FUNDMANAGER.co.uk

Diaceutics PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	204.50000 +0.00	205.77	202.70	204.50	49,852
19 Oct 26	204.50000 +1.00	210.00	204.00	204.00	167,011
16 Oct 26	203.50000 +1.00	205.00	201.19	202.50	575,967
15 Oct 26	202.50000 +0.00	203.00	200.00	202.50	209,953
14 Oct 26	202.50000 +0.00	203.80	201.00	202.50	78,132
13 Oct 26	202.50000 +0.00	204.99	200.00	202.50	209,578
12 Oct 26	202.50000 -0.50	205.00	200.00	203.00	674,094
09 Oct 26	203.00000 +1.00	206.44	198.28	202.00	802,887
08 Oct 26	202.00000 +2.00	207.00	200.00	205.00	122,324
07 Oct 26	200.00000 +0.50	207.00	199.00	199.00	343,217
06 Oct 26	199.50000 +6.50	199.50	193.50	194.50	546,175
05 Oct 26	193.00000 -2.00	196.90	192.00	193.50	787,977
02 Oct 26	195.00000 +3.50	195.00	190.85	191.50	92,631
01 Oct 26	191.50000 +0.00	193.00	190.00	191.50	224,998
30 Sep 26	191.50000 +3.00	193.00	188.66	188.66	289,205
29 Sep 26	188.50000 -3.00	192.85	185.00	191.50	104,101
28 Sep 26	191.50000 -1.50	193.00	190.00	191.50	102,831
25 Sep 26	193.00000 +0.00	193.20	185.86	191.50	938,423
24 Sep 26	193.00000 +1.50	197.00	190.00	192.50	543,737
23 Sep 26	191.50000 +5.50	193.00	185.00	186.50	669,718
22 Sep 26	186.00000 +16.00	190.00	170.00	172.50	1,307,491
21 Sep 26	170.00000 +0.00	175.00	167.30	167.50	282,171
18 Sep 26	170.00000 +5.00	170.00	164.95	164.95	147,534
17 Sep 26	165.00000 +5.00	167.00	160.60	160.60	148,368
16 Sep 26	160.00000 +0.00	163.00	157.00	160.00	27,097
15 Sep 26	160.00000 +0.00	163.00	158.55	160.00	2,856
14 Sep 26	160.00000 +2.00	163.00	156.00	158.00	67,086
11 Sep 26	158.00000 +4.00	159.90	152.77	154.00	200,931
10 Sep 26	154.00000 -1.00	155.50	152.00	154.00	24,040
09 Sep 26	155.00000 +8.00	158.00	151.00	156.00	102,622
08 Sep 26	147.00000 -1.50	157.50	147.00	148.50	113,197
07 Sep 26	148.50000 +2.00	150.00	143.00	146.50	81,584
04 Sep 26	146.50000 +0.00	150.00	146.50	147.00	106,380
03 Sep 26	146.50000 +0.00	150.00	143.00	146.50	17,775
02 Sep 26	146.50000 -1.00	150.00	143.00	147.50	38,995
01 Sep 26	147.50000 +4.00	150.00	142.00	143.50	86,384
28 Aug 26	143.50000 +0.00	145.00	142.00	143.50	12,274
27 Aug 26	143.50000 -4.00	150.00	142.00	147.50	49,126
26 Aug 26	147.50000 +4.00	150.00	144.90	144.90	73,405
25 Aug 26	143.50000 +4.00	145.00	141.30	141.30	126,534
24 Aug 26	139.50000 +1.00	142.00	137.00	138.50	209,391
21 Aug 26	138.50000 +1.50	142.00	137.00	140.00	22,367
20 Aug 26	137.00000 -6.00	140.70	137.00	139.00	37,296
19 Aug 26	143.00000 +1.00	143.00	136.00	142.00	66,872
18 Aug 26	142.00000 -3.00	144.00	140.00	142.00	41,947
17 Aug 26	145.00000 +1.00	145.00	141.00	144.00	31,605
14 Aug 26	144.00000 -0.50	146.00	142.33	144.50	405
13 Aug 26	144.50000 +3.00	150.00	140.00	141.50	86,198
12 Aug 26	141.50000 -7.50	150.00	140.00	149.00	112,358
11 Aug 26	149.00000 -3.00	155.00	148.00	153.50	80,695
10 Aug 26	152.00000 -1.00	159.00	151.00	153.00	214,176
07 Aug 26	153.00000 +3.50	155.00	149.00	149.50	80,615
06 Aug 26	149.50000 +4.50	152.00	145.00	147.50	25,122
05 Aug 26	145.00000 +0.50	149.00	143.00	144.50	60,046
04 Aug 26	144.50000 -1.50	147.00	143.70	145.50	69,988
03 Aug 26	146.00000 +2.50	147.00	143.33	143.50	328,392
31 Jul 26	143.50000 +7.00	145.00	137.00	137.00	241,757
30 Jul 26	136.50000 +4.50	138.00	131.00	132.00	2,719,373
29 Jul 26	132.00000 +5.50	135.00	129.12	131.50	4,021,933
28 Jul 26	126.50000 -1.50	130.00	125.00	129.00	56,979
27 Jul 26	128.00000 -1.00	130.00	128.00	129.00	64,233
24 Jul 26	129.00000 +0.50	130.00	128.00	128.50	78,509
23 Jul 26	128.50000 -3.50	132.00	128.10	132.00	75,385
22 Jul 26	132.00000 -0.50	133.00	131.95	132.50	21,349
21 Jul 26	132.50000 +0.00	133.00	132.00	132.50	19,488
20 Jul 26	132.50000 -2.50	135.00	132.00	135.00	57,875
17 Jul 26	135.00000 +0.50	135.32	133.00	134.00	16,577
16 Jul 26	134.50000 -1.00	135.89	133.20	135.50	18,631
15 Jul 26	135.50000 -5.50	139.00	135.00	139.00	75,171
