Sep 21	275.00000 -3.00	278.00	271.00	277.00	702,867
21 Sep 21	278.00000 +0.00	278.90	278.00	278.00	251,620
20 Sep 21	278.00000 +0.00	278.96	276.00	278.00	6,162
17 Sep 21	278.00000 +0.00	280.00	276.00	278.00	2,553
16 Sep 21	278.00000 -2.00	278.96	276.00	278.96	29,826
15 Sep 21	280.00000 +0.00	282.00	276.00	280.00	17,047
14 Sep 21	280.00000 +0.00	282.00	276.80	280.00	9,288
13 Sep 21	280.00000 +0.00	282.00	278.00	280.00	5,741
10 Sep 21	280.00000 -2.00	286.12	280.00	282.00	7,618
09 Sep 21	282.00000 -2.00	287.28	282.00	283.00	8,236
08 Sep 21	284.00000 +0.00	287.00	283.20	285.00	7,844
07 Sep 21	284.00000 -2.00	288.00	283.20	283.20	493,609
06 Sep 21	286.00000 +5.00	288.00	281.06	281.06	208,146
03 Sep 21	281.00000 +14.00	286.00	270.00	277.00	555,290
02 Sep 21	267.00000 +0.00	270.00	265.25	270.00	86,247
01 Sep 21	267.00000 +7.00	270.00	264.00	264.00	322,216
31 Aug 21	260.00000 +2.00	264.00	260.00	261.00	296,809
27 Aug 21	258.00000 +0.00	262.00	258.00	261.00	3,092
26 Aug 21	258.00000 +0.00	270.00	258.00	261.00	5,157
25 Aug 21	258.00000 +3.00	264.00	252.00	257.00	325,713
24 Aug 21	255.00000 +0.00	259.00	255.00	257.00	910
23 Aug 21	255.00000 +1.00	260.00	254.00	257.00	2,886
20 Aug 21	254.00000 +2.00	257.00	254.00	257.00	15,959
19 Aug 21	252.00000 -3.00	257.00	252.00	257.00	5,281
18 Aug 21	255.00000 +0.00	257.00	255.00	257.00	340
17 Aug 21	255.00000 +0.00	255.00	253.00	255.00	2,129
16 Aug 21	255.00000 +0.00	258.00	250.00	257.00	7,777
13 Aug 21	255.00000 -5.00	260.00	252.00	260.00	1,511,060
12 Aug 21	260.00000 -3.00	264.00	257.00	262.00	22,124
11 Aug 21	263.00000 -5.00	263.00	260.00	263.00	13,961
09 Aug 21	268.00000 +0.00	268.00	266.89	268.00	16,179
06 Aug 21	268.00000 +0.00	268.00	260.00	268.00	106
04 Aug 21	268.00000 +0.00	268.00	267.00	268.00	39
03 Aug 21	268.00000 -2.00	268.00	264.00	268.00	3,495
02 Aug 21	270.00000 +0.00	270.00	263.00	270.00	9,065
29 Jul 21	270.00000 +0.00	273.60	264.00	270.00	3,732
28 Jul 21	270.00000 +0.00	273.60	268.80	270.00	2,291
26 Jul 21	270.00000 +0.00	270.00	264.00	270.00	2,207
23 Jul 21	270.00000 +0.00	270.00	264.60	270.00	1,895
22 Jul 21	270.00000 +0.00	270.00	270.00	270.00	640
21 Jul 21	270.00000 +0.00	270.00	264.00	270.00	5,521
20 Jul 21	270.00000 +0.00	276.00	264.73	272.00	59,079
19 Jul 21	270.00000 +0.00	271.44	264.60	270.00	2,254
16 Jul 21	270.00000 +0.00	270.00	264.60	270.00	441
15 Jul 21	270.00000 +0.00	271.75	264.60	270.00	1,773
14 Jul 21	270.00000 +0.00	270.00	266.50	270.00	20,117
13 Jul 21	270.00000 +0.00	272.00	266.52	270.00	75,487
12 Jul 21	270.00000 +0.00	272.00	268.00	270.00	10,250
09 Jul 21	270.00000 -2.00	270.00	266.52	270.00	12,960
08 Jul 21	272.00000 +0.00	272.00	269.68	272.00	2,080
06 Jul 21	272.00000 +0.00	272.00	271.00	272.00	117,246
05 Jul 21	272.00000 +0.00	272.00	268.00	272.00	7,041
02 Jul 21	272.00000 +0.00	272.00	271.00	272.00	1,020
01 Jul 21	272.00000 +0.00	272.00	269.00	272.00	116,300
30 Jun 21	272.00000 +0.00	272.00	268.40	272.00	1,850
29 Jun 21	272.00000 -2.00	272.00	268.00	272.00	5,596
28 Jun 21	274.00000 +0.00	274.00	268.60	274.00	720
25 Jun 21	274.00000 -1.00	275.00	270.50	275.00	6,902
24 Jun 21	275.00000 +0.00	277.00	270.36	275.00	4,182
23 Jun 21	275.00000 +0.00	280.00	274.45	275.00	404,560
22 Jun 21	275.00000 +0.00	279.00	270.00	275.00	233,795
21 Jun 21	275.00000 +0.00	280.00	270.00	275.00	26,757
18 Jun 21	275.00000 +0.00	275.00	274.45	275.00	4,071
17 Jun 21	275.00000 +0.00	275.00	272.00	275.00	1,767
16 Jun 21	275.00000 +0.00	277.00	275.00	275.00	1,032
15 Jun 21	275.00000 +0.00	275.00	270.10	275.00	12,029
14 Jun 21	275.00000 +0.00	275.00	275.00	275.00	118,053
11 Jun 21	275.00000 +0.00	275.00	270.50	275.00	175,871
10 Jun 21	275.00000 +0.00	275.65	275.00	275.00	788,301
09 Jun 21	275.00000 +0.00	275.00	274.00	275.00	364
07 Jun 21	275.00000 +0.00	275.00	274.00	275.00	3,194
04 Jun 21	275.00000 +0.00	275.65	275.00	275.00	882
03 Jun 21	275.00000 +0.00	275.65	273.00	275.00	15,184
01 Jun 21	275.00000 +0.00	280.00	275.00	275.00	201,774
28 May 21	275.00000 +0.00	275.65	275.00	275.00	5,111
27 May 21	275.00000 +0.00	280.00	275.00	277.00	860
26 May 21	275.00000 +0.00	280.00	275.00	279.00	225,287
25 May 21	275.00000 +0.00	280.00	275.00	279.00	270,837
24 May 21	275.00000 +0.00	280.00	275.00	279.00	33,845
21 May 21	275.00000 +0.00	280.00	275.00	279.00	28,709
20 May 21	275.00000 +0.00	279.50	275.00	279.00	370
19 May 21	275.00000 +0.00	280.00	275.00	279.00	6,867
18 May 21	275.00000 -3.00	279.95	275.00	279.00	8,250
17 May 21	278.00000 +0.00	284.00	275.00	279.00	735,616
14 May 21	278.00000 +3.00	280.00	275.00	279.00	599,590
13 May 21	275.00000 -13.00	290.00	273.00	281.00	170,706
12 May 21	288.00000 +14.00	288.00	273.00	281.00	207,833
11 May 21	274.00000 +0.00	276.00	274.00	276.00	9,587
10 May 21	274.00000 +16.00	286.00	260.00	260.00	51,235
07 May 21	258.00000 +0.00	266.00	258.00	258.00	207,719
06 May 21	258.00000 +0.00	266.00	258.00	258.00	4,495
05 May 21	258.00000 +0.00	265.00	258.00	258.00	33,193
04 May 21	258.00000 +0.00	266.00	258.00	258.00	103,686
29 Apr 21	258.00000 +3.00	266.00	258.00	258.00	27,342
28 Apr 21	255.00000 +0.00	260.00	255.00	255.00	781
27 Apr 21	255.00000 -3.00	260.00	252.00	258.00	12,111
26 Apr 21	258.00000 +0.00	266.00	258.00	258.00	6,028
23 Apr 21	258.00000 +0.00	266.00	258.00	258.00	16,107
21 Apr 21	258.00000 +0.00	265.20	255.00	258.00	749,272
20 Apr 21	258.00000 +0.00	265.00	258.00	258.00	109,460
19 Apr 21	258.00000 +0.00	259.50	255.00	258.00	19,889
16 Apr 21	258.00000 +0.00	259.50	255.55	258.00	2,570
15 Apr 21	258.00000 +0.00	259.92	255.55	258.00	2,910
14 Apr 21	258.00000 +0.00	260.00	252.50	258.00	34,610
13 Apr 21	258.00000 +0.00	259.85	258.00	258.00	210
12 Apr 21	258.00000 +0.00	259.92	255.20	258.00	5,591
09 Apr 21	258.00000 +0.00	259.92	255.00	258.00	12,497
08 Apr 21	258.00000 +0.00	259.40	255.00	258.00	25,530
07 Apr 21	258.00000 +0.00	266.00	255.00	255.00	21,406
06 Apr 21	258.00000 +18.00	258.00	242.40	242.40	2,893,054
01 Apr 21	240.00000 +0.00	243.00	240.00	242.00	15,500
31 Mar 21	240.00000 +0.00	241.50	240.00	241.50	700
30 Mar 21	240.00000 +2.00	242.00	239.55	242.00	6,250
29 Mar 21	238.00000 +0.00	242.00	238.00	242.00	2,319
26 Mar 21	238.00000 +0.00	242.00	238.00	242.00	1,849
25 Mar 21	238.00000 +0.00	242.00	238.00	242.00	7,334
24 Mar 21	238.00000 +1.00	241.50	238.00	241.00	4,676
23 Mar 21	237.00000 +0.00	238.50	237.00	238.50	2,205
22 Mar 21	237.00000 +1.00	242.00	237.00	238.00	260,001
19 Mar 21	236.00000 +0.00	240.00	235.00	238.00	100,425
18 Mar 21	236.00000 +0.00	237.44	233.20	237.44	6,321
17 Mar 21	236.00000 +0.00	237.44	230.00	237.44	7,695
16 Mar 21	236.00000 +0.00	237.44	230.60	237.44	36,450
15 Mar 21	236.00000 +7.00	238.00	229.50	229.50	26,199
12 Mar 21	229.00000 +10.00	232.00	220.00	221.00	656,093
11 Mar 21	219.00000 +0.00	221.65	219.00	219.00	3,496
10 Mar 21	219.00000 +0.00	221.40	216.00	219.00	190,297
09 Mar 21	219.00000 +5.00	221.40	212.50	214.00	43,849
08 Mar 21	214.00000 +1.00	217.00	214.00	214.00	51,105
05 Mar 21	213.00000 +0.00	217.00	210.00	213.00	4,373
04 Mar 21	213.00000 +0.00	217.00	210.00	213.00	11,294
03 Mar 21	213.00000 +0.00	213.00	210.00	213.00	2,040
02 Mar 21	213.00000 +0.00	213.00	209.70	213.00	43,207
01 Mar 21	213.00000 +0.00	218.00	213.00	213.00	115,751
26 Feb 21	213.00000 +0.00	218.00	210.48	213.00	3,320
25 Feb 21	213.00000 +0.00	219.90	213.00	213.00	39,124
24 Feb 21	213.00000 -9.00	219.90	210.33	213.00	35,521
22 Feb 21	222.00000 +9.00	222.00	210.33	213.00	221,655
19 Feb 21	213.00000 +0.00	220.00	209.40	213.00	347,608
18 Feb 21	213.00000 +0.00	215.50	205.80	213.00	1,616
17 Feb 21	213.00000 +0.00	215.50	204.00	213.00	13,785
16 Feb 21	213.00000 +0.00	213.00	205.80	213.00	1,575
15 Feb 21	213.00000 -3.00	216.90	213.00	216.00	428,781
12 Feb 21	216.00000 +0.00	216.90	210.60	216.00	29,901
11 Feb 21	216.00000 +0.00	216.00	216.00	216.00	18,907
10 Feb 21	216.00000 +0.00	220.00	216.00	216.00	4,070
09 Feb 21	216.00000 +0.00	219.00	216.00	216.00	10,321
08 Feb 21	216.00000 -7.00	219.00	216.00	216.00	17
04 Feb 21	223.00000 +0.00	223.00	218.00	223.00	390
03 Feb 21	223.00000 +0.00	223.00	218.50	223.00	870
02 Feb 21	223.00000 +1.00	223.00	221.90	222.00	15,650
01 Feb 21	222.00000 +0.00	222.00	222.00	222.00	224
29 Jan 21	222.00000 +0.00	222.00	218.00	222.00	2,000
28 Jan 21	222.00000 +0.00	222.00	220.00	222.00	131,350
27 Jan 21	222.00000 +0.00	225.00	220.00	222.00	10,010
26 Jan 21	222.00000 +0.00	224.00	218.00	222.00	2,762
25 Jan 21	222.00000 +0.00	222.00	218.55	222.00	297
22 Jan 21	222.00000 +0.00	224.00	218.00	222.00	22,028
21 Jan 21	222.00000 +6.00	224.00	218.00	222.00	28,250
20 Jan 21	216.00000 -10.00	224.00	216.00	224.00	186,255
19 Jan 21	226.00000 -4.00	230.00	220.00	230.00	8,430
18 Jan 21	230.00000 -10.00	236.00	224.00	232.00	52,650
15 Jan 21	240.00000 +13.00	250.00	230.00	245.00	43,338
14 Jan 21	227.00000 +10.00	230.00	221.70	221.70	128,441
13 Jan 21	217.00000 +1.00	221.80	217.00	217.00	51,250
12 Jan 21	216.00000 +0.00	221.00	216.00	216.00	4,272
11 Jan 21	216.00000 +1.00	220.00	212.50	216.00	19,380
08 Jan 21	215.00000 +0.00	228.00	212.00	216.00	18,340
07 Jan 21	215.00000 +7.00	220.00	212.00	212.00	1,389,339
06 Jan 21	208.00000 -8.00	214.00	206.20	208.00	9,348
05 Jan 21	216.00000 +8.00	216.00	206.20	208.00	3,412
04 Jan 21	208.00000 -8.00	210.50	208.00	208.00	5,150
31 Dec 20	216.00000 +8.00	216.00	205.50	208.00	10,306
30 Dec 20	208.00000 +0.00	209.50	208.00	208.00	2,500
29 Dec 20	208.00000 +0.00	208.00	203.52	208.00	2,114
24 Dec 20	208.00000 +0.00	210.00	208.00	208.00	190,500
23 Dec 20	208.00000 +0.00	216.00	208.00	208.00	323,222
22 Dec 20	208.00000 +0.00	210.00	208.00	208.00	266
21 Dec 20	208.00000 -5.00	212.00	202.00	212.00	26,602
18 Dec 20	213.00000 +0.00	214.00	210.00	213.00	11,145
16 Dec 20	213.00000 +0.00	213.00	211.00	213.00	4,397
15 Dec 20	213.00000 +0.00	213.00	210.00	213.00	23,596
14 Dec 20	213.00000 +0.00	213.00	211.00	213.00	503,935
11 Dec 20	213.00000 -1.00	213.00	212.00	213.00	1,643
10 Dec 20	214.00000 -2.00	214.00	210.00	214.00	9,506
09 Dec 20	216.00000 +0.00	216.00	212.00	216.00	326,661
08 Dec 20	216.00000 -1.00	216.00	212.00	216.00	4,092
07 Dec 20	217.00000 +0.00	217.00	217.00	217.00	396
04 Dec 20	217.00000 -2.00	223.00	212.00	219.00	25,829
03 Dec 20	219.00000 -1.00	222.00	218.00	220.00	2,785
02 Dec 20	220.00000 -1.00	228.00	218.50	221.00	139,292
01 Dec 20	221.00000 +2.00	224.00	218.00	219.00	142,175
30 Nov 20	219.00000 +0.00	223.50	217.00	219.00	7,293
27 Nov 20	219.00000 +4.00	223.50	217.50	217.50	30,568
26 Nov 20	215.00000 +0.00	217.70	212.00	215.00	12,482
25 Nov 20	215.00000 +1.00	218.00	212.50	214.00	47,468
24 Nov 20	214.00000 +0.00	218.00	212.50	214.00	4,867
23 Nov 20	214.00000 +0.00	215.92	211.00	214.00	743
20 Nov 20	214.00000 +0.00	215.92	212.40	214.00	1,490
19 Nov 20	214.00000 +0.00	218.00	212.40	214.00	264,051
18 Nov 20	214.00000 +8.00	217.12	204.88	206.00	15,107
17 Nov 20	206.00000 +14.00	209.84	198.10	198.10	34,343
16 Nov 20	192.00000 +2.00	199.00	185.00	190.00	108,399
13 Nov 20	190.00000 -5.00	190.00	188.30	190.00	1,161
12 Nov 20	195.00000 +5.00	195.00	185.00	190.00	11,296
11 Nov 20	190.00000 +2.50	194.40	185.00	187.50	292,022
10 Nov 20	187.50000 +5.00	189.70	182.80	182.80	23,533
09 Nov 20	182.50000 +2.50	182.77	180.00	180.00	474,743
06 Nov 20	180.00000 +0.00	182.50	180.00	180.00	111,779
05 Nov 20	180.00000 +0.00	180.00	180.00	180.00	6,521
04 Nov 20	180.00000 +0.00	180.00	176.77	180.00	1,671
03 Nov 20	180.00000 +0.00	181.00	180.00	180.00	7,170
02 Nov 20	180.00000 +0.00	181.00	171.00	180.00	9,599
30 Oct 20	180.00000 -2.50	180.00	180.00	180.00	50,000
29 Oct 20	182.50000 +0.00	183.30	182.50	182.50	6,000
28 Oct 20	182.50000 +0.00	182.50	179.33	182.50	11,029
27 Oct 20	182.50000 +0.00	183.50	181.50	182.50	34,000
26 Oct 20	182.50000 +0.00	182.50	179.33	182.50	89,353
23 Oct 20	182.50000 +0.00	182.50	182.50	182.50	400,538
22 Oct 20	182.50000 +0.00	182.50	179.00	182.50	461
21 Oct 20	182.50000 +2.50	182.50	177.50	177.50	36,296
20 Oct 20	180.00000 -2.50	182.50	176.00	182.50	25,025
19 Oct 20	182.50000 +0.00	182.50	182.40	182.50	3,269
16 Oct 20	182.50000 +5.50	182.50	182.40	182.50	868
15 Oct 20	177.00000 -5.50	185.00	175.00	182.50	146,069
14 Oct 20	182.50000 +2.50	182.50	178.30	180.00	62,689
13 Oct 20	180.00000 +0.00	181.95	177.93	180.00	21,512
12 Oct 20	180.00000 +0.00	182.50	178.00	180.00	81,303
09 Oct 20	180.00000 +0.00	183.00	178.30	180.00	14,320
08 Oct 20	180.00000 +1.00	183.00	180.00	180.00	540
07 Oct 20	179.00000 +1.50	180.00	178.75	178.75	12,721
06 Oct 20	177.50000 -2.50	185.00	176.00	180.00	172,439
05 Oct 20	180.00000 -2.50	180.00	178.30	180.00	10,599
02 Oct 20	182.50000 +0.00	183.00	175.00	182.50	63,300
01 Oct 20	182.50000 +0.00	184.70	179.00	182.50	6,235
30 Sep 20	182.50000 +0.00	184.70	180.00	182.50	135,340
29 Sep 20	182.50000 +0.00	184.70	182.50	182.50	2,320
28 Sep 20	182.50000 +0.00	184.75	177.60	182.50	10,534
25 Sep 20	182.50000 +0.00	184.90	182.50	182.50	5,408
24 Sep 20	182.50000 +0.00	182.50	177.60	182.50	147,018
23 Sep 20	182.50000 +0.00	185.00	182.50	182.50	410
22 Sep 20	182.50000 +0.00	185.00	177.50	182.50	1,714
21 Sep 20	182.50000 +0.00	182.50	177.50	182.50	2,169
17 Sep 20	182.50000 +0.00	183.90	180.00	182.50	50,270
16 Sep 20	182.50000 +2.50	184.00	175.00	180.00	17,320
15 Sep 20	180.00000 +0.00	182.50	180.00	180.00	404
14 Sep 20	180.00000 +0.00	182.00	179.80	180.00	970
11 Sep 20	180.00000 +0.00	180.00	177.50	180.00	13,599
10 Sep 20	180.00000 +0.00	180.00	180.00	180.00	383,884
09 Sep 20	180.00000 +0.00	180.00	175.00	180.00	6,143
08 Sep 20	180.00000 +0.00	180.00	175.00	180.00	4,478
07 Sep 20	180.00000 -5.00	184.50	175.00	184.50	7,505
04 Sep 20	185.00000 -2.50	192.00	180.00	190.00	339,508
03 Sep 20	187.50000 +0.00	195.00	183.90	187.50	22,519
02 Sep 20	187.50000 +8.50	195.00	181.00	182.50	137,175
01 Sep 20	179.00000 +4.00	185.00	178.70	178.70	26,653
28 Aug 20	175.00000 +0.00	179.90	175.00	175.00	7,494
27 Aug 20	175.00000 +0.00	178.70	175.00	175.00	929
26 Aug 20	175.00000 +0.00	178.70	175.00	175.00	1,036
25 Aug 20	175.00000 +0.00	175.00	175.00	175.00	394,411
24 Aug 20	175.00000 +0.00	175.00	174.90	174.90	6,538
21 Aug 20	175.00000 +5.00	175.00	174.90	174.90	566
20 Aug 20	170.00000 -5.00	170.00	170.00	170.00	422,570
19 Aug 20	175.00000 +0.00	175.00	174.90	174.90	5,000
18 Aug 20	175.00000 +0.00	175.00	171.00	172.50	823
17 Aug 20	175.00000 -2.50	177.40	170.55	175.00	8,751
14 Aug 20	177.50000 +0.00	177.50	171.50	175.00	600
13 Aug 20	177.50000 +0.00	177.50	177.00	177.50	12,928
12 Aug 20	177.50000 +0.00	177.50	171.50	177.50	7,526
11 Aug 20	177.50000 +0.00	177.50	175.00	177.50	1,714
06 Aug 20	177.50000 +0.00	177.50	175.00	177.50	136,995
05 Aug 20	177.50000 +2.50	177.50	175.00	175.00	62,807
03 Aug 20	175.00000 +0.00	190.00	175.00	175.00	1,376
31 Jul 20	175.00000 +0.00	175.00	175.00	175.00	19,165
30 Jul 20	175.00000 -3.00	180.00	175.00	175.00	87,210
29 Jul 20	178.00000 +5.50	180.00	170.00	172.50	551,975
28 Jul 20	172.50000 +2.50	180.00	172.50	172.50	114,890
27 Jul 20	170.00000 +0.00	175.00	170.00	170.00	13,419
24 Jul 20	170.00000 -7.50	180.00	170.00	177.50	22,000
23 Jul 20	177.50000 +0.00	180.00	177.50	177.50	1,450
22 Jul 20	177.50000 +0.00	183.90	175.00	177.50	1,942
21 Jul 20	177.50000 +0.00	183.90	175.55	177.50	4,814
20 Jul 20	177.50000 +0.00	184.00	175.55	177.50	21,251
17 Jul 20	177.50000 +0.00	183.90	177.50	177.50	100,180
16 Jul 20	177.50000 +0.00	184.00	177.50	177.50	22,005
15 Jul 20	177.50000 +0.00	184.00	177.50	177.50	26,837
14 Jul 20	177.50000 +0.00	184.25	177.50	177.50	1,235
13 Jul 20	177.50000 +0.00	180.00	177.50	177.50	4,795
10 Jul 20	177.50000 +0.00	179.50	177.50	177.50	13,991
09 Jul 20	177.50000 +2.50	185.00	175.00	175.00	912,974
08 Jul 20	175.00000 +10.00	180.00	167.00	167.00	198,284
07 Jul 20	165.00000 +0.00	170.00	164.00	165.00	380,982
06 Jul 20	165.00000 +0.00	165.00	164.50	165.00	3,217
03 Jul 20	165.00000 +0.00	165.00	160.00	165.00	128
02 Jul 20	165.00000 +0.00	165.00	164.50	165.00	3,365,963
01 Jul 20	165.00000 +0.00	165.00	164.67	165.00	630
30 Jun 20	165.00000 +0.00	165.00	162.00	165.00	794
29 Jun 20	165.00000 +0.00	165.00	161.80	165.00	1,108
26 Jun 20	165.00000 +0.00	165.00	161.80	165.00	1,587
25 Jun 20	165.00000 +0.00	165.00	164.50	165.00	303
23 Jun 20	165.00000 +0.00	165.00	164.50	165.00	11,343
22 Jun 20	165.00000 +0.00	169.50	161.00	165.00	17,281
19 Jun 20	165.00000 +0.00	167.10	161.80	165.00	1,163,566
18 Jun 20	165.00000 -2.50	167.50	161.50	167.50	3,740
17 Jun 20	167.50000 +0.00	167.50	167.50	167.50	465
16 Jun 20	167.50000 +0.00	167.50	167.50	167.50	634
15 Jun 20	167.50000 +0.00	171.25	167.50	167.50	5,485
11 Jun 20	167.50000 +0.00	167.50	167.50	167.50	811
10 Jun 20	167.50000 -10.00	175.00	165.00	175.00	178,391
09 Jun 20	177.50000 +0.00	177.50	177.40	177.50	1,665
08 Jun 20	177.50000 +0.00	178.70	175.00	177.50	5,498
05 Jun 20	177.50000 +0.00	177.50	175.00	177.50	4,971
04 Jun 20	177.50000 -5.00	177.50	175.00	177.50	7,207
03 Jun 20	182.50000 +0.00	182.50	175.00	182.50	100,751
02 Jun 20	182.50000 +0.00	182.50	175.00	182.50	3,664
01 Jun 20	182.50000 +0.00	185.50	176.50	182.50	3,753
29 May 20	182.50000 +0.00	182.50	175.00	182.50	11,643
28 May 20	182.50000 -1.00	182.50	165.00	182.50	126,280
27 May 20	183.50000 +0.00	183.50	179.00	183.50	555
26 May 20	183.50000 +0.00	183.50	179.00	183.50	6,899
22 May 20	183.50000 +0.00	183.50	179.00	183.50	50
21 May 20	183.50000 +0.00	183.50	179.25	183.50	550
20 May 20	183.50000 +0.00	186.50	183.50	183.50	400
18 May 20	183.50000 +0.00	186.75	177.00	183.50	6,460
15 May 20	183.50000 +0.00	186.90	183.50	183.50	3,054
14 May 20	183.50000 +1.00	189.85	183.50	183.50	31,914
12 May 20	182.50000 +0.00	188.00	182.50	183.50	4,402
11 May 20	182.50000 +0.00	182.50	182.50	182.50	29,800
07 May 20	182.50000 +0.00	188.00	176.50	183.50	182,965
06 May 20	182.50000 +0.00	189.25	176.50	183.50	6,483
05 May 20	182.50000 +2.50	190.00	180.00	183.50	8,461
04 May 20	180.00000 +0.00	181.00	176.00	181.00	4,181
30 Apr 20	180.00000 +0.00	185.00	180.00	183.50	1,906
29 Apr 20	180.00000 +0.00	184.50	180.00	183.50	41,085
28 Apr 20	180.00000 +0.00	182.50	180.00	182.50	3,274
27 Apr 20	180.00000 +0.00	182.50	180.00	182.50	280
24 Apr 20	180.00000 +0.00	184.50	180.00	183.50	102,826
23 Apr 20	180.00000 +0.00	183.00	180.00	183.00	8,273
22 Apr 20	180.00000 +0.00	183.50	177.00	183.50	12,100
21 Apr 20	180.00000 +0.00	182.00	180.00	182.00	260
20 Apr 20	180.00000 -4.00	182.13	180.00	182.13	659
17 Apr 20	184.00000 +4.00	185.00	182.00	183.50	3,420
16 Apr 20	180.00000 +0.00	182.50	180.00	180.00	250
15 Apr 20	180.00000 +0.00	183.75	180.00	180.00	4
14 Apr 20	180.00000 +0.00	185.00	175.00	180.00	10,986
09 Apr 20	180.00000 +0.00	184.50	180.00	180.00	29,191
08 Apr 20	180.00000 +0.00	184.90	178.00	180.00	226,228
07 Apr 20	180.00000 +0.00	182.45	175.00	180.00	8,779
06 Apr 20	180.00000 +0.00	182.45	180.00	180.00	2,176
03 Apr 20	180.00000 -5.00	184.00	180.00	184.00	6,101
02 Apr 20	185.00000 -2.50	194.91	181.00	187.50	25,961
01 Apr 20	187.50000 -5.50	198.18	187.50	190.00	86
31 Mar 20	193.00000 +0.00	193.00	186.28	192.00	400
26 Mar 20	193.00000 +0.00	193.00	192.30	193.00	210
25 Mar 20	193.00000 -2.00	194.50	190.00	194.50	12,836
24 Mar 20	195.00000 +2.00	195.00	190.00	193.00	650
23 Mar 20	193.00000 +0.00	195.80	186.00	193.00	5,721
20 Mar 20	193.00000 +1.50	193.00	184.32	189.50	1,268
19 Mar 20	191.50000 -3.50	194.00	186.00	194.00	24,349
18 Mar 20	195.00000 -14.00	207.73	194.00	206.00	10,374
17 Mar 20	209.00000 +1.00	212.00	204.00	208.00	1,697
16 Mar 20	208.00000 -7.00	215.00	206.00	212.00	6,094
13 Mar 20	215.00000 -2.00	220.00	215.00	217.00	902
12 Mar 20	217.00000 -8.00	226.96	217.00	224.00	1,428,478
11 Mar 20	225.00000 -2.00	229.50	223.30	226.00	6,517
10 Mar 20	227.00000 +4.00	228.00	225.00	225.00	64,972
09 Mar 20	223.00000 -9.00	227.00	220.00	227.00	8,400
06 Mar 20	232.00000 -12.00	238.00	228.00	238.00	173,148
05 Mar 20	244.00000 -9.00	251.60	240.00	251.60	10,000
04 Mar 20	253.00000 -2.00	254.00	253.00	254.00	4,195
03 Mar 20	255.00000 +0.00	260.00	250.00	255.00	480,312
02 Mar 20	255.00000 +1.00	255.00	211.00	255.00	500
28 Feb 20	254.00000 -6.00	270.00	252.00	260.00	56,194
27 Feb 20	260.00000 -5.00	260.00	256.00	260.00	217,933
26 Feb 20	265.00000 -5.00	267.00	263.00	267.00	127,970
25 Feb 20	270.00000 -2.00	270.00	270.00	270.00	5,000
24 Feb 20	272.00000 -3.00	273.80	270.00	273.80	470,861
21 Feb 20	275.00000 +0.00	275.00	270.00	275.00	458,025
20 Feb 20	275.00000 +0.00	278.00	275.00	275.00	95,354
19 Feb 20	275.00000 +13.00	280.00	264.00	264.00	131,997
18 Feb 20	262.00000 +0.00	264.00	262.00	262.00	195,264
17 Feb 20	262.00000 +1.00	267.00	260.00	261.00	40,964
13 Feb 20	261.00000 +1.00	261.80	261.00	261.00	1,287
12 Feb 20	260.00000 +0.00	261.60	260.00	260.00	2,500
11 Feb 20	260.00000 +0.00	260.40	259.00	260.00	1,704
10 Feb 20	260.00000 +0.00	262.00	258.00	260.00	199,782
07 Feb 20	260.00000 +0.00	260.00	258.04	260.00	4,126
06 Feb 20	260.00000 -3.00	262.00	254.01	262.00	742,750
03 Feb 20	263.00000 +0.00	263.00	260.00	263.00	13,780
31 Jan 20	263.00000 +0.00	263.00	260.06	263.00	2,039
30 Jan 20	263.00000 +0.00	263.00	260.30	263.00	2,040
29 Jan 20	263.00000 +0.00	263.00	260.00	263.00	53,217
28 Jan 20	263.00000 +0.00	265.50	261.00	263.00	19,933
27 Jan 20	263.00000 +0.00	266.00	262.00	263.00	3,188
24 Jan 20	263.00000 +0.00	266.00	262.00	263.00	15,616
23 Jan 20	263.00000 +0.00	266.00	263.00	263.00	480
22 Jan 20	263.00000 -7.00	266.00	262.40	263.00	5,770
21 Jan 20	270.00000 +7.00	270.00	261.50	263.00	4,004
20 Jan 20	263.00000 +2.00	266.00	261.00	261.00	22,188
17 Jan 20	261.00000 +12.00	264.00	252.00	252.00	30,331
16 Jan 20	249.00000 +2.00	252.00	244.00	247.00	20,595
15 Jan 20	247.00000 +3.00	248.00	245.00	245.00	18,003
14 Jan 20	244.00000 +0.00	246.00	244.00	244.00	15,000
13 Jan 20	244.00000 +0.00	245.00	244.00	244.00	216
10 Jan 20	244.00000 +1.00	245.20	244.00	244.00	63,964
07 Jan 20	243.00000 +0.00	245.00	243.00	243.00	1,100
06 Jan 20	243.00000 +0.00	244.00	242.00	243.00	259,099
30 Dec 19	243.00000 +0.00	243.00	241.80	243.00	1,500
27 Dec 19	243.00000 +0.00	243.00	243.00	243.00	1,000
23 Dec 19	243.00000 -2.00	246.00	243.00	245.00	1,115
20 Dec 19	245.00000 +15.00	245.90	232.00	232.00	554,211
19 Dec 19	230.00000 +7.00	233.00	226.00	226.00	609,043
18 Dec 19	223.00000 +5.00	226.00	219.75	219.75	16,782
17 Dec 19	218.00000 +0.00	218.08	218.00	218.00	461
16 Dec 19	218.00000 +1.00	219.94	216.50	217.00	64,787
13 Dec 19	217.00000 +7.00	220.00	214.00	214.00	521,800
12 Dec 19	210.00000 +0.00	210.00	210.00	210.00	22,020
11 Dec 19	210.00000 +1.00	210.00	208.04	208.04	720,693
10 Dec 19	209.00000 +0.00	209.00	209.00	209.00	200
09 Dec 19	209.00000 +0.00	210.00	209.00	209.00	650
05 Dec 19	209.00000 +2.00	210.00	207.00	207.00	1,707,881
29 Nov 19	207.00000 +2.00	209.00	207.00	207.00	1,906
28 Nov 19	205.00000 +0.00	208.00	205.00	205.00	200
27 Nov 19	205.00000 +0.00	205.00	204.00	205.00	12,644
26 Nov 19	205.00000 -1.00	208.00	202.10	205.00	158
22 Nov 19	206.00000 +1.00	207.00	206.00	206.00	11,014
21 Nov 19	205.00000 +0.00	208.00	205.00	205.00	7,169
20 Nov 19	205.00000 -2.00	205.00	204.00	205.00	2,445
18 Nov 19	207.00000 +0.00	209.00	207.00	207.00	5,014
15 Nov 19	207.00000 -2.00	210.00	204.00	209.00	3,076
14 Nov 19	209.00000 +0.00	210.08	209.00	209.00	12
13 Nov 19	209.00000 +0.00	209.00	206.00	209.00	725
12 Nov 19	209.00000 +0.00	209.00	209.00	209.00	75,000
11 Nov 19	209.00000 +0.00	210.10	208.00	209.00	124,207
08 Nov 19	209.00000 +0.00	212.00	209.00	209.00	2,300
07 Nov 19	209.00000 +0.00	211.90	209.00	209.00	2,790
01 Nov 19	209.00000 +0.00	209.10	209.00	209.00	4,015
31 Oct 19	209.00000 +3.00	212.00	206.00	209.00	154,750
30 Oct 19	206.00000 -3.00	206.00	206.00	206.00	111
28 Oct 19	209.00000 +0.00	210.00	209.00	209.00	1,467
24 Oct 19	209.00000 +0.00	209.00	209.00	209.00	109
23 Oct 19	209.00000 +0.00	210.00	209.00	209.00	319
18 Oct 19	209.00000 +0.00	209.00	208.50	209.00	323,000
17 Oct 19	209.00000 +0.00	209.30	208.50	209.00	1,100,458
16 Oct 19	209.00000 +1.00	210.00	206.00	208.00	1,050,480
15 Oct 19	208.00000 +0.00	210.40	204.00	208.00	733
14 Oct 19	208.00000 +2.00	208.00	206.00	206.00	258,548
11 Oct 19	206.00000 +3.00	207.20	202.34	203.00	217,483
09 Oct 19	203.00000 -1.00	203.12	200.00	203.12	7,413
08 Oct 19	204.00000 +0.00	204.00	200.80	204.00	4,147
07 Oct 19	204.00000 +0.00	204.00	204.00	204.00	378
04 Oct 19	204.00000 +0.00	205.60	204.00	204.00	68
03 Oct 19	204.00000 +0.00	204.00	200.80	204.00	1,900
02 Oct 19	204.00000 +5.00	206.40	200.00	200.00	7,920
30 Sep 19	199.00000 +0.00	199.80	198.80	199.00	7,492
26 Sep 19	199.00000 +0.00	199.00	198.20	199.00	1,314
25 Sep 19	199.00000 +0.00	199.00	198.00	199.00	304
24 Sep 19	199.00000 +1.00	199.00	198.20	198.20	49
23 Sep 19	198.00000 +0.00	198.00	196.40	198.00	800
16 Sep 19	198.00000 +0.00	198.00	198.00	198.00	4
13 Sep 19	198.00000 +0.00	198.00	196.00	198.00	394,939
12 Sep 19	198.00000 +0.00	198.00	196.00	198.00	226
11 Sep 19	198.00000 +0.00	198.00	196.00	198.00	1,000,218
10 Sep 19	198.00000 +0.00	198.00	196.00	198.00	228
09 Sep 19	198.00000 +1.50	198.00	196.00	196.50	1,980
06 Sep 19	196.50000 +0.00	197.00	196.00	196.50	11,676
05 Sep 19	196.50000 -1.50	197.00	196.00	196.50	6,304
03 Sep 19	198.00000 +1.00	199.75	196.00	198.00	1,807
02 Sep 19	197.00000 -3.00	197.00	196.00	197.00	208
30 Aug 19	200.00000 -1.00	200.10	198.00	200.10	3,599
29 Aug 19	201.00000 +0.00	201.00	200.00	201.00	7,328
28 Aug 19	201.00000 +0.00	201.00	200.00	201.00	968
27 Aug 19	201.00000 +0.00	201.00	200.00	201.00	370
23 Aug 19	201.00000 +0.00	201.00	200.00	201.00	2,082
22 Aug 19	201.00000 +0.00	201.00	200.00	201.00	1,130
21 Aug 19	201.00000 +0.00	201.00	200.00	201.00	2,172
20 Aug 19	201.00000 +0.00	201.00	200.00	201.00	440
19 Aug 19	201.00000 +0.00	201.00	200.00	201.00	30,184
16 Aug 19	201.00000 +0.00	201.00	200.00	201.00	1,300
15 Aug 19	201.00000 +0.00	201.00	200.10	201.00	4,248
14 Aug 19	201.00000 +0.00	202.00	200.44	201.00	4,052
13 Aug 19	201.00000 +0.00	202.00	200.10	201.00	1,895
12 Aug 19	201.00000 +0.00	202.00	201.00	201.00	32
09 Aug 19	201.00000 +0.00	202.00	200.00	201.00	671,647
08 Aug 19	201.00000 +0.00	202.00	200.10	201.00	10,971
07 Aug 19	201.00000 +0.00	209.13	200.10	201.00	46,714
06 Aug 19	201.00000 +0.00	202.00	200.00	201.00	23,888
05 Aug 19	201.00000 +0.00	202.00	200.00	201.00	255,652
02 Aug 19	201.00000 -1.00	202.00	200.00	202.00	101,783
01 Aug 19	202.00000 -9.00	210.00	200.00	210.00	17,285,288
31 Jul 19	211.00000 +0.00	211.00	210.40	211.00	1,650
29 Jul 19	211.00000 +0.00	211.00	210.00	211.00	793
25 Jul 19	211.00000 -1.00	211.00	210.00	211.00	2,655
24 Jul 19	212.00000 +0.00	212.00	210.00	212.00	1,670
23 Jul 19	212.00000 +0.00	212.00	210.50	212.00	808
22 Jul 19	212.00000 +0.00	212.00	211.25	212.00	1,070
19 Jul 19	212.00000 +0.00	212.00	210.00	210.00	158,076
17 Jul 19	212.00000 +0.00	212.00	210.00	212.00	3,362
15 Jul 19	212.00000 +0.00	213.60	212.00	212.00	287
09 Jul 19	212.00000 +0.00	212.00	210.40	212.00	4,206
04 Jul 19	212.00000 +0.00	213.60	210.25	212.00	10,032
03 Jul 19	212.00000 +0.00	213.00	211.60	212.00	93,945
27 Jun 19	212.00000 +2.00	212.00	211.60	212.00	280
26 Jun 19	210.00000 -2.00	210.00	210.00	210.00	46,286
25 Jun 19	212.00000 +0.00	212.00	210.10	212.00	2,256
24 Jun 19	212.00000 +0.00	212.00	210.00	212.00	4,332
21 Jun 19	212.00000 +0.00	212.00	210.00	212.00	1,121,525
20 Jun 19	212.00000 +5.00	212.00	209.20	210.00	213,871
19 Jun 19	207.00000 -1.00	207.00	205.00	207.00	544,803
17 Jun 19	208.00000 +0.00	208.00	206.00	208.00	10,624
14 Jun 19	208.00000 -5.00	208.00	206.40	208.00	17,157
13 Jun 19	213.00000 -1.00	213.00	200.00	213.00	197,369
12 Jun 19	214.00000 +0.00	214.00	213.00	213.00	565
11 Jun 19	214.00000 -2.00	215.00	214.00	215.00	15,461
10 Jun 19	216.00000 -1.00	216.00	214.00	216.00	28,706
07 Jun 19	217.00000 +0.00	217.00	214.60	217.00	24,870
06 Jun 19	217.00000 +0.00	218.00	214.00	217.00	9,876
05 Jun 19	217.00000 +0.00	220.00	214.00	217.00	883
03 Jun 19	217.00000 -1.00	217.00	215.00	217.00	10,829
31 May 19	218.00000 +0.00	218.00	216.00	218.00	1,055
30 May 19	218.00000 +0.00	218.00	216.00	218.00	5,100
29 May 19	218.00000 -1.00	218.00	218.00	218.00	5,000
28 May 19	219.00000 -1.00	220.00	218.00	220.00	49,787
24 May 19	220.00000 +0.00	220.00	219.96	220.00	5,087
23 May 19	220.00000 +0.00	220.00	220.00	220.00	590
22 May 19	220.00000 +0.00	220.60	220.00	220.00	91
20 May 19	220.00000 -1.00	221.00	218.84	221.00	11,514
17 May 19	221.00000 +0.00	221.00	221.00	221.00	239,833
16 May 19	221.00000 -2.00	222.00	221.00	222.00	5,964
15 May 19	223.00000 -3.00	225.00	222.00	224.00	4,525
14 May 19	226.00000 +0.00	226.00	222.00	226.00	846
10 May 19	226.00000 +0.00	226.00	225.00	226.00	103,000
09 May 19	226.00000 +0.00	226.00	225.00	226.00	400,000
03 May 19	226.00000 -1.00	228.74	224.00	227.00	2,468
02 May 19	227.00000 +0.00	227.00	224.00	227.00	926
30 Apr 19	227.00000 +0.00	227.00	227.00	227.00	63,020
29 Apr 19	227.00000 +0.00	227.00	224.00	227.00	154,380
25 Apr 19	227.00000 -5.00	230.00	227.00	230.00	928
24 Apr 19	232.00000 +1.00	234.00	230.00	231.00	165
18 Apr 19	231.00000 +0.00	231.68	231.00	231.00	11,000
16 Apr 19	231.00000 +0.00	232.00	230.00	231.00	8,822
15 Apr 19	231.00000 +0.00	232.00	230.00	231.00	77,986
12 Apr 19	231.00000 +0.00	232.00	231.00	231.00	6,225
10 Apr 19	231.00000 -2.00	232.00	231.00	232.00	660,000
08 Apr 19	233.00000 -4.00	236.00	233.00	236.00	800
05 Apr 19	237.00000 -1.00	237.00	236.00	237.00	50,800
04 Apr 19	238.00000 +0.00	240.00	236.00	238.00	25,000
03 Apr 19	238.00000 +1.00	240.00	236.00	237.00	702
02 Apr 19	237.00000 -1.00	237.00	236.84	237.00	27,539
28 Mar 19	238.00000 +0.00	238.00	238.00	238.00	152,962
27 Mar 19	238.00000 +0.00	238.00	236.00	238.00	5,729
25 Mar 19	238.00000 -1.00	239.60	236.50	239.00	7,260
22 Mar 19	239.00000 -1.00	242.00	236.00	240.00	117,616
20 Mar 19	240.00000 +0.00	244.00	240.00	240.00	37,147
19 Mar 19	240.00000 +0.00	241.00	240.00	240.00	131,251
18 Mar 19	240.00000 +0.00	241.04	236.25	241.00	72,932
15 Mar 19	240.00000 +6.00	241.96	237.00	237.00	107,003
14 Mar 19	234.00000 +0.00	234.00	230.00	234.00	348
13 Mar 19	234.00000 +0.00	238.00	234.00	234.00	35,500
12 Mar 19	234.00000 +0.00	234.00	230.00	234.00	124,369
07 Mar 19	234.00000 +0.00	236.00	232.00	234.00	67,342
06 Mar 19	234.00000 +0.00	236.32	234.00	234.00	415
05 Mar 19	234.00000 +0.00	234.00	233.00	234.00	12,500
04 Mar 19	234.00000 +0.00	234.00	233.00	234.00	2,700
01 Mar 19	234.00000 +0.00	236.00	232.00	234.00	10
27 Feb 19	234.00000 +0.00	234.00	230.00	234.00	1,868
26 Feb 19	234.00000 +0.00	234.00	233.00	234.00	100
25 Feb 19	234.00000 +0.00	238.00	232.80	234.00	15,000
19 Feb 19	234.00000 +0.00	234.00	230.00	234.00	105,940
18 Feb 19	234.00000 +0.00	237.00	234.00	234.00	4,194
15 Feb 19	234.00000 +0.00	235.60	234.00	234.00	3
14 Feb 19	234.00000 +0.00	234.00	231.18	234.00	11,447
13 Feb 19	234.00000 +0.00	236.00	234.00	234.00	978
12 Feb 19	234.00000 -3.00	235.60	234.00	235.60	1,755
11 Feb 19	237.00000 +0.00	237.00	236.50	237.00	5,000
07 Feb 19	237.00000 +1.00	237.00	237.00	237.00	70,000
05 Feb 19	236.00000 -1.00	236.20	236.00	236.20	6,658
04 Feb 19	237.00000 +0.00	238.20	237.00	237.00	69
01 Feb 19	237.00000 +1.00	237.00	235.68	237.00	27,380
31 Jan 19	236.00000 +4.00	238.00	235.00	235.00	5,700
30 Jan 19	232.00000 +3.00	232.00	229.00	229.00	1,661,200
29 Jan 19	229.00000 +5.00	232.00	228.00	228.00	105,000
28 Jan 19	224.00000 -2.00	230.00	222.24	225.00	39,753
25 Jan 19	226.00000 +2.00	228.00	223.68	225.00	76,288
24 Jan 19	224.00000 -6.00	226.00	222.60	226.00	66,545
23 Jan 19	230.00000 +0.00	230.00	230.00	230.00	25,000
22 Jan 19	230.00000 +0.00	231.16	230.00	230.00	2,500
21 Jan 19	230.00000 +1.00	232.00	228.00	229.00	85,152
18 Jan 19	229.00000 +11.00	229.00	220.00	220.00	19,500
16 Jan 19	218.00000 -3.00	218.00	218.00	218.00	2,272
15 Jan 19	221.00000 +0.00	222.00	218.00	221.00	697
14 Jan 19	221.00000 +0.00	221.00	220.00	221.00	5,000
11 Jan 19	221.00000 +7.00	222.00	215.73	215.73	63,012
10 Jan 19	214.00000 +0.00	214.00	212.00	214.00	971
09 Jan 19	214.00000 +1.00	216.00	214.00	214.00	1,375
08 Jan 19	213.00000 +1.00	214.00	213.00	213.00	5,000
04 Jan 19	212.00000 +0.00	212.00	212.00	212.00	12
03 Jan 19	212.00000 -1.00	212.00	211.68	212.00	2,247
02 Jan 19	213.00000 -1.00	213.00	211.00	213.00	2,897
31 Dec 18	214.00000 +0.00	214.00	211.00	214.00	2,587
28 Dec 18	214.00000 +0.00	217.00	211.00	214.00	381
27 Dec 18	214.00000 -1.00	218.00	212.00	215.00	17,005
24 Dec 18	215.00000 +0.00	215.00	212.00	215.00	4,922
21 Dec 18	215.00000 +0.00	215.00	212.00	215.00	4,376
20 Dec 18	215.00000 +0.00	217.00	212.00	215.00	56,040
19 Dec 18	215.00000 +1.00	217.20	210.00	214.00	7,612
18 Dec 18	214.00000 -2.00	214.00	208.00	212.00	132,640
17 Dec 18	216.00000 -1.00	219.70	214.00	217.00	21,447
14 Dec 18	217.00000 -9.00	222.00	217.00	222.00	8,928
13 Dec 18	226.00000 -5.00	231.80	226.00	231.00	64,384
12 Dec 18	231.00000 -1.00	231.00	210.00	216.00	152,931
11 Dec 18	232.00000 +0.00	233.00	228.00	232.00	19,397
10 Dec 18	232.00000 -10.00	240.00	228.00	240.00	63,354
07 Dec 18	242.00000 +4.00	244.00	236.00	238.00	16,554
06 Dec 18	238.00000 +5.00	238.00	230.00	233.00	32,557
05 Dec 18	233.00000 +9.00	233.00	220.00	222.00	13,640
04 Dec 18	224.00000 +0.00	224.00	220.00	224.00	3,275
03 Dec 18	224.00000 +0.00	224.00	220.00	224.00	1,710
29 Nov 18	224.00000 +0.00	228.00	220.00	225.00	1,132
28 Nov 18	224.00000 +0.00	224.00	220.00	224.00	706
27 Nov 18	224.00000 +0.00	224.00	220.00	224.00	1,778
26 Nov 18	224.00000 -5.00	226.00	224.00	226.00	14,792
23 Nov 18	229.00000 -2.00	231.00	229.00	231.00	61,495
22 Nov 18	231.00000 +0.00	231.00	230.00	231.00	658
21 Nov 18	231.00000 +0.00	231.00	230.00	231.00	6,223
20 Nov 18	231.00000 -2.00	232.00	231.00	232.00	2,212
19 Nov 18	233.00000 +0.00	233.00	232.00	233.00	11,746
16 Nov 18	233.00000 -1.00	233.00	232.00	233.00	1,047
15 Nov 18	234.00000 -4.00	238.00	234.00	238.00	6,325
14 Nov 18	238.00000 +0.00	238.00	236.00	238.00	18,394
13 Nov 18	238.00000 -2.00	238.00	234.00	238.00	17,421
12 Nov 18	240.00000 -4.00	245.00	240.00	244.00	28,765
09 Nov 18	244.00000 +2.00	245.00	238.00	241.00	41,350
08 Nov 18	242.00000 +0.00	245.00	238.00	241.00	43,906
07 Nov 18	242.00000 +0.00	242.00	238.00	242.00	37,858
06 Nov 18	242.00000 +0.00	242.00	238.00	242.00	59,367
05 Nov 18	242.00000 +6.00	244.00	236.00	241.00	18,730
02 Nov 18	236.00000 +4.00	239.00	228.00	233.00	77,150
01 Nov 18	232.00000 +11.00	233.40	218.00	221.00	83,365
31 Oct 18	221.00000 +1.00	221.00	218.00	221.00	89,601
30 Oct 18	220.00000 -1.00	220.00	218.00	220.00	6,307
29 Oct 18	221.00000 +1.00	224.00	216.00	220.00	176,756
26 Oct 18	220.00000 -2.00	220.00	220.00	220.00	1,520
25 Oct 18	222.00000 +0.00	222.00	220.00	222.00	1,694
24 Oct 18	222.00000 +0.00	222.00	220.00	222.00	9,764
23 Oct 18	222.00000 +0.00	222.00	220.00	222.00	41,154
22 Oct 18	222.00000 +0.00	224.00	220.00	222.00	2,690
19 Oct 18	222.00000 +0.00	222.00	220.00	222.00	1,652
18 Oct 18	222.00000 +0.00	222.00	220.00	222.00	13,022
17 Oct 18	222.00000 +0.00	222.00	220.00	222.00	10,008
16 Oct 18	222.00000 +0.00	222.00	221.00	222.00	2,104
15 Oct 18	222.00000 -1.00	224.00	222.00	223.00	103,047
12 Oct 18	223.00000 -1.00	225.40	220.00	224.00	4,035
11 Oct 18	224.00000 -6.00	226.00	220.00	226.00	749,549
10 Oct 18	230.00000 -1.00	230.00	228.00	230.00	30,210
09 Oct 18	231.00000 +0.00	234.00	228.00	231.00	21,508
08 Oct 18	231.00000 -2.00	234.00	226.00	233.00	22,318
05 Oct 18	233.00000 -5.00	238.00	233.00	238.00	289,244
04 Oct 18	238.00000 -1.00	240.00	236.50	239.00	275,886
03 Oct 18	239.00000 +0.00	240.00	236.00	239.00	2,130
02 Oct 18	239.00000 -3.00	241.00	239.00	241.00	366,841
01 Oct 18	242.00000 +0.00	242.90	240.50	242.00	1,088
28 Sep 18	242.00000 +0.00	242.00	240.00	240.00	542
27 Sep 18	242.00000 +0.00	242.00	240.00	242.00	2,233
26 Sep 18	242.00000 +0.00	242.00	240.00	242.00	5,614
25 Sep 18	242.00000 -1.00	242.00	240.00	242.00	3,780
24 Sep 18	243.00000 +0.00	243.00	240.00	243.00	200,912
21 Sep 18	243.00000 +0.00	243.00	241.71	243.00	1,050
20 Sep 18	243.00000 +0.00	243.00	241.00	243.00	402
19 Sep 18	243.00000 +0.00	243.00	241.71	243.00	902
18 Sep 18	243.00000 -1.00	243.00	240.00	243.00	2,005
17 Sep 18	244.00000 -4.00	249.36	244.00	248.00	330,088
14 Sep 18	248.00000 +0.00	249.60	246.00	248.00	5,092
13 Sep 18	248.00000 +0.00	248.00	246.00	248.00	106
12 Sep 18	248.00000 +0.00	248.00	246.00	248.00	110
11 Sep 18	248.00000 +0.00	248.00	246.00	248.00	116
10 Sep 18	248.00000 +0.00	248.00	246.00	248.00	1,989
07 Sep 18	248.00000 +0.00	248.00	246.00	248.00	5,820
06 Sep 18	248.00000 -5.00	253.00	248.00	252.00	21,728
05 Sep 18	253.00000 -2.00	254.00	253.00	254.00	22,743
04 Sep 18	255.00000 +0.00	256.00	254.00	255.00	13,173
03 Sep 18	255.00000 +0.00	255.00	254.00	255.00	2,158
31 Aug 18	255.00000 +0.00	255.00	254.25	255.00	6,293
30 Aug 18	255.00000 +0.00	255.00	254.00	255.00	870
29 Aug 18	255.00000 +0.00	255.80	254.00	254.00	6,098
28 Aug 18	255.00000 +0.00	255.66	254.00	255.00	1,334
24 Aug 18	255.00000 +0.00	255.00	254.00	255.00	1,050
22 Aug 18	255.00000 -1.00	258.00	254.06	256.00	10,852
21 Aug 18	256.00000 +0.00	258.00	256.00	256.00	856
20 Aug 18	256.00000 +0.00	256.00	254.64	256.00	450
17 Aug 18	256.00000 +0.00	257.36	254.64	256.00	6,174
16 Aug 18	256.00000 +0.00	256.00	256.00	256.00	4,283
15 Aug 18	256.00000 +0.00	257.36	254.00	256.00	1,369
14 Aug 18	256.00000 +0.00	257.60	254.00	256.00	4,216
13 Aug 18	256.00000 +0.00	256.00	254.00	256.00	16,213
10 Aug 18	256.00000 +0.00	257.60	254.00	254.00	523,335
09 Aug 18	256.00000 -1.00	259.04	254.00	257.00	11,395
08 Aug 18	257.00000 -2.00	259.00	254.00	259.00	108,252
07 Aug 18	259.00000 +0.00	259.00	258.00	259.00	152,183
06 Aug 18	259.00000 +0.00	259.80	258.00	259.00	5,703
03 Aug 18	259.00000 +1.00	260.00	256.00	258.00	8,198
02 Aug 18	258.00000 +6.00	260.00	248.00	252.00	104,772
01 Aug 18	252.00000 +0.00	252.00	248.00	252.00	766
31 Jul 18	252.00000 +0.00	252.00	248.00	252.00	802
30 Jul 18	252.00000 +0.00	252.00	248.00	252.00	802
27 Jul 18	252.00000 +0.00	252.80	248.00	252.00	16,923
26 Jul 18	252.00000 +0.00	252.00	248.00	252.00	694
25 Jul 18	252.00000 +0.00	254.00	248.00	252.00	240,694
24 Jul 18	252.00000 +0.00	252.00	248.00	252.00	758
23 Jul 18	252.00000 +0.00	256.00	250.00	252.00	4,696
20 Jul 18	252.00000 -1.00	254.00	250.00	253.00	30,752
19 Jul 18	253.00000 +0.00	253.00	250.00	253.00	836
18 Jul 18	253.00000 +0.00	253.00	250.00	253.00	872
17 Jul 18	253.00000 +0.00	256.00	250.00	253.00	27,998
16 Jul 18	253.00000 -1.00	256.00	250.00	254.00	33,707
13 Jul 18	254.00000 -1.00	258.00	252.00	255.00	190,072
12 Jul 18	255.00000 +0.00	255.00	252.00	255.00	1,174
11 Jul 18	255.00000 -1.00	255.00	252.00	255.00	1,174
10 Jul 18	256.00000 +0.00	256.00	252.00	256.00	1,328
09 Jul 18	256.00000 -1.00	256.00	254.00	256.00	1,390
06 Jul 18	257.00000 +0.00	257.00	254.00	257.00	1,500
05 Jul 18	257.00000 -3.00	259.00	256.00	259.00	1,686
04 Jul 18	260.00000 +0.00	260.00	256.00	260.00	2,104
03 Jul 18	260.00000 -4.00	263.00	260.00	263.00	1,722
02 Jul 18	264.00000 +0.00	268.00	262.00	264.00	292,921
28 Jun 18	264.00000 +2.00	264.00	262.00	262.00	2,963
27 Jun 18	262.00000 +5.00	262.00	250.00	255.00	103,121
26 Jun 18	257.00000 -3.00	258.30	254.00	258.30	18,951
25 Jun 18	260.00000 -2.00	260.00	258.00	260.00	53,326
22 Jun 18	262.00000 +4.00	262.00	255.10	257.00	110,666
21 Jun 18	258.00000 +0.00	261.00	255.10	257.00	53,200
20 Jun 18	258.00000 +5.00	258.00	251.92	251.92	5,987
19 Jun 18	253.00000 +2.00	255.90	251.10	251.10	6,516
18 Jun 18	251.00000 +1.00	255.90	248.56	250.00	95,184
15 Jun 18	250.00000 +8.00	250.00	244.90	244.90	67,676
14 Jun 18	242.00000 +4.00	242.00	236.00	237.00	49,452
13 Jun 18	238.00000 +0.00	238.55	236.00	238.00	461,988
12 Jun 18	238.00000 +0.00	240.80	234.00	238.00	3,832
11 Jun 18	238.00000 +0.00	238.55	238.00	238.00	3,824
08 Jun 18	238.00000 +0.00	238.55	238.00	238.00	2,182
07 Jun 18	238.00000 +0.00	241.00	234.10	238.00	176,959
06 Jun 18	238.00000 +1.00	239.00	233.00	237.00	52,763
05 Jun 18	237.00000 +0.00	237.00	232.75	237.00	208,600
04 Jun 18	237.00000 +1.00	238.00	233.00	236.00	17,355
01 Jun 18	236.00000 +0.00	236.00	232.25	236.00	535,707
31 May 18	236.00000 -2.00	237.40	234.00	236.00	396,480
30 May 18	238.00000 +2.00	238.00	232.25	236.00	4,158
29 May 18	236.00000 +0.00	237.84	233.00	236.00	3,385
25 May 18	236.00000 +0.00	237.84	232.00	236.00	10,183
24 May 18	236.00000 +2.00	237.84	232.50	234.00	13,811
23 May 18	234.00000 -3.00	235.00	233.00	235.00	205,374
22 May 18	237.00000 +0.00	237.00	237.00	237.00	144,482
21 May 18	237.00000 +0.00	238.00	234.00	237.00	5,760
18 May 18	237.00000 +3.00	238.30	237.00	237.00	203,201
17 May 18	234.00000 +0.00	235.00	234.00	234.00	5,421
16 May 18	234.00000 +0.00	235.00	232.64	234.00	7,600
15 May 18	234.00000 +0.00	235.00	234.00	234.00	3
14 May 18	234.00000 +0.00	234.00	232.64	234.00	299,916
11 May 18	234.00000 -3.00	237.00	232.30	237.00	108,748
10 May 18	237.00000 +0.00	237.00	232.20	237.00	3,762
09 May 18	237.00000 +0.00	239.00	232.50	237.00	8,678
08 May 18	237.00000 +2.00	240.00	233.60	237.00	8,147
04 May 18	235.00000 +2.00	235.00	232.00	233.00	1,815,622
03 May 18	233.00000 -1.00	234.00	232.00	234.00	89,035
02 May 18	234.00000 -1.00	234.00	232.00	234.00	103,498
01 May 18	235.00000 -1.00	235.00	232.00	235.00	3,670
30 Apr 18	236.00000 +0.00	236.00	232.00	236.00	1,931
27 Apr 18	236.00000 -3.00	238.13	236.00	238.13	15,221
26 Apr 18	239.00000 -1.00	240.75	236.00	237.00	435,000
25 Apr 18	240.00000 +4.00	242.00	232.10	236.00	31,748
24 Apr 18	236.00000 +5.00	236.00	230.50	231.00	6,044
23 Apr 18	231.00000 -1.00	232.00	230.00	232.00	20,168
20 Apr 18	232.00000 +1.00	235.00	226.00	231.00	107,729
19 Apr 18	231.00000 +1.00	231.00	221.00	225.00	161,740
18 Apr 18	230.00000 +10.00	230.00	212.00	216.00	180,790
17 Apr 18	220.00000 +6.00	220.00	210.00	216.00	68,298
16 Apr 18	214.00000 +0.00	215.00	211.10	214.00	773,768
13 Apr 18	214.00000 -2.00	216.00	212.10	216.00	174,696
12 Apr 18	216.00000 -2.00	217.00	212.00	217.00	308,773
11 Apr 18	218.00000 +0.00	218.00	216.00	218.00	23,118
10 Apr 18	218.00000 +6.00	218.00	212.00	215.00	15,210
09 Apr 18	212.00000 +0.00	216.00	208.50	212.00	19,615
06 Apr 18	212.00000 +2.00	213.44	208.00	212.00	5,836
05 Apr 18	210.00000 -1.00	210.00	206.00	210.00	1,538,298
04 Apr 18	211.00000 -2.00	211.00	208.00	211.00	5,305
03 Apr 18	213.00000 +0.00	214.80	208.50	213.00	4,358
29 Mar 18	213.00000 -5.00	216.00	211.00	216.00	4,108
28 Mar 18	218.00000 +0.00	218.72	216.40	218.00	1,018
27 Mar 18	218.00000 -1.00	220.00	218.00	219.00	1,000
26 Mar 18	219.00000 +1.00	220.00	219.00	219.00	69,880
23 Mar 18	218.00000 -1.00	220.00	212.00	219.00	359,282
21 Mar 18	219.00000 -4.00	223.00	219.00	223.00	50,808
20 Mar 18	223.00000 +0.00	225.00	222.00	223.00	953
19 Mar 18	223.00000 -2.00	225.90	223.00	225.00	18,969
16 Mar 18	225.00000 +2.00	230.00	219.00	223.00	73,441
15 Mar 18	223.00000 +14.00	223.00	210.00	210.00	176,440
14 Mar 18	209.00000 -1.00	211.50	207.50	210.00	2,342,282
13 Mar 18	210.00000 -2.00	210.00	208.10	210.00	10,295
12 Mar 18	212.00000 -1.00	214.00	210.00	213.00	412,612
09 Mar 18	213.00000 -4.00	217.50	211.20	217.00	215,358
08 Mar 18	217.00000 +0.00	217.50	217.00	217.00	9,214
07 Mar 18	217.00000 +0.00	217.50	216.20	217.00	766
06 Mar 18	217.00000 -1.00	218.00	216.00	216.00	2,469
05 Mar 18	218.00000 +1.00	218.00	218.00	218.00	250
02 Mar 18	217.00000 +0.00	218.50	217.00	217.00	426,455
28 Feb 18	217.00000 -6.00	222.50	213.00	222.50	1,347
23 Feb 18	223.00000 +0.00	227.50	223.00	223.00	8,000
22 Feb 18	223.00000 +0.00	223.00	218.00	223.00	47,221
21 Feb 18	223.00000 +0.00	223.00	218.00	223.00	159,739
20 Feb 18	223.00000 +0.00	223.00	218.00	223.00	613,088
15 Feb 18	223.00000 +0.00	223.00	220.00	223.00	7,715
13 Feb 18	223.00000 -3.00	226.00	223.00	226.00	869,125
12 Feb 18	226.00000 +2.00	226.00	220.00	224.00	105,106
09 Feb 18	224.00000 +1.00	225.00	220.00	223.00	682,618
08 Feb 18	223.00000 +4.00	223.00	215.80	215.80	13,000
07 Feb 18	219.00000 +0.00	220.00	216.00	219.00	315,093
06 Feb 18	219.00000 +1.00	219.00	212.00	215.00	41,823
05 Feb 18	218.00000 +0.00	218.00	216.00	218.00	769
01 Feb 18	218.00000 +0.00	218.00	216.50	218.00	36,047
30 Jan 18	218.00000 +0.00	219.00	218.00	218.00	360
29 Jan 18	218.00000 +0.00	218.00	216.00	218.00	368,712
26 Jan 18	218.00000 -2.00	219.90	216.00	218.00	80,630
25 Jan 18	220.00000 +0.00	220.00	218.00	220.00	6,734
23 Jan 18	220.00000 +0.00	220.00	216.80	220.00	1,154
22 Jan 18	220.00000 +2.00	220.00	220.00	220.00	425
19 Jan 18	218.00000 +3.00	220.00	218.00	218.00	121,627
18 Jan 18	215.00000 +0.00	220.00	215.00	215.00	1,223
16 Jan 18	215.00000 +0.00	216.10	215.00	215.00	2,186
15 Jan 18	215.00000 +0.00	220.00	215.00	215.00	2,139
12 Jan 18	215.00000 +0.00	220.00	214.00	215.00	10,961
11 Jan 18	215.00000 +0.00	220.00	215.00	215.00	5,517
10 Jan 18	215.00000 +0.00	219.00	215.00	215.00	2,135
09 Jan 18	215.00000 +0.00	215.50	214.50	215.00	507,475
08 Jan 18	215.00000 +0.00	215.00	213.10	215.00	5,504
05 Jan 18	215.00000 +0.00	220.00	212.50	215.00	17,013
04 Jan 18	215.00000 +0.00	216.00	212.80	215.00	5,766
03 Jan 18	215.00000 +0.00	220.00	215.00	218.00	11,428
02 Jan 18	215.00000 +0.00	215.00	212.50	213.00	5,480
29 Dec 17	215.00000 +0.00	220.00	212.50	215.00	2,212
22 Dec 17	215.00000 +0.00	216.10	215.00	215.00	132
21 Dec 17	215.00000 +0.00	216.10	212.50	215.00	8,562
20 Dec 17	215.00000 +0.00	220.00	211.00	215.00	5,853
19 Dec 17	215.00000 +0.00	216.30	212.50	215.00	986
18 Dec 17	215.00000 +0.00	217.80	212.50	215.00	2,583
15 Dec 17	215.00000 +0.00	217.90	215.00	215.00	607
13 Dec 17	215.00000 +0.00	218.00	208.75	208.75	67,274
12 Dec 17	215.00000 +0.00	215.50	215.00	215.00	7,004
11 Dec 17	215.00000 +0.00	218.00	215.00	215.00	3,196
08 Dec 17	215.00000 +4.00	220.00	210.00	210.00	214,635
07 Dec 17	211.00000 -5.00	215.00	211.00	215.00	23,417
06 Dec 17	216.00000 +2.00	216.00	208.00	212.50	85,481
05 Dec 17	214.00000 +0.00	214.00	210.10	214.00	436
04 Dec 17	214.00000 +0.00	216.95	214.00	214.00	3,699
01 Dec 17	214.00000 -3.50	217.00	210.00	217.00	16,707
30 Nov 17	217.50000 +1.50	220.00	215.25	216.00	59,368
29 Nov 17	216.00000 +7.00	216.00	205.00	210.00	7,223
28 Nov 17	209.00000 -2.50	209.50	205.00	209.50	17,727
27 Nov 17	211.50000 +0.00	212.00	211.50	211.50	1,692
24 Nov 17	211.50000 +0.00	212.41	208.50	211.50	2,528
23 Nov 17	211.50000 +6.50	213.25	205.00	205.00	19,628
22 Nov 17	205.00000 +6.00	207.00	195.00	199.00	306,203
21 Nov 17	199.00000 -8.50	203.00	198.00	203.00	11,818
20 Nov 17	207.50000 +5.50	207.50	203.00	207.50	2,261
17 Nov 17	202.00000 -0.50	203.45	202.00	202.50	5,977
16 Nov 17	202.50000 -1.50	203.00	202.00	202.50	269,500
15 Nov 17	204.00000 -9.50	208.20	202.20	208.20	45,404
14 Nov 17	213.50000 -11.50	220.00	212.00	220.00	110,099
13 Nov 17	225.00000 -6.00	230.00	221.00	230.00	23,167
10 Nov 17	231.00000 +0.00	231.00	230.80	231.00	113,228
08 Nov 17	231.00000 -0.50	231.00	230.00	231.00	2,281
07 Nov 17	231.50000 -5.00	235.00	231.50	235.00	11,921
06 Nov 17	236.50000 -5.00	240.80	235.00	240.80	12,897
03 Nov 17	241.50000 +0.00	245.00	238.55	241.50	9,817
02 Nov 17	241.50000 +0.00	241.50	241.50	241.50	7,915
01 Nov 17	241.50000 -4.50	245.00	235.00	245.00	43,960
31 Oct 17	246.00000 -1.50	246.00	245.00	245.00	3,258
30 Oct 17	247.50000 -3.50	251.80	245.00	251.00	26,241
27 Oct 17	251.00000 +0.00	251.00	250.00	251.00	1,465
25 Oct 17	251.00000 +0.00	251.00	250.00	251.00	14,750
24 Oct 17	251.00000 -1.50	251.90	250.10	251.90	3,825
20 Oct 17	252.50000 -2.50	255.00	250.00	255.00	222,704
19 Oct 17	255.00000 +0.00	255.00	250.00	255.00	500
18 Oct 17	255.00000 +5.00	255.00	245.00	250.00	63,848
17 Oct 17	250.00000 +0.00	250.00	250.00	250.00	442
16 Oct 17	250.00000 +0.00	255.00	248.50	250.00	5,403
12 Oct 17	250.00000 +0.00	252.00	250.00	250.00	226
10 Oct 17	250.00000 -2.50	252.00	250.00	250.00	11
09 Oct 17	252.50000 +0.00	254.00	250.00	250.00	18,386
06 Oct 17	252.50000 +0.00	255.00	251.25	252.50	60,262
05 Oct 17	252.50000 +0.00	255.00	252.50	252.50	44,489
04 Oct 17	252.50000 +2.50	255.00	246.00	250.00	38,777
03 Oct 17	250.00000 +0.00	250.00	245.00	247.50	27,089
02 Oct 17	250.00000 +0.00	253.00	250.00	250.00	390
29 Sep 17	250.00000 -5.00	255.00	250.00	255.00	162,534
28 Sep 17	255.00000 +15.00	259.00	245.00	245.00	137,747
27 Sep 17	240.00000 +0.00	244.00	240.00	240.00	1,938
26 Sep 17	240.00000 +0.00	245.00	240.00	240.00	44,461
25 Sep 17	240.00000 +2.50	240.00	240.00	240.00	924,860
22 Sep 17	237.50000 +7.50	239.00	230.00	230.00	45,202
21 Sep 17	230.00000 +0.00	235.00	230.00	230.00	25,000
20 Sep 17	230.00000 +0.00	230.00	225.50	230.00	891
19 Sep 17	230.00000 -2.50	230.00	226.00	230.00	44,397
18 Sep 17	232.50000 +2.50	237.00	225.15	230.00	60,993
15 Sep 17	230.00000 +0.00	230.00	229.00	230.00	4,209
14 Sep 17	230.00000 +0.00	230.00	225.15	230.00	3,240
13 Sep 17	230.00000 -5.00	230.00	230.00	230.00	62,178
12 Sep 17	235.00000 -2.50	236.00	230.50	236.00	11,775
11 Sep 17	237.50000 +1.50	239.00	230.00	236.00	186,874
08 Sep 17	236.00000 -3.50	240.00	217.00	232.50	229,763
07 Sep 17	239.50000 -9.50	250.00	239.50	248.50	59,269
06 Sep 17	249.00000 +6.00	253.00	240.00	245.00	16,782
05 Sep 17	243.00000 +0.50	248.00	235.00	242.50	177,888
04 Sep 17	242.50000 +0.00	249.00	237.55	242.50	63,114
30 Aug 17	242.50000 +8.50	246.00	239.00	239.00	11,900
29 Aug 17	234.00000 +1.50	239.00	232.10	232.50	20,376
25 Aug 17	232.50000 +0.00	232.50	232.10	232.50	2,075
24 Aug 17	232.50000 +0.00	239.00	226.00	232.50	29,719
23 Aug 17	232.50000 +0.00	239.00	231.00	232.50	1,817
22 Aug 17	232.50000 +0.00	239.00	225.00	232.50	49,762
21 Aug 17	232.50000 +2.50	239.00	230.00	230.00	20,657
18 Aug 17	230.00000 +2.50	230.00	227.75	227.75	4,363
17 Aug 17	227.50000 +0.00	229.50	227.50	227.50	3,221
16 Aug 17	227.50000 +0.00	229.00	227.50	227.50	25,331
15 Aug 17	227.50000 -4.00	230.00	225.00	230.00	49,204
14 Aug 17	231.50000 +0.00	231.60	231.50	231.50	10,922
11 Aug 17	231.50000 +2.50	231.50	218.00	224.50	9,789
10 Aug 17	229.00000 -1.50	229.00	224.00	229.00	10,000
09 Aug 17	230.50000 +1.50	235.00	229.90	229.90	7,891
08 Aug 17	229.00000 +0.00	232.00	226.00	229.00	3,398
07 Aug 17	229.00000 +2.50	235.00	223.10	226.50	72,523
04 Aug 17	226.50000 +2.50	229.00	225.00	225.00	3,408
03 Aug 17	224.00000 -2.50	225.00	224.00	225.00	9,010
02 Aug 17	226.50000 -2.00	226.50	218.00	224.50	233,051
01 Aug 17	228.50000 +1.00	229.85	228.50	228.50	63,051
31 Jul 17	227.50000 +0.50	230.00	225.00	227.00	95,416
28 Jul 17	227.00000 +0.00	228.00	224.00	227.00	15,476
27 Jul 17	227.00000 +0.50	227.00	224.00	226.50	57,180
26 Jul 17	226.50000 +4.00	226.50	220.75	222.50	81,685
25 Jul 17	222.50000 +0.00	224.25	222.25	222.50	9,220
24 Jul 17	222.50000 -5.00	230.00	222.50	227.50	8,500
21 Jul 17	227.50000 +2.50	228.75	225.00	227.50	861,284
20 Jul 17	225.00000 +0.00	228.50	222.00	225.00	30,432
19 Jul 17	225.00000 +10.00	228.00	214.54	216.50	86,410
18 Jul 17	215.00000 -17.00	225.00	210.00	225.00	82,432
17 Jul 17	232.00000 -5.50	235.00	221.50	235.00	39,716
14 Jul 17	237.50000 +0.00	243.00	237.50	237.50	689
13 Jul 17	237.50000 -5.00	241.11	235.00	241.11	11,129
12 Jul 17	242.50000 +0.00	242.50	240.00	242.50	1,472,614
11 Jul 17	242.50000 +0.00	245.00	240.00	242.50	152,207
10 Jul 17	242.50000 +0.00	244.50	241.00	242.50	68,076
07 Jul 17	242.50000 +0.00	244.50	241.00	242.50	7,030
06 Jul 17	242.50000 +0.00	242.50	237.50	242.50	133,368
05 Jul 17	242.50000 -20.00	250.10	236.00	250.00	185,223
04 Jul 17	262.50000 +0.00	262.50	250.10	262.50	231,838
03 Jul 17	262.50000 +0.00	265.00	262.50	262.50	2,761
30 Jun 17	262.50000 +0.00	265.00	260.00	262.50	50,372
29 Jun 17	262.50000 +2.50	265.00	260.00	260.00	21,633
28 Jun 17	260.00000 +0.00	265.00	260.00	260.00	3,076
27 Jun 17	260.00000 +0.00	265.00	255.10	262.50	102,974
26 Jun 17	260.00000 +0.00	264.00	258.00	262.50	16,511
23 Jun 17	260.00000 +0.00	265.00	258.00	260.00	66,402
22 Jun 17	260.00000 +5.00	260.00	258.00	258.00	10,000
21 Jun 17	255.00000 +0.00	259.00	254.00	255.00	73,633
20 Jun 17	255.00000 +4.00	255.00	254.00	254.00	3,698
19 Jun 17	251.00000 +3.50	254.00	246.55	247.50	31,604
16 Jun 17	247.50000 -7.50	250.00	245.00	250.00	656,841
15 Jun 17	255.00000 +0.00	255.00	250.00	252.50	9,535
14 Jun 17	255.00000 +0.00	257.50	255.00	255.00	161,036
13 Jun 17	255.00000 -5.00	257.00	252.00	257.00	320,037
12 Jun 17	260.00000 +0.00	261.50	255.00	260.00	63,735
09 Jun 17	260.00000 +0.00	263.00	256.00	260.00	303,923
08 Jun 17	260.00000 +0.00	261.40	257.60	260.00	699,169
07 Jun 17	260.00000 +0.00	262.57	255.50	260.00	30,632
06 Jun 17	260.00000 +0.00	263.00	255.50	260.00	19,125
05 Jun 17	260.00000 +2.50	262.00	255.00	257.50	31,150
02 Jun 17	257.50000 -5.00	260.00	255.00	260.00	932,653
01 Jun 17	262.50000 +0.00	265.00	258.10	262.50	7,004
31 May 17	262.50000 +0.00	265.00	258.10	262.50	46,457
30 May 17	262.50000 +0.00	265.00	260.00	262.50	18,889
26 May 17	262.50000 +0.00	264.90	260.00	262.50	8,640
25 May 17	262.50000 +0.00	267.00	260.00	262.50	588,974
24 May 17	262.50000 -5.00	267.00	262.50	267.00	9,567
23 May 17	267.50000 +0.00	268.33	261.00	267.50	26,677
22 May 17	267.50000 +7.50	270.00	260.00	262.50	258,961
19 May 17	260.00000 +6.00	261.00	257.50	257.50	158,205
18 May 17	254.00000 -5.50	255.00	249.20	255.00	23,042
17 May 17	259.50000 -3.00	264.00	259.50	262.50	86,360
16 May 17	262.50000 +0.00	265.00	262.50	262.50	37,202
15 May 17	262.50000 +2.50	265.00	260.00	260.00	51,545
12 May 17	260.00000 +2.50	265.00	260.00	260.00	142,224
11 May 17	257.50000 -2.50	265.00	256.80	260.00	18,024
10 May 17	260.00000 -2.50	265.00	255.00	262.50	24,102
09 May 17	262.50000 +2.50	265.50	259.61	260.00	1,510,021
08 May 17	260.00000 +5.00	265.00	255.00	257.50	32,842
05 May 17	255.00000 -10.00	270.00	245.00	265.00	133,526
04 May 17	265.00000 -5.00	273.50	265.00	270.00	29,170
03 May 17	270.00000 +0.00	273.50	270.00	272.50	979,256
02 May 17	270.00000 +2.50	275.00	270.00	270.00	72,080
28 Apr 17	267.50000 +7.00	274.50	256.00	260.50	107,994
27 Apr 17	260.50000 -4.50	265.00	258.70	260.50	158,870
26 Apr 17	265.00000 +0.00	266.00	264.90	264.90	20,912
25 Apr 17	265.00000 +0.00	265.06	262.00	265.00	16,637
24 Apr 17	265.00000 +0.50	266.95	263.00	264.50	34,380
21 Apr 17	264.50000 -2.50	265.76	264.35	265.76	31,770
20 Apr 17	267.00000 -2.00	272.10	262.00	265.00	51,073
19 Apr 17	269.00000 +3.00	269.48	266.56	266.56	217,889
18 Apr 17	266.00000 +3.50	267.60	263.30	267.50	86,726
13 Apr 17	262.50000 +5.00	263.30	252.25	257.50	60,105
12 Apr 17	257.50000 +0.00	264.00	257.50	257.50	15,565
11 Apr 17	257.50000 +0.00	264.00	251.50	257.50	118,165
10 Apr 17	257.50000 -7.50	268.50	250.00	264.00	398,826
07 Apr 17	265.00000 +5.00	271.22	260.00	260.00	109,201
06 Apr 17	260.00000 +7.50	260.00	252.00	252.50	57,595
05 Apr 17	252.50000 +4.00	255.00	246.00	248.50	83,445
04 Apr 17	248.50000 +6.00	250.00	244.00	244.00	135,940
03 Apr 17	242.50000 +0.00	245.00	240.50	242.50	55,764
31 Mar 17	242.50000 +2.50	244.00	242.50	242.50	5,544
30 Mar 17	240.00000 +5.00	244.77	240.00	240.00	44,854
29 Mar 17	235.00000 +0.00	239.00	235.00	235.00	14,865
28 Mar 17	235.00000 +1.00	239.00	235.00	235.00	295,942
27 Mar 17	234.00000 +2.50	238.00	230.00	231.50	382,074
24 Mar 17	231.50000 +3.00	234.76	229.40	229.40	122,340
23 Mar 17	228.50000 +0.00	230.46	226.05	228.50	54,947
22 Mar 17	228.50000 +0.00	230.00	225.75	230.00	3,612,687
21 Mar 17	228.50000 +0.00	232.00	228.50	230.00	33,838
20 Mar 17	228.50000 +1.00	232.00	225.13	227.50	751,656
17 Mar 17	227.50000 +10.00	230.00	205.00	220.00	46,288,712
16 Mar 17	217.50000 +2.50	221.48	215.00	215.00	34,451
15 Mar 17	215.00000 +5.00	219.00	210.00	210.00	2,042,324
14 Mar 17	210.00000 +0.00	214.00	210.00	210.00	10,960
13 Mar 17	210.00000 +6.00	210.00	204.00	204.00	64,091
10 Mar 17	204.00000 +0.00	207.00	203.00	204.00	11,258
09 Mar 17	204.00000 +5.00	207.00	199.80	199.80	47,072
08 Mar 17	199.00000 +4.00	205.00	195.00	199.50	527,513
07 Mar 17	195.00000 +0.00	198.00	195.00	195.00	104,267
06 Mar 17	195.00000 +0.00	195.00	193.00	195.00	5,450
03 Mar 17	195.00000 +0.00	195.00	195.00	195.00	1,282
02 Mar 17	195.00000 +0.00	195.00	192.50	195.00	951
01 Mar 17	195.00000 +0.00	195.00	192.50	195.00	2,000
28 Feb 17	195.00000 +0.00	195.00	195.00	195.00	11,960
27 Feb 17	195.00000 -1.00	195.00	193.00	195.00	6,257
24 Feb 17	196.00000 +0.00	196.00	194.00	196.00	3,240
23 Feb 17	196.00000 +3.50	200.00	194.95	194.95	32,886
22 Feb 17	192.50000 +0.00	195.00	192.50	195.00	3,490
21 Feb 17	192.50000 +4.00	195.00	190.00	190.00	37,570
20 Feb 17	188.50000 +0.00	190.00	186.40	188.50	2,738