14 Jul 26	141.00000 -1.00	142.50	138.00	142.00	26,704
13 Jul 26	142.00000 -0.50	144.00	140.00	142.50	20,134
10 Jul 26	142.50000 -1.00	145.00	142.00	143.50	17,242
09 Jul 26	143.50000 +0.00	144.93	142.00	143.50	8,314
08 Jul 26	143.50000 -2.50	147.00	142.00	146.00	47,597
07 Jul 26	146.00000 -0.50	147.00	145.00	146.50	54,092
06 Jul 26	146.50000 +0.50	147.00	145.00	146.00	15,754
03 Jul 26	146.00000 +0.00	147.00	145.50	146.00	15,439
02 Jul 26	146.00000 +0.00	147.00	145.07	146.00	13,247
01 Jul 26	146.00000 +0.00	147.00	145.00	146.00	31,613
30 Jun 26	146.00000 +1.50	147.00	145.00	145.00	32,563
29 Jun 26	144.50000 -0.50	147.00	144.00	145.00	13,275
26 Jun 26	145.00000 +0.00	146.00	145.00	145.00	18,006
25 Jun 26	145.00000 +0.00	146.00	144.00	145.00	52,335
24 Jun 26	145.00000 +0.50	146.00	144.00	144.50	75,439
23 Jun 26	144.50000 -4.00	150.00	143.00	148.50	122,791
22 Jun 26	148.50000 +0.50	150.00	146.00	148.00	223,502
19 Jun 26	148.00000 +2.00	150.00	142.71	146.00	851,336
18 Jun 26	146.00000 +3.00	147.40	142.00	143.00	145,290
17 Jun 26	143.00000 +0.50	144.00	142.50	142.50	407,860
16 Jun 26	142.50000 +0.00	143.00	142.00	142.50	552,226
15 Jun 26	142.50000 +0.00	143.00	142.00	142.50	44,769
12 Jun 26	142.50000 +0.00	143.00	142.00	142.50	483,492
11 Jun 26	142.50000 +0.00	143.00	142.00	142.50	126,613
10 Jun 26	142.50000 -0.50	144.00	142.09	143.00	285,973
09 Jun 26	143.00000 +0.00	144.00	142.00	142.00	201,239
08 Jun 26	143.00000 +1.50	143.30	136.00	141.50	195,962
05 Jun 26	141.50000 -2.50	146.00	136.00	144.50	415,262
04 Jun 26	144.00000 -9.00	155.00	144.00	153.00	195,396
03 Jun 26	153.00000 +8.00	153.90	145.39	145.39	406,036
02 Jun 26	145.00000 +1.00	146.00	144.00	144.00	226,153
01 Jun 26	144.00000 +1.00	146.00	140.08	143.00	528,953
29 May 26	143.00000 +1.00	144.00	142.00	142.00	171,391
28 May 26	142.00000 -6.00	149.00	141.00	148.00	275,568
27 May 26	148.00000 -3.00	154.00	147.45	152.00	223,657
26 May 26	151.00000 -15.50	170.00	148.00	167.50	633,013
22 May 26	166.50000 -2.00	167.70	165.00	167.70	25,635
21 May 26	168.50000 +0.00	168.50	167.00	168.50	8,030
20 May 26	168.50000 +0.00	168.50	167.00	168.50	8,835
19 May 26	168.50000 -0.50	168.70	167.00	168.70	6,272
18 May 26	169.00000 +0.00	170.00	166.00	168.50	67,749
15 May 26	169.00000 -3.00	172.00	168.00	172.00	21,093
14 May 26	172.00000 +0.00	174.00	170.00	172.00	4,469
13 May 26	172.00000 +0.00	172.00	170.00	172.00	24,664
12 May 26	172.00000 -3.50	177.00	171.00	175.50	20,786
11 May 26	175.50000 -1.00	175.50	175.50	175.50	53,570
08 May 26	176.50000 +0.00	177.25	175.25	176.50	31,847
07 May 26	176.50000 +2.50	180.00	173.00	174.00	140,896
06 May 26	174.00000 +7.00	175.00	165.00	167.50	252,291
05 May 26	167.00000 +1.50	170.00	164.50	165.50	99,371
01 May 26	165.50000 +0.00	165.50	165.00	165.50	20,545
30 Apr 26	165.50000 -7.00	170.55	165.00	170.55	65,743
29 Apr 26	172.50000 +0.00	174.17	170.00	172.50	30,752
28 Apr 26	172.50000 -2.00	174.17	170.00	174.17	13,671
27 Apr 26	174.50000 +0.50	177.00	172.00	175.00	279,075
24 Apr 26	174.00000 +0.00	176.76	168.00	172.50	262,894
23 Apr 26	174.00000 +0.00	175.00	173.00	174.00	502,218
22 Apr 26	174.00000 +10.00	175.00	163.00	164.00	392,601
21 Apr 26	164.00000 +0.00	164.00	163.00	164.00	98
20 Apr 26	164.00000 -0.50	164.00	163.00	164.00	7,544
17 Apr 26	164.50000 -0.50	166.00	163.25	165.00	67,949
16 Apr 26	165.00000 +0.00	165.44	164.00	165.00	49,056
15 Apr 26	165.00000 -1.00	165.50	164.00	165.50	355,498
14 Apr 26	166.00000 +0.00	168.00	164.00	166.00	145,281
13 Apr 26	166.00000 +4.50	168.00	160.15	161.50	61,348
10 Apr 26	161.50000 +0.00	163.00	160.00	161.50	8,162
09 Apr 26	161.50000 -4.00	165.21	160.00	165.21	85,290
08 Apr 26	165.50000 +4.00	167.74	161.50	161.50	96,107
07 Apr 26	161.50000 +7.00	161.50	152.00	154.50	89,498
02 Apr 26	154.50000 -2.00	157.00	152.75	154.50	21,483
01 Apr 26	156.50000 +6.00	158.00	150.00	151.50	74,508
31 Mar 26	150.50000 +4.50	154.00	143.00	146.00	58,545
30 Mar 26	146.00000 +0.00	149.00	143.00	146.00	22,344
27 Mar 26	146.00000 +0.00	148.50	143.00	146.00	69,483
26 Mar 26	146.00000 +0.50	148.86	144.52	145.50	19,322
25 Mar 26	145.50000 +2.50	148.30	144.76	144.76	36,685
24 Mar 26	143.00000 +0.00	145.00	142.00	143.00	14,712
23 Mar 26	143.00000 -1.00	146.00	141.00	144.00	89,815
20 Mar 26	144.00000 +0.00	145.85	142.00	144.00	28,226
19 Mar 26	144.00000 -2.00	148.00	142.80	146.00	62,430
18 Mar 26	146.00000 +0.00	146.70	144.00	146.00	28,819
17 Mar 26	146.00000 +0.00	148.00	144.00	146.00	53,018
16 Mar 26	146.00000 +0.00	148.00	145.00	146.00	19,634
13 Mar 26	146.00000 -1.00	149.00	144.20	147.00	37,462
12 Mar 26	147.00000 +0.50	149.00	144.90	146.50	26,637
11 Mar 26	146.50000 +0.50	149.00	143.00	146.00	9,678
10 Mar 26	146.00000 +1.00	149.00	143.25	145.00	27,691
09 Mar 26	145.00000 -1.00	149.00	141.00	145.00	22,003
06 Mar 26	146.00000 +0.00	149.00	144.55	145.50	19,932
05 Mar 26	146.00000 +3.50	148.00	140.00	142.50	28,873
04 Mar 26	142.50000 -2.00	145.00	140.00	144.50	53,854
03 Mar 26	144.50000 -4.00	152.00	142.80	148.50	109,364
02 Mar 26	148.50000 -2.00	152.00	148.00	150.50	77,631
27 Feb 26	150.50000 +0.00	152.00	149.00	150.50	45,018
26 Feb 26	150.50000 +0.00	152.00	149.45	150.50	7,095
25 Feb 26	150.50000 +0.00	152.00	149.00	150.50	12,733
24 Feb 26	150.50000 +0.00	151.00	149.00	150.50	33,972
23 Feb 26	150.50000 +0.50	152.00	148.40	150.00	5,151
20 Feb 26	150.00000 -5.00	156.00	149.00	155.00	381,003
19 Feb 26	155.00000 -5.00	162.00	154.00	160.00	80,985
18 Feb 26	160.00000 -5.50	166.00	158.00	165.50	399,151
17 Feb 26	165.50000 +0.50	165.50	165.00	165.50	13,000
16 Feb 26	165.00000 -1.50	168.00	165.00	166.50	33,468
13 Feb 26	166.50000 +0.00	168.00	166.00	166.50	423,046
12 Feb 26	166.50000 -1.00	169.00	165.00	167.00	682,890
11 Feb 26	167.50000 +0.00	169.00	166.00	167.50	16,390
10 Feb 26	167.50000 +0.00	169.00	166.00	167.50	67,486
09 Feb 26	167.50000 +1.50	168.00	166.00	167.50	19,907
06 Feb 26	166.00000 -2.00	169.00	166.00	168.00	381,243
05 Feb 26	168.00000 +1.00	170.00	167.00	169.00	59,056
04 Feb 26	167.00000 -2.00	170.00	167.00	169.00	177,208
03 Feb 26	169.00000 -2.50	173.00	168.00	171.50	119,633
02 Feb 26	171.50000 +1.50	173.00	168.00	170.00	27,057
30 Jan 26	170.00000 +5.50	171.80	161.00	164.50	1,022,852
29 Jan 26	164.50000 -0.50	165.00	164.00	165.00	11,981
28 Jan 26	165.00000 -3.00	169.00	164.00	168.00	68,322
27 Jan 26	168.00000 -0.50	170.00	167.00	168.50	5,336
26 Jan 26	168.50000 -1.50	170.00	167.00	169.00	127,351
23 Jan 26	170.00000 -2.00	173.00	169.00	171.50	313,672
22 Jan 26	172.00000 +6.00	176.25	163.00	164.00	502,559
21 Jan 26	166.00000 +7.00	166.00	159.55	159.55	57,887
20 Jan 26	159.00000 -0.50	161.00	157.00	159.50	52,330
19 Jan 26	159.50000 -0.50	162.00	157.00	159.50	44,660
16 Jan 26	160.00000 +4.00	164.00	154.00	156.00	146,918
15 Jan 26	156.00000 +14.50	156.00	145.00	146.50	223,935
14 Jan 26	141.50000 -1.00	145.00	140.00	142.50	63,817
13 Jan 26	142.50000 +1.50	145.00	140.00	142.50	203,441
12 Jan 26	141.00000 -1.50	145.00	140.00	142.50	134,611
09 Jan 26	142.50000 +0.00	145.00	140.00	142.50	31,164
08 Jan 26	142.50000 +0.00	145.00	140.95	142.50	690,106
07 Jan 26	142.50000 +5.00	144.00	137.00	138.00	275,606
06 Jan 26	137.50000 +6.50	140.00	128.00	131.00	148,889
05 Jan 26	131.00000 +2.50	133.00	128.00	129.00	297,008
02 Jan 26	128.50000 +0.50	133.00	125.00	126.50	153,433
31 Dec 25	128.00000 +1.50	128.00	125.30	126.50	17,159
30 Dec 25	126.50000 -2.00	130.00	125.00	128.50	64,534
29 Dec 25	128.50000 +0.00	130.00	127.00	128.50	48,836
24 Dec 25	128.50000 +0.00	130.00	127.00	128.50	14,591
23 Dec 25	128.50000 +0.50	130.00	126.61	128.00	20,279
22 Dec 25	128.00000 +0.00	130.00	126.00	128.00	5,464