17 Feb 17	188.50000 +0.00	188.50	186.50	188.50	1,385
16 Feb 17	188.50000 +4.00	192.00	188.00	188.00	6,200
15 Feb 17	184.50000 +8.50	188.00	178.00	178.00	96,287
14 Feb 17	176.00000 +1.00	180.00	176.00	176.00	27,118
13 Feb 17	175.00000 +0.00	177.50	172.10	175.00	12,051
10 Feb 17	175.00000 +0.00	177.00	175.00	175.00	6,097
09 Feb 17	175.00000 +0.00	175.00	175.00	175.00	1,142
08 Feb 17	175.00000 +1.00	176.00	172.00	174.00	21,000
07 Feb 17	174.00000 -1.00	175.00	170.10	174.00	663,289
06 Feb 17	175.00000 +0.00	175.00	170.10	175.00	573
03 Feb 17	175.00000 +1.00	175.00	170.10	174.00	501,542
01 Feb 17	174.00000 -1.00	175.00	171.50	174.00	28,660
31 Jan 17	175.00000 +0.00	175.00	171.50	175.00	2,990
30 Jan 17	175.00000 +0.00	179.00	175.00	175.00	1,311,273
27 Jan 17	175.00000 -0.50	177.50	175.00	175.50	25,000
26 Jan 17	175.50000 +2.50	177.00	174.50	174.50	13,201
25 Jan 17	173.00000 -6.00	178.00	170.07	177.50	44,530
24 Jan 17	179.00000 +0.00	179.00	178.80	179.00	2,000
23 Jan 17	179.00000 +0.00	179.00	178.00	179.00	20,000
20 Jan 17	179.00000 -5.00	181.00	178.10	181.00	13,865
19 Jan 17	184.00000 +0.00	184.00	180.80	184.00	90,578
18 Jan 17	184.00000 +0.00	184.00	180.85	184.00	5,500
16 Jan 17	184.00000 +0.00	186.04	184.00	185.00	5,341
13 Jan 17	184.00000 +0.00	184.00	180.80	184.00	1,680
12 Jan 17	184.00000 +0.00	186.00	184.00	185.00	3,935
10 Jan 17	184.00000 +2.50	184.50	182.50	182.50	12,376
09 Jan 17	181.50000 +2.50	181.50	179.00	179.00	48,667
05 Jan 17	179.00000 +0.00	180.00	178.02	178.02	16,358
04 Jan 17	179.00000 +0.00	179.50	178.00	178.00	4,939
03 Jan 17	179.00000 +0.00	179.00	178.96	178.96	5,500
30 Dec 16	179.00000 +0.00	179.00	178.96	179.00	5,550
19 Dec 16	179.00000 +0.00	180.00	179.00	179.00	3,250
16 Dec 16	179.00000 -4.00	179.00	178.60	179.00	5,000
15 Dec 16	183.00000 +0.00	183.00	183.00	183.00	10,000
14 Dec 16	183.00000 +0.00	186.00	183.00	183.00	12,000
13 Dec 16	183.00000 +6.00	185.00	182.00	182.00	30,400
12 Dec 16	177.00000 -2.00	178.00	177.00	178.00	251,771
09 Dec 16	179.00000 +0.00	180.00	179.00	179.00	4,061
08 Dec 16	179.00000 +0.00	179.04	179.00	179.00	4,060
07 Dec 16	179.00000 +0.00	179.04	179.00	179.00	1,526
05 Dec 16	179.00000 +2.00	180.00	179.00	179.00	40,500
02 Dec 16	177.00000 -4.50	178.00	176.00	178.00	82,140
30 Nov 16	181.50000 +0.00	181.64	181.50	181.50	1,150
29 Nov 16	181.50000 -2.50	185.00	181.50	182.50	66,000
25 Nov 16	184.00000 +0.00	184.00	181.25	184.00	625
23 Nov 16	184.00000 +0.00	184.00	181.10	184.00	353
22 Nov 16	184.00000 +0.00	188.00	181.00	184.00	15,000
21 Nov 16	184.00000 +4.00	184.00	182.00	182.00	10,000
17 Nov 16	180.00000 +0.00	180.00	180.00	180.00	173,569
16 Nov 16	180.00000 -1.50	180.50	180.00	180.50	173,405
15 Nov 16	181.50000 +2.50	187.00	180.00	180.00	27,000
14 Nov 16	179.00000 +4.00	179.50	175.80	175.80	26,952
11 Nov 16	175.00000 +2.00	176.00	173.00	173.00	1,100,067
10 Nov 16	173.00000 +2.00	176.00	170.60	171.00	18,544
09 Nov 16	171.00000 -4.00	171.00	169.40	171.00	2,762
08 Nov 16	175.00000 +0.00	175.14	175.00	175.00	358,734
04 Nov 16	175.00000 +0.00	177.00	173.50	175.00	17,819
03 Nov 16	175.00000 +0.00	175.08	175.00	175.00	2,142
02 Nov 16	175.00000 +0.00	175.08	174.33	175.00	14,074
01 Nov 16	175.00000 +0.00	176.60	175.00	175.00	2,487,506
31 Oct 16	175.00000 +0.00	176.60	175.00	175.00	130
27 Oct 16	175.00000 +0.00	175.14	175.00	175.00	593,000
25 Oct 16	175.00000 -1.00	175.08	175.00	175.00	57,389
21 Oct 16	176.00000 -1.50	177.65	176.00	177.50	15,300
20 Oct 16	177.50000 +0.00	177.55	176.25	177.50	36,113
19 Oct 16	177.50000 +0.00	177.55	177.50	177.50	50
18 Oct 16	177.50000 +0.00	177.65	177.50	177.50	29,772
17 Oct 16	177.50000 -1.00	179.90	177.50	178.50	3,817
14 Oct 16	178.50000 +0.00	178.50	178.50	178.50	10,000
13 Oct 16	178.50000 -1.50	181.50	178.50	178.50	2,618
12 Oct 16	180.00000 +0.00	181.50	179.00	180.00	2,170
11 Oct 16	180.00000 -2.50	183.00	180.00	181.50	340,262
10 Oct 16	182.50000 +0.00	184.90	182.50	182.50	1,364
07 Oct 16	182.50000 +0.00	185.00	182.50	182.50	42,172
06 Oct 16	182.50000 +0.00	185.00	182.50	182.50	740,083
05 Oct 16	182.50000 +0.00	184.75	182.50	182.50	521,544
04 Oct 16	182.50000 +0.00	185.00	182.50	182.50	51,215
30 Sep 16	182.50000 +0.00	182.50	182.50	182.50	104,673
29 Sep 16	182.50000 +0.00	184.00	182.50	182.50	2,950
28 Sep 16	182.50000 +0.00	184.00	181.00	182.50	13,310
27 Sep 16	182.50000 +0.00	184.00	182.50	182.50	3,243
26 Sep 16	182.50000 +0.00	184.00	182.50	182.50	19,635
23 Sep 16	182.50000 +0.00	184.90	182.50	182.50	11,790
22 Sep 16	182.50000 +0.00	182.55	182.50	182.50	277
21 Sep 16	182.50000 +0.00	185.00	182.50	182.50	1,861
20 Sep 16	182.50000 +0.00	184.82	182.25	182.50	741,023
19 Sep 16	182.50000 +0.00	184.45	182.20	182.50	7,402
16 Sep 16	182.50000 +2.50	184.50	178.50	180.00	14,823
15 Sep 16	180.00000 +6.00	182.70	174.00	174.00	1,084,135
14 Sep 16	174.00000 +0.00	174.98	173.55	174.00	29,209
13 Sep 16	174.00000 +1.50	174.80	172.90	173.50	22,283
12 Sep 16	172.50000 +0.00	173.00	172.20	172.50	35,022
09 Sep 16	172.50000 +0.00	173.00	172.20	172.50	33,293
08 Sep 16	172.50000 -1.50	172.90	172.40	172.90	16,658
07 Sep 16	174.00000 +1.00	174.14	173.75	174.14	11,001
06 Sep 16	173.00000 +0.00	173.75	171.50	173.00	2,425
05 Sep 16	173.00000 +3.00	175.00	170.00	170.00	41,309
02 Sep 16	170.00000 +0.00	172.50	170.00	170.50	34,537
01 Sep 16	170.00000 +0.00	172.50	170.00	170.00	9,539
31 Aug 16	170.00000 -7.50	176.50	168.00	176.50	41,587
30 Aug 16	177.50000 -2.50	182.00	176.00	180.00	33,554
26 Aug 16	180.00000 +2.50	184.00	175.00	180.00	73,050
25 Aug 16	177.50000 +10.00	182.00	168.33	168.33	102,137
24 Aug 16	167.50000 +5.50	168.33	160.00	162.00	141,966
23 Aug 16	162.00000 -2.00	172.00	158.00	167.50	213,797
22 Aug 16	164.00000 +7.50	168.00	156.50	156.50	95,033
19 Aug 16	156.50000 +17.00	159.00	141.25	141.25	203,649
18 Aug 16	139.50000 +3.50	141.00	135.89	136.00	673,831
17 Aug 16	136.00000 +0.00	136.00	135.90	136.00	2,725
16 Aug 16	136.00000 +0.00	136.00	134.15	136.00	230,829
15 Aug 16	136.00000 +0.00	136.00	134.50	136.00	211,109
12 Aug 16	136.00000 +0.00	136.00	135.00	136.00	51,569
11 Aug 16	136.00000 +0.00	136.00	135.15	136.00	7,169
10 Aug 16	136.00000 +0.00	136.00	134.40	136.00	6,462
09 Aug 16	136.00000 +0.00	136.00	134.00	136.00	4,541
08 Aug 16	136.00000 -0.50	136.05	135.30	136.05	9,493
05 Aug 16	136.50000 +0.00	136.50	136.05	136.50	536
04 Aug 16	136.50000 +0.00	136.50	135.00	136.50	1,054,164
03 Aug 16	136.50000 +0.00	137.00	136.50	136.50	2,875
01 Aug 16	136.50000 +1.00	137.25	135.00	135.50	105,337
29 Jul 16	135.50000 +0.00	136.70	135.50	135.50	1,807
28 Jul 16	135.50000 +0.00	136.70	135.50	135.50	2,618
27 Jul 16	135.50000 -2.00	137.00	134.50	137.00	12,634
26 Jul 16	137.50000 +0.00	137.50	137.00	137.50	4,831
25 Jul 16	137.50000 +0.00	137.90	137.00	137.50	8,834
22 Jul 16	137.50000 +0.00	137.75	137.00	137.50	12,760
21 Jul 16	137.50000 +0.00	137.50	137.05	137.50	501
20 Jul 16	137.50000 -1.00	137.75	137.50	137.75	14,353
19 Jul 16	138.50000 +0.00	138.50	137.00	138.50	345,000
18 Jul 16	138.50000 -1.00	140.22	138.50	138.50	200
15 Jul 16	139.50000 +0.00	140.75	139.50	139.50	3,954
14 Jul 16	139.50000 -1.00	141.25	139.00	140.50	13,107
13 Jul 16	140.50000 -5.00	145.75	140.50	145.50	6,036
12 Jul 16	145.50000 +1.50	145.50	145.20	145.20	2,490
11 Jul 16	144.00000 +0.00	145.20	140.00	144.00	35,376
08 Jul 16	144.00000 +0.50	144.00	141.00	144.00	104
07 Jul 16	143.50000 -3.00	146.00	143.21	145.50	1,013,021
06 Jul 16	146.50000 -11.00	157.00	146.50	156.50	14,572
01 Jul 16	157.50000 +1.50	158.04	153.50	156.50	7,940
29 Jun 16	156.00000 +0.00	156.00	155.00	156.00	34
28 Jun 16	156.00000 +2.00	156.00	153.00	154.00	17,300
27 Jun 16	154.00000 -16.00	168.50	154.00	168.50	88,440
24 Jun 16	170.00000 -8.75	170.80	168.50	170.80	5,776
23 Jun 16	178.75000 +0.25	178.75	177.90	178.50	486
22 Jun 16	178.50000 +1.50	178.50	176.50	177.00	14,891
21 Jun 16	177.00000 +0.50	177.00	176.50	176.50	52,008
20 Jun 16	176.50000 +1.00	176.95	176.50	176.50	2,619
15 Jun 16	175.50000 +2.00	177.19	175.25	175.25	16,129
14 Jun 16	173.50000 -3.00	175.30	173.50	175.30	9,000
13 Jun 16	176.50000 +0.00	177.00	176.50	176.50	119
09 Jun 16	176.50000 +0.00	176.50	176.05	176.50	535
08 Jun 16	176.50000 +1.00	176.50	174.75	175.50	57,820
07 Jun 16	175.50000 -2.00	176.50	175.50	176.50	14,000
06 Jun 16	177.50000 -3.00	179.90	176.55	179.90	20,794
03 Jun 16	180.50000 +0.00	180.50	179.00	180.50	4,300
02 Jun 16	180.50000 -0.50	181.50	179.40	181.00	5,939
01 Jun 16	181.00000 -5.00	183.24	179.40	183.24	89,482
31 May 16	186.00000 +0.00	186.00	185.00	186.00	18,040
27 May 16	186.00000 +0.00	186.00	185.50	186.00	639
26 May 16	186.00000 +0.00	186.00	185.50	186.00	134
25 May 16	186.00000 +0.00	186.00	185.50	186.00	8,696
23 May 16	186.00000 +0.50	187.00	186.00	186.00	8,000
20 May 16	185.50000 +0.00	185.50	185.00	185.50	89,734
19 May 16	185.50000 +4.00	186.40	184.20	184.20	77,010
17 May 16	181.50000 -0.50	183.60	181.50	181.50	353
13 May 16	182.00000 -0.50	182.00	179.75	182.00	10,100
12 May 16	182.50000 +0.00	184.00	182.50	182.50	542
11 May 16	182.50000 +0.00	185.00	182.50	182.50	276,500
10 May 16	182.50000 +0.00	182.50	180.00	182.50	2,830
09 May 16	182.50000 +1.00	185.00	182.50	182.50	29,075
06 May 16	181.50000 +0.00	183.60	181.50	181.50	407
05 May 16	181.50000 -0.50	181.50	180.20	181.50	1,580
04 May 16	182.00000 +0.00	182.00	180.00	182.00	44,500
03 May 16	182.00000 -1.00	182.00	181.00	182.00	13,000
29 Apr 16	183.00000 +0.00	184.50	181.50	183.00	5,145
28 Apr 16	183.00000 -4.50	183.00	182.00	183.00	10,396
27 Apr 16	187.50000 +0.00	187.50	187.25	187.50	2,600
26 Apr 16	187.50000 +0.00	187.50	184.00	187.50	44,272
25 Apr 16	187.50000 +0.00	189.50	185.00	187.50	23,461
22 Apr 16	187.50000 +0.00	187.50	185.00	187.50	21,456
21 Apr 16	187.50000 +0.00	189.50	185.00	187.50	11,874
20 Apr 16	187.50000 -10.00	189.00	185.00	187.50	9,616,635
18 Apr 16	197.50000 +0.00	197.50	195.75	197.50	3,632
15 Apr 16	197.50000 +0.00	197.50	195.00	197.50	6,810
14 Apr 16	197.50000 +0.00	198.00	197.50	197.50	1,855
12 Apr 16	197.50000 +0.00	198.00	195.75	197.50	8,246
11 Apr 16	197.50000 +0.00	198.00	195.75	197.50	9,840
07 Apr 16	197.50000 +0.00	197.50	195.75	197.50	7,649
06 Apr 16	197.50000 +0.00	197.50	195.75	197.50	21,317
05 Apr 16	197.50000 +0.00	199.25	195.75	197.50	14,549
04 Apr 16	197.50000 +0.00	199.75	196.00	197.50	10,754
31 Mar 16	197.50000 +0.00	199.50	197.50	197.50	2,500
30 Mar 16	197.50000 +0.00	199.50	197.50	197.50	8,746
29 Mar 16	197.50000 +4.00	200.00	194.50	194.50	42,252
24 Mar 16	193.50000 +2.00	194.50	191.00	192.50	7,047
23 Mar 16	191.50000 +5.50	192.70	188.50	188.50	32,000
22 Mar 16	186.00000 +1.00	187.60	186.00	186.00	192
21 Mar 16	185.00000 +0.00	186.60	185.00	185.00	801
18 Mar 16	185.00000 +3.50	186.90	183.00	183.00	29,077
17 Mar 16	181.50000 +0.50	182.70	180.75	181.00	13,581
16 Mar 16	181.00000 +1.00	181.00	179.00	179.50	758,756
14 Mar 16	180.00000 +1.00	180.34	180.00	180.00	10,408
11 Mar 16	179.00000 +0.00	179.00	179.00	179.00	21,816
10 Mar 16	179.00000 +0.00	179.00	179.00	179.00	505,244
09 Mar 16	179.00000 +1.50	179.00	177.40	179.00	1,935,253
08 Mar 16	177.50000 +0.00	179.25	177.50	177.50	278
03 Mar 16	177.50000 +1.00	179.25	176.50	176.50	202,500
26 Feb 16	176.50000 +0.25	176.50	176.50	176.50	1,194,333
25 Feb 16	176.25000 -1.00	178.00	176.25	176.25	5,440
24 Feb 16	177.25000 -4.25	180.00	177.25	180.00	10,500
23 Feb 16	181.50000 -1.00	181.50	180.50	181.50	2,275
22 Feb 16	182.50000 +0.00	182.50	180.50	182.50	691
15 Feb 16	182.50000 +1.00	182.50	180.00	181.50	1,060
11 Feb 16	181.50000 -6.00	184.00	180.00	184.00	8,500
09 Feb 16	187.50000 +0.00	188.25	187.50	187.50	10,010
08 Feb 16	187.50000 +0.00	187.50	187.50	187.50	20,000
05 Feb 16	187.50000 -1.00	188.25	185.50	187.50	4,920
01 Feb 16	188.50000 +0.00	188.95	187.50	188.50	64,619
27 Jan 16	188.50000 +0.00	189.00	188.50	188.50	615
26 Jan 16	188.50000 +1.00	190.00	188.50	188.50	1,842
25 Jan 16	187.50000 +0.00	187.75	187.50	187.50	77,500
22 Jan 16	187.50000 +0.00	188.70	187.50	187.50	1,515,121
21 Jan 16	187.50000 +0.00	190.00	186.94	187.50	479,461
19 Jan 16	187.50000 +0.00	187.63	187.50	187.50	418
18 Jan 16	187.50000 +0.00	187.75	187.50	187.50	13,500
15 Jan 16	187.50000 -0.50	188.10	187.50	188.00	19,373
14 Jan 16	188.00000 -0.50	188.10	186.25	188.10	6,438
13 Jan 16	188.50000 +0.00	188.50	188.00	188.50	6,814
11 Jan 16	188.50000 -2.50	190.50	188.50	190.50	272,235
08 Jan 16	191.00000 +0.00	192.00	191.00	191.00	104
07 Jan 16	191.00000 -2.50	192.00	190.60	192.00	11,969
06 Jan 16	193.50000 +1.00	195.00	192.50	192.50	1,872,419
05 Jan 16	192.50000 +0.00	192.50	190.75	192.50	2,086
31 Dec 15	192.50000 +0.00	192.50	190.75	192.50	7,289
24 Dec 15	192.50000 +0.00	194.40	192.50	192.50	1,030
22 Dec 15	192.50000 -1.00	192.50	192.30	192.50	4,589
21 Dec 15	193.50000 +0.00	193.50	193.50	193.50	6,815
18 Dec 15	193.50000 +0.00	194.94	193.50	193.50	500
17 Dec 15	193.50000 +1.00	195.00	193.50	193.50	2,000
15 Dec 15	192.50000 +0.00	192.50	190.75	192.50	4,569
14 Dec 15	192.50000 +0.00	195.00	192.50	192.50	4,758
10 Dec 15	192.50000 +1.00	193.00	192.50	192.50	7,500
08 Dec 15	191.50000 +0.00	192.00	191.50	191.50	10,000
07 Dec 15	191.50000 -1.00	191.50	190.50	191.50	1,362
04 Dec 15	192.50000 +1.00	192.50	188.70	191.50	1,700
03 Dec 15	191.50000 +0.00	192.00	190.00	191.50	53,685
02 Dec 15	191.50000 -1.00	191.50	190.00	191.50	4,790
01 Dec 15	192.50000 +0.00	192.50	192.50	192.50	200,001
26 Nov 15	192.50000 -1.50	194.40	190.00	194.00	23,791
25 Nov 15	194.00000 +1.00	195.00	194.00	194.00	100,000
24 Nov 15	193.00000 -1.50	193.00	191.40	193.00	22,000
23 Nov 15	194.50000 -2.00	195.30	194.50	195.30	3,000
20 Nov 15	196.50000 -1.50	196.50	195.30	196.50	1,500
18 Nov 15	198.00000 +0.50	198.00	195.75	197.50	291,139
17 Nov 15	197.50000 +0.00	198.31	197.10	197.50	984
16 Nov 15	197.50000 -1.00	197.50	197.00	197.50	3,226
13 Nov 15	198.50000 -0.50	198.50	197.15	198.50	4,000
12 Nov 15	199.00000 +0.00	199.00	199.00	199.00	42,044
11 Nov 15	199.00000 -2.50	199.00	198.00	199.00	12,728
10 Nov 15	201.50000 +0.00	201.50	198.00	201.50	10,690
05 Nov 15	201.50000 +0.00	201.50	198.70	201.50	1,054
04 Nov 15	201.50000 +0.00	201.50	201.50	201.50	267
03 Nov 15	201.50000 +0.00	201.50	198.70	201.50	110
02 Nov 15	201.50000 +0.00	201.50	198.70	201.50	272
27 Oct 15	201.50000 +0.00	201.50	198.70	201.50	8,462
26 Oct 15	201.50000 -4.00	201.50	191.00	201.50	31,484
23 Oct 15	205.50000 +0.00	205.50	200.00	205.50	1,086,381
22 Oct 15	205.50000 -2.50	206.00	205.50	206.00	10,000
19 Oct 15	208.00000 +0.00	208.00	207.00	208.00	115,229
14 Oct 15	208.00000 +0.00	208.00	206.10	208.00	4,260
13 Oct 15	208.00000 +0.00	208.25	208.00	208.00	52
12 Oct 15	208.00000 +0.00	208.25	208.00	208.00	1,105
09 Oct 15	208.00000 +0.00	208.25	208.00	208.00	600
07 Oct 15	208.00000 +0.00	208.40	206.00	208.00	7,059
06 Oct 15	208.00000 +0.00	208.00	206.10	208.00	3,709
05 Oct 15	208.00000 +0.00	208.56	208.00	208.00	3,270
02 Oct 15	208.00000 +0.00	208.56	208.00	208.00	1,606
30 Sep 15	208.00000 +0.00	208.00	206.10	208.00	1,457
25 Sep 15	208.00000 +0.00	208.60	208.00	208.00	7,208
24 Sep 15	208.00000 +0.00	208.60	206.00	208.00	2,268
23 Sep 15	208.00000 +0.50	209.12	208.00	208.00	10,000
22 Sep 15	207.50000 -1.00	207.50	205.00	205.00	502,735
18 Sep 15	208.50000 +1.00	208.50	207.50	207.50	287,800
17 Sep 15	207.50000 +0.00	207.50	205.00	205.00	25,000
16 Sep 15	207.50000 +0.50	207.50	204.00	204.00	21,643
15 Sep 15	207.00000 +6.75	207.00	200.00	200.00	49,600,980
14 Sep 15	200.25000 -3.25	206.00	200.00	200.00	38,651
11 Sep 15	203.50000 -4.00	205.00	203.50	205.00	24,000
10 Sep 15	207.50000 -2.50	207.50	205.65	205.65	1,560
09 Sep 15	210.00000 +0.50	210.00	209.12	210.00	5,949
08 Sep 15	209.50000 +2.00	211.40	209.50	211.40	2,000
07 Sep 15	207.50000 -4.00	209.80	206.04	206.04	3,700
04 Sep 15	211.50000 -1.50	214.00	211.50	213.20	2,502
02 Sep 15	213.00000 +0.00	214.20	211.52	211.52	688
01 Sep 15	213.00000 +1.50	222.00	213.00	222.00	45,944
28 Aug 15	211.50000 +3.75	212.67	209.00	209.00	4,630
26 Aug 15	207.75000 +4.75	207.75	203.00	206.00	28,185
24 Aug 15	203.00000 -0.50	205.00	199.20	204.00	8,339
21 Aug 15	203.50000 +0.00	207.00	203.50	207.00	1,549
20 Aug 15	203.50000 +0.00	203.50	200.00	200.00	20
18 Aug 15	203.50000 +1.50	207.00	202.45	207.00	4,208
14 Aug 15	202.00000 +2.00	202.00	202.00	202.00	14,000
13 Aug 15	200.00000 -6.75	200.00	200.00	200.00	70
12 Aug 15	206.75000 +4.25	207.00	201.00	205.00	350,849
11 Aug 15	202.50000 -1.00	205.34	202.50	205.34	25,356
05 Aug 15	203.50000 +2.00	205.24	200.50	200.50	105,338
03 Aug 15	201.50000 -2.50	204.50	201.00	204.50	52,200
31 Jul 15	204.00000 +1.00	205.00	202.00	202.00	19,400
30 Jul 15	203.00000 -0.25	203.00	202.00	202.00	128,603
29 Jul 15	203.25000 -0.25	203.25	202.45	202.45	500
27 Jul 15	203.50000 +1.50	205.46	203.50	205.46	490
24 Jul 15	202.00000 -2.50	205.07	202.00	205.07	250
22 Jul 15	204.50000 +0.00	205.90	204.50	205.50	7,500
20 Jul 15	204.50000 +0.50	205.95	202.25	205.95	3,119
17 Jul 15	204.00000 +0.00	205.95	202.49	205.95	6,767
16 Jul 15	204.00000 -3.50	204.70	202.45	202.45	1,063,172
15 Jul 15	207.50000 -0.38	207.50	206.00	206.00	724,572
14 Jul 15	207.87500 +3.38	209.46	207.88	209.46	470
13 Jul 15	204.50000 -0.50	206.00	204.50	206.00	7,412
10 Jul 15	205.00000 +4.00	205.85	203.50	205.00	26,265
09 Jul 15	201.00000 -7.00	206.00	201.00	206.00	181,838
08 Jul 15	208.00000 +1.00	210.05	207.00	209.00	18,703
07 Jul 15	207.00000 -2.50	212.50	207.00	207.00	2,855
06 Jul 15	209.50000 -0.50	214.76	209.00	214.00	22,434
02 Jul 15	210.00000 -2.00	211.40	210.00	211.40	4,171
01 Jul 15	212.00000 -0.50	215.00	212.00	215.00	203,250
30 Jun 15	212.50000 +1.00	212.50	206.00	210.00	759,871
26 Jun 15	211.50000 +1.50	212.90	211.50	212.90	2,500
25 Jun 15	210.00000 -1.50	210.00	207.00	207.00	184
24 Jun 15	211.50000 +1.50	213.90	210.00	210.00	13,691
23 Jun 15	210.00000 +1.00	213.95	210.00	210.00	14,359
22 Jun 15	209.00000 +0.50	209.70	208.00	208.00	20,848
19 Jun 15	208.50000 +1.50	215.00	208.25	208.50	13,464
18 Jun 15	207.00000 +2.00	215.00	207.00	207.00	14,894
17 Jun 15	205.00000 +2.00	215.00	205.00	210.00	36,439
16 Jun 15	203.00000 -1.00	205.00	200.00	204.00	109,499
15 Jun 15	204.00000 +4.00	209.70	200.00	209.00	44,188
12 Jun 15	200.00000 +0.00	205.34	200.00	200.00	45,887
10 Jun 15	200.00000 -0.25	206.00	200.00	205.00	12,729
09 Jun 15	200.25000 -1.00	201.13	200.00	200.00	19,920
08 Jun 15	201.25000 -1.25	204.43	200.00	200.00	777,463
05 Jun 15	202.50000 -2.50	202.50	200.00	201.30	2,022
04 Jun 15	205.00000 +0.00	205.00	200.00	200.00	83,221
03 Jun 15	205.00000 +6.00	205.00	201.74	203.00	9,348
02 Jun 15	199.00000 +1.50	199.00	198.00	199.00	5,000
01 Jun 15	197.50000 +2.50	200.00	197.50	200.00	421
29 May 15	195.00000 -1.50	195.00	195.00	195.00	7,662
28 May 15	196.50000 -1.00	199.20	196.50	199.00	37,569
27 May 15	197.50000 -0.13	199.43	197.50	197.50	39,500
26 May 15	197.62500 -2.38	200.00	197.63	200.00	1,000
22 May 15	200.00000 +0.25	200.00	200.00	200.00	55,941
21 May 15	199.75000 -3.25	201.50	199.75	199.75	56,250
20 May 15	203.00000 +3.00	203.00	197.34	198.00	40,076
19 May 15	200.00000 +2.75	200.00	197.00	197.00	416,544
18 May 15	197.25000 -2.75	200.40	196.32	200.40	3,086
15 May 15	200.00000 +0.00	200.00	197.00	197.00	69,430
14 May 15	200.00000 +7.00	200.00	194.25	195.00	306,135
13 May 15	193.00000 +3.00	193.00	190.00	190.00	51,111
12 May 15	190.00000 +0.00	190.00	190.00	190.00	288
11 May 15	190.00000 +6.25	190.00	185.00	185.00	891,651
08 May 15	183.75000 +1.75	185.00	182.00	183.00	18,231
07 May 15	182.00000 +1.00	182.00	180.00	180.00	16,709
06 May 15	181.00000 -1.00	181.19	180.00	180.00	8,686
05 May 15	182.00000 +3.50	182.00	178.40	179.00	53,260
01 May 15	178.50000 -6.50	187.00	178.00	182.00	29,906
30 Apr 15	185.00000 -1.00	190.00	185.00	190.00	6,763
29 Apr 15	186.00000 -2.00	188.00	184.40	188.00	12,777
28 Apr 15	188.00000 +1.50	188.00	188.00	188.00	7,485
27 Apr 15	186.50000 +1.50	190.00	185.00	185.00	18,091
24 Apr 15	185.00000 +3.75	185.00	182.00	185.00	102,002
23 Apr 15	181.25000 -3.75	186.00	181.00	186.00	19,043
16 Apr 15	185.00000 +0.00	185.00	184.00	184.00	33,750
15 Apr 15	185.00000 +0.00	185.67	184.00	184.00	7,171
14 Apr 15	185.00000 +0.50	186.00	185.00	186.00	50,000
13 Apr 15	184.50000 +2.00	184.50	183.70	184.00	906,000
10 Apr 15	182.50000 -1.50	184.00	182.50	184.00	57,528
08 Apr 15	184.00000 +2.00	184.00	181.60	184.00	690,412
07 Apr 15	182.00000 -2.00	183.00	182.00	183.00	273
01 Apr 15	184.00000 +2.50	184.00	180.60	183.00	104,964
31 Mar 15	181.50000 -1.63	182.30	180.00	182.00	30,901
30 Mar 15	183.12500 -0.88	184.00	182.51	184.00	54,060
27 Mar 15	184.00000 +0.00	184.00	183.75	184.00	167,606
26 Mar 15	184.00000 +0.50	184.00	183.00	184.00	197,417
25 Mar 15	183.50000 -1.50	185.50	182.00	185.50	258,737
24 Mar 15	185.00000 +0.13	185.50	185.00	185.50	16,575
23 Mar 15	184.87500 -0.63	185.50	184.75	185.50	161,254
20 Mar 15	185.50000 -2.75	187.00	185.00	185.00	36,076
19 Mar 15	188.25000 -1.50	189.11	188.25	189.00	6,613
18 Mar 15	189.75000 +1.25	190.00	189.50	189.75	50,072
17 Mar 15	188.50000 +1.25	190.00	188.50	190.00	9,290
16 Mar 15	187.25000 -1.13	187.25	186.00	187.00	34,453
13 Mar 15	188.37500 -1.63	188.76	187.00	187.50	16,287
12 Mar 15	190.00000 +1.75	190.00	188.50	188.50	44,332
11 Mar 15	188.25000 +1.25	188.25	187.50	188.00	26,360
10 Mar 15	187.00000 -3.50	191.50	185.00	191.50	185,643
09 Mar 15	190.50000 +1.38	192.00	189.50	192.00	19,833
06 Mar 15	189.12500 +3.13	189.75	186.00	186.00	38,374
05 Mar 15	186.00000 -0.63	188.00	185.50	188.00	159,816
04 Mar 15	186.62500 +0.00	188.00	175.25	177.00	2,333,509

Eurocell PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	144.50000 +4.50	145.00	140.00	140.00	70,617
21 Oct 26	140.00000 +0.00	140.00	136.00	137.00	51,773
20 Oct 26	140.00000 +3.00	140.00	136.30	137.00	20,896
19 Oct 26	137.00000 -3.00	141.00	137.00	140.00	75,232
16 Oct 26	140.00000 +4.50	140.50	133.00	133.00	150,000
15 Oct 26	135.50000 -6.00	145.00	134.50	145.00	147,745
14 Oct 26	141.50000 -2.50	143.18	141.00	141.50	24,066
13 Oct 26	144.00000 +0.00	146.01	141.60	145.00	84,076
12 Oct 26	144.00000 +1.00	146.06	142.50	145.00	81,618
09 Oct 26	143.00000 -4.00	147.00	143.00	145.00	107,702
08 Oct 26	147.00000 -1.00	153.00	142.50	153.00	117,483
07 Oct 26	148.00000 -0.50	149.50	148.00	148.50	295,320
06 Oct 26	148.50000 +5.50	151.17	143.00	147.50	335,677
05 Oct 26	143.00000 +0.50	144.22	142.00	142.00	162,054
02 Oct 26	142.50000 +6.50	143.34	135.99	140.50	207,678
01 Oct 26	136.00000 -7.00	150.00	131.50	150.00	251,740
30 Sep 26	143.00000 -2.00	144.70	142.00	142.00	202,673
29 Sep 26	145.00000 +1.00	146.00	142.00	142.00	111,881
28 Sep 26	144.00000 +5.00	145.75	139.25	141.00	527,014
25 Sep 26	139.00000 +6.00	140.00	133.00	133.50	520,484
24 Sep 26	133.00000 -4.00	138.50	130.00	137.00	158,853
23 Sep 26	137.00000 +1.00	138.37	133.00	135.00	82,509
22 Sep 26	136.00000 +3.50	137.00	130.50	132.50	256,758
21 Sep 26	132.50000 +3.00	133.11	129.00	130.50	414,595
18 Sep 26	129.50000 +1.50	131.81	128.00	130.00	76,939
17 Sep 26	128.00000 -0.50	129.15	126.50	128.50	46,028
16 Sep 26	128.50000 +0.50	130.00	125.00	128.50	81,004
15 Sep 26	128.00000 +1.00	129.00	122.32	129.00	427,027
14 Sep 26	127.00000 +2.00	128.00	124.00	128.00	157,757
11 Sep 26	125.00000 +0.00	128.00	123.50	124.00	233,001
10 Sep 26	125.00000 +0.50	128.50	120.50	125.00	170,554
09 Sep 26	124.50000 +0.50	129.00	120.50	129.00	327,120
08 Sep 26	124.00000 +2.00	125.00	122.00	122.00	70,719
07 Sep 26	122.00000 -2.50	124.37	120.44	122.00	121,833
04 Sep 26	124.50000 +2.50	125.00	121.00	125.00	143,493
03 Sep 26	122.00000 -1.50	125.00	120.30	125.00	285,373
02 Sep 26	123.50000 -3.00	125.00	121.22	125.00	67,169
01 Sep 26	126.50000 +5.50	126.50	118.00	120.00	520,853
28 Aug 26	121.00000 -0.50	123.00	121.00	123.00	821,716
27 Aug 26	121.50000 +1.50	122.50	119.50	121.50	26,573
26 Aug 26	120.00000 -0.50	121.07	118.72	120.50	17,244
25 Aug 26	120.50000 +1.50	121.00	116.12	118.00	71,400
24 Aug 26	119.00000 +1.00	120.00	115.00	120.00	75,845
21 Aug 26	118.00000 -1.50	121.20	117.00	117.50	63,449
20 Aug 26	119.50000 +3.00	121.00	114.41	114.50	113,821
19 Aug 26	116.50000 +0.00	119.50	113.00	118.50	73,643
18 Aug 26	116.50000 -2.00	121.42	116.00	120.50	89,480
17 Aug 26	118.50000 +0.50	119.00	112.50	119.00	31,709
14 Aug 26	118.00000 +1.00	120.00	116.58	120.00	6,485
13 Aug 26	117.00000 -2.50	121.50	117.00	117.00	11,268
12 Aug 26	119.50000 +1.00	123.00	116.10	123.00	22,462
11 Aug 26	118.50000 +0.00	119.61	118.50	119.00	73,337
10 Aug 26	118.50000 +0.50	123.00	116.61	123.00	41,335
07 Aug 26	118.00000 -3.50	122.00	116.50	122.00	97,275
06 Aug 26	121.50000 +4.00	121.50	113.00	117.50	87,265
05 Aug 26	117.50000 +0.00	121.50	116.00	119.50	32,673
04 Aug 26	117.50000 +0.00	122.00	115.50	120.50	11,077
03 Aug 26	117.50000 -0.50	121.00	112.50	112.50	376,464
31 Jul 26	118.00000 +2.00	120.18	116.00	116.00	125,453
30 Jul 26	116.00000 -3.00	121.50	115.30	121.50	31,836
29 Jul 26	119.00000 +0.00	122.00	114.78	122.00	53,832
28 Jul 26	119.00000 +3.00	121.00	116.00	119.00	60,901
27 Jul 26	116.00000 +1.00	121.00	114.50	121.00	269,985
24 Jul 26	115.00000 +0.00	120.31	115.00	118.00	94,338
23 Jul 26	115.00000 -2.00	120.68	115.00	119.00	154,245
22 Jul 26	117.00000 -0.50	118.73	116.24	118.00	40,071
21 Jul 26	117.50000 +1.50	118.00	113.50	118.00	54,382
20 Jul 26	116.00000 +3.00	117.50	111.50	115.50	65,726
17 Jul 26	113.00000 -1.00	113.00	109.00	109.00	44,683
16 Jul 26	114.00000 +4.25	114.00	108.00	109.50	58,717
15 Jul 26	109.75000 -1.25	110.90	107.50	109.00	15,628
14 Jul 26	111.00000 +0.00	113.00	108.00	109.50	23,507
13 Jul 26	111.00000 +2.00	112.00	107.90	108.00	72,475
10 Jul 26	109.00000 -0.50	113.00	108.78	111.00	36,094
09 Jul 26	109.50000 -4.50	111.92	109.50	111.00	33,657
08 Jul 26	114.00000 +3.50	114.00	109.47	111.00	71,571
07 Jul 26	110.50000 -0.50	114.00	109.00	111.00	28,985
06 Jul 26	111.00000 -1.00	113.00	110.50	110.50	29,014
03 Jul 26	112.00000 -2.00	114.00	112.00	113.00	78,892
02 Jul 26	114.00000 +4.00	114.00	109.28	110.50	86,868
01 Jul 26	110.00000 +0.00	111.88	109.00	110.50	65,449
30 Jun 26	110.00000 -2.00	113.00	109.76	111.50	66,396
29 Jun 26	112.00000 +1.50	115.00	109.76	110.00	194,861
26 Jun 26	110.50000 +0.50	111.00	106.82	110.00	667,524
25 Jun 26	110.00000 +1.00	111.00	107.90	109.50	279,751
24 Jun 26	109.00000 -0.50	109.00	105.50	105.50	295,003
23 Jun 26	109.50000 +6.50	109.50	105.00	107.00	83,570
22 Jun 26	103.00000 -6.00	107.00	102.55	106.50	79,565
19 Jun 26	109.00000 +0.00	109.00	105.00	105.50	50,414
18 Jun 26	109.00000 +3.00	109.00	103.00	108.50	5,426
17 Jun 26	106.00000 -3.00	109.00	105.00	109.00	180,338
16 Jun 26	109.00000 +4.00	109.50	105.00	109.50	35,082
15 Jun 26	105.00000 +1.50	109.50	101.50	105.00	152,209
12 Jun 26	103.50000 -0.50	108.01	103.50	106.00	27,634
11 Jun 26	104.00000 -3.00	109.01	104.00	104.00	46,100
10 Jun 26	107.00000 +2.00	107.68	104.00	105.50	28,648
09 Jun 26	105.00000 +2.00	109.24	104.00	104.00	144,235
08 Jun 26	103.00000 -6.50	109.45	103.00	105.50	89,046
05 Jun 26	109.50000 +2.00	109.50	104.00	104.00	17,613
04 Jun 26	107.50000 -1.50	110.50	106.00	110.50	18,996
03 Jun 26	109.00000 -2.00	109.00	105.00	107.00	11,432
02 Jun 26	111.00000 +0.00	111.00	105.25	106.00	8,852
01 Jun 26	111.00000 +7.00	111.00	105.00	107.00	65,843
29 May 26	104.00000 -1.00	108.00	100.50	100.50	169,755
28 May 26	105.00000 -0.50	107.10	105.00	105.00	45,674
27 May 26	105.50000 -0.50	106.00	105.00	106.00	87,607
26 May 26	106.00000 +1.50	107.50	104.00	107.50	59,578
22 May 26	104.50000 -0.50	106.26	104.00	104.50	27,355
21 May 26	105.00000 -1.00	105.99	101.00	105.50	19,503
20 May 26	106.00000 +0.00	106.50	104.00	106.00	38,937
19 May 26	106.00000 +1.00	108.00	100.50	100.50	36,353
18 May 26	105.00000 +2.00	107.09	99.00	105.50	384,236
15 May 26	103.00000 -1.00	105.00	100.50	100.50	563,525
14 May 26	104.00000 +0.50	106.51	100.00	100.00	645,530
13 May 26	103.50000 -0.50	111.00	102.50	111.00	75,906
12 May 26	104.00000 -5.50	109.50	104.00	105.00	69,737
11 May 26	109.50000 +0.50	112.50	105.00	112.50	144,079
08 May 26	109.00000 +0.00	109.00	106.08	108.00	31,718
07 May 26	109.00000 -2.50	112.50	107.00	112.50	73,447
06 May 26	111.50000 +6.50	111.50	103.50	105.50	64,224
05 May 26	105.00000 +3.50	107.00	102.00	103.00	66,558