19 Dec 25	128.00000 -0.50	130.00	125.00	127.50	76,900
18 Dec 25	128.50000 -4.50	132.00	126.50	132.00	61,698
17 Dec 25	133.00000 -5.00	139.00	131.50	138.00	77,603
16 Dec 25	138.00000 -1.00	141.00	135.00	139.00	19,964
15 Dec 25	139.00000 +0.00	139.00	139.00	139.00	5,716
12 Dec 25	139.00000 +0.00	141.00	137.00	139.00	34,886
11 Dec 25	139.00000 -0.50	141.00	137.00	139.50	20,555
10 Dec 25	139.50000 -1.00	141.00	138.00	140.50	133,227
09 Dec 25	140.50000 -2.00	146.95	140.00	142.50	104,624
08 Dec 25	142.50000 +5.50	145.00	135.00	137.00	45,512
05 Dec 25	137.00000 +1.50	139.00	135.00	135.50	157,122
04 Dec 25	135.50000 -0.50	136.00	135.00	136.00	259,335
03 Dec 25	136.00000 -2.00	139.00	135.00	138.00	171,266
02 Dec 25	138.00000 -7.50	146.00	137.10	145.50	79,340
01 Dec 25	145.50000 -5.50	152.00	145.00	151.00	47,427
28 Nov 25	151.00000 -7.00	159.00	150.00	158.00	48,705
27 Nov 25	158.00000 -1.00	159.00	157.00	159.00	61,364
26 Nov 25	159.00000 +0.00	159.00	158.00	159.00	20,002
25 Nov 25	159.00000 -3.50	163.00	158.00	162.50	112,814
24 Nov 25	162.50000 -0.50	163.00	162.00	163.00	97,428
21 Nov 25	163.00000 -0.50	164.00	160.00	163.50	163,778
20 Nov 25	163.50000 +0.00	164.00	163.00	163.50	90,095
19 Nov 25	163.50000 +0.00	164.00	163.00	163.50	18,153
18 Nov 25	163.50000 -0.50	164.00	163.00	163.50	210,418
17 Nov 25	164.00000 +0.00	165.00	163.00	164.00	7,038
14 Nov 25	164.00000 +0.00	164.98	163.00	164.00	16,699
13 Nov 25	164.00000 +0.00	165.00	163.25	164.00	95,127
12 Nov 25	164.00000 +0.00	165.00	163.00	164.00	60,002
11 Nov 25	164.00000 +0.00	165.00	163.00	164.00	82,209
10 Nov 25	164.00000 +0.00	164.90	163.00	164.00	10,040
07 Nov 25	164.00000 +0.00	165.00	163.00	164.00	92,253
06 Nov 25	164.00000 +1.50	165.00	160.00	162.50	261,174
05 Nov 25	162.50000 +0.00	163.75	162.50	162.50	48,295
04 Nov 25	162.50000 +0.00	164.00	161.00	162.50	111,053
03 Nov 25	162.50000 -5.50	165.00	161.00	163.00	129,066
31 Oct 25	168.00000 +6.50	168.00	161.00	163.00	56,952
30 Oct 25	161.50000 -1.00	163.70	160.00	163.00	56,239
29 Oct 25	162.50000 +2.00	165.00	160.00	160.50	39,991
28 Oct 25	160.50000 +0.00	163.00	158.00	160.50	19,618
27 Oct 25	160.50000 +0.00	162.50	160.50	160.50	29,391
24 Oct 25	160.50000 +0.00	161.00	159.00	160.50	6,561
23 Oct 25	160.50000 +0.00	163.00	158.00	160.50	17,884
22 Oct 25	160.50000 +0.00	166.00	158.00	160.50	25,307
21 Oct 25	160.50000 -1.00	165.00	158.00	161.50	61,799
20 Oct 25	161.50000 +0.00	164.82	158.50	161.50	114,259
17 Oct 25	161.50000 -0.50	164.00	158.00	160.00	552,117
16 Oct 25	162.00000 -2.00	164.00	161.00	162.00	75,699
15 Oct 25	164.00000 +2.00	164.00	161.80	162.00	27,478
14 Oct 25	162.00000 +0.00	164.00	160.00	162.00	41,318
13 Oct 25	162.00000 +0.00	162.40	160.00	162.00	34,747
10 Oct 25	162.00000 +0.00	162.00	161.22	162.00	101,565
09 Oct 25	162.00000 +0.00	164.00	160.00	162.00	37,097
08 Oct 25	162.00000 +0.00	163.60	160.00	162.00	240,557
07 Oct 25	162.00000 -3.00	167.00	161.00	165.50	103,684
06 Oct 25	165.00000 +0.00	166.60	163.00	165.00	136,258
03 Oct 25	165.00000 +0.00	166.60	164.55	165.00	26,079
02 Oct 25	165.00000 +0.00	166.60	164.41	165.00	37,152
01 Oct 25	165.00000 -1.00	167.00	164.26	165.00	53,332
30 Sep 25	166.00000 +3.50	167.00	163.00	163.50	345,984
29 Sep 25	162.50000 +0.00	165.00	160.00	162.50	58,617
26 Sep 25	162.50000 -0.50	165.00	160.00	162.50	118,978
25 Sep 25	163.00000 +3.00	165.00	160.00	160.00	324,605
24 Sep 25	160.00000 +1.00	160.00	156.00	156.50	137,600
23 Sep 25	159.00000 +7.00	159.00	151.00	152.00	156,156
22 Sep 25	152.00000 +2.00	153.00	149.00	150.00	103,078
19 Sep 25	150.00000 +3.00	151.50	145.00	146.50	1,172,605
18 Sep 25	147.00000 +2.50	148.00	143.00	144.50	19,263
17 Sep 25	144.50000 -3.50	146.00	143.00	144.00	30,502
16 Sep 25	148.00000 +4.50	148.00	142.30	143.50	140,751
15 Sep 25	143.50000 +0.50	148.00	142.00	143.50	161,490
12 Sep 25	143.00000 +1.00	145.82	140.00	142.00	150,294
11 Sep 25	142.00000 +0.00	144.00	140.00	142.00	143,188
10 Sep 25	142.00000 +2.00	144.00	140.00	142.00	43,015
09 Sep 25	140.00000 -2.00	144.00	140.00	143.00	92,592
08 Sep 25	142.00000 -1.00	146.00	142.00	143.00	17,877
05 Sep 25	143.00000 +3.00	145.00	138.00	140.00	151,063
04 Sep 25	140.00000 +0.00	142.00	140.00	140.00	85,725
03 Sep 25	140.00000 +0.00	142.00	140.00	140.00	11,045
02 Sep 25	140.00000 +0.00	142.00	140.00	140.00	109,346
01 Sep 25	140.00000 +2.50	142.00	136.00	137.50	146,082
29 Aug 25	137.50000 +0.00	140.00	135.00	137.50	161,788
28 Aug 25	137.50000 +0.00	139.85	135.50	137.50	80,023
27 Aug 25	137.50000 +0.00	139.50	137.00	137.50	88,119
26 Aug 25	137.50000 +0.00	140.00	135.00	137.50	7,240
22 Aug 25	137.50000 +0.00	137.50	135.50	137.50	8,953
21 Aug 25	137.50000 +0.00	140.00	135.00	137.50	954
20 Aug 25	137.50000 +0.00	140.00	135.00	137.50	52,811
19 Aug 25	137.50000 +0.00	139.00	135.00	137.50	48,440
18 Aug 25	137.50000 +0.00	140.00	135.00	137.50	422,053
15 Aug 25	137.50000 +0.00	140.00	135.00	137.50	70,319
14 Aug 25	137.50000 +0.00	140.00	135.00	137.50	463,766
13 Aug 25	137.50000 +0.00	140.00	135.00	137.50	32,495
12 Aug 25	137.50000 +0.00	139.90	136.79	137.50	452,241
11 Aug 25	137.50000 +0.00	140.00	137.25	137.50	184,268
08 Aug 25	137.50000 +0.00	137.70	137.10	137.50	114,198
07 Aug 25	137.50000 +0.00	140.00	135.00	137.50	120,682
06 Aug 25	137.50000 +0.00	140.00	135.00	137.50	18,896
05 Aug 25	137.50000 +4.00	140.00	132.00	133.50	93,865
04 Aug 25	133.50000 +0.00	135.00	132.00	133.50	128,691
01 Aug 25	133.50000 +0.00	135.00	132.00	133.50	3,012
31 Jul 25	133.50000 +0.00	135.00	132.00	133.50	9,186
30 Jul 25	133.50000 -1.50	135.00	132.00	133.50	595,726
29 Jul 25	135.00000 +1.50	135.00	133.00	133.50	64,647
28 Jul 25	133.50000 +3.50	135.00	130.00	130.00	110,369
25 Jul 25	130.00000 +0.00	133.00	130.00	130.00	272,184
24 Jul 25	130.00000 +0.00	133.00	128.00	130.00	1,805,261
23 Jul 25	130.00000 +0.00	130.00	128.01	130.00	19,255
22 Jul 25	130.00000 +3.00	133.00	127.15	131.50	482,870
21 Jul 25	127.00000 -1.50	130.00	127.00	128.50	111,869
18 Jul 25	128.50000 +9.50	130.00	121.50	127.50	390,042
17 Jul 25	119.00000 -1.50	129.90	119.00	121.50	53,409
16 Jul 25	120.50000 -1.00	123.00	118.00	120.50	27,233
15 Jul 25	121.50000 +5.00	122.70	114.00	116.50	76,440
14 Jul 25	116.50000 -2.50	120.00	114.00	116.50	30,995
11 Jul 25	119.00000 +2.50	120.00	113.00	116.50	12,199
10 Jul 25	116.50000 +0.00	118.50	114.65	116.50	33,110
09 Jul 25	116.50000 -2.50	118.00	114.60	116.50	316,421
08 Jul 25	119.00000 +2.50	120.00	114.50	116.50	12,300
07 Jul 25	116.50000 +0.00	120.00	113.00	116.50	15,976
04 Jul 25	116.50000 +0.00	117.00	114.30	116.50	282,688
03 Jul 25	116.50000 +3.50	120.00	113.00	116.50	172,837
02 Jul 25	113.00000 -3.50	116.85	113.00	116.50	26,247
01 Jul 25	116.50000 -1.00	120.00	113.00	117.50	41,643
30 Jun 25	117.50000 -1.00	120.00	116.00	118.50	51,434
27 Jun 25	118.50000 +0.00	120.00	117.36	118.50	73,617
26 Jun 25	118.50000 +5.50	120.00	113.11	113.11	333,631
25 Jun 25	113.00000 -0.50	117.00	112.50	113.50	97,125
24 Jun 25	113.50000 -1.50	116.00	112.25	115.00	98,497
23 Jun 25	115.00000 -2.00	117.00	114.00	116.50	152,586
20 Jun 25	117.00000 +0.00	118.00	116.00	117.00	582,996
19 Jun 25	117.00000 +0.00	118.00	117.00	117.00	1,050
18 Jun 25	117.00000 -3.50	120.06	116.50	120.06	109,522
17 Jun 25	120.50000 -4.50	126.00	118.50	125.00	173,395
16 Jun 25	125.00000 -0.50	126.00	123.00	125.50	13,004
13 Jun 25	125.50000 +0.00	126.00	124.81	125.50	34,074
12 Jun 25	125.50000 -0.50	126.00	125.00	126.00	30,399
11 Jun 25	126.00000 +0.00	129.40	125.00	125.50	23,097
10 Jun 25	126.00000 -3.00	130.00	125.00	128.00	315,321
09 Jun 25	129.00000 +0.00	130.00	127.00	129.00	56,232
06 Jun 25	129.00000 -4.00	136.00	127.00	133.00	101,152
05 Jun 25	133.00000 +4.00	134.00	130.80	130.80	83,497