01 May 26	101.50000 -3.00	110.50	101.50	110.50	198,364
30 Apr 26	104.50000 -0.50	106.40	104.00	105.00	20,765
29 Apr 26	105.00000 +0.00	107.90	104.40	105.00	119,008
28 Apr 26	105.00000 -1.00	108.22	105.00	108.00	84,605
27 Apr 26	106.00000 -7.00	114.00	106.00	114.00	198,829
24 Apr 26	113.00000 +2.50	113.50	107.50	110.00	101,825
23 Apr 26	110.50000 -1.00	115.50	110.00	110.00	95,166
22 Apr 26	111.50000 +1.00	113.66	110.00	110.50	31,741
21 Apr 26	110.50000 -0.50	116.00	110.50	116.00	75,210
20 Apr 26	111.00000 -2.50	113.50	110.04	113.50	27,270
17 Apr 26	113.50000 +3.50	115.00	106.50	115.00	116,820
16 Apr 26	110.00000 -6.00	112.69	108.50	111.00	73,377
15 Apr 26	116.00000 +3.50	116.00	110.50	111.00	50,051
14 Apr 26	112.50000 +0.00	118.17	108.50	113.50	256,981
13 Apr 26	112.50000 -0.50	117.33	111.00	116.00	203,164
10 Apr 26	113.00000 +4.00	114.15	109.74	111.50	61,011
09 Apr 26	109.00000 -7.00	114.42	109.00	112.00	96,403
08 Apr 26	116.00000 +7.00	116.00	110.00	110.00	77,581
07 Apr 26	109.00000 +0.00	112.00	109.00	111.50	65,854
02 Apr 26	109.00000 -1.00	112.00	108.00	112.00	50,325
01 Apr 26	110.00000 +5.00	110.25	106.95	110.00	73,831
31 Mar 26	105.00000 -4.00	111.95	105.00	110.00	43,751
30 Mar 26	109.00000 -2.50	116.00	109.00	116.00	46,628
27 Mar 26	111.50000 +2.00	113.00	110.20	113.00	13,933
26 Mar 26	109.50000 -1.00	112.72	109.50	110.50	21,179
25 Mar 26	110.50000 +2.50	113.43	108.01	110.50	14,539
24 Mar 26	108.00000 -0.50	113.49	108.00	112.00	23,487
23 Mar 26	108.50000 +0.50	113.72	108.50	111.00	43,047
20 Mar 26	108.00000 -4.25	116.00	108.00	112.00	159,495
19 Mar 26	112.25000 +1.25	116.50	107.20	116.50	137,020
18 Mar 26	111.00000 -0.50	118.47	110.50	116.00	141,278
17 Mar 26	111.50000 -4.50	122.85	111.50	116.50	80,024
16 Mar 26	116.00000 -3.00	126.00	116.00	119.50	87,396
13 Mar 26	119.00000 -1.00	122.50	116.00	119.00	118,073
12 Mar 26	120.00000 -4.00	127.00	119.00	127.00	44,811
11 Mar 26	124.00000 +7.00	126.50	120.00	126.50	26,400
10 Mar 26	117.00000 -4.00	130.50	117.00	123.00	93,733
09 Mar 26	121.00000 -5.00	128.00	121.00	122.00	34,870
06 Mar 26	126.00000 +5.50	127.00	120.50	122.50	44,551
05 Mar 26	120.50000 -2.50	131.00	120.50	131.00	87,402
04 Mar 26	123.00000 -3.25	130.50	121.00	126.00	6,000
03 Mar 26	126.25000 +0.75	129.00	123.00	124.00	55,225
02 Mar 26	125.50000 -2.00	133.50	125.00	129.50	22,407
27 Feb 26	127.50000 +1.00	133.50	124.50	129.50	104,735
26 Feb 26	126.50000 -1.00	131.50	125.80	128.00	144,204
25 Feb 26	127.50000 -2.50	133.50	126.50	127.50	99,760
24 Feb 26	130.00000 +0.50	133.50	125.50	132.50	137,659
23 Feb 26	129.50000 +2.00	133.00	127.18	132.00	7,384
20 Feb 26	127.50000 -1.00	133.00	124.50	131.50	26,314
19 Feb 26	128.50000 -2.00	132.50	125.50	132.50	37,992
18 Feb 26	130.50000 +4.50	132.50	126.50	128.00	99,323
17 Feb 26	126.00000 -2.00	133.50	123.50	133.50	62,938
16 Feb 26	128.00000 -1.00	134.50	126.95	134.50	69,417
13 Feb 26	129.00000 -1.00	131.00	125.80	131.00	75,719
12 Feb 26	130.00000 -0.50	135.00	124.50	135.00	268,544
11 Feb 26	130.50000 +2.50	133.50	125.00	125.00	177,624
10 Feb 26	128.00000 +0.00	131.50	126.84	128.00	214,073
09 Feb 26	128.00000 -3.50	134.50	122.45	129.00	736,704
06 Feb 26	131.50000 +1.50	132.00	128.50	132.00	183,233
05 Feb 26	130.00000 -0.50	132.00	128.42	132.00	76,686
04 Feb 26	130.50000 +2.50	130.50	128.00	128.00	16,579
03 Feb 26	128.00000 +1.50	129.50	125.53	129.50	92,801
02 Feb 26	126.50000 +0.00	129.50	124.50	128.50	101,483
30 Jan 26	126.50000 -2.50	129.00	121.00	127.00	108,285
29 Jan 26	129.00000 +5.50	129.00	122.00	126.50	19,316
28 Jan 26	123.50000 +0.50	126.50	119.50	125.00	111,617
27 Jan 26	123.00000 -3.50	127.00	123.00	127.00	98,205
26 Jan 26	126.50000 +1.50	127.00	124.50	127.00	75,405
23 Jan 26	125.00000 -1.00	126.50	121.50	126.00	68,256
22 Jan 26	126.00000 +3.25	127.00	121.00	124.00	138,080
21 Jan 26	122.75000 -0.25	129.00	121.00	125.00	174,014
20 Jan 26	123.00000 -3.75	129.50	121.50	125.50	124,670
19 Jan 26	126.75000 +0.75	130.00	123.50	125.00	50,474
16 Jan 26	126.00000 -2.00	128.00	124.00	124.00	120,246
15 Jan 26	128.00000 -5.00	134.50	128.00	133.50	46,925
14 Jan 26	133.00000 +2.00	135.00	129.60	131.00	132,883
13 Jan 26	131.00000 +1.00	133.50	126.33	130.00	22,514
12 Jan 26	130.00000 -0.50	138.00	127.00	133.00	116,597
09 Jan 26	130.50000 -2.50	133.00	126.00	129.00	42,618
08 Jan 26	133.00000 +9.50	133.00	122.50	127.00	76,685
07 Jan 26	123.50000 +0.00	131.50	122.50	126.00	53,229
06 Jan 26	123.50000 -8.50	132.00	123.00	128.50	98,110
05 Jan 26	132.00000 +6.50	132.50	124.50	132.50	139,912
02 Jan 26	125.50000 -5.00	133.00	125.50	133.00	126,315
31 Dec 25	130.50000 -1.50	132.00	123.00	123.00	6,892
30 Dec 25	132.00000 +5.50	132.00	125.00	126.50	43,630
29 Dec 25	126.50000 +1.50	126.50	122.00	122.00	52,261
24 Dec 25	125.00000 -5.00	130.00	123.50	127.50	9,352
23 Dec 25	130.00000 +4.50	130.00	123.50	127.00	34,615
22 Dec 25	125.50000 -4.50	131.50	125.00	127.00	88,741
19 Dec 25	130.00000 +1.50	131.50	128.50	128.50	56,460
18 Dec 25	128.50000 +0.00	131.50	126.50	128.00	18,428
17 Dec 25	128.50000 +0.50	131.00	125.50	129.00	74,613
16 Dec 25	128.00000 +0.50	131.50	126.50	128.50	87,538
15 Dec 25	127.50000 -1.00	129.00	124.50	124.50	392,547
12 Dec 25	128.50000 +0.00	130.52	122.50	129.00	61,302
11 Dec 25	128.50000 +3.00	129.50	125.50	126.50	70,230
10 Dec 25	125.50000 -2.50	128.00	124.50	125.00	35,818
09 Dec 25	128.00000 +0.50	129.00	125.98	126.50	32,435
08 Dec 25	127.50000 +2.00	129.50	122.50	126.00	422,799
05 Dec 25	125.50000 +1.50	129.50	122.50	126.00	52,511
04 Dec 25	124.00000 -2.00	126.50	124.00	126.00	246,033
03 Dec 25	126.00000 -0.50	129.50	122.50	126.00	50,229
02 Dec 25	126.50000 +3.50	128.00	120.00	125.50	28,462
01 Dec 25	123.00000 +0.00	125.50	116.50	122.00	81,655
28 Nov 25	123.00000 +1.00	125.50	121.00	125.00	97,203
27 Nov 25	122.00000 -1.50	124.50	118.00	120.00	62,442
26 Nov 25	123.50000 +6.00	123.50	117.50	119.50	62,651
25 Nov 25	117.50000 -1.50	122.00	117.50	119.00	78,715
24 Nov 25	119.00000 +0.50	119.50	115.00	118.00	65,850
21 Nov 25	118.50000 +1.00	123.50	114.50	117.50	180,603
20 Nov 25	117.50000 -1.00	121.00	115.50	118.00	109,640
19 Nov 25	118.50000 -3.50	125.50	118.00	123.00	101,844
18 Nov 25	122.00000 -4.00	130.50	122.00	126.00	183,421
17 Nov 25	126.00000 +0.50	128.00	124.50	126.00	83,512
14 Nov 25	125.50000 -4.50	131.00	125.50	127.50	154,169
13 Nov 25	130.00000 -0.50	132.50	125.50	132.50	50,470
12 Nov 25	130.50000 +1.00	131.50	126.00	130.00	50,902
11 Nov 25	129.50000 +0.50	132.00	125.50	130.00	140,720
10 Nov 25	129.00000 +1.00	132.00	126.50	129.50	168,887
07 Nov 25	128.00000 +2.50	131.50	123.00	127.00	160,474
06 Nov 25	125.50000 +1.00	131.00	123.00	126.50	114,339
05 Nov 25	124.50000 -1.00	128.50	123.00	127.00	81,146
04 Nov 25	125.50000 +1.00	131.50	122.50	126.00	141,842
03 Nov 25	124.50000 +0.00	130.50	123.00	130.50	53,895
31 Oct 25	124.50000 +0.50	130.00	122.50	128.00	224,843
30 Oct 25	124.00000 -1.50	132.50	124.00	131.00	236,887
29 Oct 25	125.50000 +3.00	130.00	123.00	123.00	153,162
28 Oct 25	122.50000 -7.00	130.00	121.00	130.00	154,069
27 Oct 25	129.50000 +1.00	130.00	120.50	130.00	83,359
24 Oct 25	128.50000 +4.50	128.50	123.50	124.00	179,043
23 Oct 25	124.00000 +0.50	126.00	121.73	125.00	974,630
22 Oct 25	123.50000 +3.50	126.00	121.50	123.00	205,768
21 Oct 25	120.00000 -2.00	127.50	120.00	124.00	54,105
20 Oct 25	122.00000 +0.00	126.50	121.00	124.50	76,450
17 Oct 25	122.00000 -3.50	131.00	122.00	131.00	147,577
16 Oct 25	125.50000 +0.00	131.00	125.00	126.00	241,846
15 Oct 25	125.50000 -3.50	131.00	125.00	131.00	52,323
14 Oct 25	129.00000 -1.00	133.00	128.00	130.50	93,264
13 Oct 25	130.00000 +3.00	130.55	126.30	128.50	71,760
10 Oct 25	127.00000 -0.50	130.00	123.50	129.00	48,370
09 Oct 25	127.50000 +0.50	128.50	124.68	127.00	142,906
08 Oct 25	127.00000 -1.50	129.00	125.00	125.00	121,758
07 Oct 25	128.50000 -1.50	130.00	127.00	130.00	70,790
06 Oct 25	130.00000 +2.00	130.00	127.00	128.00	111,351
03 Oct 25	128.00000 -6.50	134.66	128.00	128.00	83,793
02 Oct 25	134.50000 +2.00	136.50	130.50	131.00	63,166
01 Oct 25	132.50000 +0.00	136.00	127.50	133.00	78,586
30 Sep 25	132.50000 +4.00	134.00	128.00	129.00	28,913
29 Sep 25	128.50000 -1.50	133.00	128.50	133.00	142,046
26 Sep 25	130.00000 +0.00	133.00	130.00	133.00	164,914
25 Sep 25	130.00000 +1.50	132.90	130.00	131.00	82,492
24 Sep 25	128.50000 -3.50	135.50	127.50	130.50	90,742
23 Sep 25	132.00000 +1.50	133.00	130.00	130.00	124,396
22 Sep 25	130.50000 -0.50	135.50	129.00	130.00	120,134
19 Sep 25	131.00000 -2.00	134.01	131.00	132.00	211,882
18 Sep 25	133.00000 +2.00	133.00	131.00	131.00	48,348
17 Sep 25	131.00000 +0.00	134.00	130.00	131.00	131,754
16 Sep 25	131.00000 -0.50	136.00	130.50	130.50	75,331
15 Sep 25	131.50000 +0.00	136.50	129.50	136.50	30,589
12 Sep 25	131.50000 +1.00	134.00	130.00	133.00	109,670
11 Sep 25	130.50000 -4.50	135.23	129.50	135.00	62,887
10 Sep 25	135.00000 +1.00	140.50	132.51	140.50	1,598,372
09 Sep 25	134.00000 +3.50	140.50	130.00	130.00	138,610
08 Sep 25	130.50000 +2.50	131.50	127.00	127.00	120,914
05 Sep 25	128.00000 -2.50	133.00	126.03	129.50	155,960
04 Sep 25	130.50000 -4.50	134.26	122.50	133.00	476,755
03 Sep 25	135.00000 +2.50	139.52	133.00	139.00	118,318
02 Sep 25	132.50000 -8.00	139.00	132.50	133.50	137,200
01 Sep 25	140.50000 +0.50	145.50	138.00	141.50	58,611
29 Aug 25	140.00000 +0.00	141.50	136.00	138.50	155,877
28 Aug 25	140.00000 -4.50	146.00	138.34	141.00	74,992
27 Aug 25	144.50000 +0.00	144.50	141.00	144.00	66,724
26 Aug 25	144.50000 -4.50	154.00	144.50	145.00	59,200
22 Aug 25	149.00000 -0.50	156.00	145.50	153.00	30,779
21 Aug 25	149.50000 +0.00	150.50	148.50	148.50	32,859
20 Aug 25	149.50000 +1.00	156.50	147.97	150.00	134,601
19 Aug 25	148.50000 +1.00	156.50	146.00	147.50	55,302
18 Aug 25	147.50000 +0.50	148.00	145.50	146.00	73,110
15 Aug 25	147.00000 -2.00	151.00	146.93	148.00	58,017
14 Aug 25	149.00000 +1.00	156.00	147.50	148.00	52,437
13 Aug 25	148.00000 -2.00	156.50	148.00	150.00	114,677
12 Aug 25	150.00000 +0.00	151.00	148.50	150.00	57,150
11 Aug 25	150.00000 +0.50	151.40	146.00	148.50	73,000
08 Aug 25	149.50000 -0.50	152.50	149.50	150.00	162,896
07 Aug 25	150.00000 +0.00	151.00	148.53	150.00	126,456
06 Aug 25	150.00000 +1.50	150.00	147.50	148.00	90,780
05 Aug 25	148.50000 +0.00	149.50	147.00	148.00	131,113
04 Aug 25	148.50000 +1.50	154.50	147.00	148.50	176,055
01 Aug 25	147.00000 -4.00	154.00	146.36	149.50	111,941
31 Jul 25	151.00000 +5.00	153.00	145.00	150.00	172,446
30 Jul 25	146.00000 -5.00	152.00	145.00	151.50	198,516
29 Jul 25	151.00000 +0.00	153.50	148.50	150.50	950,149
28 Jul 25	151.00000 -2.00	154.00	148.50	150.00	76,401
25 Jul 25	153.00000 +0.00	156.50	150.50	151.50	83,428
24 Jul 25	153.00000 +0.00	155.50	148.50	152.50	896,832
23 Jul 25	153.00000 +1.50	154.50	151.50	152.00	74,702
22 Jul 25	151.50000 +1.00	154.50	150.00	153.00	37,898
21 Jul 25	150.50000 -4.00	154.50	149.40	151.50	439,492
18 Jul 25	154.50000 +4.50	155.00	150.00	151.50	61,593
17 Jul 25	150.00000 -1.50	154.50	150.00	152.00	1,386,518
16 Jul 25	151.50000 -4.00	156.00	151.50	154.00	157,033
15 Jul 25	155.50000 +1.50	158.50	152.29	154.50	95,645
14 Jul 25	154.00000 -2.00	159.50	154.00	154.00	35,260
11 Jul 25	156.00000 -7.00	162.00	155.00	155.00	571,011
10 Jul 25	163.00000 +10.50	163.00	151.91	153.50	147,214
09 Jul 25	152.50000 -4.00	163.00	152.50	156.50	307,929
08 Jul 25	156.50000 -4.00	163.00	152.50	154.50	66,688
07 Jul 25	160.50000 +3.00	164.00	152.50	157.50	162,967
04 Jul 25	157.50000 +2.50	163.00	153.50	158.50	246,838
03 Jul 25	155.00000 +0.00	163.50	155.00	157.50	36,303
02 Jul 25	155.00000 -3.00	162.50	154.00	159.00	119,721
01 Jul 25	158.00000 -2.00	163.50	158.00	160.50	63,844
30 Jun 25	160.00000 +4.00	160.50	157.00	158.00	61,553
27 Jun 25	156.00000 +1.50	159.50	152.00	158.00	109,907
26 Jun 25	154.50000 +2.50	159.50	152.00	153.00	153,813
25 Jun 25	152.00000 -2.00	159.50	151.50	154.00	116,655
24 Jun 25	154.00000 +1.00	159.00	151.00	151.00	51,193
23 Jun 25	153.00000 +3.50	157.50	147.50	152.00	61,135
20 Jun 25	149.50000 -0.50	159.50	149.00	153.50	118,660
19 Jun 25	150.00000 -5.50	159.50	150.00	155.50	138,064
18 Jun 25	155.50000 +1.00	159.50	153.50	155.50	192,186
17 Jun 25	154.50000 -1.00	159.50	150.00	155.50	246,266
16 Jun 25	155.50000 +2.50	159.50	155.00	156.00	60,293
13 Jun 25	153.00000 -4.50	159.50	153.00	155.00	109,537
12 Jun 25	157.50000 -0.50	160.00	155.50	157.50	130,754
11 Jun 25	158.00000 -1.00	159.00	155.50	157.00	65,805
10 Jun 25	159.00000 +1.50	159.00	157.00	158.00	98,782
09 Jun 25	157.50000 +0.50	159.00	155.05	157.00	89,029
06 Jun 25	157.00000 +2.00	158.50	154.50	155.00	154,670
05 Jun 25	155.00000 +4.00	156.50	147.00	154.50	151,999
04 Jun 25	151.00000 +1.00	153.00	147.00	151.00	623,180
03 Jun 25	150.00000 -2.00	158.00	149.75	153.50	432,588
02 Jun 25	152.00000 -7.50	158.50	150.00	154.50	82,019
30 May 25	159.50000 +6.50	159.50	151.00	156.00	92,732
29 May 25	153.00000 -2.00	157.00	152.00	156.00	174,339
28 May 25	155.00000 +4.50	155.50	148.50	150.00	214,922
27 May 25	150.50000 +4.00	151.00	146.00	149.50	572,823
23 May 25	146.50000 -2.50	150.51	146.50	150.00	356,678
22 May 25	149.00000 -1.50	152.00	149.00	149.00	78,839
21 May 25	150.50000 -1.00	151.60	147.75	148.00	154,020
20 May 25	151.50000 +3.50	153.00	147.00	148.00	264,642
19 May 25	148.00000 +5.00	148.50	143.00	143.00	207,433
16 May 25	143.00000 +0.50	147.50	143.00	146.00	411,802
15 May 25	142.50000 -16.00	152.00	138.00	150.00	718,436
14 May 25	158.50000 -1.00	161.50	157.50	159.00	323,783
13 May 25	159.50000 +1.50	161.50	154.50	158.00	205,972
12 May 25	158.00000 +3.00	162.00	152.00	162.00	253,882
09 May 25	155.00000 -4.00	161.00	153.00	157.00	175,204
08 May 25	159.00000 -0.50	162.00	158.50	162.00	212,943
07 May 25	159.50000 +0.50	161.00	158.50	159.00	255,058
06 May 25	159.00000 +2.50	162.00	157.00	162.00	173,918
02 May 25	156.50000 +2.50	161.50	153.99	157.50	289,057
01 May 25	154.00000 +1.50	160.50	154.00	160.00	128,189
30 Apr 25	152.50000 -1.50	159.50	152.50	155.50	126,219
29 Apr 25	154.00000 +0.50	160.00	154.00	156.50	78,789
28 Apr 25	153.50000 +0.00	159.00	151.65	155.00	248,303
25 Apr 25	153.50000 +1.00	159.50	152.50	157.00	182,529
24 Apr 25	152.50000 +0.50	157.00	150.00	152.50	35,852
23 Apr 25	152.00000 -1.00	157.50	148.50	151.00	351,320
22 Apr 25	153.00000 +0.50	154.00	150.00	152.00	122,716
17 Apr 25	152.50000 +3.00	157.50	148.00	152.50	75,884
16 Apr 25	149.50000 -4.50	158.00	148.00	153.00	194,630
15 Apr 25	154.00000 -4.00	155.00	149.20	150.00	144,615
14 Apr 25	158.00000 +5.00	158.00	147.50	147.50	95,486
11 Apr 25	153.00000 +4.50	155.00	148.00	151.00	49,082
10 Apr 25	148.50000 +1.50	164.00	146.00	146.00	202,604
09 Apr 25	147.00000 -2.00	153.00	142.50	147.50	55,465
08 Apr 25	149.00000 -3.50	150.21	143.50	149.00	125,491
07 Apr 25	152.50000 +5.50	152.50	141.00	142.00	160,669
04 Apr 25	147.00000 -2.50	156.00	141.88	147.00	152,915
03 Apr 25	149.50000 -0.50	153.00	147.00	149.00	116,192
02 Apr 25	150.00000 +0.00	155.00	148.50	150.00	150,716
01 Apr 25	150.00000 -3.00	163.00	150.00	156.50	118,229
31 Mar 25	153.00000 -7.00	163.94	151.00	157.00	183,491
28 Mar 25	160.00000 +4.00	164.00	157.65	158.00	297,864
27 Mar 25	156.00000 +0.00	160.65	156.00	160.00	130,036
26 Mar 25	156.00000 -1.00	164.00	156.00	160.00	129,895
25 Mar 25	157.00000 -5.00	166.06	157.00	161.00	102,180
24 Mar 25	162.00000 -4.00	170.00	162.00	162.00	93,925
21 Mar 25	166.00000 +11.00	171.00	150.00	156.00	605,346
20 Mar 25	155.00000 +10.00	156.00	148.64	150.00	342,088
19 Mar 25	145.00000 -1.00	149.00	143.00	145.00	9,042
18 Mar 25	146.00000 +0.00	150.00	143.00	143.00	141,513
17 Mar 25	146.00000 +5.00	150.00	141.00	149.00	49,578
14 Mar 25	141.00000 -5.00	147.34	141.00	144.00	25,294
13 Mar 25	146.00000 +0.00	155.00	142.00	145.00	52,095
12 Mar 25	146.00000 -3.00	157.00	144.00	144.00	64,221
11 Mar 25	149.00000 -3.00	157.00	145.04	157.00	36,159
10 Mar 25	152.00000 +2.00	157.00	148.00	150.00	108,560
07 Mar 25	150.00000 +3.00	155.00	146.00	150.00	272,675
06 Mar 25	147.00000 +0.00	148.55	145.00	148.00	120,679
05 Mar 25	147.00000 +3.00	148.00	140.00	142.00	189,614
04 Mar 25	144.00000 +0.00	144.00	139.00	140.00	50,428
03 Mar 25	144.00000 +0.00	144.00	136.00	140.00	226,718
28 Feb 25	144.00000 +4.00	144.00	140.00	140.00	28,873
27 Feb 25	140.00000 -4.00	144.00	140.00	144.00	72,886
26 Feb 25	144.00000 +4.00	144.00	136.00	136.00	21,900
25 Feb 25	140.00000 -5.00	145.00	140.00	140.00	77,426
24 Feb 25	145.00000 +1.00	149.00	140.10	149.00	29,695
21 Feb 25	144.00000 +1.00	146.00	141.00	141.00	13,120
20 Feb 25	143.00000 +2.00	148.00	138.88	146.00	44,863
19 Feb 25	141.00000 -2.00	147.00	138.22	145.00	100,726
18 Feb 25	143.00000 +0.00	151.00	141.00	143.00	88,793
17 Feb 25	143.00000 -5.00	149.00	141.22	144.00	83,879
14 Feb 25	148.00000 +3.00	149.00	144.00	144.00	72,335
13 Feb 25	145.00000 -2.00	153.00	145.00	145.00	71,584
12 Feb 25	147.00000 +2.00	150.00	143.00	147.00	47,468
11 Feb 25	145.00000 +0.00	148.60	140.88	148.00	65,988
10 Feb 25	145.00000 -3.00	148.00	142.00	144.00	74,114
07 Feb 25	148.00000 +0.00	150.07	147.00	149.00	130,116
06 Feb 25	148.00000 +2.00	154.00	143.00	145.00	97,797
05 Feb 25	146.00000 +3.00	147.00	142.00	144.00	137,961
04 Feb 25	143.00000 -6.00	152.00	142.00	149.00	166,432
03 Feb 25	149.00000 +4.00	150.00	142.00	142.00	85,672
31 Jan 25	145.00000 -1.00	146.20	141.00	142.00	318,296
30 Jan 25	146.00000 +3.00	152.00	142.00	143.00	171,289
29 Jan 25	143.00000 -6.00	149.00	143.00	145.00	414,691
28 Jan 25	149.00000 -9.00	160.00	145.00	157.00	644,686
27 Jan 25	158.00000 -4.00	164.00	158.00	163.00	155,710
24 Jan 25	162.00000 +0.00	165.00	162.00	165.00	94,025
23 Jan 25	162.00000 +2.00	165.00	160.00	161.00	169,647
22 Jan 25	160.00000 -1.00	163.00	158.60	159.00	88,650
21 Jan 25	161.00000 +1.00	161.00	158.00	160.00	141,105
20 Jan 25	160.00000 -1.00	163.00	156.00	158.00	73,021
17 Jan 25	161.00000 +0.00	164.00	160.00	161.00	140,180
16 Jan 25	161.00000 +1.00	163.00	159.98	161.00	203,629
15 Jan 25	160.00000 +4.00	161.25	157.50	158.00	491,410
14 Jan 25	156.00000 -2.00	163.00	155.00	155.00	208,732
13 Jan 25	158.00000 -5.00	164.00	150.00	159.00	232,823
10 Jan 25	163.00000 +1.00	165.00	160.16	164.00	81,710
09 Jan 25	162.00000 +2.00	164.00	154.04	162.00	285,279
08 Jan 25	160.00000 -13.00	175.50	160.00	170.00	898,730
07 Jan 25	173.00000 -4.00	177.75	171.00	171.00	59,354
06 Jan 25	177.00000 +3.00	180.00	170.00	170.00	65,987
03 Jan 25	174.00000 -3.00	179.00	171.00	173.00	108,485
02 Jan 25	177.00000 +6.00	180.00	171.00	171.00	22,699
31 Dec 24	171.00000 -5.00	179.00	171.00	179.00	8,290
30 Dec 24	176.00000 +1.00	178.00	172.08	175.00	30,057
27 Dec 24	175.00000 +3.00	176.00	170.00	170.00	38,836
24 Dec 24	172.00000 -2.00	174.00	163.00	171.00	130,485
23 Dec 24	174.00000 -1.00	180.00	173.00	175.00	66,807
20 Dec 24	175.00000 +0.00	179.00	172.00	173.00	816,588
19 Dec 24	175.00000 +3.00	180.00	171.00	180.00	138,185
18 Dec 24	172.00000 -7.00	180.10	172.00	176.00	113,462
17 Dec 24	179.00000 +1.00	180.00	170.00	170.00	177,582
16 Dec 24	178.00000 +1.00	179.00	172.00	172.00	80,590
13 Dec 24	177.00000 -3.00	180.00	175.00	179.00	67,215
12 Dec 24	180.00000 -4.00	191.00	179.90	191.00	107,475
11 Dec 24	184.00000 -4.00	186.00	182.00	186.00	280,888
10 Dec 24	188.00000 -1.00	189.00	184.31	186.00	51,231
09 Dec 24	189.00000 +6.00	189.00	183.00	187.00	64,640
06 Dec 24	183.00000 -4.00	190.00	182.00	185.00	50,002
05 Dec 24	187.00000 +1.00	189.00	184.00	184.00	116,405
04 Dec 24	186.00000 -2.00	188.00	185.00	188.00	53,805
03 Dec 24	188.00000 +2.00	189.00	182.50	185.00	351,696
02 Dec 24	186.00000 +7.00	186.00	177.00	180.00	192,431
29 Nov 24	179.00000 +1.00	180.00	177.00	178.00	13,769
28 Nov 24	178.00000 +3.00	182.00	172.00	175.00	173,018
27 Nov 24	175.00000 +0.00	176.00	171.00	176.00	115,944
26 Nov 24	175.00000 +1.00	178.00	171.00	175.00	146,909
25 Nov 24	174.00000 -2.00	175.00	172.00	172.00	410,156
22 Nov 24	176.00000 +2.00	176.00	172.00	174.00	194,741
21 Nov 24	174.00000 -2.00	177.00	173.00	174.00	1,104,156
20 Nov 24	176.00000 +2.00	179.00	173.00	175.00	823,546
19 Nov 24	174.00000 -7.00	183.00	174.00	183.00	1,615,456
18 Nov 24	181.00000 +2.00	185.00	176.00	177.00	217,924
15 Nov 24	179.00000 -1.00	184.00	177.00	184.00	42,108
14 Nov 24	180.00000 -2.00	184.00	176.00	184.00	88,646
13 Nov 24	182.00000 +3.00	183.00	176.68	179.00	221,632
12 Nov 24	179.00000 -1.00	181.00	177.00	180.00	231,569
11 Nov 24	180.00000 +3.00	180.00	175.00	177.00	164,461
08 Nov 24	177.00000 -2.00	180.00	173.00	180.00	176,958
07 Nov 24	179.00000 -4.00	184.00	174.60	184.00	1,222,720
06 Nov 24	183.00000 -1.00	184.00	181.47	184.00	92,267
05 Nov 24	184.00000 +0.00	184.00	180.00	184.00	80,200
04 Nov 24	184.00000 +0.00	184.00	181.00	184.00	108,505
01 Nov 24	184.00000 +2.00	185.16	181.00	185.00	113,346
31 Oct 24	182.00000 -6.00	191.00	182.00	189.00	185,896
30 Oct 24	188.00000 +7.00	189.01	180.00	184.00	613,395
29 Oct 24	181.00000 -1.00	185.00	180.00	185.00	213,144
28 Oct 24	182.00000 +2.00	191.00	178.00	180.00	289,190
25 Oct 24	180.00000 -4.00	185.00	178.00	185.00	129,401
24 Oct 24	184.00000 +6.00	184.00	175.00	180.00	761,868
23 Oct 24	178.00000 +2.00	180.00	173.00	179.00	423,539
22 Oct 24	176.00000 -4.00	180.00	175.00	178.00	123,078
21 Oct 24	180.00000 +7.00	180.00	170.00	176.00	286,556
18 Oct 24	173.00000 +1.00	173.00	170.00	173.00	267,779
17 Oct 24	172.00000 -1.00	174.00	171.00	172.00	115,421
16 Oct 24	173.00000 -2.00	176.00	171.00	175.00	178,522
15 Oct 24	175.00000 +0.00	175.00	170.00	175.00	280,326
14 Oct 24	175.00000 +2.00	175.00	169.10	170.00	225,060
11 Oct 24	173.00000 +0.00	175.00	170.00	175.00	334,857
10 Oct 24	173.00000 +0.00	176.00	167.00	173.00	520,891
09 Oct 24	173.00000 +1.00	174.00	170.00	170.00	185,083
08 Oct 24	172.00000 -3.00	179.00	170.00	171.00	297,577
07 Oct 24	175.00000 -3.00	178.00	174.00	178.00	241,924
04 Oct 24	178.00000 +3.00	178.00	174.00	178.00	475,681
03 Oct 24	175.00000 -3.00	180.00	175.00	177.00	379,827
02 Oct 24	178.00000 -2.00	180.00	173.00	180.00	404,536
01 Oct 24	180.00000 -2.00	180.00	175.00	180.00	489,997
30 Sep 24	182.00000 +2.00	182.00	173.00	178.00	146,486
27 Sep 24	180.00000 +4.00	180.00	166.00	176.00	319,111
26 Sep 24	176.00000 +8.00	179.00	170.00	170.00	1,608,264
25 Sep 24	168.00000 +0.00	170.08	162.00	168.00	399,955
24 Sep 24	168.00000 +5.00	168.00	161.00	166.00	266,659
23 Sep 24	163.00000 -6.00	172.00	163.00	169.00	606,879
20 Sep 24	169.00000 +9.00	169.00	160.00	163.00	441,331
19 Sep 24	160.00000 -1.00	166.00	159.00	166.00	529,962
18 Sep 24	161.00000 -2.00	166.00	161.00	164.00	317,926
17 Sep 24	163.00000 +1.00	163.00	158.00	163.00	408,283
16 Sep 24	162.00000 +0.00	165.00	158.00	165.00	357,627
13 Sep 24	162.00000 -1.00	165.00	161.00	163.00	364,502
12 Sep 24	163.00000 +5.00	164.00	156.00	162.00	368,634
11 Sep 24	158.00000 -2.00	165.00	158.00	162.00	515,131
10 Sep 24	160.00000 +4.00	165.00	157.60	163.00	194,380
09 Sep 24	156.00000 +0.00	169.00	156.00	156.00	1,470,985
06 Sep 24	156.00000 +2.00	158.00	149.00	152.00	346,561
05 Sep 24	154.00000 +2.00	157.00	151.00	152.00	492,906
04 Sep 24	152.00000 +7.00	153.47	136.78	143.00	257,920
03 Sep 24	145.00000 +3.00	150.00	141.00	141.00	57,259
02 Sep 24	142.00000 -6.00	150.00	141.00	145.00	53,801
30 Aug 24	148.00000 +4.00	150.00	142.00	144.00	68,394
29 Aug 24	144.00000 -2.00	149.00	143.00	143.00	17,235
28 Aug 24	146.00000 +3.00	147.00	140.00	143.00	110,680
27 Aug 24	143.00000 +0.00	145.00	140.00	143.00	92,481
23 Aug 24	143.00000 +3.00	144.00	141.00	141.00	39,923
22 Aug 24	140.00000 -3.00	145.00	139.00	145.00	61,552
21 Aug 24	143.00000 +1.00	144.00	141.00	143.00	110,408
20 Aug 24	142.00000 -5.00	146.00	138.00	142.00	180,683
19 Aug 24	147.00000 +0.00	147.00	142.85	147.00	39,015
16 Aug 24	147.00000 +2.00	147.00	142.80	145.00	59,067
15 Aug 24	145.00000 -1.00	147.00	144.15	146.00	53,917
14 Aug 24	146.00000 -1.00	147.00	144.75	146.00	66,429
13 Aug 24	147.00000 +2.00	147.00	142.92	144.00	21,492
12 Aug 24	145.00000 +0.00	147.00	142.00	145.00	82,168
09 Aug 24	145.00000 +1.00	145.00	140.48	143.00	22,230
08 Aug 24	144.00000 -2.00	146.00	140.00	146.00	59,670
07 Aug 24	146.00000 +4.00	150.00	143.00	145.00	45,859
06 Aug 24	142.00000 -6.00	150.00	142.00	145.00	143,090
05 Aug 24	148.00000 -2.00	150.00	137.00	145.00	159,532
02 Aug 24	150.00000 -5.00	155.00	148.10	151.00	70,957
01 Aug 24	155.00000 +4.00	155.00	150.00	152.00	76,855
31 Jul 24	151.00000 -4.00	153.00	149.00	153.00	89,003
30 Jul 24	155.00000 +6.00	155.00	148.00	149.00	61,283
29 Jul 24	149.00000 -1.00	150.00	146.00	146.00	78,648
26 Jul 24	150.00000 -1.00	150.00	147.50	149.00	55,980
25 Jul 24	151.00000 +1.00	151.00	147.00	149.00	32,355
24 Jul 24	150.00000 +1.00	150.00	146.33	150.00	20,993
23 Jul 24	149.00000 -1.00	149.00	145.00	147.00	72,934
22 Jul 24	150.00000 -1.00	150.00	147.00	150.00	72,754
19 Jul 24	151.00000 -1.00	155.00	150.32	155.00	33,596
18 Jul 24	152.00000 -3.00	155.00	150.00	152.00	79,620
17 Jul 24	155.00000 +6.00	155.00	147.00	148.00	65,479
16 Jul 24	149.00000 -3.00	153.00	148.75	151.00	96,799
15 Jul 24	152.00000 -2.00	154.00	150.66	154.00	32,624
12 Jul 24	154.00000 +3.00	155.00	149.00	154.00	82,031
11 Jul 24	151.00000 -1.00	154.97	148.00	151.00	164,134
10 Jul 24	152.00000 +8.00	155.00	142.00	142.00	470,150
09 Jul 24	144.00000 +10.00	146.00	132.00	134.00	439,820
08 Jul 24	134.00000 +0.00	135.00	130.96	131.00	328,426
05 Jul 24	134.00000 +4.00	134.00	129.00	131.00	309,274
04 Jul 24	130.00000 +0.00	130.00	129.00	130.00	46,078
03 Jul 24	130.00000 +1.00	131.00	129.00	131.00	184,079
02 Jul 24	129.00000 +0.00	130.00	129.00	129.00	83,446
01 Jul 24	129.00000 +0.00	131.00	127.00	127.00	52,869
28 Jun 24	129.00000 +0.00	130.00	127.00	130.00	494,169
27 Jun 24	129.00000 +0.00	130.00	128.00	130.00	227,684
26 Jun 24	129.00000 -1.00	130.00	127.56	130.00	310,836
25 Jun 24	130.00000 +2.00	130.00	128.00	129.00	36,034
24 Jun 24	128.00000 -2.00	130.00	128.00	130.00	134,607
21 Jun 24	130.00000 +0.00	133.00	128.00	130.00	5,733,523
20 Jun 24	130.00000 +0.00	133.00	129.00	133.00	598,044
19 Jun 24	130.00000 -2.00	133.00	130.00	133.00	407,281
18 Jun 24	132.00000 -6.00	134.00	130.00	134.00	1,223,607
17 Jun 24	138.00000 +4.00	138.00	132.00	133.00	526,233
14 Jun 24	134.00000 +0.00	134.00	133.00	134.00	673,957
13 Jun 24	134.00000 +0.50	134.00	133.00	134.00	651,225
12 Jun 24	133.50000 +0.00	134.00	133.00	134.00	596,938
11 Jun 24	133.50000 -0.50	134.00	133.26	134.00	561,084
10 Jun 24	134.00000 +0.50	134.00	133.00	134.00	1,282,860
07 Jun 24	133.50000 +0.00	134.00	133.10	133.10	1,056,117
06 Jun 24	133.50000 +0.00	135.00	132.00	133.50	992,494
05 Jun 24	133.50000 -0.50	133.90	132.00	133.50	302,190
04 Jun 24	134.00000 +0.50	135.00	132.00	133.50	336,469
03 Jun 24	133.50000 +5.00	135.00	127.00	130.50	1,360,985
31 May 24	128.50000 -0.50	130.00	128.50	128.50	314,387
30 May 24	129.00000 +0.00	130.00	127.00	129.00	84,848
29 May 24	129.00000 -1.50	131.00	128.00	131.00	243,653
28 May 24	130.50000 +0.00	131.00	130.50	131.00	273,783
24 May 24	130.50000 +0.00	131.00	130.00	131.00	308,182
23 May 24	130.50000 +0.00	132.00	130.00	131.00	654,950
22 May 24	130.50000 +0.00	131.00	130.15	131.00	247,769
21 May 24	130.50000 -0.50	131.00	130.06	131.00	346,777
20 May 24	131.00000 +0.00	132.00	130.60	131.00	426,878
17 May 24	131.00000 +0.00	131.75	130.50	131.00	204,453
16 May 24	131.00000 +0.00	132.00	130.00	132.00	293,497
15 May 24	131.00000 -2.00	134.00	131.00	134.00	179,125
14 May 24	133.00000 +0.00	134.00	133.00	134.00	833,427
13 May 24	133.00000 +0.00	134.00	132.00	134.00	144,720
10 May 24	133.00000 -1.00	135.75	132.00	134.00	25,381
09 May 24	134.00000 +0.00	136.00	132.00	134.00	96,930
08 May 24	134.00000 -1.00	136.00	132.00	135.50	148,864
07 May 24	135.00000 +0.00	136.00	131.00	135.00	319,433
03 May 24	135.00000 +0.00	136.00	134.50	135.00	90,069
02 May 24	135.00000 +0.00	136.00	134.00	134.50	140,708
01 May 24	135.00000 +0.00	136.00	134.00	134.50	328,302
30 Apr 24	135.00000 +0.00	135.00	133.00	134.50	514,567
29 Apr 24	135.00000 +0.50	138.00	133.00	135.00	66,453
26 Apr 24	134.50000 +0.00	135.00	134.00	134.00	3,997
25 Apr 24	134.50000 -2.50	136.00	133.00	135.00	65,594
24 Apr 24	137.00000 +0.00	138.00	135.00	137.00	114,799
23 Apr 24	137.00000 +3.00	139.00	135.48	135.48	21,053