04 Jun 25	129.00000 +2.50	130.80	126.20	126.50	38,655
03 Jun 25	126.50000 -11.00	140.00	125.00	137.50	329,277
02 Jun 25	137.50000 +0.00	139.50	135.00	137.50	24,861
30 May 25	137.50000 +0.00	140.00	120.00	137.50	73,607
29 May 25	137.50000 +0.00	140.00	135.00	137.50	30,171
28 May 25	137.50000 -1.50	140.00	135.00	139.00	29,162
27 May 25	139.00000 +0.00	142.00	139.00	139.00	5,587
23 May 25	139.00000 -0.50	144.00	138.58	139.50	410,234
22 May 25	139.50000 +0.50	142.00	138.98	139.00	179,791
21 May 25	139.00000 +4.50	141.00	131.00	134.50	232,146
20 May 25	134.50000 +2.50	135.00	130.00	132.00	132,295
19 May 25	132.00000 +4.50	135.00	125.00	127.50	56,664
16 May 25	127.50000 -3.50	132.00	125.00	131.00	118,149
15 May 25	131.00000 -1.00	134.00	130.00	132.00	153,496
14 May 25	132.00000 -3.00	135.00	130.00	130.00	319,551
13 May 25	135.00000 +10.00	135.00	125.50	131.00	1,518,820
12 May 25	125.00000 +3.50	127.00	123.50	123.50	71,168
09 May 25	121.50000 +0.00	124.00	119.65	121.50	53,874
08 May 25	121.50000 +1.50	124.00	118.00	120.50	573,320
07 May 25	120.00000 -0.50	121.00	118.00	120.50	60,654
06 May 25	120.50000 -1.00	123.00	118.55	121.50	20,128
02 May 25	121.50000 -0.50	124.00	120.00	122.00	38,586
01 May 25	122.00000 +2.00	124.00	120.98	120.98	39,194
30 Apr 25	120.00000 +2.50	121.00	119.00	119.00	114,436
29 Apr 25	117.50000 +0.00	120.00	115.00	117.50	23,993
28 Apr 25	117.50000 -1.00	120.00	116.50	118.50	21,304
25 Apr 25	118.50000 +0.00	119.00	117.15	118.50	8,602
24 Apr 25	118.50000 +0.00	122.00	117.00	118.50	43,448
23 Apr 25	118.50000 +0.00	120.00	116.20	118.50	8,065
22 Apr 25	118.50000 -2.50	122.00	117.00	121.00	58,297
17 Apr 25	121.00000 +0.00	121.00	115.00	121.00	37,245
16 Apr 25	121.00000 +3.00	122.00	116.00	118.00	78,478
15 Apr 25	118.00000 +5.00	120.00	110.00	113.00	68,057
14 Apr 25	113.00000 +0.50	115.00	112.40	112.50	37,070
11 Apr 25	112.50000 +0.00	113.75	110.00	112.50	41,168
10 Apr 25	112.50000 +3.50	115.00	108.00	109.00	95,079
09 Apr 25	109.00000 -1.00	110.00	108.00	109.00	19,205
08 Apr 25	110.00000 +2.00	112.00	108.50	109.00	56,763
07 Apr 25	108.00000 -4.50	110.00	106.00	110.00	102,606
04 Apr 25	112.50000 -2.50	116.75	110.00	115.50	108,023
03 Apr 25	115.00000 -3.00	118.00	115.00	118.00	135,320
02 Apr 25	118.00000 -3.00	122.00	117.50	121.00	29,167
01 Apr 25	121.00000 -1.50	122.00	120.00	122.00	36,446
31 Mar 25	122.50000 -1.50	133.00	122.00	126.50	24,688
28 Mar 25	124.00000 -2.00	127.00	123.25	127.00	114,577
26 Mar 25	126.00000 +0.00	128.44	124.20	127.00	82,302
25 Mar 25	126.00000 +0.50	126.00	123.00	125.50	78,736
24 Mar 25	125.50000 +0.50	125.50	125.00	125.50	8,731
21 Mar 25	125.00000 +0.00	126.00	125.00	125.50	34,903
20 Mar 25	125.00000 +0.00	130.00	125.00	126.50	35,251
19 Mar 25	125.00000 -1.50	128.00	125.00	126.50	70,711
18 Mar 25	126.50000 -1.00	128.15	125.00	127.50	46,157
17 Mar 25	127.50000 +1.50	128.25	124.00	126.00	15,621
14 Mar 25	126.00000 -4.00	128.00	122.18	126.00	260,943
13 Mar 25	130.00000 -1.00	131.00	126.00	131.00	76,720
12 Mar 25	131.00000 -1.50	133.50	130.55	132.00	108,543
11 Mar 25	132.50000 -3.50	135.00	130.00	132.50	41,290
10 Mar 25	136.00000 -1.00	137.00	130.00	136.50	94,549
07 Mar 25	137.00000 +0.00	137.00	136.00	136.50	64,852
06 Mar 25	137.00000 -2.00	140.00	136.00	139.00	90,695
05 Mar 25	139.00000 -3.50	141.60	138.00	141.60	106,479
04 Mar 25	142.50000 -3.00	144.10	141.00	144.10	54,963
03 Mar 25	145.50000 -4.50	148.00	143.00	145.50	170,044
28 Feb 25	150.00000 +4.50	150.00	143.00	145.50	67,993
27 Feb 25	145.50000 +0.00	146.50	143.00	145.50	54,553
26 Feb 25	145.50000 +3.00	148.00	143.00	143.00	186,535
25 Feb 25	142.50000 +0.00	144.00	140.00	142.50	570,655
24 Feb 25	142.50000 +0.00	145.00	142.50	142.50	28,966
21 Feb 25	142.50000 +0.00	145.00	142.50	142.50	17,115
20 Feb 25	142.50000 +5.50	143.00	136.00	138.00	214,296