22 Apr 24	134.00000 -1.00	135.00	133.00	134.00	2,251,294
19 Apr 24	135.00000 +1.50	135.00	133.00	133.50	174,726
18 Apr 24	133.50000 +4.50	135.00	132.00	133.50	65,728
17 Apr 24	129.00000 -4.50	135.00	129.00	131.00	22,976
16 Apr 24	133.50000 +1.50	135.00	131.00	131.50	1,211,192
15 Apr 24	132.00000 +3.00	132.00	128.00	129.00	195,036
12 Apr 24	129.00000 +1.00	130.00	128.00	129.00	17,805
11 Apr 24	128.00000 -1.00	129.55	128.00	129.00	1,218,621
10 Apr 24	129.00000 -1.50	131.00	129.00	130.00	94,351
09 Apr 24	130.50000 -2.50	133.00	130.00	133.00	70,495
08 Apr 24	133.00000 +0.00	134.00	132.00	133.00	210,252
05 Apr 24	133.00000 +0.00	134.00	132.00	133.00	101,967
04 Apr 24	133.00000 +1.00	134.00	132.00	132.00	45,146
03 Apr 24	132.00000 +3.00	133.00	128.12	128.12	35,412
02 Apr 24	129.00000 -1.50	131.76	128.00	130.00	29,764
28 Mar 24	130.50000 +4.00	132.00	128.00	128.00	90,469
27 Mar 24	126.50000 +4.50	129.00	122.00	122.50	70,237
26 Mar 24	122.00000 +5.50	122.00	116.25	116.25	162,795
25 Mar 24	116.50000 +1.00	117.00	115.16	115.50	1,456,034
22 Mar 24	115.50000 +0.00	116.00	115.00	115.00	253,244
21 Mar 24	115.50000 +4.00	116.00	110.00	111.50	703,965
20 Mar 24	111.50000 -3.00	116.00	110.00	113.00	169,940
19 Mar 24	114.50000 +0.00	116.00	114.11	114.50	128,863
18 Mar 24	114.50000 +0.00	115.44	113.00	114.50	21,491
15 Mar 24	114.50000 +0.00	116.00	114.06	114.50	15,939
14 Mar 24	114.50000 -0.50	116.00	113.00	115.50	212,746
13 Mar 24	115.00000 -1.00	118.00	113.00	117.50	82,062
12 Mar 24	116.00000 -1.50	122.00	115.00	119.00	115,568
11 Mar 24	117.50000 +0.00	119.00	115.60	119.00	376,744
08 Mar 24	117.50000 +0.00	120.00	115.00	117.50	141,620
07 Mar 24	117.50000 +0.00	120.00	116.00	117.50	153,767
06 Mar 24	117.50000 +0.00	120.00	116.00	117.50	84,487
05 Mar 24	117.50000 -1.50	122.00	116.00	119.00	157,701
04 Mar 24	119.00000 +0.00	121.80	116.00	118.50	852,934
01 Mar 24	119.00000 +0.00	122.00	118.36	118.50	130,570
29 Feb 24	119.00000 -1.50	122.00	116.90	119.00	553,576
28 Feb 24	120.50000 -5.50	124.00	119.85	123.00	124,784
27 Feb 24	126.00000 +3.00	126.00	122.00	123.00	63,386
26 Feb 24	123.00000 +0.00	124.00	122.15	123.00	74,773
23 Feb 24	123.00000 +0.00	124.00	122.00	123.00	27,515
22 Feb 24	123.00000 +0.00	123.00	122.06	123.00	77,752
21 Feb 24	123.00000 +0.00	124.00	122.00	123.00	127,081
20 Feb 24	123.00000 +0.00	123.00	122.04	123.00	148,038
19 Feb 24	123.00000 -1.00	125.00	122.00	124.00	144,288
16 Feb 24	124.00000 +0.00	124.16	123.00	124.00	137,826
15 Feb 24	124.00000 +0.00	124.95	123.46	124.00	88,277
14 Feb 24	124.00000 +0.00	124.98	124.00	124.00	57,835
13 Feb 24	124.00000 +0.00	125.00	123.00	124.00	191,546
12 Feb 24	124.00000 +0.00	126.00	123.56	124.00	1,543,574
09 Feb 24	124.00000 +0.00	126.00	123.50	125.00	89,815
08 Feb 24	124.00000 +0.00	129.00	123.47	125.00	19,294
07 Feb 24	124.00000 +0.00	126.00	123.00	125.00	119,079
06 Feb 24	124.00000 -4.00	126.00	123.47	125.50	688,981
05 Feb 24	128.00000 +3.50	128.00	124.55	125.50	60,226
02 Feb 24	124.50000 -0.50	128.00	124.50	126.00	90,517
01 Feb 24	125.00000 +0.00	126.00	125.00	125.50	70,825
31 Jan 24	125.00000 -0.50	128.00	124.00	125.50	271,654
30 Jan 24	125.50000 +0.00	127.50	124.38	125.50	526,776
29 Jan 24	125.50000 -0.50	128.00	125.50	126.00	279,729
26 Jan 24	126.00000 -1.00	128.00	124.20	127.00	70,844
25 Jan 24	127.00000 -0.50	128.00	124.10	127.50	122,268
24 Jan 24	127.50000 +0.00	128.00	125.13	127.50	98,446
23 Jan 24	127.50000 +0.50	129.00	125.00	128.00	204,244
22 Jan 24	127.00000 +3.00	128.00	124.25	124.25	19,506
19 Jan 24	124.00000 +0.00	126.00	120.00	123.00	247,881
18 Jan 24	124.00000 +0.00	126.00	120.00	123.00	141,775
17 Jan 24	124.00000 -4.50	130.00	122.00	127.50	74,399
16 Jan 24	128.50000 -2.50	131.50	128.00	131.00	58,215
15 Jan 24	131.00000 +0.00	132.00	131.00	131.00	7,862
12 Jan 24	131.00000 +1.00	132.00	131.00	131.00	57,206
11 Jan 24	130.00000 -3.50	134.50	130.00	133.50	55,250
10 Jan 24	133.50000 +0.00	134.10	132.00	134.10	136,510
09 Jan 24	133.50000 +0.00	133.65	132.00	133.65	29,838
08 Jan 24	133.50000 +0.00	133.90	132.00	133.90	468,772
05 Jan 24	133.50000 -2.00	135.70	131.00	135.50	76,278
04 Jan 24	135.50000 +4.50	139.00	130.00	131.00	213,117
03 Jan 24	131.00000 +0.00	136.00	126.00	131.00	20,559
02 Jan 24	131.00000 +0.00	134.00	129.60	131.00	19,419
29 Dec 23	131.00000 +1.00	131.00	128.88	130.00	4,203
28 Dec 23	130.00000 +0.00	133.00	123.00	130.00	18,665
27 Dec 23	130.00000 +0.00	133.00	126.00	130.00	8,351
22 Dec 23	130.00000 +2.00	130.00	128.17	128.17	28,257
21 Dec 23	128.00000 -5.00	136.00	126.00	133.00	98,515
20 Dec 23	133.00000 +0.00	134.75	132.00	133.00	609,019
19 Dec 23	133.00000 +0.00	134.75	132.46	133.00	19,057
18 Dec 23	133.00000 +0.00	136.00	132.38	133.00	92,100
15 Dec 23	133.00000 -3.00	135.00	131.00	133.00	1,093,288
14 Dec 23	136.00000 +8.00	136.00	128.00	128.00	532,267
13 Dec 23	128.00000 +6.50	129.16	121.85	121.85	212,041
12 Dec 23	121.50000 +0.50	125.00	118.00	120.00	32,065
11 Dec 23	121.00000 +0.00	125.00	120.10	120.10	20,609
08 Dec 23	121.00000 +5.00	124.00	117.90	117.90	330,296
07 Dec 23	116.00000 +0.00	116.94	116.00	116.00	2,427
06 Dec 23	116.00000 -3.50	121.00	115.00	118.50	131,598
05 Dec 23	119.50000 -2.50	121.00	117.50	118.50	2,082
04 Dec 23	122.00000 +2.50	122.00	117.50	118.50	1,301
01 Dec 23	119.50000 +0.00	121.40	118.00	118.50	32,635
30 Nov 23	119.50000 +0.00	119.64	117.00	119.00	20,427
28 Nov 23	119.50000 -1.00	121.00	118.50	119.50	28,104
27 Nov 23	120.50000 +0.00	122.50	118.50	119.50	14,500
24 Nov 23	120.50000 +0.00	123.00	120.50	120.50	2,821
23 Nov 23	120.50000 -0.50	124.50	118.00	122.00	23,991
22 Nov 23	121.00000 +1.00	124.00	121.00	122.00	5,021
21 Nov 23	120.00000 +2.00	126.00	117.00	118.00	683,601
20 Nov 23	118.00000 +1.00	120.00	116.00	117.00	33,786
17 Nov 23	117.00000 +0.00	117.40	117.00	117.00	4,917
16 Nov 23	117.00000 +0.50	117.95	117.00	117.00	21,951
15 Nov 23	116.50000 +1.50	118.00	115.00	116.50	45,460
14 Nov 23	115.00000 +0.00	115.00	115.00	115.00	17,616
13 Nov 23	115.00000 +0.00	116.00	114.00	116.00	34,172
10 Nov 23	115.00000 +0.00	116.00	115.00	116.00	8,685
09 Nov 23	115.00000 +0.00	116.00	115.00	116.00	17,500
08 Nov 23	115.00000 +0.00	116.00	114.00	116.00	1,004
07 Nov 23	115.00000 +2.50	116.00	114.00	114.50	46,122
06 Nov 23	112.50000 +3.50	113.00	110.00	110.00	51,209
03 Nov 23	109.00000 +1.50	110.00	108.00	109.50	36,896
02 Nov 23	107.50000 +0.50	108.90	107.50	108.90	69,131
01 Nov 23	107.00000 -0.50	108.25	107.00	107.50	169,582
31 Oct 23	107.50000 +0.00	108.00	107.16	107.50	1,496
30 Oct 23	107.50000 +0.00	108.00	105.00	107.50	27,401
27 Oct 23	107.50000 -0.50	107.85	107.50	107.85	11,759
26 Oct 23	108.00000 -0.50	110.00	107.50	108.50	84,968
25 Oct 23	108.50000 +0.00	110.00	108.50	108.50	90
24 Oct 23	108.50000 +0.00	110.00	108.00	108.50	427,931
23 Oct 23	108.50000 -1.50	111.00	107.00	110.50	253,293
20 Oct 23	110.00000 -0.50	111.70	109.04	110.50	23,969
19 Oct 23	110.50000 +0.00	111.75	109.38	110.50	11,126
18 Oct 23	110.50000 +0.00	111.90	109.00	110.50	10,894
17 Oct 23	110.50000 +0.50	112.00	108.25	108.25	15,096
16 Oct 23	110.00000 +0.00	112.00	108.13	108.13	48,219
13 Oct 23	110.00000 +0.00	112.00	108.50	108.50	140,305
12 Oct 23	110.00000 -2.50	113.00	108.00	112.00	1,280,890
11 Oct 23	112.50000 +0.00	112.85	111.00	112.00	55,159
10 Oct 23	112.50000 +0.00	114.00	112.50	112.50	1,665
09 Oct 23	112.50000 +0.00	113.00	111.00	112.00	490,814
06 Oct 23	112.50000 -0.50	113.45	111.78	113.45	1,498
05 Oct 23	113.00000 +1.00	113.00	111.00	113.00	2,003
04 Oct 23	112.00000 +1.00	113.40	110.00	113.40	39,327
03 Oct 23	111.00000 -2.50	113.00	110.20	113.00	12,460
02 Oct 23	113.50000 -0.50	114.20	113.02	114.20	22,650
29 Sep 23	114.00000 +0.00	114.20	114.00	114.20	1,056
28 Sep 23	114.00000 +0.00	114.00	113.06	114.00	9
27 Sep 23	114.00000 +0.00	114.76	113.00	114.76	305,985
26 Sep 23	114.00000 +0.00	114.76	114.00	114.50	51,244
25 Sep 23	114.00000 -0.50	115.25	114.00	114.50	46,755
22 Sep 23	114.50000 +0.00	116.00	114.50	114.50	48,167
21 Sep 23	114.50000 -4.00	118.10	113.50	118.10	95,879
20 Sep 23	118.50000 +2.50	120.25	113.00	114.50	576,485
19 Sep 23	116.00000 +4.00	116.00	110.00	113.00	2,595,876
18 Sep 23	112.00000 +2.00	114.00	106.00	111.00	66,924
15 Sep 23	110.00000 +0.00	113.00	107.00	111.00	15,948
14 Sep 23	110.00000 -1.00	113.00	110.00	111.00	2,805
13 Sep 23	111.00000 +0.00	114.00	111.00	112.00	1,327
12 Sep 23	111.00000 +0.00	114.50	108.00	112.00	9,586
11 Sep 23	111.00000 +0.00	113.34	111.00	112.00	1,274
08 Sep 23	111.00000 +3.00	116.00	109.88	109.88	64,510
07 Sep 23	108.00000 +0.00	110.00	106.00	106.00	6,192
06 Sep 23	108.00000 +0.00	110.00	106.00	106.00	6,228
05 Sep 23	108.00000 -4.50	112.50	98.80	98.80	209,453
04 Sep 23	112.50000 -0.50	115.00	110.00	112.50	104,228
01 Sep 23	113.00000 +2.00	113.00	110.00	110.00	84,371
31 Aug 23	111.00000 +1.50	111.00	110.00	110.00	24,608
30 Aug 23	109.50000 +2.50	111.00	107.40	108.00	98,991
29 Aug 23	107.00000 -1.00	107.00	104.50	107.00	83,239
25 Aug 23	108.00000 +1.50	108.00	103.00	107.00	399,438
24 Aug 23	106.50000 -1.50	108.00	106.50	106.50	842,483
23 Aug 23	108.00000 +0.00	109.00	107.00	107.00	345,284
22 Aug 23	108.00000 -3.00	112.00	108.00	108.00	86,053
21 Aug 23	111.00000 -1.00	111.66	111.00	111.00	16,637
18 Aug 23	112.00000 -1.00	114.00	111.00	114.00	14,055
17 Aug 23	113.00000 +0.00	113.00	111.00	113.00	18,731
16 Aug 23	113.00000 -1.00	117.00	111.40	115.50	8,273
15 Aug 23	114.00000 +0.00	114.00	113.00	114.00	33,039
14 Aug 23	114.00000 +3.50	114.00	108.00	110.50	97,201
11 Aug 23	110.50000 +0.00	110.50	109.00	110.50	100
10 Aug 23	110.50000 +0.50	111.00	109.25	110.00	57,058
09 Aug 23	110.00000 +0.00	111.00	109.55	110.00	5,519
08 Aug 23	110.00000 -0.50	111.00	109.00	110.00	25,757
07 Aug 23	110.50000 -0.50	112.00	109.00	110.00	2,123
04 Aug 23	111.00000 +1.00	111.00	109.35	110.00	477,599
03 Aug 23	110.00000 -1.00	112.00	109.20	110.00	175,402
02 Aug 23	111.00000 +0.50	111.00	109.25	110.00	78,086
01 Aug 23	110.50000 -0.50	111.50	109.22	110.00	35,084
31 Jul 23	111.00000 -1.50	112.00	110.00	111.00	271,467
28 Jul 23	112.50000 -1.50	113.00	112.00	113.00	85,545
27 Jul 23	114.00000 +0.00	115.00	110.18	112.50	143,167
26 Jul 23	114.00000 -1.00	118.00	112.30	117.00	196,122
25 Jul 23	115.00000 +1.50	117.40	110.00	113.50	151,664
24 Jul 23	113.50000 +0.00	117.00	113.50	113.50	19,581
21 Jul 23	113.50000 -0.50	117.00	110.50	113.50	186,808
20 Jul 23	114.00000 +0.00	118.00	112.00	114.00	444,065
19 Jul 23	114.00000 +6.50	119.00	110.00	110.00	70,193
18 Jul 23	107.50000 +0.00	109.90	105.00	107.50	23,188
17 Jul 23	107.50000 +1.00	108.00	105.00	107.50	10,181
14 Jul 23	106.50000 +0.00	108.00	105.30	106.50	23,138
13 Jul 23	106.50000 +0.50	106.95	105.00	106.50	2,491,037
12 Jul 23	106.00000 +0.00	107.00	103.00	105.50	83,606
11 Jul 23	106.00000 +0.00	107.00	105.00	106.50	1,237
10 Jul 23	106.00000 -3.00	108.00	105.00	108.00	27,340
07 Jul 23	109.00000 +0.00	111.00	107.30	108.50	10,378
06 Jul 23	109.00000 -1.00	112.00	106.10	110.00	20,995
05 Jul 23	110.00000 -1.50	114.00	108.00	111.50	19,540
04 Jul 23	111.50000 +0.00	113.00	110.00	111.50	5,232
03 Jul 23	111.50000 +0.00	113.00	110.00	111.50	1,545
30 Jun 23	111.50000 +0.00	111.95	110.00	111.50	40,200
29 Jun 23	111.50000 -0.50	112.50	111.00	112.50	16,130
28 Jun 23	112.00000 -1.00	115.00	112.00	113.50	5,153
27 Jun 23	113.00000 -1.00	116.00	112.00	114.00	22,228
26 Jun 23	114.00000 +0.00	114.00	112.00	114.00	11,024
23 Jun 23	114.00000 +0.00	116.00	112.00	114.00	32,045
22 Jun 23	114.00000 +0.00	117.00	112.00	113.50	303,011
21 Jun 23	114.00000 +0.50	115.00	112.00	113.50	574,422
20 Jun 23	113.50000 -1.50	115.00	112.00	113.50	10,482
19 Jun 23	115.00000 +1.50	115.00	112.00	113.50	45,323
16 Jun 23	113.50000 +0.00	115.00	112.00	113.50	726,386
15 Jun 23	113.50000 +0.00	115.00	112.00	113.50	400,449
14 Jun 23	113.50000 +0.00	115.00	113.00	113.50	4,645
13 Jun 23	113.50000 +0.00	115.00	113.08	113.50	12,605
12 Jun 23	113.50000 +0.00	114.52	113.50	113.50	4,974
08 Jun 23	113.50000 -0.50	115.00	113.50	113.50	106,649
07 Jun 23	114.00000 +1.00	115.00	112.00	113.50	31,891
06 Jun 23	113.00000 -1.50	114.00	112.00	114.00	20,229
05 Jun 23	114.50000 +0.00	114.50	112.25	114.50	693,998
02 Jun 23	114.50000 +0.00	114.50	112.75	114.50	59,057
01 Jun 23	114.50000 +0.00	117.00	112.75	114.50	187,869
31 May 23	114.50000 +0.00	114.50	112.75	114.50	1,945
30 May 23	114.50000 -1.00	117.00	113.00	115.50	4,107
26 May 23	115.50000 +0.50	115.50	114.69	115.50	9,764
25 May 23	115.00000 -0.50	115.00	113.50	115.00	18,747
24 May 23	115.50000 +1.50	115.50	114.00	115.50	1,463,870
23 May 23	114.00000 +0.00	115.00	112.00	113.50	214,709
22 May 23	114.00000 +1.00	114.00	110.00	112.50	30,228
19 May 23	113.00000 +0.00	115.00	112.50	112.50	129,043
18 May 23	113.00000 +3.50	114.00	110.25	114.00	208,382
17 May 23	109.50000 +0.50	112.00	109.00	109.00	35,717
16 May 23	109.00000 +0.00	109.95	109.00	109.00	2,253,682
15 May 23	109.00000 -0.50	110.64	108.50	109.50	65,371
12 May 23	109.50000 -18.00	120.00	108.00	116.00	3,984,388
11 May 23	127.50000 +0.00	129.50	125.55	127.50	132,811
10 May 23	127.50000 +0.00	129.50	127.50	127.50	45,584
09 May 23	127.50000 +0.00	130.00	127.50	127.50	167,024
05 May 23	127.50000 +0.00	128.90	125.05	127.50	36,440
04 May 23	127.50000 +0.00	129.90	125.50	127.50	116,423
03 May 23	127.50000 +0.00	130.00	125.00	127.50	73,958
02 May 23	127.50000 +0.00	129.90	127.50	127.50	46,250
28 Apr 23	127.50000 +1.00	130.00	126.55	126.55	80,758
27 Apr 23	126.50000 +0.00	129.50	125.50	126.50	66,448
26 Apr 23	126.50000 +0.00	129.75	125.77	126.50	20,599
25 Apr 23	126.50000 +0.00	130.00	123.00	126.50	31,287
24 Apr 23	126.50000 +2.50	130.00	123.00	125.00	216,839
21 Apr 23	124.00000 +0.00	128.00	120.00	124.00	176,549
20 Apr 23	124.00000 -8.50	135.00	122.47	132.50	53,989
19 Apr 23	132.50000 +0.00	138.00	131.00	132.50	629,122
18 Apr 23	132.50000 +0.00	135.00	131.13	135.00	61,333
17 Apr 23	132.50000 +0.00	135.00	130.00	132.50	181,512
14 Apr 23	132.50000 +0.00	134.50	131.11	132.50	207,503
13 Apr 23	132.50000 +0.00	135.00	131.11	132.50	37,089
12 Apr 23	132.50000 +0.00	138.00	130.30	132.50	83,676
11 Apr 23	132.50000 +0.00	135.00	130.00	132.50	48,322
06 Apr 23	132.50000 +0.00	135.00	132.50	132.50	39,572
05 Apr 23	132.50000 -2.50	135.00	131.05	133.50	101,026
04 Apr 23	135.00000 +1.00	136.80	131.84	132.50	260,338
03 Apr 23	134.00000 -2.00	137.00	132.26	136.00	123,252
31 Mar 23	136.00000 -1.00	136.45	135.02	136.00	104,454
30 Mar 23	137.00000 -0.50	140.00	135.55	137.50	270,212
29 Mar 23	137.50000 +0.00	140.00	136.00	137.50	556,599
28 Mar 23	137.50000 +0.50	140.00	135.00	137.50	231,902
27 Mar 23	137.00000 -0.50	140.00	136.00	137.50	32,799
24 Mar 23	137.50000 -1.00	140.00	136.00	137.50	12,590
23 Mar 23	138.50000 +0.00	139.25	138.50	138.50	154,210
22 Mar 23	138.50000 +0.00	142.00	136.10	138.50	66,963
21 Mar 23	138.50000 +0.00	142.00	135.00	138.50	146,279
20 Mar 23	138.50000 -2.50	140.00	136.00	138.50	33,214
17 Mar 23	141.00000 +0.00	142.00	139.00	142.00	68,313
16 Mar 23	141.00000 +2.50	142.02	137.00	138.50	309,175
15 Mar 23	138.50000 -3.50	141.00	136.00	141.00	42,373
14 Mar 23	142.00000 +0.50	145.00	138.00	143.00	123,154
13 Mar 23	141.50000 +0.00	141.50	140.73	141.50	4,456
10 Mar 23	141.50000 -1.50	145.00	138.00	145.00	24,650
09 Mar 23	143.00000 -1.00	145.00	142.25	144.00	19,438
08 Mar 23	144.00000 +0.00	145.00	143.00	144.00	8,544
07 Mar 23	144.00000 +0.50	145.00	143.00	144.00	11,131
06 Mar 23	143.50000 -4.00	153.00	143.00	147.50	107,614
03 Mar 23	147.50000 +0.00	149.20	147.50	147.50	3,500
02 Mar 23	147.50000 +0.00	149.20	147.50	147.50	10,207
01 Mar 23	147.50000 +0.00	148.60	143.00	146.50	103,723
28 Feb 23	147.50000 +0.00	150.00	147.50	147.50	4,923
27 Feb 23	147.50000 +5.00	149.00	142.50	142.50	200,885
24 Feb 23	142.50000 -2.50	146.60	140.00	143.50	62,846
23 Feb 23	145.00000 +0.50	145.00	144.00	145.00	164,539
22 Feb 23	144.50000 -0.50	146.00	144.20	146.00	131,225
21 Feb 23	145.00000 -3.00	150.00	145.00	148.00	21,451
20 Feb 23	148.00000 -1.50	150.00	146.50	149.50	14,166
17 Feb 23	149.50000 +0.00	149.50	146.00	149.50	29,771
16 Feb 23	149.50000 +0.00	149.50	146.00	149.00	16,351
15 Feb 23	149.50000 -4.50	152.50	149.50	152.50	30,661
14 Feb 23	154.00000 -3.50	155.96	153.18	154.50	5,271
13 Feb 23	157.50000 -8.00	166.20	155.30	165.50	57,208
10 Feb 23	165.50000 +3.00	169.88	160.00	162.50	69,138
09 Feb 23	162.50000 -1.50	165.00	158.00	158.50	84,389
08 Feb 23	164.00000 +6.00	164.00	156.00	158.00	13,929
07 Feb 23	158.00000 +7.00	160.00	147.00	151.00	45,942
06 Feb 23	151.00000 +0.50	152.95	151.00	151.00	6,033
03 Feb 23	150.50000 +0.00	153.00	147.00	149.50	377,727
02 Feb 23	150.50000 +0.00	154.00	148.54	150.50	10,529
01 Feb 23	150.50000 +7.00	152.00	145.00	145.00	34,276
31 Jan 23	143.50000 +0.00	145.50	143.25	143.50	6,397
30 Jan 23	143.50000 +1.00	145.00	143.00	143.00	5,422
27 Jan 23	142.50000 -2.00	145.00	142.50	145.00	50,088
26 Jan 23	144.50000 -6.50	150.00	142.00	148.50	274,418
25 Jan 23	151.00000 -2.00	154.90	150.00	153.00	426,436
24 Jan 23	153.00000 +1.00	155.00	150.00	152.00	105,615
23 Jan 23	152.00000 +0.00	153.96	150.00	152.00	13,216
20 Jan 23	152.00000 +0.00	153.96	150.00	152.00	14,561
19 Jan 23	152.00000 -0.50	153.96	150.04	152.50	16,433
18 Jan 23	152.50000 -6.00	160.49	150.25	158.50	48,318
17 Jan 23	158.50000 +1.00	161.93	156.00	156.00	86,420
16 Jan 23	157.50000 +10.00	160.00	145.00	149.50	66,170
13 Jan 23	147.50000 +0.00	149.95	146.55	149.50	99,065
12 Jan 23	147.50000 -0.50	149.00	146.27	149.00	46,914
11 Jan 23	148.00000 +0.50	148.50	146.27	148.50	2,499
10 Jan 23	147.50000 +0.00	149.25	145.00	149.25	7,720
09 Jan 23	147.50000 +0.00	149.25	146.25	149.25	5,334
06 Jan 23	147.50000 +0.00	149.25	145.00	149.25	2,384
05 Jan 23	147.50000 +0.00	147.50	146.25	147.50	315
04 Jan 23	147.50000 +0.00	149.25	146.50	149.25	3,458
03 Jan 23	147.50000 +0.00	150.00	146.25	149.50	23,381
30 Dec 22	147.50000 +0.00	149.00	147.50	149.00	25,340
29 Dec 22	147.50000 +0.00	148.30	145.00	148.30	13,757
28 Dec 22	147.50000 +0.00	147.50	147.50	147.50	10,140
23 Dec 22	147.50000 +0.00	149.00	145.00	149.00	10,539
22 Dec 22	147.50000 +0.00	148.40	146.00	148.40	12,636
21 Dec 22	147.50000 +0.00	148.40	145.00	148.40	9,177
20 Dec 22	147.50000 -2.00	151.90	145.00	149.50	13,878
19 Dec 22	149.50000 +0.00	153.00	145.00	149.50	16,650
16 Dec 22	149.50000 -5.50	160.00	147.00	155.00	194,470
15 Dec 22	155.00000 +1.50	160.00	153.55	153.55	25,462
14 Dec 22	153.50000 +2.50	157.00	149.00	151.00	13,221
13 Dec 22	151.00000 +0.00	154.95	151.00	151.00	27,379
12 Dec 22	151.00000 +1.50	152.00	149.99	149.99	31,077
09 Dec 22	149.50000 +1.00	152.00	148.25	148.50	13,117
08 Dec 22	148.50000 -5.00	154.00	148.20	154.00	142,890
07 Dec 22	153.50000 -9.00	165.00	152.00	160.00	619,540
06 Dec 22	162.50000 +0.00	164.90	162.50	162.50	20,780
05 Dec 22	162.50000 +0.00	162.50	161.85	161.85	3,973
02 Dec 22	162.50000 +7.50	163.00	155.50	155.50	42,905
01 Dec 22	155.00000 +2.50	158.00	152.50	152.50	23,990
30 Nov 22	152.50000 +1.00	154.95	152.50	152.50	16,050
29 Nov 22	151.50000 +1.50	155.00	150.00	150.00	97,393
28 Nov 22	150.00000 +3.50	155.00	143.00	146.50	25,342
25 Nov 22	146.50000 +3.00	150.00	144.00	146.00	148,185
24 Nov 22	143.50000 +1.50	145.00	142.00	142.00	46,923
23 Nov 22	142.00000 +2.00	142.00	141.00	141.00	49,301
22 Nov 22	140.00000 +0.00	142.00	138.12	141.00	7,920
21 Nov 22	140.00000 +0.00	140.40	138.12	140.00	4,214
18 Nov 22	140.00000 +2.50	141.82	135.00	137.50	48,435
17 Nov 22	137.50000 -1.50	140.00	135.00	139.00	51,155
16 Nov 22	139.00000 -2.50	145.00	136.00	141.50	55,211
15 Nov 22	141.50000 +0.00	143.00	140.00	141.50	63,471
14 Nov 22	141.50000 -5.00	146.00	140.09	146.00	82,639
11 Nov 22	146.50000 -0.50	149.17	143.00	146.50	18,572
10 Nov 22	147.00000 +11.00	147.00	135.00	136.00	5,407,660
09 Nov 22	136.00000 -1.50	137.22	135.09	136.50	577,955
08 Nov 22	137.50000 +0.00	140.00	137.00	137.00	125,499
07 Nov 22	137.50000 +1.50	140.00	132.00	136.00	323,488
04 Nov 22	136.00000 +0.00	136.48	132.50	136.00	14,918
03 Nov 22	136.00000 -4.00	145.00	130.00	140.00	41,744
02 Nov 22	140.00000 +0.00	141.25	135.20	140.00	13,009
01 Nov 22	140.00000 +1.00	144.50	140.00	140.00	23,593
31 Oct 22	139.00000 +6.50	141.00	130.00	132.50	45,825
28 Oct 22	132.50000 +0.00	135.00	130.00	132.50	16,114
27 Oct 22	132.50000 +0.00	135.00	131.00	132.50	30,241
26 Oct 22	132.50000 +0.00	135.00	130.00	132.50	300,071
25 Oct 22	132.50000 -3.00	137.00	130.00	135.50	43,289
21 Oct 22	135.50000 +0.00	135.50	135.50	135.50	310
20 Oct 22	135.50000 +0.00	137.00	134.06	135.50	17,859
19 Oct 22	135.50000 +0.00	136.00	133.00	135.50	1,499,275
18 Oct 22	135.50000 +0.00	135.50	134.35	135.50	44,971
17 Oct 22	135.50000 +0.00	137.00	134.55	135.50	1,420
14 Oct 22	135.50000 +0.00	135.50	134.00	135.50	16,267
13 Oct 22	135.50000 +0.00	135.50	134.60	135.50	12,168
12 Oct 22	135.50000 -0.50	135.88	134.00	135.88	30,676
11 Oct 22	136.00000 -1.00	138.00	134.50	137.00	25,716
10 Oct 22	137.00000 +0.00	140.00	134.60	137.00	42,392
07 Oct 22	137.00000 +0.00	137.00	134.00	137.00	5,411
06 Oct 22	137.00000 +0.00	137.00	134.00	137.00	24,681
05 Oct 22	137.00000 +0.00	139.90	134.60	137.00	11,278
04 Oct 22	137.00000 +0.50	139.00	137.00	137.00	44,064
03 Oct 22	136.50000 +0.00	136.50	133.30	136.50	7,905
30 Sep 22	136.50000 +0.00	136.50	134.40	136.50	441,967
29 Sep 22	136.50000 +0.00	136.50	133.10	136.50	2,075
28 Sep 22	136.50000 +0.00	140.00	130.00	136.50	175,758
27 Sep 22	136.50000 +0.00	137.70	133.42	136.50	570
26 Sep 22	136.50000 -2.00	145.00	132.08	138.50	108,609
23 Sep 22	138.50000 -4.00	145.00	132.50	142.50	110,764
22 Sep 22	142.50000 +0.00	145.00	140.00	142.50	25,552
21 Sep 22	142.50000 +0.00	142.50	141.60	142.50	319,100
20 Sep 22	142.50000 +0.00	145.00	140.00	142.50	689
16 Sep 22	142.50000 -2.50	145.00	141.90	142.50	26,980
15 Sep 22	145.00000 +0.00	150.00	140.00	147.50	30,344
14 Sep 22	145.00000 -5.00	148.00	140.00	147.50	59,457
13 Sep 22	150.00000 +0.00	155.00	146.00	150.00	10,758
12 Sep 22	150.00000 -5.00	160.00	145.00	152.50	98,032
09 Sep 22	155.00000 +0.00	160.00	151.00	155.00	41,881
08 Sep 22	155.00000 +0.00	155.00	150.00	155.00	18,577
07 Sep 22	155.00000 +0.00	160.00	145.00	155.00	12,785
06 Sep 22	155.00000 +0.00	155.00	150.00	155.00	43,803
05 Sep 22	155.00000 +2.50	157.00	150.00	155.00	58,081
02 Sep 22	152.50000 +0.00	155.00	150.75	150.75	842,017
01 Sep 22	152.50000 -7.50	160.20	150.00	160.20	51,976
31 Aug 22	160.00000 -7.50	175.00	155.00	167.50	17,100
30 Aug 22	167.50000 +0.00	167.50	164.50	167.50	14,230
26 Aug 22	167.50000 +0.00	175.00	160.00	167.50	1,590
25 Aug 22	167.50000 +0.00	167.50	166.60	167.50	1,084
24 Aug 22	167.50000 +0.00	168.00	162.00	167.50	97,440
23 Aug 22	167.50000 +0.00	175.00	160.00	167.50	1,316
22 Aug 22	167.50000 +0.00	175.00	158.00	167.50	7,338
19 Aug 22	167.50000 +0.00	175.00	167.50	167.50	104
18 Aug 22	167.50000 +0.00	169.00	161.80	167.50	300,168
17 Aug 22	167.50000 +0.00	170.00	163.00	167.50	4,061
16 Aug 22	167.50000 +0.00	170.00	167.50	167.50	1,000
15 Aug 22	167.50000 -2.50	170.00	163.00	167.50	3,225
12 Aug 22	170.00000 +1.50	175.00	167.70	168.50	50,622
11 Aug 22	168.50000 +0.00	169.75	162.00	168.50	353,054
10 Aug 22	168.50000 +0.00	169.75	168.50	168.50	1,701
09 Aug 22	168.50000 -6.50	169.75	162.26	169.75	4,200
08 Aug 22	175.00000 +5.00	175.00	165.20	170.00	1,136
05 Aug 22	170.00000 +0.00	170.95	169.75	170.00	15,573
04 Aug 22	170.00000 +0.00	170.00	160.00	170.00	304,408
03 Aug 22	170.00000 -3.00	175.00	169.95	173.00	1,180
02 Aug 22	173.00000 +0.00	180.00	169.99	173.00	751
01 Aug 22	173.00000 +0.00	173.00	166.00	172.50	760
29 Jul 22	173.00000 +0.00	173.00	169.99	173.00	25,572
28 Jul 22	173.00000 +0.50	180.00	166.20	172.50	3,803
27 Jul 22	172.50000 +6.50	180.00	167.50	172.50	94,727
26 Jul 22	166.00000 -9.00	180.00	165.00	172.50	326,047
22 Jul 22	175.00000 +0.00	175.00	165.30	172.50	7,867
21 Jul 22	175.00000 +2.50	175.00	165.30	172.50	8,137
20 Jul 22	172.50000 +0.00	172.90	172.50	172.50	71
19 Jul 22	172.50000 -2.50	175.00	172.50	172.50	1,075
18 Jul 22	175.00000 +0.00	175.00	170.00	175.00	22,535
14 Jul 22	175.00000 +0.00	175.00	175.00	175.00	465,369
13 Jul 22	175.00000 +4.00	175.00	170.00	175.00	12,016
12 Jul 22	171.00000 +0.00	171.00	166.00	171.00	27,356
11 Jul 22	171.00000 -5.00	176.00	166.00	175.00	13,068
08 Jul 22	176.00000 -1.50	180.00	172.00	177.50	182,632
07 Jul 22	177.50000 -2.50	185.00	175.00	180.00	14,011
06 Jul 22	180.00000 -2.50	183.00	175.00	182.50	170,879
05 Jul 22	182.50000 +0.00	182.99	182.50	182.50	3,840
04 Jul 22	182.50000 +0.00	185.00	180.00	182.50	11,096
01 Jul 22	182.50000 -1.50	182.50	182.00	182.50	1,860
30 Jun 22	184.00000 +0.00	184.00	180.00	184.00	7,012
29 Jun 22	184.00000 -3.00	189.00	184.00	187.00	10,985
28 Jun 22	187.00000 -0.50	188.75	187.00	187.50	89,839
27 Jun 22	187.50000 +0.50	189.40	185.60	187.50	1,230
24 Jun 22	187.00000 -3.00	190.00	182.00	187.50	39,408
23 Jun 22	190.00000 +2.50	195.00	190.00	190.00	89,847
22 Jun 22	187.50000 +2.50	190.00	183.00	185.00	44,840
21 Jun 22	185.00000 -5.00	189.50	185.00	185.00	175,780
20 Jun 22	190.00000 -2.50	191.00	189.00	191.00	34,242
17 Jun 22	192.50000 -1.50	194.00	190.64	194.00	8,175
16 Jun 22	194.00000 -2.00	200.50	190.80	196.00	34,887
15 Jun 22	196.00000 -6.00	202.00	193.96	202.00	18,163
14 Jun 22	202.00000 -2.00	202.00	201.90	202.00	260
13 Jun 22	204.00000 -3.00	208.00	200.00	207.00	14,143
10 Jun 22	207.00000 +0.00	207.00	206.04	207.00	2,500
09 Jun 22	207.00000 -1.00	207.00	206.00	207.00	10,100
08 Jun 22	208.00000 +0.00	208.00	206.08	208.00	1,615
07 Jun 22	208.00000 +0.00	208.00	206.60	208.00	2,018
06 Jun 22	208.00000 +0.00	208.00	206.80	208.00	752
01 Jun 22	208.00000 +0.00	210.00	206.00	208.00	15,136
31 May 22	208.00000 -5.00	212.50	208.00	212.50	14,140
30 May 22	213.00000 +1.00	213.00	210.00	212.00	31,480
27 May 22	212.00000 -2.00	215.00	210.00	212.00	400
26 May 22	214.00000 +3.00	215.00	210.00	210.00	142,238
25 May 22	211.00000 +4.00	218.00	207.80	212.00	83,550
24 May 22	207.00000 +0.00	210.00	205.00	207.00	19,868
23 May 22	207.00000 +0.00	208.99	207.00	207.00	1,036
20 May 22	207.00000 +0.00	209.00	207.00	207.00	2,519
19 May 22	207.00000 -2.00	208.00	204.72	207.00	5,437
18 May 22	209.00000 +1.00	209.88	208.24	208.24	11,472
17 May 22	208.00000 +4.00	210.00	205.20	205.20	20,201
16 May 22	204.00000 +10.00	204.80	197.50	197.50	37,249
13 May 22	194.00000 +0.00	195.00	190.00	194.00	49,664
12 May 22	194.00000 -3.00	197.00	188.00	194.00	277,709
11 May 22	197.00000 +0.00	197.00	194.00	197.00	41,013
10 May 22	197.00000 -4.00	201.00	194.00	201.00	19,800
09 May 22	201.00000 -8.00	208.00	194.00	207.00	8,226
06 May 22	209.00000 +0.00	209.00	206.10	209.00	1,040
05 May 22	209.00000 +0.00	209.00	206.00	209.00	9,281
04 May 22	209.00000 +0.00	209.85	209.00	209.00	13,130
03 May 22	209.00000 +0.00	210.00	207.00	209.00	37,248
29 Apr 22	209.00000 -4.00	212.00	209.00	212.00	13,562
28 Apr 22	213.00000 -2.00	218.00	200.00	214.00	101,746
27 Apr 22	215.00000 -9.00	219.00	200.00	218.00	45,470
26 Apr 22	224.00000 +1.00	226.00	210.00	223.00	5,442
25 Apr 22	223.00000 +0.00	223.00	221.46	223.00	3,168
22 Apr 22	223.00000 -3.00	224.00	216.28	223.00	12,505
21 Apr 22	226.00000 -1.00	231.00	220.00	227.00	145,903
20 Apr 22	227.00000 +2.00	232.32	225.00	225.00	46,803
19 Apr 22	225.00000 +0.00	229.48	220.00	225.00	169,001
14 Apr 22	225.00000 +0.00	225.00	223.69	225.00	16,227
13 Apr 22	225.00000 +0.00	225.00	223.90	225.00	2,781
12 Apr 22	225.00000 +0.00	225.00	224.85	225.00	3,308
11 Apr 22	225.00000 -1.00	225.00	220.00	225.00	5,026
08 Apr 22	226.00000 +0.00	226.00	224.00	226.00	190,201
07 Apr 22	226.00000 +2.00	229.00	223.00	224.00	27,858
06 Apr 22	224.00000 +3.00	228.00	224.00	224.00	7,113
05 Apr 22	221.00000 +4.00	228.00	214.00	217.00	37,182
04 Apr 22	217.00000 +2.00	224.00	215.00	215.00	19,526
01 Apr 22	215.00000 +0.00	220.40	215.00	215.00	341,507
31 Mar 22	215.00000 +0.00	219.90	213.55	215.00	5,523
30 Mar 22	215.00000 +0.00	219.90	215.00	215.00	5,009
29 Mar 22	215.00000 +0.00	220.00	215.00	215.00	46,165
28 Mar 22	215.00000 +0.00	220.00	215.00	215.00	7,514
25 Mar 22	215.00000 -1.00	217.00	211.50	216.00	78,631
24 Mar 22	216.00000 +4.00	218.00	216.00	216.00	2,010
23 Mar 22	212.00000 +4.00	218.00	206.00	208.00	73,558