19 Feb 25	137.00000 -1.00	140.00	136.00	138.00	29,316
18 Feb 25	138.00000 -0.50	143.00	136.00	138.50	51,933
17 Feb 25	138.50000 -0.50	140.00	137.00	139.00	133,012
14 Feb 25	139.00000 +0.00	139.00	138.00	139.00	38,624
13 Feb 25	139.00000 +0.00	139.00	138.00	139.00	26,986
12 Feb 25	139.00000 +2.00	140.00	138.00	138.50	132,512
11 Feb 25	137.00000 +2.00	139.97	134.00	135.00	247,099
10 Feb 25	135.00000 +0.00	135.00	134.50	135.00	30,961
07 Feb 25	135.00000 +2.00	136.00	134.00	134.00	70,552
06 Feb 25	133.00000 +0.00	133.80	132.00	133.80	10,886
05 Feb 25	133.00000 -1.00	136.00	132.44	134.00	3,316
04 Feb 25	134.00000 +0.00	136.00	132.00	134.00	30,740
03 Feb 25	134.00000 -2.00	137.00	132.00	136.00	26,893
31 Jan 25	136.00000 -1.00	136.50	135.00	136.50	80,693
30 Jan 25	137.00000 -1.50	139.00	135.50	138.50	100,587
29 Jan 25	138.50000 -3.50	144.00	137.00	143.50	114,527
28 Jan 25	142.00000 -2.00	150.00	142.00	146.00	364,897
27 Jan 25	144.00000 -2.00	146.20	143.00	146.00	265,477
24 Jan 25	146.00000 +0.00	146.40	145.00	146.00	29,584
23 Jan 25	146.00000 -1.00	149.00	144.00	147.50	14,356
22 Jan 25	147.00000 +0.00	147.00	145.60	147.00	71,344
21 Jan 25	147.00000 +0.00	147.15	145.00	147.00	6,975
20 Jan 25	147.00000 +0.00	147.44	145.00	147.00	22,555
17 Jan 25	147.00000 +2.00	149.00	146.00	147.00	51,169
16 Jan 25	145.00000 -2.00	149.00	145.00	147.00	141,485
15 Jan 25	147.00000 +0.50	148.00	145.00	146.50	21,351
14 Jan 25	146.50000 +0.50	147.90	145.50	146.50	17,823
13 Jan 25	146.00000 +0.50	148.00	144.00	145.50	203,293
10 Jan 25	145.50000 +0.00	147.22	144.50	145.50	552,270
09 Jan 25	145.50000 +0.00	147.00	144.00	145.50	480,322
08 Jan 25	145.50000 +8.00	151.00	135.00	138.50	414,257
07 Jan 25	137.50000 +1.00	140.00	135.00	136.50	16,211
06 Jan 25	136.50000 +0.00	138.00	135.50	136.50	33,301
03 Jan 25	136.50000 +0.50	139.95	133.00	133.00	92,596
02 Jan 25	136.00000 +10.50	136.00	123.00	125.50	101,158
31 Dec 24	125.50000 +0.00	125.50	123.00	125.50	3
30 Dec 24	125.50000 +0.00	127.00	121.00	125.50	2,565
23 Dec 24	125.50000 +0.00	128.00	123.55	125.50	5,622
20 Dec 24	125.50000 +0.50	125.50	125.50	125.50	57,802
19 Dec 24	125.00000 +1.00	127.00	121.60	124.00	37,715
18 Dec 24	124.00000 +0.00	128.00	120.50	124.00	35,123
17 Dec 24	124.00000 +4.50	125.40	120.00	122.50	17,192
16 Dec 24	119.50000 +0.00	119.50	119.00	119.50	47,500
13 Dec 24	119.50000 -0.50	121.00	119.00	120.00	9,147
12 Dec 24	120.00000 -0.50	122.00	118.00	120.50	41,899
11 Dec 24	120.50000 +4.00	122.00	116.20	116.50	1,504,970
10 Dec 24	116.50000 +0.00	116.50	115.25	116.50	40,247
09 Dec 24	116.50000 +0.50	118.00	115.00	116.00	103,332
06 Dec 24	116.00000 -0.50	116.90	115.00	116.50	42,543
05 Dec 24	116.50000 +0.00	117.75	115.00	116.50	150,003
04 Dec 24	116.50000 +0.00	117.00	115.00	116.50	103,065
03 Dec 24	116.50000 -0.50	116.50	115.00	116.50	35,000
02 Dec 24	117.00000 -1.50	119.00	116.00	118.50	106,396
29 Nov 24	118.50000 +0.00	118.50	117.10	118.50	74,053
28 Nov 24	118.50000 +2.50	122.00	117.00	117.50	55,536
27 Nov 24	116.00000 +0.00	116.99	115.50	116.00	43,308
26 Nov 24	116.00000 +0.00	116.00	115.00	116.00	42,558
25 Nov 24	116.00000 -1.50	117.00	115.00	117.00	5,489
22 Nov 24	117.50000 +0.00	117.63	115.00	117.50	15,095
21 Nov 24	117.50000 -1.00	120.00	117.00	118.50	5,293
20 Nov 24	118.50000 -0.50	119.00	118.00	119.00	66,324
19 Nov 24	119.00000 +1.00	120.00	118.00	119.00	5,111
18 Nov 24	118.00000 -1.00	119.40	117.00	119.00	24,492
15 Nov 24	119.00000 -1.00	119.00	118.00	119.00	4,000
14 Nov 24	120.00000 -1.50	120.86	118.08	120.86	102,510
13 Nov 24	121.50000 +0.00	121.50	120.00	121.50	8,992
12 Nov 24	121.50000 +0.00	123.00	120.00	121.50	5,484
11 Nov 24	121.50000 +0.00	122.00	120.00	121.50	38,250
08 Nov 24	121.50000 +0.00	122.00	120.10	121.50	93,760
07 Nov 24	121.50000 +0.00	122.14	120.56	121.50	2,231
05 Nov 24	121.50000 +0.00	121.50	120.00	121.50	16,964