22 Mar 22	208.00000 -7.00	212.00	200.00	212.00	90,559
21 Mar 22	215.00000 +0.00	220.00	210.00	215.00	16,064
18 Mar 22	215.00000 -3.00	236.00	210.00	229.00	45,706
17 Mar 22	218.00000 +15.00	220.34	204.20	207.00	194,336
16 Mar 22	203.00000 -2.00	209.00	200.00	207.00	90,869
15 Mar 22	205.00000 +0.00	207.00	205.00	207.00	790
14 Mar 22	205.00000 +1.00	209.00	205.00	207.00	1,000
11 Mar 22	204.00000 -5.00	210.00	204.00	209.00	31,844
10 Mar 22	209.00000 -1.00	209.00	208.04	209.00	117,928
09 Mar 22	210.00000 -4.00	214.04	208.00	214.04	85,494
08 Mar 22	214.00000 -11.00	224.50	214.00	224.00	55,242
07 Mar 22	225.00000 +0.00	226.00	220.00	224.00	10,338
04 Mar 22	225.00000 -5.00	230.00	220.00	229.00	13,495
02 Mar 22	230.00000 +0.00	230.76	228.08	230.00	2,271
01 Mar 22	230.00000 +0.00	230.00	228.08	230.00	422,675
28 Feb 22	230.00000 -8.00	232.16	228.08	232.16	16,077
25 Feb 22	238.00000 +0.00	240.28	230.00	237.00	9,394
24 Feb 22	238.00000 -3.00	244.00	232.24	240.00	6,622
22 Feb 22	241.00000 +0.00	246.00	237.10	243.00	1,600
21 Feb 22	241.00000 +0.00	243.00	237.10	243.00	1,212
18 Feb 22	241.00000 +0.00	243.00	241.00	243.00	50
17 Feb 22	241.00000 +1.00	243.00	240.00	242.00	88,670
16 Feb 22	240.00000 +0.00	243.00	237.10	242.00	424
15 Feb 22	240.00000 +0.00	246.00	237.10	242.00	11,583
14 Feb 22	240.00000 +0.00	243.00	237.00	242.00	4,065
11 Feb 22	240.00000 -3.00	244.00	240.00	244.00	1,886
10 Feb 22	243.00000 +2.00	243.00	240.00	243.00	480
09 Feb 22	241.00000 +1.00	246.00	236.20	243.00	5,076
08 Feb 22	240.00000 +1.00	240.00	240.00	240.00	72
07 Feb 22	239.00000 +0.00	239.00	235.55	239.00	5,281
04 Feb 22	239.00000 -1.00	240.40	235.00	240.00	10,245
03 Feb 22	240.00000 +4.00	245.00	240.00	240.00	104,745
02 Feb 22	236.00000 -4.00	240.00	235.00	235.00	957,035
01 Feb 22	240.00000 +1.00	240.00	230.00	237.00	28,724
31 Jan 22	239.00000 -6.00	246.00	232.50	245.00	22,170
28 Jan 22	245.00000 -5.00	246.13	240.50	246.13	6,083
27 Jan 22	250.00000 +0.00	260.00	248.10	260.00	39,300
26 Jan 22	250.00000 -13.00	260.00	250.00	260.00	203,776
25 Jan 22	263.00000 -3.00	270.00	262.00	266.00	542,588
24 Jan 22	266.00000 +0.00	268.40	262.00	266.00	567,622
21 Jan 22	266.00000 +9.00	269.00	256.00	262.00	99,796
20 Jan 22	257.00000 +0.00	260.00	257.00	257.00	4,674
19 Jan 22	257.00000 -3.00	260.00	254.00	257.00	301,945
18 Jan 22	260.00000 +3.00	260.00	258.00	258.00	4,694
17 Jan 22	257.00000 +0.00	258.00	254.00	257.00	123,286
14 Jan 22	257.00000 -1.00	257.20	252.00	257.20	36,038
13 Jan 22	258.00000 +7.00	258.04	253.60	253.60	16,545
12 Jan 22	251.00000 +8.00	254.00	246.00	246.00	20,410
11 Jan 22	243.00000 +0.00	246.00	243.00	245.00	1,490
10 Jan 22	243.00000 +1.00	246.00	243.00	245.00	3,898
07 Jan 22	242.00000 +1.00	246.00	242.00	242.00	12,790
06 Jan 22	241.00000 +0.00	241.00	238.00	241.00	21,750
05 Jan 22	241.00000 +0.00	241.00	235.88	241.00	8,240
04 Jan 22	241.00000 +0.00	241.00	240.63	241.00	5,500
31 Dec 21	241.00000 +0.00	241.00	240.50	241.00	630
30 Dec 21	241.00000 +0.00	246.00	240.50	242.00	4,355
29 Dec 21	241.00000 +0.00	245.00	236.00	239.00	6,254
24 Dec 21	241.00000 +1.00	243.00	237.68	237.68	39,470
23 Dec 21	240.00000 +0.00	240.00	238.00	238.00	5,470
22 Dec 21	240.00000 +0.00	240.00	236.00	237.00	6,750
21 Dec 21	240.00000 +0.00	240.00	240.00	240.00	234
20 Dec 21	240.00000 -3.00	240.00	236.00	239.00	3,800
17 Dec 21	243.00000 -1.00	250.00	238.00	244.00	73,200
16 Dec 21	244.00000 +1.00	244.00	240.00	244.00	22,737
15 Dec 21	243.00000 -10.00	251.09	236.00	248.00	97,706
14 Dec 21	253.00000 +0.00	253.00	251.20	251.20	650
13 Dec 21	253.00000 +0.00	253.00	250.00	250.00	3,090
10 Dec 21	253.00000 +0.00	253.00	250.30	250.30	3,000
09 Dec 21	253.00000 +0.00	253.00	251.00	251.00	2,186
08 Dec 21	253.00000 +0.00	253.00	251.00	251.00	3,653
07 Dec 21	253.00000 +0.00	253.30	250.60	250.60	13,015
06 Dec 21	253.00000 +0.00	254.00	252.00	252.00	1,066
03 Dec 21	253.00000 +0.00	253.30	251.00	251.00	11,435
02 Dec 21	253.00000 +0.00	253.00	253.00	253.00	869
01 Dec 21	253.00000 +0.00	256.00	252.00	252.00	13,983
30 Nov 21	253.00000 +0.00	253.00	250.00	250.00	150,403
29 Nov 21	253.00000 +0.00	253.00	251.00	251.00	4,459
26 Nov 21	253.00000 -3.00	256.00	242.00	253.00	25,314
25 Nov 21	256.00000 +0.00	256.00	254.00	254.00	3,734
24 Nov 21	256.00000 +0.00	258.00	250.00	254.00	28,833
23 Nov 21	256.00000 +0.00	256.00	252.00	254.00	102,528
22 Nov 21	256.00000 +0.00	256.00	254.30	254.30	32,771
19 Nov 21	256.00000 +0.00	256.00	254.00	254.00	1,630
18 Nov 21	256.00000 +0.00	256.00	254.20	254.20	1,833
17 Nov 21	256.00000 +0.00	256.00	255.60	255.60	1,607
16 Nov 21	256.00000 +0.00	256.00	254.00	254.00	18,838
15 Nov 21	256.00000 +0.00	256.00	253.00	254.00	27,933
12 Nov 21	256.00000 +0.00	256.00	254.30	254.30	209,254
11 Nov 21	256.00000 +0.00	256.00	250.00	254.00	8,040
10 Nov 21	256.00000 +0.00	256.00	254.00	256.00	3,864
09 Nov 21	256.00000 +0.00	256.00	254.33	256.00	778
08 Nov 21	256.00000 +0.00	256.00	254.00	256.00	1,555
05 Nov 21	256.00000 +0.00	257.00	254.00	256.00	11,238
04 Nov 21	256.00000 +0.00	258.00	254.05	256.00	14,504
03 Nov 21	256.00000 +0.00	256.00	254.10	256.00	3,323
02 Nov 21	256.00000 +0.00	256.00	254.10	256.00	57,115
01 Nov 21	256.00000 +0.00	256.00	254.65	256.00	13,164
29 Oct 21	256.00000 +0.00	256.00	254.00	256.00	82,744
28 Oct 21	256.00000 +0.00	256.00	254.00	256.00	5,734
27 Oct 21	256.00000 -1.00	256.00	254.04	256.00	5,901
26 Oct 21	257.00000 +0.00	257.66	257.00	257.00	29,159
25 Oct 21	257.00000 +0.00	257.00	254.00	257.00	6,312
22 Oct 21	257.00000 +0.00	258.20	257.00	257.00	340
21 Oct 21	257.00000 +0.00	258.80	257.00	257.00	579
20 Oct 21	257.00000 +0.00	259.75	256.55	257.00	4,852
19 Oct 21	257.00000 +0.00	260.00	256.55	257.00	19,107
18 Oct 21	257.00000 +0.00	260.00	254.00	257.00	9,000
15 Oct 21	257.00000 +0.00	259.75	257.00	257.00	1,000
14 Oct 21	257.00000 +0.00	259.75	256.30	257.00	2,398
13 Oct 21	257.00000 +0.00	257.00	254.00	257.00	2,515
12 Oct 21	257.00000 +0.00	260.00	256.00	257.00	4,453
11 Oct 21	257.00000 +0.00	260.00	256.00	257.00	14,019
08 Oct 21	257.00000 +0.00	260.00	257.00	257.00	426,403
07 Oct 21	257.00000 -1.00	260.00	257.00	258.00	1,138
06 Oct 21	258.00000 +2.00	262.00	254.00	259.00	22,038
05 Oct 21	256.00000 -1.00	260.00	256.00	258.00	2,471
04 Oct 21	257.00000 +2.00	260.50	256.50	258.00	13,461
01 Oct 21	255.00000 -3.00	258.00	255.00	255.00	16,703
30 Sep 21	258.00000 +0.00	260.76	256.50	259.00	4,123
29 Sep 21	258.00000 +0.00	264.00	258.00	260.00	3,131
28 Sep 21	258.00000 -10.00	266.00	258.00	266.00	491,125
27 Sep 21	268.00000 -7.00	270.00	268.00	270.00	8,482
24 Sep 21	275.00000 -1.00	276.40	270.00	276.00	11,156
23 Sep 21	276.00000 +1.00	277.00	270.00	275.00	12,196
22 Sep 21	275.00000 -3.00	278.00	271.00	277.00	702,867
21 Sep 21	278.00000 +0.00	278.90	278.00	278.00	251,620
20 Sep 21	278.00000 +0.00	278.96	276.00	278.00	6,162
17 Sep 21	278.00000 +0.00	280.00	276.00	278.00	2,553
16 Sep 21	278.00000 -2.00	278.96	276.00	278.96	29,826
15 Sep 21	280.00000 +0.00	282.00	276.00	280.00	17,047
14 Sep 21	280.00000 +0.00	282.00	276.80	280.00	9,288
13 Sep 21	280.00000 +0.00	282.00	278.00	280.00	5,741
10 Sep 21	280.00000 -2.00	286.12	280.00	282.00	7,618
09 Sep 21	282.00000 -2.00	287.28	282.00	283.00	8,236
08 Sep 21	284.00000 +0.00	287.00	283.20	285.00	7,844
07 Sep 21	284.00000 -2.00	288.00	283.20	283.20	493,609
06 Sep 21	286.00000 +5.00	288.00	281.06	281.06	208,146
03 Sep 21	281.00000 +14.00	286.00	270.00	277.00	555,290
02 Sep 21	267.00000 +0.00	270.00	265.25	270.00	86,247
01 Sep 21	267.00000 +7.00	270.00	264.00	264.00	322,216
31 Aug 21	260.00000 +2.00	264.00	260.00	261.00	296,809
27 Aug 21	258.00000 +0.00	262.00	258.00	261.00	3,092
26 Aug 21	258.00000 +0.00	270.00	258.00	261.00	5,157
25 Aug 21	258.00000 +3.00	264.00	252.00	257.00	325,713
24 Aug 21	255.00000 +0.00	259.00	255.00	257.00	910
23 Aug 21	255.00000 +1.00	260.00	254.00	257.00	2,886
20 Aug 21	254.00000 +2.00	257.00	254.00	257.00	15,959
19 Aug 21	252.00000 -3.00	257.00	252.00	257.00	5,281
18 Aug 21	255.00000 +0.00	257.00	255.00	257.00	340
17 Aug 21	255.00000 +0.00	255.00	253.00	255.00	2,129
16 Aug 21	255.00000 +0.00	258.00	250.00	257.00	7,777
13 Aug 21	255.00000 -5.00	260.00	252.00	260.00	1,511,060
12 Aug 21	260.00000 -3.00	264.00	257.00	262.00	22,124
11 Aug 21	263.00000 -5.00	263.00	260.00	263.00	13,961
09 Aug 21	268.00000 +0.00	268.00	266.89	268.00	16,179
06 Aug 21	268.00000 +0.00	268.00	260.00	268.00	106
04 Aug 21	268.00000 +0.00	268.00	267.00	268.00	39
03 Aug 21	268.00000 -2.00	268.00	264.00	268.00	3,495
02 Aug 21	270.00000 +0.00	270.00	263.00	270.00	9,065
29 Jul 21	270.00000 +0.00	273.60	264.00	270.00	3,732
28 Jul 21	270.00000 +0.00	273.60	268.80	270.00	2,291
26 Jul 21	270.00000 +0.00	270.00	264.00	270.00	2,207
23 Jul 21	270.00000 +0.00	270.00	264.60	270.00	1,895
22 Jul 21	270.00000 +0.00	270.00	270.00	270.00	640
21 Jul 21	270.00000 +0.00	270.00	264.00	270.00	5,521
20 Jul 21	270.00000 +0.00	276.00	264.73	272.00	59,079
19 Jul 21	270.00000 +0.00	271.44	264.60	270.00	2,254
16 Jul 21	270.00000 +0.00	270.00	264.60	270.00	441
15 Jul 21	270.00000 +0.00	271.75	264.60	270.00	1,773
14 Jul 21	270.00000 +0.00	270.00	266.50	270.00	20,117
13 Jul 21	270.00000 +0.00	272.00	266.52	270.00	75,487
12 Jul 21	270.00000 +0.00	272.00	268.00	270.00	10,250
09 Jul 21	270.00000 -2.00	270.00	266.52	270.00	12,960
08 Jul 21	272.00000 +0.00	272.00	269.68	272.00	2,080
06 Jul 21	272.00000 +0.00	272.00	271.00	272.00	117,246
05 Jul 21	272.00000 +0.00	272.00	268.00	272.00	7,041
02 Jul 21	272.00000 +0.00	272.00	271.00	272.00	1,020
01 Jul 21	272.00000 +0.00	272.00	269.00	272.00	116,300
30 Jun 21	272.00000 +0.00	272.00	268.40	272.00	1,850
29 Jun 21	272.00000 -2.00	272.00	268.00	272.00	5,596
28 Jun 21	274.00000 +0.00	274.00	268.60	274.00	720
25 Jun 21	274.00000 -1.00	275.00	270.50	275.00	6,902
24 Jun 21	275.00000 +0.00	277.00	270.36	275.00	4,182
23 Jun 21	275.00000 +0.00	280.00	274.45	275.00	404,560
22 Jun 21	275.00000 +0.00	279.00	270.00	275.00	233,795
21 Jun 21	275.00000 +0.00	280.00	270.00	275.00	26,757
18 Jun 21	275.00000 +0.00	275.00	274.45	275.00	4,071
17 Jun 21	275.00000 +0.00	275.00	272.00	275.00	1,767
16 Jun 21	275.00000 +0.00	277.00	275.00	275.00	1,032
15 Jun 21	275.00000 +0.00	275.00	270.10	275.00	12,029
14 Jun 21	275.00000 +0.00	275.00	275.00	275.00	118,053
11 Jun 21	275.00000 +0.00	275.00	270.50	275.00	175,871
10 Jun 21	275.00000 +0.00	275.65	275.00	275.00	788,301
09 Jun 21	275.00000 +0.00	275.00	274.00	275.00	364
07 Jun 21	275.00000 +0.00	275.00	274.00	275.00	3,194
04 Jun 21	275.00000 +0.00	275.65	275.00	275.00	882
03 Jun 21	275.00000 +0.00	275.65	273.00	275.00	15,184
01 Jun 21	275.00000 +0.00	280.00	275.00	275.00	201,774
28 May 21	275.00000 +0.00	275.65	275.00	275.00	5,111
27 May 21	275.00000 +0.00	280.00	275.00	277.00	860
26 May 21	275.00000 +0.00	280.00	275.00	279.00	225,287
25 May 21	275.00000 +0.00	280.00	275.00	279.00	270,837
24 May 21	275.00000 +0.00	280.00	275.00	279.00	33,845
21 May 21	275.00000 +0.00	280.00	275.00	279.00	28,709
20 May 21	275.00000 +0.00	279.50	275.00	279.00	370
19 May 21	275.00000 +0.00	280.00	275.00	279.00	6,867
18 May 21	275.00000 -3.00	279.95	275.00	279.00	8,250
17 May 21	278.00000 +0.00	284.00	275.00	279.00	735,616
14 May 21	278.00000 +3.00	280.00	275.00	279.00	599,590
13 May 21	275.00000 -13.00	290.00	273.00	281.00	170,706
12 May 21	288.00000 +14.00	288.00	273.00	281.00	207,833
11 May 21	274.00000 +0.00	276.00	274.00	276.00	9,587
10 May 21	274.00000 +16.00	286.00	260.00	260.00	51,235
07 May 21	258.00000 +0.00	266.00	258.00	258.00	207,719
06 May 21	258.00000 +0.00	266.00	258.00	258.00	4,495
05 May 21	258.00000 +0.00	265.00	258.00	258.00	33,193
04 May 21	258.00000 +0.00	266.00	258.00	258.00	103,686
29 Apr 21	258.00000 +3.00	266.00	258.00	258.00	27,342
28 Apr 21	255.00000 +0.00	260.00	255.00	255.00	781
27 Apr 21	255.00000 -3.00	260.00	252.00	258.00	12,111
26 Apr 21	258.00000 +0.00	266.00	258.00	258.00	6,028
23 Apr 21	258.00000 +0.00	266.00	258.00	258.00	16,107
21 Apr 21	258.00000 +0.00	265.20	255.00	258.00	749,272
20 Apr 21	258.00000 +0.00	265.00	258.00	258.00	109,460
19 Apr 21	258.00000 +0.00	259.50	255.00	258.00	19,889
16 Apr 21	258.00000 +0.00	259.50	255.55	258.00	2,570
15 Apr 21	258.00000 +0.00	259.92	255.55	258.00	2,910
14 Apr 21	258.00000 +0.00	260.00	252.50	258.00	34,610
13 Apr 21	258.00000 +0.00	259.85	258.00	258.00	210
12 Apr 21	258.00000 +0.00	259.92	255.20	258.00	5,591
09 Apr 21	258.00000 +0.00	259.92	255.00	258.00	12,497
08 Apr 21	258.00000 +0.00	259.40	255.00	258.00	25,530
07 Apr 21	258.00000 +0.00	266.00	255.00	255.00	21,406
06 Apr 21	258.00000 +18.00	258.00	242.40	242.40	2,893,054
01 Apr 21	240.00000 +0.00	243.00	240.00	242.00	15,500
31 Mar 21	240.00000 +0.00	241.50	240.00	241.50	700
30 Mar 21	240.00000 +2.00	242.00	239.55	242.00	6,250
29 Mar 21	238.00000 +0.00	242.00	238.00	242.00	2,319
26 Mar 21	238.00000 +0.00	242.00	238.00	242.00	1,849
25 Mar 21	238.00000 +0.00	242.00	238.00	242.00	7,334
24 Mar 21	238.00000 +1.00	241.50	238.00	241.00	4,676
23 Mar 21	237.00000 +0.00	238.50	237.00	238.50	2,205
22 Mar 21	237.00000 +1.00	242.00	237.00	238.00	260,001
19 Mar 21	236.00000 +0.00	240.00	235.00	238.00	100,425
18 Mar 21	236.00000 +0.00	237.44	233.20	237.44	6,321
17 Mar 21	236.00000 +0.00	237.44	230.00	237.44	7,695
16 Mar 21	236.00000 +0.00	237.44	230.60	237.44	36,450
15 Mar 21	236.00000 +7.00	238.00	229.50	229.50	26,199
12 Mar 21	229.00000 +10.00	232.00	220.00	221.00	656,093
11 Mar 21	219.00000 +0.00	221.65	219.00	219.00	3,496
10 Mar 21	219.00000 +0.00	221.40	216.00	219.00	190,297
09 Mar 21	219.00000 +5.00	221.40	212.50	214.00	43,849
08 Mar 21	214.00000 +1.00	217.00	214.00	214.00	51,105
05 Mar 21	213.00000 +0.00	217.00	210.00	213.00	4,373
04 Mar 21	213.00000 +0.00	217.00	210.00	213.00	11,294
03 Mar 21	213.00000 +0.00	213.00	210.00	213.00	2,040
02 Mar 21	213.00000 +0.00	213.00	209.70	213.00	43,207
01 Mar 21	213.00000 +0.00	218.00	213.00	213.00	115,751
26 Feb 21	213.00000 +0.00	218.00	210.48	213.00	3,320
25 Feb 21	213.00000 +0.00	219.90	213.00	213.00	39,124
24 Feb 21	213.00000 -9.00	219.90	210.33	213.00	35,521
22 Feb 21	222.00000 +9.00	222.00	210.33	213.00	221,655
19 Feb 21	213.00000 +0.00	220.00	209.40	213.00	347,608
18 Feb 21	213.00000 +0.00	215.50	205.80	213.00	1,616
17 Feb 21	213.00000 +0.00	215.50	204.00	213.00	13,785
16 Feb 21	213.00000 +0.00	213.00	205.80	213.00	1,575
15 Feb 21	213.00000 -3.00	216.90	213.00	216.00	428,781
12 Feb 21	216.00000 +0.00	216.90	210.60	216.00	29,901
11 Feb 21	216.00000 +0.00	216.00	216.00	216.00	18,907
10 Feb 21	216.00000 +0.00	220.00	216.00	216.00	4,070
09 Feb 21	216.00000 +0.00	219.00	216.00	216.00	10,321
08 Feb 21	216.00000 -7.00	219.00	216.00	216.00	17
04 Feb 21	223.00000 +0.00	223.00	218.00	223.00	390
03 Feb 21	223.00000 +0.00	223.00	218.50	223.00	870
02 Feb 21	223.00000 +1.00	223.00	221.90	222.00	15,650
01 Feb 21	222.00000 +0.00	222.00	222.00	222.00	224
29 Jan 21	222.00000 +0.00	222.00	218.00	222.00	2,000
28 Jan 21	222.00000 +0.00	222.00	220.00	222.00	131,350
27 Jan 21	222.00000 +0.00	225.00	220.00	222.00	10,010
26 Jan 21	222.00000 +0.00	224.00	218.00	222.00	2,762
25 Jan 21	222.00000 +0.00	222.00	218.55	222.00	297
22 Jan 21	222.00000 +0.00	224.00	218.00	222.00	22,028
21 Jan 21	222.00000 +6.00	224.00	218.00	222.00	28,250
20 Jan 21	216.00000 -10.00	224.00	216.00	224.00	186,255
19 Jan 21	226.00000 -4.00	230.00	220.00	230.00	8,430
18 Jan 21	230.00000 -10.00	236.00	224.00	232.00	52,650
15 Jan 21	240.00000 +13.00	250.00	230.00	245.00	43,338
14 Jan 21	227.00000 +10.00	230.00	221.70	221.70	128,441
13 Jan 21	217.00000 +1.00	221.80	217.00	217.00	51,250
12 Jan 21	216.00000 +0.00	221.00	216.00	216.00	4,272
11 Jan 21	216.00000 +1.00	220.00	212.50	216.00	19,380
08 Jan 21	215.00000 +0.00	228.00	212.00	216.00	18,340
07 Jan 21	215.00000 +7.00	220.00	212.00	212.00	1,389,339
06 Jan 21	208.00000 -8.00	214.00	206.20	208.00	9,348
05 Jan 21	216.00000 +8.00	216.00	206.20	208.00	3,412
04 Jan 21	208.00000 -8.00	210.50	208.00	208.00	5,150
31 Dec 20	216.00000 +8.00	216.00	205.50	208.00	10,306
30 Dec 20	208.00000 +0.00	209.50	208.00	208.00	2,500
29 Dec 20	208.00000 +0.00	208.00	203.52	208.00	2,114
24 Dec 20	208.00000 +0.00	210.00	208.00	208.00	190,500
23 Dec 20	208.00000 +0.00	216.00	208.00	208.00	323,222
22 Dec 20	208.00000 +0.00	210.00	208.00	208.00	266
21 Dec 20	208.00000 -5.00	212.00	202.00	212.00	26,602
18 Dec 20	213.00000 +0.00	214.00	210.00	213.00	11,145
16 Dec 20	213.00000 +0.00	213.00	211.00	213.00	4,397
15 Dec 20	213.00000 +0.00	213.00	210.00	213.00	23,596
14 Dec 20	213.00000 +0.00	213.00	211.00	213.00	503,935
11 Dec 20	213.00000 -1.00	213.00	212.00	213.00	1,643
10 Dec 20	214.00000 -2.00	214.00	210.00	214.00	9,506
09 Dec 20	216.00000 +0.00	216.00	212.00	216.00	326,661
08 Dec 20	216.00000 -1.00	216.00	212.00	216.00	4,092
07 Dec 20	217.00000 +0.00	217.00	217.00	217.00	396
04 Dec 20	217.00000 -2.00	223.00	212.00	219.00	25,829
03 Dec 20	219.00000 -1.00	222.00	218.00	220.00	2,785
02 Dec 20	220.00000 -1.00	228.00	218.50	221.00	139,292
01 Dec 20	221.00000 +2.00	224.00	218.00	219.00	142,175
30 Nov 20	219.00000 +0.00	223.50	217.00	219.00	7,293
27 Nov 20	219.00000 +4.00	223.50	217.50	217.50	30,568
26 Nov 20	215.00000 +0.00	217.70	212.00	215.00	12,482
25 Nov 20	215.00000 +1.00	218.00	212.50	214.00	47,468
24 Nov 20	214.00000 +0.00	218.00	212.50	214.00	4,867
23 Nov 20	214.00000 +0.00	215.92	211.00	214.00	743
20 Nov 20	214.00000 +0.00	215.92	212.40	214.00	1,490
19 Nov 20	214.00000 +0.00	218.00	212.40	214.00	264,051
18 Nov 20	214.00000 +8.00	217.12	204.88	206.00	15,107
17 Nov 20	206.00000 +14.00	209.84	198.10	198.10	34,343
16 Nov 20	192.00000 +2.00	199.00	185.00	190.00	108,399
13 Nov 20	190.00000 -5.00	190.00	188.30	190.00	1,161
12 Nov 20	195.00000 +5.00	195.00	185.00	190.00	11,296
11 Nov 20	190.00000 +2.50	194.40	185.00	187.50	292,022
10 Nov 20	187.50000 +5.00	189.70	182.80	182.80	23,533
09 Nov 20	182.50000 +2.50	182.77	180.00	180.00	474,743
06 Nov 20	180.00000 +0.00	182.50	180.00	180.00	111,779
05 Nov 20	180.00000 +0.00	180.00	180.00	180.00	6,521
04 Nov 20	180.00000 +0.00	180.00	176.77	180.00	1,671
03 Nov 20	180.00000 +0.00	181.00	180.00	180.00	7,170
02 Nov 20	180.00000 +0.00	181.00	171.00	180.00	9,599
30 Oct 20	180.00000 -2.50	180.00	180.00	180.00	50,000
29 Oct 20	182.50000 +0.00	183.30	182.50	182.50	6,000
28 Oct 20	182.50000 +0.00	182.50	179.33	182.50	11,029
27 Oct 20	182.50000 +0.00	183.50	181.50	182.50	34,000
26 Oct 20	182.50000 +0.00	182.50	179.33	182.50	89,353
23 Oct 20	182.50000 +0.00	182.50	182.50	182.50	400,538
22 Oct 20	182.50000 +0.00	182.50	179.00	182.50	461
21 Oct 20	182.50000 +2.50	182.50	177.50	177.50	36,296
20 Oct 20	180.00000 -2.50	182.50	176.00	182.50	25,025
19 Oct 20	182.50000 +0.00	182.50	182.40	182.50	3,269
16 Oct 20	182.50000 +5.50	182.50	182.40	182.50	868
15 Oct 20	177.00000 -5.50	185.00	175.00	182.50	146,069
14 Oct 20	182.50000 +2.50	182.50	178.30	180.00	62,689
13 Oct 20	180.00000 +0.00	181.95	177.93	180.00	21,512
12 Oct 20	180.00000 +0.00	182.50	178.00	180.00	81,303
09 Oct 20	180.00000 +0.00	183.00	178.30	180.00	14,320
08 Oct 20	180.00000 +1.00	183.00	180.00	180.00	540
07 Oct 20	179.00000 +1.50	180.00	178.75	178.75	12,721
06 Oct 20	177.50000 -2.50	185.00	176.00	180.00	172,439
05 Oct 20	180.00000 -2.50	180.00	178.30	180.00	10,599
02 Oct 20	182.50000 +0.00	183.00	175.00	182.50	63,300
01 Oct 20	182.50000 +0.00	184.70	179.00	182.50	6,235
30 Sep 20	182.50000 +0.00	184.70	180.00	182.50	135,340
29 Sep 20	182.50000 +0.00	184.70	182.50	182.50	2,320
28 Sep 20	182.50000 +0.00	184.75	177.60	182.50	10,534
25 Sep 20	182.50000 +0.00	184.90	182.50	182.50	5,408
24 Sep 20	182.50000 +0.00	182.50	177.60	182.50	147,018
23 Sep 20	182.50000 +0.00	185.00	182.50	182.50	410
22 Sep 20	182.50000 +0.00	185.00	177.50	182.50	1,714
21 Sep 20	182.50000 +0.00	182.50	177.50	182.50	2,169
17 Sep 20	182.50000 +0.00	183.90	180.00	182.50	50,270
16 Sep 20	182.50000 +2.50	184.00	175.00	180.00	17,320
15 Sep 20	180.00000 +0.00	182.50	180.00	180.00	404
14 Sep 20	180.00000 +0.00	182.00	179.80	180.00	970
11 Sep 20	180.00000 +0.00	180.00	177.50	180.00	13,599
10 Sep 20	180.00000 +0.00	180.00	180.00	180.00	383,884
09 Sep 20	180.00000 +0.00	180.00	175.00	180.00	6,143
08 Sep 20	180.00000 +0.00	180.00	175.00	180.00	4,478
07 Sep 20	180.00000 -5.00	184.50	175.00	184.50	7,505
04 Sep 20	185.00000 -2.50	192.00	180.00	190.00	339,508
03 Sep 20	187.50000 +0.00	195.00	183.90	187.50	22,519
02 Sep 20	187.50000 +8.50	195.00	181.00	182.50	137,175
01 Sep 20	179.00000 +4.00	185.00	178.70	178.70	26,653
28 Aug 20	175.00000 +0.00	179.90	175.00	175.00	7,494
27 Aug 20	175.00000 +0.00	178.70	175.00	175.00	929
26 Aug 20	175.00000 +0.00	178.70	175.00	175.00	1,036
25 Aug 20	175.00000 +0.00	175.00	175.00	175.00	394,411
24 Aug 20	175.00000 +0.00	175.00	174.90	174.90	6,538
21 Aug 20	175.00000 +5.00	175.00	174.90	174.90	566
20 Aug 20	170.00000 -5.00	170.00	170.00	170.00	422,570
19 Aug 20	175.00000 +0.00	175.00	174.90	174.90	5,000
18 Aug 20	175.00000 +0.00	175.00	171.00	172.50	823
17 Aug 20	175.00000 -2.50	177.40	170.55	175.00	8,751
14 Aug 20	177.50000 +0.00	177.50	171.50	175.00	600
13 Aug 20	177.50000 +0.00	177.50	177.00	177.50	12,928
12 Aug 20	177.50000 +0.00	177.50	171.50	177.50	7,526
11 Aug 20	177.50000 +0.00	177.50	175.00	177.50	1,714
06 Aug 20	177.50000 +0.00	177.50	175.00	177.50	136,995
05 Aug 20	177.50000 +2.50	177.50	175.00	175.00	62,807
03 Aug 20	175.00000 +0.00	190.00	175.00	175.00	1,376
31 Jul 20	175.00000 +0.00	175.00	175.00	175.00	19,165
30 Jul 20	175.00000 -3.00	180.00	175.00	175.00	87,210
29 Jul 20	178.00000 +5.50	180.00	170.00	172.50	551,975
28 Jul 20	172.50000 +2.50	180.00	172.50	172.50	114,890
27 Jul 20	170.00000 +0.00	175.00	170.00	170.00	13,419
24 Jul 20	170.00000 -7.50	180.00	170.00	177.50	22,000
23 Jul 20	177.50000 +0.00	180.00	177.50	177.50	1,450
22 Jul 20	177.50000 +0.00	183.90	175.00	177.50	1,942
21 Jul 20	177.50000 +0.00	183.90	175.55	177.50	4,814
20 Jul 20	177.50000 +0.00	184.00	175.55	177.50	21,251
17 Jul 20	177.50000 +0.00	183.90	177.50	177.50	100,180
16 Jul 20	177.50000 +0.00	184.00	177.50	177.50	22,005
15 Jul 20	177.50000 +0.00	184.00	177.50	177.50	26,837
14 Jul 20	177.50000 +0.00	184.25	177.50	177.50	1,235
13 Jul 20	177.50000 +0.00	180.00	177.50	177.50	4,795
10 Jul 20	177.50000 +0.00	179.50	177.50	177.50	13,991
09 Jul 20	177.50000 +2.50	185.00	175.00	175.00	912,974
08 Jul 20	175.00000 +10.00	180.00	167.00	167.00	198,284
07 Jul 20	165.00000 +0.00	170.00	164.00	165.00	380,982
06 Jul 20	165.00000 +0.00	165.00	164.50	165.00	3,217
03 Jul 20	165.00000 +0.00	165.00	160.00	165.00	128
02 Jul 20	165.00000 +0.00	165.00	164.50	165.00	3,365,963
01 Jul 20	165.00000 +0.00	165.00	164.67	165.00	630
30 Jun 20	165.00000 +0.00	165.00	162.00	165.00	794
29 Jun 20	165.00000 +0.00	165.00	161.80	165.00	1,108
26 Jun 20	165.00000 +0.00	165.00	161.80	165.00	1,587
25 Jun 20	165.00000 +0.00	165.00	164.50	165.00	303
23 Jun 20	165.00000 +0.00	165.00	164.50	165.00	11,343
22 Jun 20	165.00000 +0.00	169.50	161.00	165.00	17,281
19 Jun 20	165.00000 +0.00	167.10	161.80	165.00	1,163,566
18 Jun 20	165.00000 -2.50	167.50	161.50	167.50	3,740
17 Jun 20	167.50000 +0.00	167.50	167.50	167.50	465
16 Jun 20	167.50000 +0.00	167.50	167.50	167.50	634
15 Jun 20	167.50000 +0.00	171.25	167.50	167.50	5,485
11 Jun 20	167.50000 +0.00	167.50	167.50	167.50	811
10 Jun 20	167.50000 -10.00	175.00	165.00	175.00	178,391
09 Jun 20	177.50000 +0.00	177.50	177.40	177.50	1,665
08 Jun 20	177.50000 +0.00	178.70	175.00	177.50	5,498
05 Jun 20	177.50000 +0.00	177.50	175.00	177.50	4,971
04 Jun 20	177.50000 -5.00	177.50	175.00	177.50	7,207
03 Jun 20	182.50000 +0.00	182.50	175.00	182.50	100,751
02 Jun 20	182.50000 +0.00	182.50	175.00	182.50	3,664
01 Jun 20	182.50000 +0.00	185.50	176.50	182.50	3,753
29 May 20	182.50000 +0.00	182.50	175.00	182.50	11,643
28 May 20	182.50000 -1.00	182.50	165.00	182.50	126,280
27 May 20	183.50000 +0.00	183.50	179.00	183.50	555
26 May 20	183.50000 +0.00	183.50	179.00	183.50	6,899
22 May 20	183.50000 +0.00	183.50	179.00	183.50	50
21 May 20	183.50000 +0.00	183.50	179.25	183.50	550
20 May 20	183.50000 +0.00	186.50	183.50	183.50	400
18 May 20	183.50000 +0.00	186.75	177.00	183.50	6,460
15 May 20	183.50000 +0.00	186.90	183.50	183.50	3,054
14 May 20	183.50000 +1.00	189.85	183.50	183.50	31,914
12 May 20	182.50000 +0.00	188.00	182.50	183.50	4,402
11 May 20	182.50000 +0.00	182.50	182.50	182.50	29,800
07 May 20	182.50000 +0.00	188.00	176.50	183.50	182,965
06 May 20	182.50000 +0.00	189.25	176.50	183.50	6,483
05 May 20	182.50000 +2.50	190.00	180.00	183.50	8,461
04 May 20	180.00000 +0.00	181.00	176.00	181.00	4,181
30 Apr 20	180.00000 +0.00	185.00	180.00	183.50	1,906
29 Apr 20	180.00000 +0.00	184.50	180.00	183.50	41,085
28 Apr 20	180.00000 +0.00	182.50	180.00	182.50	3,274
27 Apr 20	180.00000 +0.00	182.50	180.00	182.50	280
24 Apr 20	180.00000 +0.00	184.50	180.00	183.50	102,826
23 Apr 20	180.00000 +0.00	183.00	180.00	183.00	8,273
22 Apr 20	180.00000 +0.00	183.50	177.00	183.50	12,100
21 Apr 20	180.00000 +0.00	182.00	180.00	182.00	260
20 Apr 20	180.00000 -4.00	182.13	180.00	182.13	659
17 Apr 20	184.00000 +4.00	185.00	182.00	183.50	3,420
16 Apr 20	180.00000 +0.00	182.50	180.00	180.00	250
15 Apr 20	180.00000 +0.00	183.75	180.00	180.00	4
14 Apr 20	180.00000 +0.00	185.00	175.00	180.00	10,986
09 Apr 20	180.00000 +0.00	184.50	180.00	180.00	29,191
08 Apr 20	180.00000 +0.00	184.90	178.00	180.00	226,228
07 Apr 20	180.00000 +0.00	182.45	175.00	180.00	8,779
06 Apr 20	180.00000 +0.00	182.45	180.00	180.00	2,176
03 Apr 20	180.00000 -5.00	184.00	180.00	184.00	6,101
02 Apr 20	185.00000 -2.50	194.91	181.00	187.50	25,961
01 Apr 20	187.50000 -5.50	198.18	187.50	190.00	86
31 Mar 20	193.00000 +0.00	193.00	186.28	192.00	400
26 Mar 20	193.00000 +0.00	193.00	192.30	193.00	210
25 Mar 20	193.00000 -2.00	194.50	190.00	194.50	12,836
24 Mar 20	195.00000 +2.00	195.00	190.00	193.00	650
23 Mar 20	193.00000 +0.00	195.80	186.00	193.00	5,721
20 Mar 20	193.00000 +1.50	193.00	184.32	189.50	1,268
19 Mar 20	191.50000 -3.50	194.00	186.00	194.00	24,349
18 Mar 20	195.00000 -14.00	207.73	194.00	206.00	10,374
17 Mar 20	209.00000 +1.00	212.00	204.00	208.00	1,697
16 Mar 20	208.00000 -7.00	215.00	206.00	212.00	6,094
13 Mar 20	215.00000 -2.00	220.00	215.00	217.00	902
12 Mar 20	217.00000 -8.00	226.96	217.00	224.00	1,428,478
11 Mar 20	225.00000 -2.00	229.50	223.30	226.00	6,517
10 Mar 20	227.00000 +4.00	228.00	225.00	225.00	64,972
09 Mar 20	223.00000 -9.00	227.00	220.00	227.00	8,400
06 Mar 20	232.00000 -12.00	238.00	228.00	238.00	173,148
05 Mar 20	244.00000 -9.00	251.60	240.00	251.60	10,000
04 Mar 20	253.00000 -2.00	254.00	253.00	254.00	4,195
03 Mar 20	255.00000 +0.00	260.00	250.00	255.00	480,312
02 Mar 20	255.00000 +1.00	255.00	211.00	255.00	500
28 Feb 20	254.00000 -6.00	270.00	252.00	260.00	56,194
27 Feb 20	260.00000 -5.00	260.00	256.00	260.00	217,933
26 Feb 20	265.00000 -5.00	267.00	263.00	267.00	127,970
25 Feb 20	270.00000 -2.00	270.00	270.00	270.00	5,000
24 Feb 20	272.00000 -3.00	273.80	270.00	273.80	470,861
21 Feb 20	275.00000 +0.00	275.00	270.00	275.00	458,025
20 Feb 20	275.00000 +0.00	278.00	275.00	275.00	95,354
19 Feb 20	275.00000 +13.00	280.00	264.00	264.00	131,997
18 Feb 20	262.00000 +0.00	264.00	262.00	262.00	195,264
17 Feb 20	262.00000 +1.00	267.00	260.00	261.00	40,964
13 Feb 20	261.00000 +1.00	261.80	261.00	261.00	1,287
12 Feb 20	260.00000 +0.00	261.60	260.00	260.00	2,500
11 Feb 20	260.00000 +0.00	260.40	259.00	260.00	1,704
10 Feb 20	260.00000 +0.00	262.00	258.00	260.00	199,782
07 Feb 20	260.00000 +0.00	260.00	258.04	260.00	4,126
06 Feb 20	260.00000 -3.00	262.00	254.01	262.00	742,750
03 Feb 20	263.00000 +0.00	263.00	260.00	263.00	13,780
31 Jan 20	263.00000 +0.00	263.00	260.06	263.00	2,039
30 Jan 20	263.00000 +0.00	263.00	260.30	263.00	2,040
29 Jan 20	263.00000 +0.00	263.00	260.00	263.00	53,217
28 Jan 20	263.00000 +0.00	265.50	261.00	263.00	19,933
27 Jan 20	263.00000 +0.00	266.00	262.00	263.00	3,188
24 Jan 20	263.00000 +0.00	266.00	262.00	263.00	15,616
23 Jan 20	263.00000 +0.00	266.00	263.00	263.00	480
22 Jan 20	263.00000 -7.00	266.00	262.40	263.00	5,770
21 Jan 20	270.00000 +7.00	270.00	261.50	263.00	4,004
20 Jan 20	263.00000 +2.00	266.00	261.00	261.00	22,188
17 Jan 20	261.00000 +12.00	264.00	252.00	252.00	30,331
16 Jan 20	249.00000 +2.00	252.00	244.00	247.00	20,595
15 Jan 20	247.00000 +3.00	248.00	245.00	245.00	18,003
14 Jan 20	244.00000 +0.00	246.00	244.00	244.00	15,000
13 Jan 20	244.00000 +0.00	245.00	244.00	244.00	216
10 Jan 20	244.00000 +1.00	245.20	244.00	244.00	63,964
07 Jan 20	243.00000 +0.00	245.00	243.00	243.00	1,100
06 Jan 20	243.00000 +0.00	244.00	242.00	243.00	259,099
30 Dec 19	243.00000 +0.00	243.00	241.80	243.00	1,500
27 Dec 19	243.00000 +0.00	243.00	243.00	243.00	1,000
23 Dec 19	243.00000 -2.00	246.00	243.00	245.00	1,115
20 Dec 19	245.00000 +15.00	245.90	232.00	232.00	554,211
19 Dec 19	230.00000 +7.00	233.00	226.00	226.00	609,043
18 Dec 19	223.00000 +5.00	226.00	219.75	219.75	16,782
17 Dec 19	218.00000 +0.00	218.08	218.00	218.00	461
16 Dec 19	218.00000 +1.00	219.94	216.50	217.00	64,787
13 Dec 19	217.00000 +7.00	220.00	214.00	214.00	521,800
12 Dec 19	210.00000 +0.00	210.00	210.00	210.00	22,020
11 Dec 19	210.00000 +1.00	210.00	208.04	208.04	720,693
10 Dec 19	209.00000 +0.00	209.00	209.00	209.00	200
09 Dec 19	209.00000 +0.00	210.00	209.00	209.00	650
05 Dec 19	209.00000 +2.00	210.00	207.00	207.00	1,707,881
29 Nov 19	207.00000 +2.00	209.00	207.00	207.00	1,906
28 Nov 19	205.00000 +0.00	208.00	205.00	205.00	200
27 Nov 19	205.00000 +0.00	205.00	204.00	205.00	12,644
26 Nov 19	205.00000 -1.00	208.00	202.10	205.00	158
22 Nov 19	206.00000 +1.00	207.00	206.00	206.00	11,014
21 Nov 19	205.00000 +0.00	208.00	205.00	205.00	7,169
20 Nov 19	205.00000 -2.00	205.00	204.00	205.00	2,445
18 Nov 19	207.00000 +0.00	209.00	207.00	207.00	5,014
15 Nov 19	207.00000 -2.00	210.00	204.00	209.00	3,076
14 Nov 19	209.00000 +0.00	210.08	209.00	209.00	12
13 Nov 19	209.00000 +0.00	209.00	206.00	209.00	725
12 Nov 19	209.00000 +0.00	209.00	209.00	209.00	75,000
11 Nov 19	209.00000 +0.00	210.10	208.00	209.00	124,207
08 Nov 19	209.00000 +0.00	212.00	209.00	209.00	2,300
07 Nov 19	209.00000 +0.00	211.90	209.00	209.00	2,790
01 Nov 19	209.00000 +0.00	209.10	209.00	209.00	4,015
31 Oct 19	209.00000 +3.00	212.00	206.00	209.00	154,750
30 Oct 19	206.00000 -3.00	206.00	206.00	206.00	111
28 Oct 19	209.00000 +0.00	210.00	209.00	209.00	1,467
24 Oct 19	209.00000 +0.00	209.00	209.00	209.00	109
23 Oct 19	209.00000 +0.00	210.00	209.00	209.00	319
18 Oct 19	209.00000 +0.00	209.00	208.50	209.00	323,000
17 Oct 19	209.00000 +0.00	209.30	208.50	209.00	1,100,458
16 Oct 19	209.00000 +1.00	210.00	206.00	208.00	1,050,480
15 Oct 19	208.00000 +0.00	210.40	204.00	208.00	733
14 Oct 19	208.00000 +2.00	208.00	206.00	206.00	258,548
11 Oct 19	206.00000 +3.00	207.20	202.34	203.00	217,483
09 Oct 19	203.00000 -1.00	203.12	200.00	203.12	7,413
08 Oct 19	204.00000 +0.00	204.00	200.80	204.00	4,147
07 Oct 19	204.00000 +0.00	204.00	204.00	204.00	378
04 Oct 19	204.00000 +0.00	205.60	204.00	204.00	68
03 Oct 19	204.00000 +0.00	204.00	200.80	204.00	1,900
02 Oct 19	204.00000 +5.00	206.40	200.00	200.00	7,920
30 Sep 19	199.00000 +0.00	199.80	198.80	199.00	7,492
26 Sep 19	199.00000 +0.00	199.00	198.20	199.00	1,314
25 Sep 19	199.00000 +0.00	199.00	198.00	199.00	304
24 Sep 19	199.00000 +1.00	199.00	198.20	198.20	49
23 Sep 19	198.00000 +0.00	198.00	196.40	198.00	800
16 Sep 19	198.00000 +0.00	198.00	198.00	198.00	4
13 Sep 19	198.00000 +0.00	198.00	196.00	198.00	394,939
12 Sep 19	198.00000 +0.00	198.00	196.00	198.00	226
11 Sep 19	198.00000 +0.00	198.00	196.00	198.00	1,000,218
10 Sep 19	198.00000 +0.00	198.00	196.00	198.00	228
09 Sep 19	198.00000 +1.50	198.00	196.00	196.50	1,980
06 Sep 19	196.50000 +0.00	197.00	196.00	196.50	11,676
05 Sep 19	196.50000 -1.50	197.00	196.00	196.50	6,304
03 Sep 19	198.00000 +1.00	199.75	196.00	198.00	1,807
02 Sep 19	197.00000 -3.00	197.00	196.00	197.00	208
30 Aug 19	200.00000 -1.00	200.10	198.00	200.10	3,599
29 Aug 19	201.00000 +0.00	201.00	200.00	201.00	7,328
28 Aug 19	201.00000 +0.00	201.00	200.00	201.00	968
27 Aug 19	201.00000 +0.00	201.00	200.00	201.00	370
23 Aug 19	201.00000 +0.00	201.00	200.00	201.00	2,082
22 Aug 19	201.00000 +0.00	201.00	200.00	201.00	1,130
21 Aug 19	201.00000 +0.00	201.00	200.00	201.00	2,172
20 Aug 19	201.00000 +0.00	201.00	200.00	201.00	440
19 Aug 19	201.00000 +0.00	201.00	200.00	201.00	30,184
16 Aug 19	201.00000 +0.00	201.00	200.00	201.00	1,300
15 Aug 19	201.00000 +0.00	201.00	200.10	201.00	4,248
14 Aug 19	201.00000 +0.00	202.00	200.44	201.00	4,052
13 Aug 19	201.00000 +0.00	202.00	200.10	201.00	1,895
12 Aug 19	201.00000 +0.00	202.00	201.00	201.00	32
09 Aug 19	201.00000 +0.00	202.00	200.00	201.00	671,647
08 Aug 19	201.00000 +0.00	202.00	200.10	201.00	10,971
07 Aug 19	201.00000 +0.00	209.13	200.10	201.00	46,714
06 Aug 19	201.00000 +0.00	202.00	200.00	201.00	23,888
05 Aug 19	201.00000 +0.00	202.00	200.00	201.00	255,652
02 Aug 19	201.00000 -1.00	202.00	200.00	202.00	101,783
01 Aug 19	202.00000 -9.00	210.00	200.00	210.00	17,285,288
31 Jul 19	211.00000 +0.00	211.00	210.40	211.00	1,650
29 Jul 19	211.00000 +0.00	211.00	210.00	211.00	793
25 Jul 19	211.00000 -1.00	211.00	210.00	211.00	2,655
24 Jul 19	212.00000 +0.00	212.00	210.00	212.00	1,670
23 Jul 19	212.00000 +0.00	212.00	210.50	212.00	808
22 Jul 19	212.00000 +0.00	212.00	211.25	212.00	1,070
19 Jul 19	212.00000 +0.00	212.00	210.00	210.00	158,076
17 Jul 19	212.00000 +0.00	212.00	210.00	212.00	3,362
15 Jul 19	212.00000 +0.00	213.60	212.00	212.00	287
09 Jul 19	212.00000 +0.00	212.00	210.40	212.00	4,206
04 Jul 19	212.00000 +0.00	213.60	210.25	212.00	10,032
03 Jul 19	212.00000 +0.00	213.00	211.60	212.00	93,945
27 Jun 19	212.00000 +2.00	212.00	211.60	212.00	280
26 Jun 19	210.00000 -2.00	210.00	210.00	210.00	46,286
25 Jun 19	212.00000 +0.00	212.00	210.10	212.00	2,256
24 Jun 19	212.00000 +0.00	212.00	210.00	212.00	4,332
21 Jun 19	212.00000 +0.00	212.00	210.00	212.00	1,121,525
20 Jun 19	212.00000 +5.00	212.00	209.20	210.00	213,871
19 Jun 19	207.00000 -1.00	207.00	205.00	207.00	544,803
17 Jun 19	208.00000 +0.00	208.00	206.00	208.00	10,624
14 Jun 19	208.00000 -5.00	208.00	206.40	208.00	17,157
13 Jun 19	213.00000 -1.00	213.00	200.00	213.00	197,369
12 Jun 19	214.00000 +0.00	214.00	213.00	213.00	565
11 Jun 19	214.00000 -2.00	215.00	214.00	215.00	15,461
10 Jun 19	216.00000 -1.00	216.00	214.00	216.00	28,706
07 Jun 19	217.00000 +0.00	217.00	214.60	217.00	24,870
06 Jun 19	217.00000 +0.00	218.00	214.00	217.00	9,876
05 Jun 19	217.00000 +0.00	220.00	214.00	217.00	883
03 Jun 19	217.00000 -1.00	217.00	215.00	217.00	10,829
31 May 19	218.00000 +0.00	218.00	216.00	218.00	1,055
30 May 19	218.00000 +0.00	218.00	216.00	218.00	5,100
29 May 19	218.00000 -1.00	218.00	218.00	218.00	5,000
28 May 19	219.00000 -1.00	220.00	218.00	220.00	49,787
24 May 19	220.00000 +0.00	220.00	219.96	220.00	5,087
23 May 19	220.00000 +0.00	220.00	220.00	220.00	590
22 May 19	220.00000 +0.00	220.60	220.00	220.00	91
20 May 19	220.00000 -1.00	221.00	218.84	221.00	11,514
17 May 19	221.00000 +0.00	221.00	221.00	221.00	239,833
16 May 19	221.00000 -2.00	222.00	221.00	222.00	5,964
15 May 19	223.00000 -3.00	225.00	222.00	224.00	4,525
14 May 19	226.00000 +0.00	226.00	222.00	226.00	846
10 May 19	226.00000 +0.00	226.00	225.00	226.00	103,000
09 May 19	226.00000 +0.00	226.00	225.00	226.00	400,000
03 May 19	226.00000 -1.00	228.74	224.00	227.00	2,468
02 May 19	227.00000 +0.00	227.00	224.00	227.00	926
30 Apr 19	227.00000 +0.00	227.00	227.00	227.00	63,020
29 Apr 19	227.00000 +0.00	227.00	224.00	227.00	154,380
25 Apr 19	227.00000 -5.00	230.00	227.00	230.00	928
24 Apr 19	232.00000 +1.00	234.00	230.00	231.00	165
18 Apr 19	231.00000 +0.00	231.68	231.00	231.00	11,000
16 Apr 19	231.00000 +0.00	232.00	230.00	231.00	8,822
15 Apr 19	231.00000 +0.00	232.00	230.00	231.00	77,986
12 Apr 19	231.00000 +0.00	232.00	231.00	231.00	6,225
10 Apr 19	231.00000 -2.00	232.00	231.00	232.00	660,000
08 Apr 19	233.00000 -4.00	236.00	233.00	236.00	800
05 Apr 19	237.00000 -1.00	237.00	236.00	237.00	50,800
04 Apr 19	238.00000 +0.00	240.00	236.00	238.00	25,000
03 Apr 19	238.00000 +1.00	240.00	236.00	237.00	702
02 Apr 19	237.00000 -1.00	237.00	236.84	237.00	27,539
28 Mar 19	238.00000 +0.00	238.00	238.00	238.00	152,962
27 Mar 19	238.00000 +0.00	238.00	236.00	238.00	5,729
25 Mar 19	238.00000 -1.00	239.60	236.50	239.00	7,260
22 Mar 19	239.00000 -1.00	242.00	236.00	240.00	117,616
20 Mar 19	240.00000 +0.00	244.00	240.00	240.00	37,147
19 Mar 19	240.00000 +0.00	241.00	240.00	240.00	131,251
18 Mar 19	240.00000 +0.00	241.04	236.25	241.00	72,932
15 Mar 19	240.00000 +6.00	241.96	237.00	237.00	107,003
14 Mar 19	234.00000 +0.00	234.00	230.00	234.00	348
13 Mar 19	234.00000 +0.00	238.00	234.00	234.00	35,500
12 Mar 19	234.00000 +0.00	234.00	230.00	234.00	124,369
07 Mar 19	234.00000 +0.00	236.00	232.00	234.00	67,342
06 Mar 19	234.00000 +0.00	236.32	234.00	234.00	415
05 Mar 19	234.00000 +0.00	234.00	233.00	234.00	12,500
04 Mar 19	234.00000 +0.00	234.00	233.00	234.00	2,700
01 Mar 19	234.00000 +0.00	236.00	232.00	234.00	10
27 Feb 19	234.00000 +0.00	234.00	230.00	234.00	1,868
26 Feb 19	234.00000 +0.00	234.00	233.00	234.00	100
25 Feb 19	234.00000 +0.00	238.00	232.80	234.00	15,000
19 Feb 19	234.00000 +0.00	234.00	230.00	234.00	105,940
18 Feb 19	234.00000 +0.00	237.00	234.00	234.00	4,194
15 Feb 19	234.00000 +0.00	235.60	234.00	234.00	3
14 Feb 19	234.00000 +0.00	234.00	231.18	234.00	11,447
13 Feb 19	234.00000 +0.00	236.00	234.00	234.00	978
12 Feb 19	234.00000 -3.00	235.60	234.00	235.60	1,755
11 Feb 19	237.00000 +0.00	237.00	236.50	237.00	5,000
07 Feb 19	237.00000 +1.00	237.00	237.00	237.00	70,000
05 Feb 19	236.00000 -1.00	236.20	236.00	236.20	6,658
04 Feb 19	237.00000 +0.00	238.20	237.00	237.00	69
01 Feb 19	237.00000 +1.00	237.00	235.68	237.00	27,380
31 Jan 19	236.00000 +4.00	238.00	235.00	235.00	5,700
30 Jan 19	232.00000 +3.00	232.00	229.00	229.00	1,661,200
29 Jan 19	229.00000 +5.00	232.00	228.00	228.00	105,000
28 Jan 19	224.00000 -2.00	230.00	222.24	225.00	39,753
25 Jan 19	226.00000 +2.00	228.00	223.68	225.00	76,288
24 Jan 19	224.00000 -6.00	226.00	222.60	226.00	66,545
23 Jan 19	230.00000 +0.00	230.00	230.00	230.00	25,000
22 Jan 19	230.00000 +0.00	231.16	230.00	230.00	2,500
21 Jan 19	230.00000 +1.00	232.00	228.00	229.00	85,152
18 Jan 19	229.00000 +11.00	229.00	220.00	220.00	19,500
16 Jan 19	218.00000 -3.00	218.00	218.00	218.00	2,272
15 Jan 19	221.00000 +0.00	222.00	218.00	221.00	697
14 Jan 19	221.00000 +0.00	221.00	220.00	221.00	5,000
11 Jan 19	221.00000 +7.00	222.00	215.73	215.73	63,012
10 Jan 19	214.00000 +0.00	214.00	212.00	214.00	971
09 Jan 19	214.00000 +1.00	216.00	214.00	214.00	1,375
08 Jan 19	213.00000 +1.00	214.00	213.00	213.00	5,000
04 Jan 19	212.00000 +0.00	212.00	212.00	212.00	12
03 Jan 19	212.00000 -1.00	212.00	211.68	212.00	2,247
02 Jan 19	213.00000 -1.00	213.00	211.00	213.00	2,897
31 Dec 18	214.00000 +0.00	214.00	211.00	214.00	2,587
28 Dec 18	214.00000 +0.00	217.00	211.00	214.00	381
27 Dec 18	214.00000 -1.00	218.00	212.00	215.00	17,005
24 Dec 18	215.00000 +0.00	215.00	212.00	215.00	4,922
21 Dec 18	215.00000 +0.00	215.00	212.00	215.00	4,376
20 Dec 18	215.00000 +0.00	217.00	212.00	215.00	56,040
19 Dec 18	215.00000 +1.00	217.20	210.00	214.00	7,612
18 Dec 18	214.00000 -2.00	214.00	208.00	212.00	132,640
17 Dec 18	216.00000 -1.00	219.70	214.00	217.00	21,447
14 Dec 18	217.00000 -9.00	222.00	217.00	222.00	8,928
13 Dec 18	226.00000 -5.00	231.80	226.00	231.00	64,384
12 Dec 18	231.00000 -1.00	231.00	210.00	216.00	152,931
11 Dec 18	232.00000 +0.00	233.00	228.00	232.00	19,397
10 Dec 18	232.00000 -10.00	240.00	228.00	240.00	63,354
07 Dec 18	242.00000 +4.00	244.00	236.00	238.00	16,554
06 Dec 18	238.00000 +5.00	238.00	230.00	233.00	32,557
05 Dec 18	233.00000 +9.00	233.00	220.00	222.00	13,640
04 Dec 18	224.00000 +0.00	224.00	220.00	224.00	3,275
03 Dec 18	224.00000 +0.00	224.00	220.00	224.00	1,710
29 Nov 18	224.00000 +0.00	228.00	220.00	225.00	1,132
28 Nov 18	224.00000 +0.00	224.00	220.00	224.00	706
27 Nov 18	224.00000 +0.00	224.00	220.00	224.00	1,778
26 Nov 18	224.00000 -5.00	226.00	224.00	226.00	14,792
23 Nov 18	229.00000 -2.00	231.00	229.00	231.00	61,495
22 Nov 18	231.00000 +0.00	231.00	230.00	231.00	658
21 Nov 18	231.00000 +0.00	231.00	230.00	231.00	6,223
20 Nov 18	231.00000 -2.00	232.00	231.00	232.00	2,212
19 Nov 18	233.00000 +0.00	233.00	232.00	233.00	11,746
16 Nov 18	233.00000 -1.00	233.00	232.00	233.00	1,047
15 Nov 18	234.00000 -4.00	238.00	234.00	238.00	6,325
14 Nov 18	238.00000 +0.00	238.00	236.00	238.00	18,394
13 Nov 18	238.00000 -2.00	238.00	234.00	238.00	17,421
12 Nov 18	240.00000 -4.00	245.00	240.00	244.00	28,765
09 Nov 18	244.00000 +2.00	245.00	238.00	241.00	41,350
08 Nov 18	242.00000 +0.00	245.00	238.00	241.00	43,906
07 Nov 18	242.00000 +0.00	242.00	238.00	242.00	37,858
06 Nov 18	242.00000 +0.00	242.00	238.00	242.00	59,367
05 Nov 18	242.00000 +6.00	244.00	236.00	241.00	18,730
02 Nov 18	236.00000 +4.00	239.00	228.00	233.00	77,150
01 Nov 18	232.00000 +11.00	233.40	218.00	221.00	83,365
31 Oct 18	221.00000 +1.00	221.00	218.00	221.00	89,601
30 Oct 18	220.00000 -1.00	220.00	218.00	220.00	6,307
29 Oct 18	221.00000 +1.00	224.00	216.00	220.00	176,756
26 Oct 18	220.00000 -2.00	220.00	220.00	220.00	1,520
25 Oct 18	222.00000 +0.00	222.00	220.00	222.00	1,694
24 Oct 18	222.00000 +0.00	222.00	220.00	222.00	9,764
23 Oct 18	222.00000 +0.00	222.00	220.00	222.00	41,154
22 Oct 18	222.00000 +0.00	224.00	220.00	222.00	2,690
19 Oct 18	222.00000 +0.00	222.00	220.00	222.00	1,652
18 Oct 18	222.00000 +0.00	222.00	220.00	222.00	13,022
17 Oct 18	222.00000 +0.00	222.00	220.00	222.00	10,008
16 Oct 18	222.00000 +0.00	222.00	221.00	222.00	2,104
15 Oct 18	222.00000 -1.00	224.00	222.00	223.00	103,047
12 Oct 18	223.00000 -1.00	225.40	220.00	224.00	4,035
11 Oct 18	224.00000 -6.00	226.00	220.00	226.00	749,549
10 Oct 18	230.00000 -1.00	230.00	228.00	230.00	30,210
09 Oct 18	231.00000 +0.00	234.00	228.00	231.00	21,508
08 Oct 18	231.00000 -2.00	234.00	226.00	233.00	22,318
05 Oct 18	233.00000 -5.00	238.00	233.00	238.00	289,244
04 Oct 18	238.00000 -1.00	240.00	236.50	239.00	275,886
03 Oct 18	239.00000 +0.00	240.00	236.00	239.00	2,130
02 Oct 18	239.00000 -3.00	241.00	239.00	241.00	366,841
01 Oct 18	242.00000 +0.00	242.90	240.50	242.00	1,088
28 Sep 18	242.00000 +0.00	242.00	240.00	240.00	542
27 Sep 18	242.00000 +0.00	242.00	240.00	242.00	2,233
26 Sep 18	242.00000 +0.00	242.00	240.00	242.00	5,614
25 Sep 18	242.00000 -1.00	242.00	240.00	242.00	3,780
24 Sep 18	243.00000 +0.00	243.00	240.00	243.00	200,912
21 Sep 18	243.00000 +0.00	243.00	241.71	243.00	1,050
20 Sep 18	243.00000 +0.00	243.00	241.00	243.00	402
19 Sep 18	243.00000 +0.00	243.00	241.71	243.00	902
18 Sep 18	243.00000 -1.00	243.00	240.00	243.00	2,005
17 Sep 18	244.00000 -4.00	249.36	244.00	248.00	330,088
14 Sep 18	248.00000 +0.00	249.60	246.00	248.00	5,092
13 Sep 18	248.00000 +0.00	248.00	246.00	248.00	106
12 Sep 18	248.00000 +0.00	248.00	246.00	248.00	110
11 Sep 18	248.00000 +0.00	248.00	246.00	248.00	116
10 Sep 18	248.00000 +0.00	248.00	246.00	248.00	1,989
07 Sep 18	248.00000 +0.00	248.00	246.00	248.00	5,820
06 Sep 18	248.00000 -5.00	253.00	248.00	252.00	21,728
05 Sep 18	253.00000 -2.00	254.00	253.00	254.00	22,743
04 Sep 18	255.00000 +0.00	256.00	254.00	255.00	13,173
03 Sep 18	255.00000 +0.00	255.00	254.00	255.00	2,158
31 Aug 18	255.00000 +0.00	255.00	254.25	255.00	6,293
30 Aug 18	255.00000 +0.00	255.00	254.00	255.00	870
29 Aug 18	255.00000 +0.00	255.80	254.00	254.00	6,098
28 Aug 18	255.00000 +0.00	255.66	254.00	255.00	1,334
24 Aug 18	255.00000 +0.00	255.00	254.00	255.00	1,050
22 Aug 18	255.00000 -1.00	258.00	254.06	256.00	10,852
21 Aug 18	256.00000 +0.00	258.00	256.00	256.00	856
20 Aug 18	256.00000 +0.00	256.00	254.64	256.00	450
17 Aug 18	256.00000 +0.00	257.36	254.64	256.00	6,174
16 Aug 18	256.00000 +0.00	256.00	256.00	256.00	4,283
15 Aug 18	256.00000 +0.00	257.36	254.00	256.00	1,369
14 Aug 18	256.00000 +0.00	257.60	254.00	256.00	4,216
13 Aug 18	256.00000 +0.00	256.00	254.00	256.00	16,213
10 Aug 18	256.00000 +0.00	257.60	254.00	254.00	523,335
09 Aug 18	256.00000 -1.00	259.04	254.00	257.00	11,395
08 Aug 18	257.00000 -2.00	259.00	254.00	259.00	108,252
07 Aug 18	259.00000 +0.00	259.00	258.00	259.00	152,183
06 Aug 18	259.00000 +0.00	259.80	258.00	259.00	5,703
03 Aug 18	259.00000 +1.00	260.00	256.00	258.00	8,198
02 Aug 18	258.00000 +6.00	260.00	248.00	252.00	104,772
01 Aug 18	252.00000 +0.00	252.00	248.00	252.00	766
31 Jul 18	252.00000 +0.00	252.00	248.00	252.00	802
30 Jul 18	252.00000 +0.00	252.00	248.00	252.00	802
27 Jul 18	252.00000 +0.00	252.80	248.00	252.00	16,923
26 Jul 18	252.00000 +0.00	252.00	248.00	252.00	694
25 Jul 18	252.00000 +0.00	254.00	248.00	252.00	240,694
24 Jul 18	252.00000 +0.00	252.00	248.00	252.00	758
23 Jul 18	252.00000 +0.00	256.00	250.00	252.00	4,696
20 Jul 18	252.00000 -1.00	254.00	250.00	253.00	30,752
19 Jul 18	253.00000 +0.00	253.00	250.00	253.00	836
18 Jul 18	253.00000 +0.00	253.00	250.00	253.00	872
17 Jul 18	253.00000 +0.00	256.00	250.00	253.00	27,998
16 Jul 18	253.00000 -1.00	256.00	250.00	254.00	33,707
13 Jul 18	254.00000 -1.00	258.00	252.00	255.00	190,072
12 Jul 18	255.00000 +0.00	255.00	252.00	255.00	1,174
11 Jul 18	255.00000 -1.00	255.00	252.00	255.00	1,174
10 Jul 18	256.00000 +0.00	256.00	252.00	256.00	1,328
09 Jul 18	256.00000 -1.00	256.00	254.00	256.00	1,390
06 Jul 18	257.00000 +0.00	257.00	254.00	257.00	1,500
05 Jul 18	257.00000 -3.00	259.00	256.00	259.00	1,686
04 Jul 18	260.00000 +0.00	260.00	256.00	260.00	2,104
03 Jul 18	260.00000 -4.00	263.00	260.00	263.00	1,722
02 Jul 18	264.00000 +0.00	268.00	262.00	264.00	292,921
28 Jun 18	264.00000 +2.00	264.00	262.00	262.00	2,963
27 Jun 18	262.00000 +5.00	262.00	250.00	255.00	103,121
26 Jun 18	257.00000 -3.00	258.30	254.00	258.30	18,951
25 Jun 18	260.00000 -2.00	260.00	258.00	260.00	53,326
22 Jun 18	262.00000 +4.00	262.00	255.10	257.00	110,666
21 Jun 18	258.00000 +0.00	261.00	255.10	257.00	53,200
20 Jun 18	258.00000 +5.00	258.00	251.92	251.92	5,987
19 Jun 18	253.00000 +2.00	255.90	251.10	251.10	6,516
18 Jun 18	251.00000 +1.00	255.90	248.56	250.00	95,184
15 Jun 18	250.00000 +8.00	250.00	244.90	244.90	67,676
14 Jun 18	242.00000 +4.00	242.00	236.00	237.00	49,452
13 Jun 18	238.00000 +0.00	238.55	236.00	238.00	461,988
12 Jun 18	238.00000 +0.00	240.80	234.00	238.00	3,832
11 Jun 18	238.00000 +0.00	238.55	238.00	238.00	3,824
08 Jun 18	238.00000 +0.00	238.55	238.00	238.00	2,182
07 Jun 18	238.00000 +0.00	241.00	234.10	238.00	176,959
06 Jun 18	238.00000 +1.00	239.00	233.00	237.00	52,763
05 Jun 18	237.00000 +0.00	237.00	232.75	237.00	208,600
04 Jun 18	237.00000 +1.00	238.00	233.00	236.00	17,355
01 Jun 18	236.00000 +0.00	236.00	232.25	236.00	535,707
31 May 18	236.00000 -2.00	237.40	234.00	236.00	396,480
30 May 18	238.00000 +2.00	238.00	232.25	236.00	4,158
29 May 18	236.00000 +0.00	237.84	233.00	236.00	3,385
25 May 18	236.00000 +0.00	237.84	232.00	236.00	10,183
24 May 18	236.00000 +2.00	237.84	232.50	234.00	13,811
23 May 18	234.00000 -3.00	235.00	233.00	235.00	205,374
22 May 18	237.00000 +0.00	237.00	237.00	237.00	144,482
21 May 18	237.00000 +0.00	238.00	234.00	237.00	5,760
18 May 18	237.00000 +3.00	238.30	237.00	237.00	203,201
17 May 18	234.00000 +0.00	235.00	234.00	234.00	5,421
16 May 18	234.00000 +0.00	235.00	232.64	234.00	7,600
15 May 18	234.00000 +0.00	235.00	234.00	234.00	3
14 May 18	234.00000 +0.00	234.00	232.64	234.00	299,916
11 May 18	234.00000 -3.00	237.00	232.30	237.00	108,748
10 May 18	237.00000 +0.00	237.00	232.20	237.00	3,762
09 May 18	237.00000 +0.00	239.00	232.50	237.00	8,678
08 May 18	237.00000 +2.00	240.00	233.60	237.00	8,147
04 May 18	235.00000 +2.00	235.00	232.00	233.00	1,815,622
03 May 18	233.00000 -1.00	234.00	232.00	234.00	89,035
02 May 18	234.00000 -1.00	234.00	232.00	234.00	103,498
01 May 18	235.00000 -1.00	235.00	232.00	235.00	3,670
30 Apr 18	236.00000 +0.00	236.00	232.00	236.00	1,931
27 Apr 18	236.00000 -3.00	238.13	236.00	238.13	15,221
26 Apr 18	239.00000 -1.00	240.75	236.00	237.00	435,000
25 Apr 18	240.00000 +4.00	242.00	232.10	236.00	31,748
24 Apr 18	236.00000 +5.00	236.00	230.50	231.00	6,044
23 Apr 18	231.00000 -1.00	232.00	230.00	232.00	20,168
20 Apr 18	232.00000 +1.00	235.00	226.00	231.00	107,729
19 Apr 18	231.00000 +1.00	231.00	221.00	225.00	161,740
18 Apr 18	230.00000 +10.00	230.00	212.00	216.00	180,790
17 Apr 18	220.00000 +6.00	220.00	210.00	216.00	68,298
16 Apr 18	214.00000 +0.00	215.00	211.10	214.00	773,768
13 Apr 18	214.00000 -2.00	216.00	212.10	216.00	174,696
12 Apr 18	216.00000 -2.00	217.00	212.00	217.00	308,773
11 Apr 18	218.00000 +0.00	218.00	216.00	218.00	23,118
10 Apr 18	218.00000 +6.00	218.00	212.00	215.00	15,210
09 Apr 18	212.00000 +0.00	216.00	208.50	212.00	19,615
06 Apr 18	212.00000 +2.00	213.44	208.00	212.00	5,836
05 Apr 18	210.00000 -1.00	210.00	206.00	210.00	1,538,298
04 Apr 18	211.00000 -2.00	211.00	208.00	211.00	5,305
03 Apr 18	213.00000 +0.00	214.80	208.50	213.00	4,358
29 Mar 18	213.00000 -5.00	216.00	211.00	216.00	4,108
28 Mar 18	218.00000 +0.00	218.72	216.40	218.00	1,018
27 Mar 18	218.00000 -1.00	220.00	218.00	219.00	1,000
26 Mar 18	219.00000 +1.00	220.00	219.00	219.00	69,880
23 Mar 18	218.00000 -1.00	220.00	212.00	219.00	359,282
21 Mar 18	219.00000 -4.00	223.00	219.00	223.00	50,808
20 Mar 18	223.00000 +0.00	225.00	222.00	223.00	953
19 Mar 18	223.00000 -2.00	225.90	223.00	225.00	18,969
16 Mar 18	225.00000 +2.00	230.00	219.00	223.00	73,441
15 Mar 18	223.00000 +14.00	223.00	210.00	210.00	176,440
14 Mar 18	209.00000 -1.00	211.50	207.50	210.00	2,342,282
13 Mar 18	210.00000 -2.00	210.00	208.10	210.00	10,295
12 Mar 18	212.00000 -1.00	214.00	210.00	213.00	412,612
09 Mar 18	213.00000 -4.00	217.50	211.20	217.00	215,358
08 Mar 18	217.00000 +0.00	217.50	217.00	217.00	9,214
07 Mar 18	217.00000 +0.00	217.50	216.20	217.00	766
06 Mar 18	217.00000 -1.00	218.00	216.00	216.00	2,469
05 Mar 18	218.00000 +1.00	218.00	218.00	218.00	250
02 Mar 18	217.00000 +0.00	218.50	217.00	217.00	426,455
28 Feb 18	217.00000 -6.00	222.50	213.00	222.50	1,347
23 Feb 18	223.00000 +0.00	227.50	223.00	223.00	8,000
22 Feb 18	223.00000 +0.00	223.00	218.00	223.00	47,221
21 Feb 18	223.00000 +0.00	223.00	218.00	223.00	159,739
20 Feb 18	223.00000 +0.00	223.00	218.00	223.00	613,088
15 Feb 18	223.00000 +0.00	223.00	220.00	223.00	7,715
13 Feb 18	223.00000 -3.00	226.00	223.00	226.00	869,125
12 Feb 18	226.00000 +2.00	226.00	220.00	224.00	105,106
09 Feb 18	224.00000 +1.00	225.00	220.00	223.00	682,618
08 Feb 18	223.00000 +4.00	223.00	215.80	215.80	13,000
07 Feb 18	219.00000 +0.00	220.00	216.00	219.00	315,093
06 Feb 18	219.00000 +1.00	219.00	212.00	215.00	41,823
05 Feb 18	218.00000 +0.00	218.00	216.00	218.00	769
01 Feb 18	218.00000 +0.00	218.00	216.50	218.00	36,047
30 Jan 18	218.00000 +0.00	219.00	218.00	218.00	360
29 Jan 18	218.00000 +0.00	218.00	216.00	218.00	368,712
26 Jan 18	218.00000 -2.00	219.90	216.00	218.00	80,630
25 Jan 18	220.00000 +0.00	220.00	218.00	220.00	6,734
23 Jan 18	220.00000 +0.00	220.00	216.80	220.00	1,154
22 Jan 18	220.00000 +2.00	220.00	220.00	220.00	425
19 Jan 18	218.00000 +3.00	220.00	218.00	218.00	121,627
18 Jan 18	215.00000 +0.00	220.00	215.00	215.00	1,223
16 Jan 18	215.00000 +0.00	216.10	215.00	215.00	2,186
15 Jan 18	215.00000 +0.00	220.00	215.00	215.00	2,139
12 Jan 18	215.00000 +0.00	220.00	214.00	215.00	10,961
11 Jan 18	215.00000 +0.00	220.00	215.00	215.00	5,517
10 Jan 18	215.00000 +0.00	219.00	215.00	215.00	2,135
09 Jan 18	215.00000 +0.00	215.50	214.50	215.00	507,475
08 Jan 18	215.00000 +0.00	215.00	213.10	215.00	5,504
05 Jan 18	215.00000 +0.00	220.00	212.50	215.00	17,013
04 Jan 18	215.00000 +0.00	216.00	212.80	215.00	5,766
03 Jan 18	215.00000 +0.00	220.00	215.00	218.00	11,428
02 Jan 18	215.00000 +0.00	215.00	212.50	213.00	5,480
29 Dec 17	215.00000 +0.00	220.00	212.50	215.00	2,212
22 Dec 17	215.00000 +0.00	216.10	215.00	215.00	132
21 Dec 17	215.00000 +0.00	216.10	212.50	215.00	8,562
20 Dec 17	215.00000 +0.00	220.00	211.00	215.00	5,853
19 Dec 17	215.00000 +0.00	216.30	212.50	215.00	986
18 Dec 17	215.00000 +0.00	217.80	212.50	215.00	2,583
15 Dec 17	215.00000 +0.00	217.90	215.00	215.00	607
13 Dec 17	215.00000 +0.00	218.00	208.75	208.75	67,274
12 Dec 17	215.00000 +0.00	215.50	215.00	215.00	7,004
11 Dec 17	215.00000 +0.00	218.00	215.00	215.00	3,196
08 Dec 17	215.00000 +4.00	220.00	210.00	210.00	214,635
07 Dec 17	211.00000 -5.00	215.00	211.00	215.00	23,417
06 Dec 17	216.00000 +2.00	216.00	208.00	212.50	85,481
05 Dec 17	214.00000 +0.00	214.00	210.10	214.00	436
04 Dec 17	214.00000 +0.00	216.95	214.00	214.00	3,699
01 Dec 17	214.00000 -3.50	217.00	210.00	217.00	16,707
30 Nov 17	217.50000 +1.50	220.00	215.25	216.00	59,368
29 Nov 17	216.00000 +7.00	216.00	205.00	210.00	7,223
28 Nov 17	209.00000 -2.50	209.50	205.00	209.50	17,727
27 Nov 17	211.50000 +0.00	212.00	211.50	211.50	1,692
24 Nov 17	211.50000 +0.00	212.41	208.50	211.50	2,528
23 Nov 17	211.50000 +6.50	213.25	205.00	205.00	19,628
22 Nov 17	205.00000 +6.00	207.00	195.00	199.00	306,203
21 Nov 17	199.00000 -8.50	203.00	198.00	203.00	11,818
20 Nov 17	207.50000 +5.50	207.50	203.00	207.50	2,261
17 Nov 17	202.00000 -0.50	203.45	202.00	202.50	5,977
16 Nov 17	202.50000 -1.50	203.00	202.00	202.50	269,500
15 Nov 17	204.00000 -9.50	208.20	202.20	208.20	45,404
14 Nov 17	213.50000 -11.50	220.00	212.00	220.00	110,099
13 Nov 17	225.00000 -6.00	230.00	221.00	230.00	23,167
10 Nov 17	231.00000 +0.00	231.00	230.80	231.00	113,228
08 Nov 17	231.00000 -0.50	231.00	230.00	231.00	2,281
07 Nov 17	231.50000 -5.00	235.00	231.50	235.00	11,921
06 Nov 17	236.50000 -5.00	240.80	235.00	240.80	12,897
03 Nov 17	241.50000 +0.00	245.00	238.55	241.50	9,817
02 Nov 17	241.50000 +0.00	241.50	241.50	241.50	7,915
01 Nov 17	241.50000 -4.50	245.00	235.00	245.00	43,960
31 Oct 17	246.00000 -1.50	246.00	245.00	245.00	3,258
30 Oct 17	247.50000 -3.50	251.80	245.00	251.00	26,241
27 Oct 17	251.00000 +0.00	251.00	250.00	251.00	1,465
25 Oct 17	251.00000 +0.00	251.00	250.00	251.00	14,750
24 Oct 17	251.00000 -1.50	251.90	250.10	251.90	3,825
20 Oct 17	252.50000 -2.50	255.00	250.00	255.00	222,704
19 Oct 17	255.00000 +0.00	255.00	250.00	255.00	500
18 Oct 17	255.00000 +5.00	255.00	245.00	250.00	63,848
17 Oct 17	250.00000 +0.00	250.00	250.00	250.00	442
16 Oct 17	250.00000 +0.00	255.00	248.50	250.00	5,403
12 Oct 17	250.00000 +0.00	252.00	250.00	250.00	226
10 Oct 17	250.00000 -2.50	252.00	250.00	250.00	11
09 Oct 17	252.50000 +0.00	254.00	250.00	250.00	18,386
06 Oct 17	252.50000 +0.00	255.00	251.25	252.50	60,262
05 Oct 17	252.50000 +0.00	255.00	252.50	252.50	44,489
04 Oct 17	252.50000 +2.50	255.00	246.00	250.00	38,777
03 Oct 17	250.00000 +0.00	250.00	245.00	247.50	27,089
02 Oct 17	250.00000 +0.00	253.00	250.00	250.00	390
29 Sep 17	250.00000 -5.00	255.00	250.00	255.00	162,534
28 Sep 17	255.00000 +15.00	259.00	245.00	245.00	137,747
27 Sep 17	240.00000 +0.00	244.00	240.00	240.00	1,938
26 Sep 17	240.00000 +0.00	245.00	240.00	240.00	44,461
25 Sep 17	240.00000 +2.50	240.00	240.00	240.00	924,860
22 Sep 17	237.50000 +7.50	239.00	230.00	230.00	45,202
21 Sep 17	230.00000 +0.00	235.00	230.00	230.00	25,000
20 Sep 17	230.00000 +0.00	230.00	225.50	230.00	891
19 Sep 17	230.00000 -2.50	230.00	226.00	230.00	44,397
18 Sep 17	232.50000 +2.50	237.00	225.15	230.00	60,993
15 Sep 17	230.00000 +0.00	230.00	229.00	230.00	4,209
14 Sep 17	230.00000 +0.00	230.00	225.15	230.00	3,240
13 Sep 17	230.00000 -5.00	230.00	230.00	230.00	62,178
12 Sep 17	235.00000 -2.50	236.00	230.50	236.00	11,775
11 Sep 17	237.50000 +1.50	239.00	230.00	236.00	186,874
08 Sep 17	236.00000 -3.50	240.00	217.00	232.50	229,763
07 Sep 17	239.50000 -9.50	250.00	239.50	248.50	59,269
06 Sep 17	249.00000 +6.00	253.00	240.00	245.00	16,782
05 Sep 17	243.00000 +0.50	248.00	235.00	242.50	177,888
04 Sep 17	242.50000 +0.00	249.00	237.55	242.50	63,114
30 Aug 17	242.50000 +8.50	246.00	239.00	239.00	11,900
29 Aug 17	234.00000 +1.50	239.00	232.10	232.50	20,376
25 Aug 17	232.50000 +0.00	232.50	232.10	232.50	2,075
24 Aug 17	232.50000 +0.00	239.00	226.00	232.50	29,719
23 Aug 17	232.50000 +0.00	239.00	231.00	232.50	1,817
22 Aug 17	232.50000 +0.00	239.00	225.00	232.50	49,762
21 Aug 17	232.50000 +2.50	239.00	230.00	230.00	20,657
18 Aug 17	230.00000 +2.50	230.00	227.75	227.75	4,363
17 Aug 17	227.50000 +0.00	229.50	227.50	227.50	3,221
16 Aug 17	227.50000 +0.00	229.00	227.50	227.50	25,331
15 Aug 17	227.50000 -4.00	230.00	225.00	230.00	49,204
14 Aug 17	231.50000 +0.00	231.60	231.50	231.50	10,922
11 Aug 17	231.50000 +2.50	231.50	218.00	224.50	9,789
10 Aug 17	229.00000 -1.50	229.00	224.00	229.00	10,000
09 Aug 17	230.50000 +1.50	235.00	229.90	229.90	7,891
08 Aug 17	229.00000 +0.00	232.00	226.00	229.00	3,398
07 Aug 17	229.00000 +2.50	235.00	223.10	226.50	72,523
04 Aug 17	226.50000 +2.50	229.00	225.00	225.00	3,408
03 Aug 17	224.00000 -2.50	225.00	224.00	225.00	9,010
02 Aug 17	226.50000 -2.00	226.50	218.00	224.50	233,051
01 Aug 17	228.50000 +1.00	229.85	228.50	228.50	63,051
31 Jul 17	227.50000 +0.50	230.00	225.00	227.00	95,416
28 Jul 17	227.00000 +0.00	228.00	224.00	227.00	15,476
27 Jul 17	227.00000 +0.50	227.00	224.00	226.50	57,180
26 Jul 17	226.50000 +4.00	226.50	220.75	222.50	81,685
25 Jul 17	222.50000 +0.00	224.25	222.25	222.50	9,220
24 Jul 17	222.50000 -5.00	230.00	222.50	227.50	8,500
21 Jul 17	227.50000 +2.50	228.75	225.00	227.50	861,284
20 Jul 17	225.00000 +0.00	228.50	222.00	225.00	30,432
19 Jul 17	225.00000 +10.00	228.00	214.54	216.50	86,410
18 Jul 17	215.00000 -17.00	225.00	210.00	225.00	82,432
17 Jul 17	232.00000 -5.50	235.00	221.50	235.00	39,716
14 Jul 17	237.50000 +0.00	243.00	237.50	237.50	689
13 Jul 17	237.50000 -5.00	241.11	235.00	241.11	11,129
12 Jul 17	242.50000 +0.00	242.50	240.00	242.50	1,472,614
11 Jul 17	242.50000 +0.00	245.00	240.00	242.50	152,207
10 Jul 17	242.50000 +0.00	244.50	241.00	242.50	68,076
07 Jul 17	242.50000 +0.00	244.50	241.00	242.50	7,030
06 Jul 17	242.50000 +0.00	242.50	237.50	242.50	133,368
05 Jul 17	242.50000 -20.00	250.10	236.00	250.00	185,223
04 Jul 17	262.50000 +0.00	262.50	250.10	262.50	231,838
03 Jul 17	262.50000 +0.00	265.00	262.50	262.50	2,761
30 Jun 17	262.50000 +0.00	265.00	260.00	262.50	50,372
29 Jun 17	262.50000 +2.50	265.00	260.00	260.00	21,633
28 Jun 17	260.00000 +0.00	265.00	260.00	260.00	3,076
27 Jun 17	260.00000 +0.00	265.00	255.10	262.50	102,974
26 Jun 17	260.00000 +0.00	264.00	258.00	262.50	16,511
23 Jun 17	260.00000 +0.00	265.00	258.00	260.00	66,402
22 Jun 17	260.00000 +5.00	260.00	258.00	258.00	10,000
21 Jun 17	255.00000 +0.00	259.00	254.00	255.00	73,633
20 Jun 17	255.00000 +4.00	255.00	254.00	254.00	3,698
19 Jun 17	251.00000 +3.50	254.00	246.55	247.50	31,604
16 Jun 17	247.50000 -7.50	250.00	245.00	250.00	656,841
15 Jun 17	255.00000 +0.00	255.00	250.00	252.50	9,535
14 Jun 17	255.00000 +0.00	257.50	255.00	255.00	161,036
13 Jun 17	255.00000 -5.00	257.00	252.00	257.00	320,037
12 Jun 17	260.00000 +0.00	261.50	255.00	260.00	63,735
09 Jun 17	260.00000 +0.00	263.00	256.00	260.00	303,923
08 Jun 17	260.00000 +0.00	261.40	257.60	260.00	699,169
07 Jun 17	260.00000 +0.00	262.57	255.50	260.00	30,632
06 Jun 17	260.00000 +0.00	263.00	255.50	260.00	19,125
05 Jun 17	260.00000 +2.50	262.00	255.00	257.50	31,150
02 Jun 17	257.50000 -5.00	260.00	255.00	260.00	932,653
01 Jun 17	262.50000 +0.00	265.00	258.10	262.50	7,004
31 May 17	262.50000 +0.00	265.00	258.10	262.50	46,457
30 May 17	262.50000 +0.00	265.00	260.00	262.50	18,889
26 May 17	262.50000 +0.00	264.90	260.00	262.50	8,640
25 May 17	262.50000 +0.00	267.00	260.00	262.50	588,974
24 May 17	262.50000 -5.00	267.00	262.50	267.00	9,567
23 May 17	267.50000 +0.00	268.33	261.00	267.50	26,677
22 May 17	267.50000 +7.50	270.00	260.00	262.50	258,961
19 May 17	260.00000 +6.00	261.00	257.50	257.50	158,205
18 May 17	254.00000 -5.50	255.00	249.20	255.00	23,042
17 May 17	259.50000 -3.00	264.00	259.50	262.50	86,360
16 May 17	262.50000 +0.00	265.00	262.50	262.50	37,202
15 May 17	262.50000 +2.50	265.00	260.00	260.00	51,545
12 May 17	260.00000 +2.50	265.00	260.00	260.00	142,224
11 May 17	257.50000 -2.50	265.00	256.80	260.00	18,024
10 May 17	260.00000 -2.50	265.00	255.00	262.50	24,102
09 May 17	262.50000 +2.50	265.50	259.61	260.00	1,510,021
08 May 17	260.00000 +5.00	265.00	255.00	257.50	32,842
05 May 17	255.00000 -10.00	270.00	245.00	265.00	133,526
04 May 17	265.00000 -5.00	273.50	265.00	270.00	29,170
03 May 17	270.00000 +0.00	273.50	270.00	272.50	979,256
02 May 17	270.00000 +2.50	275.00	270.00	270.00	72,080
28 Apr 17	267.50000 +7.00	274.50	256.00	260.50	107,994
27 Apr 17	260.50000 -4.50	265.00	258.70	260.50	158,870
26 Apr 17	265.00000 +0.00	266.00	264.90	264.90	20,912
25 Apr 17	265.00000 +0.00	265.06	262.00	265.00	16,637
24 Apr 17	265.00000 +0.50	266.95	263.00	264.50	34,380
21 Apr 17	264.50000 -2.50	265.76	264.35	265.76	31,770
20 Apr 17	267.00000 -2.00	272.10	262.00	265.00	51,073
19 Apr 17	269.00000 +3.00	269.48	266.56	266.56	217,889
18 Apr 17	266.00000 +3.50	267.60	263.30	267.50	86,726
13 Apr 17	262.50000 +5.00	263.30	252.25	257.50	60,105
12 Apr 17	257.50000 +0.00	264.00	257.50	257.50	15,565
11 Apr 17	257.50000 +0.00	264.00	251.50	257.50	118,165
10 Apr 17	257.50000 -7.50	268.50	250.00	264.00	398,826
07 Apr 17	265.00000 +5.00	271.22	260.00	260.00	109,201
06 Apr 17	260.00000 +7.50	260.00	252.00	252.50	57,595
05 Apr 17	252.50000 +4.00	255.00	246.00	248.50	83,445
04 Apr 17	248.50000 +6.00	250.00	244.00	244.00	135,940
03 Apr 17	242.50000 +0.00	245.00	240.50	242.50	55,764
31 Mar 17	242.50000 +2.50	244.00	242.50	242.50	5,544
30 Mar 17	240.00000 +5.00	244.77	240.00	240.00	44,854
29 Mar 17	235.00000 +0.00	239.00	235.00	235.00	14,865
28 Mar 17	235.00000 +1.00	239.00	235.00	235.00	295,942
27 Mar 17	234.00000 +2.50	238.00	230.00	231.50	382,074
24 Mar 17	231.50000 +3.00	234.76	229.40	229.40	122,340
23 Mar 17	228.50000 +0.00	230.46	226.05	228.50	54,947
22 Mar 17	228.50000 +0.00	230.00	225.75	230.00	3,612,687
21 Mar 17	228.50000 +0.00	232.00	228.50	230.00	33,838
20 Mar 17	228.50000 +1.00	232.00	225.13	227.50	751,656
17 Mar 17	227.50000 +10.00	230.00	205.00	220.00	46,288,712
16 Mar 17	217.50000 +2.50	221.48	215.00	215.00	34,451
15 Mar 17	215.00000 +5.00	219.00	210.00	210.00	2,042,324
14 Mar 17	210.00000 +0.00	214.00	210.00	210.00	10,960
13 Mar 17	210.00000 +6.00	210.00	204.00	204.00	64,091
10 Mar 17	204.00000 +0.00	207.00	203.00	204.00	11,258
09 Mar 17	204.00000 +5.00	207.00	199.80	199.80	47,072
08 Mar 17	199.00000 +4.00	205.00	195.00	199.50	527,513
07 Mar 17	195.00000 +0.00	198.00	195.00	195.00	104,267
06 Mar 17	195.00000 +0.00	195.00	193.00	195.00	5,450
03 Mar 17	195.00000 +0.00	195.00	195.00	195.00	1,282
02 Mar 17	195.00000 +0.00	195.00	192.50	195.00	951
01 Mar 17	195.00000 +0.00	195.00	192.50	195.00	2,000
28 Feb 17	195.00000 +0.00	195.00	195.00	195.00	11,960
27 Feb 17	195.00000 -1.00	195.00	193.00	195.00	6,257
24 Feb 17	196.00000 +0.00	196.00	194.00	196.00	3,240
23 Feb 17	196.00000 +3.50	200.00	194.95	194.95	32,886
22 Feb 17	192.50000 +0.00	195.00	192.50	195.00	3,490
21 Feb 17	192.50000 +4.00	195.00	190.00	190.00	37,570
20 Feb 17	188.50000 +0.00	190.00	186.40	188.50	2,738
17 Feb 17	188.50000 +0.00	188.50	186.50	188.50	1,385
16 Feb 17	188.50000 +4.00	192.00	188.00	188.00	6,200
15 Feb 17	184.50000 +8.50	188.00	178.00	178.00	96,287
14 Feb 17	176.00000 +1.00	180.00	176.00	176.00	27,118
13 Feb 17	175.00000 +0.00	177.50	172.10	175.00	12,051
10 Feb 17	175.00000 +0.00	177.00	175.00	175.00	6,097
09 Feb 17	175.00000 +0.00	175.00	175.00	175.00	1,142
08 Feb 17	175.00000 +1.00	176.00	172.00	174.00	21,000
07 Feb 17	174.00000 -1.00	175.00	170.10	174.00	663,289
06 Feb 17	175.00000 +0.00	175.00	170.10	175.00	573
03 Feb 17	175.00000 +1.00	175.00	170.10	174.00	501,542
01 Feb 17	174.00000 -1.00	175.00	171.50	174.00	28,660
31 Jan 17	175.00000 +0.00	175.00	171.50	175.00	2,990
30 Jan 17	175.00000 +0.00	179.00	175.00	175.00	1,311,273
27 Jan 17	175.00000 -0.50	177.50	175.00	175.50	25,000
26 Jan 17	175.50000 +2.50	177.00	174.50	174.50	13,201
25 Jan 17	173.00000 -6.00	178.00	170.07	177.50	44,530
24 Jan 17	179.00000 +0.00	179.00	178.80	179.00	2,000
23 Jan 17	179.00000 +0.00	179.00	178.00	179.00	20,000
20 Jan 17	179.00000 -5.00	181.00	178.10	181.00	13,865
19 Jan 17	184.00000 +0.00	184.00	180.80	184.00	90,578
18 Jan 17	184.00000 +0.00	184.00	180.85	184.00	5,500
16 Jan 17	184.00000 +0.00	186.04	184.00	185.00	5,341
13 Jan 17	184.00000 +0.00	184.00	180.80	184.00	1,680
12 Jan 17	184.00000 +0.00	186.00	184.00	185.00	3,935
10 Jan 17	184.00000 +2.50	184.50	182.50	182.50	12,376
09 Jan 17	181.50000 +2.50	181.50	179.00	179.00	48,667
05 Jan 17	179.00000 +0.00	180.00	178.02	178.02	16,358
04 Jan 17	179.00000 +0.00	179.50	178.00	178.00	4,939
03 Jan 17	179.00000 +0.00	179.00	178.96	178.96	5,500
30 Dec 16	179.00000 +0.00	179.00	178.96	179.00	5,550
19 Dec 16	179.00000 +0.00	180.00	179.00	179.00	3,250
16 Dec 16	179.00000 -4.00	179.00	178.60	179.00	5,000
15 Dec 16	183.00000 +0.00	183.00	183.00	183.00	10,000
14 Dec 16	183.00000 +0.00	186.00	183.00	183.00	12,000
13 Dec 16	183.00000 +6.00	185.00	182.00	182.00	30,400
12 Dec 16	177.00000 -2.00	178.00	177.00	178.00	251,771
09 Dec 16	179.00000 +0.00	180.00	179.00	179.00	4,061
08 Dec 16	179.00000 +0.00	179.04	179.00	179.00	4,060
07 Dec 16	179.00000 +0.00	179.04	179.00	179.00	1,526
05 Dec 16	179.00000 +2.00	180.00	179.00	179.00	40,500
02 Dec 16	177.00000 -4.50	178.00	176.00	178.00	82,140
30 Nov 16	181.50000 +0.00	181.64	181.50	181.50	1,150
29 Nov 16	181.50000 -2.50	185.00	181.50	182.50	66,000
25 Nov 16	184.00000 +0.00	184.00	181.25	184.00	625
23 Nov 16	184.00000 +0.00	184.00	181.10	184.00	353
22 Nov 16	184.00000 +0.00	188.00	181.00	184.00	15,000
21 Nov 16	184.00000 +4.00	184.00	182.00	182.00	10,000
17 Nov 16	180.00000 +0.00	180.00	180.00	180.00	173,569
16 Nov 16	180.00000 -1.50	180.50	180.00	180.50	173,405
15 Nov 16	181.50000 +2.50	187.00	180.00	180.00	27,000
14 Nov 16	179.00000 +4.00	179.50	175.80	175.80	26,952
11 Nov 16	175.00000 +2.00	176.00	173.00	173.00	1,100,067
10 Nov 16	173.00000 +2.00	176.00	170.60	171.00	18,544
09 Nov 16	171.00000 -4.00	171.00	169.40	171.00	2,762
08 Nov 16	175.00000 +0.00	175.14	175.00	175.00	358,734
04 Nov 16	175.00000 +0.00	177.00	173.50	175.00	17,819
03 Nov 16	175.00000 +0.00	175.08	175.00	175.00	2,142
02 Nov 16	175.00000 +0.00	175.08	174.33	175.00	14,074
01 Nov 16	175.00000 +0.00	176.60	175.00	175.00	2,487,506
31 Oct 16	175.00000 +0.00	176.60	175.00	175.00	130
27 Oct 16	175.00000 +0.00	175.14	175.00	175.00	593,000
25 Oct 16	175.00000 -1.00	175.08	175.00	175.00	57,389
21 Oct 16	176.00000 -1.50	177.65	176.00	177.50	15,300
20 Oct 16	177.50000 +0.00	177.55	176.25	177.50	36,113
19 Oct 16	177.50000 +0.00	177.55	177.50	177.50	50
18 Oct 16	177.50000 +0.00	177.65	177.50	177.50	29,772
17 Oct 16	177.50000 -1.00	179.90	177.50	178.50	3,817
14 Oct 16	178.50000 +0.00	178.50	178.50	178.50	10,000
13 Oct 16	178.50000 -1.50	181.50	178.50	178.50	2,618
12 Oct 16	180.00000 +0.00	181.50	179.00	180.00	2,170
11 Oct 16	180.00000 -2.50	183.00	180.00	181.50	340,262
10 Oct 16	182.50000 +0.00	184.90	182.50	182.50	1,364
07 Oct 16	182.50000 +0.00	185.00	182.50	182.50	42,172
06 Oct 16	182.50000 +0.00	185.00	182.50	182.50	740,083
05 Oct 16	182.50000 +0.00	184.75	182.50	182.50	521,544
04 Oct 16	182.50000 +0.00	185.00	182.50	182.50	51,215
30 Sep 16	182.50000 +0.00	182.50	182.50	182.50	104,673
29 Sep 16	182.50000 +0.00	184.00	182.50	182.50	2,950
28 Sep 16	182.50000 +0.00	184.00	181.00	182.50	13,310
27 Sep 16	182.50000 +0.00	184.00	182.50	182.50	3,243
26 Sep 16	182.50000 +0.00	184.00	182.50	182.50	19,635
23 Sep 16	182.50000 +0.00	184.90	182.50	182.50	11,790
22 Sep 16	182.50000 +0.00	182.55	182.50	182.50	277
21 Sep 16	182.50000 +0.00	185.00	182.50	182.50	1,861
20 Sep 16	182.50000 +0.00	184.82	182.25	182.50	741,023
19 Sep 16	182.50000 +0.00	184.45	182.20	182.50	7,402
16 Sep 16	182.50000 +2.50	184.50	178.50	180.00	14,823
15 Sep 16	180.00000 +6.00	182.70	174.00	174.00	1,084,135
14 Sep 16	174.00000 +0.00	174.98	173.55	174.00	29,209
13 Sep 16	174.00000 +1.50	174.80	172.90	173.50	22,283
12 Sep 16	172.50000 +0.00	173.00	172.20	172.50	35,022
09 Sep 16	172.50000 +0.00	173.00	172.20	172.50	33,293
08 Sep 16	172.50000 -1.50	172.90	172.40	172.90	16,658
07 Sep 16	174.00000 +1.00	174.14	173.75	174.14	11,001
06 Sep 16	173.00000 +0.00	173.75	171.50	173.00	2,425
05 Sep 16	173.00000 +3.00	175.00	170.00	170.00	41,309
02 Sep 16	170.00000 +0.00	172.50	170.00	170.50	34,537
01 Sep 16	170.00000 +0.00	172.50	170.00	170.00	9,539
31 Aug 16	170.00000 -7.50	176.50	168.00	176.50	41,587
30 Aug 16	177.50000 -2.50	182.00	176.00	180.00	33,554
26 Aug 16	180.00000 +2.50	184.00	175.00	180.00	73,050
25 Aug 16	177.50000 +10.00	182.00	168.33	168.33	102,137
24 Aug 16	167.50000 +5.50	168.33	160.00	162.00	141,966
23 Aug 16	162.00000 -2.00	172.00	158.00	167.50	213,797
22 Aug 16	164.00000 +7.50	168.00	156.50	156.50	95,033
19 Aug 16	156.50000 +17.00	159.00	141.25	141.25	203,649
18 Aug 16	139.50000 +3.50	141.00	135.89	136.00	673,831
17 Aug 16	136.00000 +0.00	136.00	135.90	136.00	2,725
16 Aug 16	136.00000 +0.00	136.00	134.15	136.00	230,829
15 Aug 16	136.00000 +0.00	136.00	134.50	136.00	211,109
12 Aug 16	136.00000 +0.00	136.00	135.00	136.00	51,569
11 Aug 16	136.00000 +0.00	136.00	135.15	136.00	7,169
10 Aug 16	136.00000 +0.00	136.00	134.40	136.00	6,462
09 Aug 16	136.00000 +0.00	136.00	134.00	136.00	4,541
08 Aug 16	136.00000 -0.50	136.05	135.30	136.05	9,493
05 Aug 16	136.50000 +0.00	136.50	136.05	136.50	536
04 Aug 16	136.50000 +0.00	136.50	135.00	136.50	1,054,164
03 Aug 16	136.50000 +0.00	137.00	136.50	136.50	2,875
01 Aug 16	136.50000 +1.00	137.25	135.00	135.50	105,337
29 Jul 16	135.50000 +0.00	136.70	135.50	135.50	1,807
28 Jul 16	135.50000 +0.00	136.70	135.50	135.50	2,618
27 Jul 16	135.50000 -2.00	137.00	134.50	137.00	12,634
26 Jul 16	137.50000 +0.00	137.50	137.00	137.50	4,831
25 Jul 16	137.50000 +0.00	137.90	137.00	137.50	8,834
22 Jul 16	137.50000 +0.00	137.75	137.00	137.50	12,760
21 Jul 16	137.50000 +0.00	137.50	137.05	137.50	501
20 Jul 16	137.50000 -1.00	137.75	137.50	137.75	14,353
19 Jul 16	138.50000 +0.00	138.50	137.00	138.50	345,000
18 Jul 16	138.50000 -1.00	140.22	138.50	138.50	200
15 Jul 16	139.50000 +0.00	140.75	139.50	139.50	3,954
14 Jul 16	139.50000 -1.00	141.25	139.00	140.50	13,107
13 Jul 16	140.50000 -5.00	145.75	140.50	145.50	6,036
12 Jul 16	145.50000 +1.50	145.50	145.20	145.20	2,490
11 Jul 16	144.00000 +0.00	145.20	140.00	144.00	35,376
08 Jul 16	144.00000 +0.50	144.00	141.00	144.00	104
07 Jul 16	143.50000 -3.00	146.00	143.21	145.50	1,013,021
06 Jul 16	146.50000 -11.00	157.00	146.50	156.50	14,572
01 Jul 16	157.50000 +1.50	158.04	153.50	156.50	7,940
29 Jun 16	156.00000 +0.00	156.00	155.00	156.00	34
28 Jun 16	156.00000 +2.00	156.00	153.00	154.00	17,300
27 Jun 16	154.00000 -16.00	168.50	154.00	168.50	88,440
24 Jun 16	170.00000 -8.75	170.80	168.50	170.80	5,776
23 Jun 16	178.75000 +0.25	178.75	177.90	178.50	486
22 Jun 16	178.50000 +1.50	178.50	176.50	177.00	14,891
21 Jun 16	177.00000 +0.50	177.00	176.50	176.50	52,008
20 Jun 16	176.50000 +1.00	176.95	176.50	176.50	2,619
15 Jun 16	175.50000 +2.00	177.19	175.25	175.25	16,129
14 Jun 16	173.50000 -3.00	175.30	173.50	175.30	9,000
13 Jun 16	176.50000 +0.00	177.00	176.50	176.50	119
09 Jun 16	176.50000 +0.00	176.50	176.05	176.50	535
08 Jun 16	176.50000 +1.00	176.50	174.75	175.50	57,820
07 Jun 16	175.50000 -2.00	176.50	175.50	176.50	14,000
06 Jun 16	177.50000 -3.00	179.90	176.55	179.90	20,794
03 Jun 16	180.50000 +0.00	180.50	179.00	180.50	4,300
02 Jun 16	180.50000 -0.50	181.50	179.40	181.00	5,939
01 Jun 16	181.00000 -5.00	183.24	179.40	183.24	89,482
31 May 16	186.00000 +0.00	186.00	185.00	186.00	18,040
27 May 16	186.00000 +0.00	186.00	185.50	186.00	639
26 May 16	186.00000 +0.00	186.00	185.50	186.00	134
25 May 16	186.00000 +0.00	186.00	185.50	186.00	8,696
23 May 16	186.00000 +0.50	187.00	186.00	186.00	8,000
20 May 16	185.50000 +0.00	185.50	185.00	185.50	89,734
19 May 16	185.50000 +4.00	186.40	184.20	184.20	77,010
17 May 16	181.50000 -0.50	183.60	181.50	181.50	353
13 May 16	182.00000 -0.50	182.00	179.75	182.00	10,100
12 May 16	182.50000 +0.00	184.00	182.50	182.50	542
11 May 16	182.50000 +0.00	185.00	182.50	182.50	276,500
10 May 16	182.50000 +0.00	182.50	180.00	182.50	2,830
09 May 16	182.50000 +1.00	185.00	182.50	182.50	29,075
06 May 16	181.50000 +0.00	183.60	181.50	181.50	407
05 May 16	181.50000 -0.50	181.50	180.20	181.50	1,580
04 May 16	182.00000 +0.00	182.00	180.00	182.00	44,500
03 May 16	182.00000 -1.00	182.00	181.00	182.00	13,000
29 Apr 16	183.00000 +0.00	184.50	181.50	183.00	5,145
28 Apr 16	183.00000 -4.50	183.00	182.00	183.00	10,396
27 Apr 16	187.50000 +0.00	187.50	187.25	187.50	2,600
26 Apr 16	187.50000 +0.00	187.50	184.00	187.50	44,272
25 Apr 16	187.50000 +0.00	189.50	185.00	187.50	23,461
22 Apr 16	187.50000 +0.00	187.50	185.00	187.50	21,456
21 Apr 16	187.50000 +0.00	189.50	185.00	187.50	11,874
20 Apr 16	187.50000 -10.00	189.00	185.00	187.50	9,616,635
18 Apr 16	197.50000 +0.00	197.50	195.75	197.50	3,632
15 Apr 16	197.50000 +0.00	197.50	195.00	197.50	6,810
14 Apr 16	197.50000 +0.00	198.00	197.50	197.50	1,855
12 Apr 16	197.50000 +0.00	198.00	195.75	197.50	8,246
11 Apr 16	197.50000 +0.00	198.00	195.75	197.50	9,840
07 Apr 16	197.50000 +0.00	197.50	195.75	197.50	7,649
06 Apr 16	197.50000 +0.00	197.50	195.75	197.50	21,317
05 Apr 16	197.50000 +0.00	199.25	195.75	197.50	14,549
04 Apr 16	197.50000 +0.00	199.75	196.00	197.50	10,754
31 Mar 16	197.50000 +0.00	199.50	197.50	197.50	2,500
30 Mar 16	197.50000 +0.00	199.50	197.50	197.50	8,746
29 Mar 16	197.50000 +4.00	200.00	194.50	194.50	42,252
24 Mar 16	193.50000 +2.00	194.50	191.00	192.50	7,047
23 Mar 16	191.50000 +5.50	192.70	188.50	188.50	32,000
22 Mar 16	186.00000 +1.00	187.60	186.00	186.00	192
21 Mar 16	185.00000 +0.00	186.60	185.00	185.00	801
18 Mar 16	185.00000 +3.50	186.90	183.00	183.00	29,077
17 Mar 16	181.50000 +0.50	182.70	180.75	181.00	13,581
16 Mar 16	181.00000 +1.00	181.00	179.00	179.50	758,756
14 Mar 16	180.00000 +1.00	180.34	180.00	180.00	10,408
11 Mar 16	179.00000 +0.00	179.00	179.00	179.00	21,816
10 Mar 16	179.00000 +0.00	179.00	179.00	179.00	505,244
09 Mar 16	179.00000 +1.50	179.00	177.40	179.00	1,935,253
08 Mar 16	177.50000 +0.00	179.25	177.50	177.50	278
03 Mar 16	177.50000 +1.00	179.25	176.50	176.50	202,500
26 Feb 16	176.50000 +0.25	176.50	176.50	176.50	1,194,333
25 Feb 16	176.25000 -1.00	178.00	176.25	176.25	5,440
24 Feb 16	177.25000 -4.25	180.00	177.25	180.00	10,500
23 Feb 16	181.50000 -1.00	181.50	180.50	181.50	2,275
22 Feb 16	182.50000 +0.00	182.50	180.50	182.50	691
15 Feb 16	182.50000 +1.00	182.50	180.00	181.50	1,060
11 Feb 16	181.50000 -6.00	184.00	180.00	184.00	8,500
09 Feb 16	187.50000 +0.00	188.25	187.50	187.50	10,010
08 Feb 16	187.50000 +0.00	187.50	187.50	187.50	20,000
05 Feb 16	187.50000 -1.00	188.25	185.50	187.50	4,920
01 Feb 16	188.50000 +0.00	188.95	187.50	188.50	64,619
27 Jan 16	188.50000 +0.00	189.00	188.50	188.50	615
26 Jan 16	188.50000 +1.00	190.00	188.50	188.50	1,842
25 Jan 16	187.50000 +0.00	187.75	187.50	187.50	77,500
22 Jan 16	187.50000 +0.00	188.70	187.50	187.50	1,515,121
21 Jan 16	187.50000 +0.00	190.00	186.94	187.50	479,461
19 Jan 16	187.50000 +0.00	187.63	187.50	187.50	418
18 Jan 16	187.50000 +0.00	187.75	187.50	187.50	13,500
15 Jan 16	187.50000 -0.50	188.10	187.50	188.00	19,373
14 Jan 16	188.00000 -0.50	188.10	186.25	188.10	6,438
13 Jan 16	188.50000 +0.00	188.50	188.00	188.50	6,814
11 Jan 16	188.50000 -2.50	190.50	188.50	190.50	272,235
08 Jan 16	191.00000 +0.00	192.00	191.00	191.00	104
07 Jan 16	191.00000 -2.50	192.00	190.60	192.00	11,969
06 Jan 16	193.50000 +1.00	195.00	192.50	192.50	1,872,419
05 Jan 16	192.50000 +0.00	192.50	190.75	192.50	2,086
31 Dec 15	192.50000 +0.00	192.50	190.75	192.50	7,289
24 Dec 15	192.50000 +0.00	194.40	192.50	192.50	1,030
22 Dec 15	192.50000 -1.00	192.50	192.30	192.50	4,589
21 Dec 15	193.50000 +0.00	193.50	193.50	193.50	6,815
18 Dec 15	193.50000 +0.00	194.94	193.50	193.50	500
17 Dec 15	193.50000 +1.00	195.00	193.50	193.50	2,000
15 Dec 15	192.50000 +0.00	192.50	190.75	192.50	4,569
14 Dec 15	192.50000 +0.00	195.00	192.50	192.50	4,758
10 Dec 15	192.50000 +1.00	193.00	192.50	192.50	7,500
08 Dec 15	191.50000 +0.00	192.00	191.50	191.50	10,000
07 Dec 15	191.50000 -1.00	191.50	190.50	191.50	1,362
04 Dec 15	192.50000 +1.00	192.50	188.70	191.50	1,700
03 Dec 15	191.50000 +0.00	192.00	190.00	191.50	53,685
02 Dec 15	191.50000 -1.00	191.50	190.00	191.50	4,790
01 Dec 15	192.50000 +0.00	192.50	192.50	192.50	200,001
26 Nov 15	192.50000 -1.50	194.40	190.00	194.00	23,791
25 Nov 15	194.00000 +1.00	195.00	194.00	194.00	100,000
24 Nov 15	193.00000 -1.50	193.00	191.40	193.00	22,000
23 Nov 15	194.50000 -2.00	195.30	194.50	195.30	3,000
20 Nov 15	196.50000 -1.50	196.50	195.30	196.50	1,500
18 Nov 15	198.00000 +0.50	198.00	195.75	197.50	291,139
17 Nov 15	197.50000 +0.00	198.31	197.10	197.50	984
16 Nov 15	197.50000 -1.00	197.50	197.00	197.50	3,226
13 Nov 15	198.50000 -0.50	198.50	197.15	198.50	4,000
12 Nov 15	199.00000 +0.00	199.00	199.00	199.00	42,044
11 Nov 15	199.00000 -2.50	199.00	198.00	199.00	12,728
10 Nov 15	201.50000 +0.00	201.50	198.00	201.50	10,690
05 Nov 15	201.50000 +0.00	201.50	198.70	201.50	1,054
04 Nov 15	201.50000 +0.00	201.50	201.50	201.50	267
03 Nov 15	201.50000 +0.00	201.50	198.70	201.50	110
02 Nov 15	201.50000 +0.00	201.50	198.70	201.50	272
27 Oct 15	201.50000 +0.00	201.50	198.70	201.50	8,462
26 Oct 15	201.50000 -4.00	201.50	191.00	201.50	31,484
23 Oct 15	205.50000 +0.00	205.50	200.00	205.50	1,086,381
22 Oct 15	205.50000 -2.50	206.00	205.50	206.00	10,000
19 Oct 15	208.00000 +0.00	208.00	207.00	208.00	115,229
14 Oct 15	208.00000 +0.00	208.00	206.10	208.00	4,260
13 Oct 15	208.00000 +0.00	208.25	208.00	208.00	52
12 Oct 15	208.00000 +0.00	208.25	208.00	208.00	1,105
09 Oct 15	208.00000 +0.00	208.25	208.00	208.00	600
07 Oct 15	208.00000 +0.00	208.40	206.00	208.00	7,059
06 Oct 15	208.00000 +0.00	208.00	206.10	208.00	3,709
05 Oct 15	208.00000 +0.00	208.56	208.00	208.00	3,270
02 Oct 15	208.00000 +0.00	208.56	208.00	208.00	1,606
30 Sep 15	208.00000 +0.00	208.00	206.10	208.00	1,457
25 Sep 15	208.00000 +0.00	208.60	208.00	208.00	7,208
24 Sep 15	208.00000 +0.00	208.60	206.00	208.00	2,268
23 Sep 15	208.00000 +0.50	209.12	208.00	208.00	10,000
22 Sep 15	207.50000 -1.00	207.50	205.00	205.00	502,735
18 Sep 15	208.50000 +1.00	208.50	207.50	207.50	287,800
17 Sep 15	207.50000 +0.00	207.50	205.00	205.00	25,000
16 Sep 15	207.50000 +0.50	207.50	204.00	204.00	21,643
15 Sep 15	207.00000 +6.75	207.00	200.00	200.00	49,600,980
14 Sep 15	200.25000 -3.25	206.00	200.00	200.00	38,651
11 Sep 15	203.50000 -4.00	205.00	203.50	205.00	24,000
10 Sep 15	207.50000 -2.50	207.50	205.65	205.65	1,560
09 Sep 15	210.00000 +0.50	210.00	209.12	210.00	5,949
08 Sep 15	209.50000 +2.00	211.40	209.50	211.40	2,000
07 Sep 15	207.50000 -4.00	209.80	206.04	206.04	3,700
04 Sep 15	211.50000 -1.50	214.00	211.50	213.20	2,502
02 Sep 15	213.00000 +0.00	214.20	211.52	211.52	688
01 Sep 15	213.00000 +1.50	222.00	213.00	222.00	45,944
28 Aug 15	211.50000 +3.75	212.67	209.00	209.00	4,630
26 Aug 15	207.75000 +4.75	207.75	203.00	206.00	28,185
24 Aug 15	203.00000 -0.50	205.00	199.20	204.00	8,339
21 Aug 15	203.50000 +0.00	207.00	203.50	207.00	1,549
20 Aug 15	203.50000 +0.00	203.50	200.00	200.00	20
18 Aug 15	203.50000 +1.50	207.00	202.45	207.00	4,208
14 Aug 15	202.00000 +2.00	202.00	202.00	202.00	14,000
13 Aug 15	200.00000 -6.75	200.00	200.00	200.00	70
12 Aug 15	206.75000 +4.25	207.00	201.00	205.00	350,849
11 Aug 15	202.50000 -1.00	205.34	202.50	205.34	25,356
05 Aug 15	203.50000 +2.00	205.24	200.50	200.50	105,338
03 Aug 15	201.50000 -2.50	204.50	201.00	204.50	52,200
31 Jul 15	204.00000 +1.00	205.00	202.00	202.00	19,400
30 Jul 15	203.00000 -0.25	203.00	202.00	202.00	128,603
29 Jul 15	203.25000 -0.25	203.25	202.45	202.45	500
27 Jul 15	203.50000 +1.50	205.46	203.50	205.46	490
24 Jul 15	202.00000 -2.50	205.07	202.00	205.07	250
22 Jul 15	204.50000 +0.00	205.90	204.50	205.50	7,500
20 Jul 15	204.50000 +0.50	205.95	202.25	205.95	3,119
17 Jul 15	204.00000 +0.00	205.95	202.49	205.95	6,767
16 Jul 15	204.00000 -3.50	204.70	202.45	202.45	1,063,172
15 Jul 15	207.50000 -0.38	207.50	206.00	206.00	724,572
14 Jul 15	207.87500 +3.38	209.46	207.88	209.46	470
13 Jul 15	204.50000 -0.50	206.00	204.50	206.00	7,412
10 Jul 15	205.00000 +4.00	205.85	203.50	205.00	26,265
09 Jul 15	201.00000 -7.00	206.00	201.00	206.00	181,838
08 Jul 15	208.00000 +1.00	210.05	207.00	209.00	18,703
07 Jul 15	207.00000 -2.50	212.50	207.00	207.00	2,855
06 Jul 15	209.50000 -0.50	214.76	209.00	214.00	22,434
02 Jul 15	210.00000 -2.00	211.40	210.00	211.40	4,171
01 Jul 15	212.00000 -0.50	215.00	212.00	215.00	203,250
30 Jun 15	212.50000 +1.00	212.50	206.00	210.00	759,871
26 Jun 15	211.50000 +1.50	212.90	211.50	212.90	2,500
25 Jun 15	210.00000 -1.50	210.00	207.00	207.00	184
24 Jun 15	211.50000 +1.50	213.90	210.00	210.00	13,691
23 Jun 15	210.00000 +1.00	213.95	210.00	210.00	14,359
22 Jun 15	209.00000 +0.50	209.70	208.00	208.00	20,848
19 Jun 15	208.50000 +1.50	215.00	208.25	208.50	13,464
18 Jun 15	207.00000 +2.00	215.00	207.00	207.00	14,894
17 Jun 15	205.00000 +2.00	215.00	205.00	210.00	36,439
16 Jun 15	203.00000 -1.00	205.00	200.00	204.00	109,499
15 Jun 15	204.00000 +4.00	209.70	200.00	209.00	44,188
12 Jun 15	200.00000 +0.00	205.34	200.00	200.00	45,887
10 Jun 15	200.00000 -0.25	206.00	200.00	205.00	12,729
09 Jun 15	200.25000 -1.00	201.13	200.00	200.00	19,920
08 Jun 15	201.25000 -1.25	204.43	200.00	200.00	777,463
05 Jun 15	202.50000 -2.50	202.50	200.00	201.30	2,022
04 Jun 15	205.00000 +0.00	205.00	200.00	200.00	83,221
03 Jun 15	205.00000 +6.00	205.00	201.74	203.00	9,348
02 Jun 15	199.00000 +1.50	199.00	198.00	199.00	5,000
01 Jun 15	197.50000 +2.50	200.00	197.50	200.00	421
29 May 15	195.00000 -1.50	195.00	195.00	195.00	7,662
28 May 15	196.50000 -1.00	199.20	196.50	199.00	37,569
27 May 15	197.50000 -0.13	199.43	197.50	197.50	39,500
26 May 15	197.62500 -2.38	200.00	197.63	200.00	1,000
22 May 15	200.00000 +0.25	200.00	200.00	200.00	55,941
21 May 15	199.75000 -3.25	201.50	199.75	199.75	56,250
20 May 15	203.00000 +3.00	203.00	197.34	198.00	40,076
19 May 15	200.00000 +2.75	200.00	197.00	197.00	416,544
18 May 15	197.25000 -2.75	200.40	196.32	200.40	3,086
15 May 15	200.00000 +0.00	200.00	197.00	197.00	69,430
14 May 15	200.00000 +7.00	200.00	194.25	195.00	306,135
13 May 15	193.00000 +3.00	193.00	190.00	190.00	51,111
12 May 15	190.00000 +0.00	190.00	190.00	190.00	288
11 May 15	190.00000 +6.25	190.00	185.00	185.00	891,651
08 May 15	183.75000 +1.75	185.00	182.00	183.00	18,231
07 May 15	182.00000 +1.00	182.00	180.00	180.00	16,709
06 May 15	181.00000 -1.00	181.19	180.00	180.00	8,686
05 May 15	182.00000 +3.50	182.00	178.40	179.00	53,260
01 May 15	178.50000 -6.50	187.00	178.00	182.00	29,906
30 Apr 15	185.00000 -1.00	190.00	185.00	190.00	6,763
29 Apr 15	186.00000 -2.00	188.00	184.40	188.00	12,777
28 Apr 15	188.00000 +1.50	188.00	188.00	188.00	7,485
27 Apr 15	186.50000 +1.50	190.00	185.00	185.00	18,091
24 Apr 15	185.00000 +3.75	185.00	182.00	185.00	102,002
23 Apr 15	181.25000 -3.75	186.00	181.00	186.00	19,043
16 Apr 15	185.00000 +0.00	185.00	184.00	184.00	33,750
15 Apr 15	185.00000 +0.00	185.67	184.00	184.00	7,171
14 Apr 15	185.00000 +0.50	186.00	185.00	186.00	50,000
13 Apr 15	184.50000 +2.00	184.50	183.70	184.00	906,000
10 Apr 15	182.50000 -1.50	184.00	182.50	184.00	57,528
08 Apr 15	184.00000 +2.00	184.00	181.60	184.00	690,412
07 Apr 15	182.00000 -2.00	183.00	182.00	183.00	273
01 Apr 15	184.00000 +2.50	184.00	180.60	183.00	104,964
31 Mar 15	181.50000 -1.63	182.30	180.00	182.00	30,901
30 Mar 15	183.12500 -0.88	184.00	182.51	184.00	54,060
27 Mar 15	184.00000 +0.00	184.00	183.75	184.00	167,606
26 Mar 15	184.00000 +0.50	184.00	183.00	184.00	197,417
25 Mar 15	183.50000 -1.50	185.50	182.00	185.50	258,737
24 Mar 15	185.00000 +0.13	185.50	185.00	185.50	16,575
23 Mar 15	184.87500 -0.63	185.50	184.75	185.50	161,254
20 Mar 15	185.50000 -2.75	187.00	185.00	185.00	36,076
19 Mar 15	188.25000 -1.50	189.11	188.25	189.00	6,613
18 Mar 15	189.75000 +1.25	190.00	189.50	189.75	50,072
17 Mar 15	188.50000 +1.25	190.00	188.50	190.00	9,290
16 Mar 15	187.25000 -1.13	187.25	186.00	187.00	34,453
13 Mar 15	188.37500 -1.63	188.76	187.00	187.50	16,287
12 Mar 15	190.00000 +1.75	190.00	188.50	188.50	44,332
11 Mar 15	188.25000 +1.25	188.25	187.50	188.00	26,360
10 Mar 15	187.00000 -3.50	191.50	185.00	191.50	185,643
09 Mar 15	190.50000 +1.38	192.00	189.50	192.00	19,833
06 Mar 15	189.12500 +3.13	189.75	186.00	186.00	38,374
05 Mar 15	186.00000 -0.63	188.00	185.50	188.00	159,816
04 Mar 15	186.62500 +0.00	188.00	175.25	177.00	2,333,509