04 Nov 24	121.50000 +0.00	123.00	120.50	121.50	22,518
01 Nov 24	121.50000 +0.00	121.50	120.00	121.50	44,747
31 Oct 24	121.50000 +0.50	122.00	120.06	121.50	156,897
30 Oct 24	121.00000 +3.50	122.85	117.80	117.80	281,229
29 Oct 24	117.50000 -5.00	120.00	117.50	120.00	52,995
28 Oct 24	122.50000 -1.00	123.90	120.00	123.50	45,977
25 Oct 24	123.50000 -3.00	128.00	122.00	126.50	24,648
24 Oct 24	126.50000 -0.50	131.00	125.00	129.00	41,701
23 Oct 24	127.00000 -2.00	131.00	127.00	130.50	5,782
22 Oct 24	129.00000 -3.00	132.00	129.00	132.00	25,031
21 Oct 24	132.00000 -1.00	134.00	131.00	133.00	55,551
18 Oct 24	133.00000 -0.50	134.00	132.00	133.50	23,082
17 Oct 24	133.50000 -0.50	133.50	133.00	133.50	15,000
16 Oct 24	134.00000 +0.50	134.00	130.00	133.50	55,624
15 Oct 24	133.50000 +0.50	134.00	133.12	133.50	41,017
14 Oct 24	133.00000 +0.00	133.70	133.00	133.00	136,501
11 Oct 24	133.00000 +0.00	134.00	132.26	133.00	194,704
10 Oct 24	133.00000 +0.00	134.00	132.10	133.00	61,614
09 Oct 24	133.00000 -0.50	133.65	132.10	133.50	27,019
08 Oct 24	133.50000 +0.00	133.50	132.00	133.50	10
07 Oct 24	133.50000 +0.50	135.00	129.00	133.00	610,846
04 Oct 24	133.00000 -0.50	134.10	132.00	133.50	51,480
03 Oct 24	133.50000 +0.00	135.00	133.00	133.50	8,038
02 Oct 24	133.50000 +0.00	134.70	133.00	133.50	14,504
01 Oct 24	133.50000 +0.00	135.00	132.00	133.50	22,417
30 Sep 24	133.50000 +0.00	135.00	133.42	133.50	39,774
27 Sep 24	133.50000 +0.00	135.00	133.42	133.50	4,407
26 Sep 24	133.50000 +0.00	133.50	132.00	133.50	628
25 Sep 24	133.50000 +0.50	133.50	133.39	133.50	255,170
24 Sep 24	133.00000 -0.50	135.00	129.00	133.50	6,272
23 Sep 24	133.50000 +0.00	135.00	132.00	133.50	33,850
20 Sep 24	133.50000 +0.50	134.90	129.00	133.00	1,515,299
19 Sep 24	133.00000 -1.00	135.00	131.50	133.00	1,300,101
18 Sep 24	134.00000 +1.50	134.50	130.00	132.50	170,668
17 Sep 24	132.50000 +5.00	134.75	123.00	132.00	471,932
16 Sep 24	127.50000 +1.00	130.00	125.00	126.50	16,016
13 Sep 24	126.50000 +1.50	129.00	123.66	125.00	18,891
12 Sep 24	125.00000 +0.00	128.00	122.25	125.00	71,002
11 Sep 24	125.00000 +0.00	126.40	122.12	125.00	16,339
10 Sep 24	125.00000 -3.00	128.00	122.90	128.00	46,181
09 Sep 24	128.00000 +0.00	128.90	126.00	128.00	7,723
06 Sep 24	128.00000 +0.00	128.00	126.00	128.00	14,000
05 Sep 24	128.00000 +0.00	128.00	128.00	128.00	6,000
04 Sep 24	128.00000 +1.00	128.20	126.71	128.00	13,210
03 Sep 24	127.00000 -1.00	130.00	123.00	128.00	6,332
02 Sep 24	128.00000 -4.50	133.00	126.50	132.50	32,521
30 Aug 24	132.50000 +0.00	135.00	130.00	132.50	37,851
29 Aug 24	132.50000 +0.00	132.50	131.00	132.50	38,528
28 Aug 24	132.50000 +0.00	133.50	132.33	132.50	10,918
27 Aug 24	132.50000 +2.50	135.00	131.00	132.50	337,674
23 Aug 24	130.00000 +0.00	130.80	129.00	130.00	30,135
22 Aug 24	130.00000 +0.00	130.80	126.00	130.00	72,264
21 Aug 24	130.00000 +2.00	132.00	128.00	130.00	16,926
20 Aug 24	128.00000 -4.50	135.00	128.00	132.50	61,456
19 Aug 24	132.50000 +8.50	135.00	128.00	128.00	159,807
16 Aug 24	124.00000 -3.00	127.00	123.00	127.00	50,192
15 Aug 24	127.00000 +4.00	127.75	124.16	124.16	112,260
14 Aug 24	123.00000 +1.00	125.00	121.22	122.00	10,005
13 Aug 24	122.00000 +2.00	123.92	122.00	122.00	2,557
12 Aug 24	120.00000 +1.00	122.00	120.00	120.00	144,584
09 Aug 24	119.00000 -2.00	122.00	118.55	121.00	49,217
08 Aug 24	121.00000 -3.00	123.66	120.00	123.66	58,877
07 Aug 24	124.00000 -1.00	125.00	123.00	124.00	36,132
06 Aug 24	125.00000 +4.00	126.00	120.00	121.00	168,128
05 Aug 24	121.00000 -8.00	128.50	120.00	128.50	163,963
02 Aug 24	129.00000 -1.00	132.00	128.11	130.50	51,047
01 Aug 24	130.00000 +0.00	130.50	129.00	130.50	26,852
31 Jul 24	130.00000 +0.00	130.00	129.00	130.00	34,837
30 Jul 24	130.00000 +0.00	130.00	129.00	130.00	13,108
29 Jul 24	130.00000 -1.00	132.00	130.00	131.00	61,407
26 Jul 24	131.00000 +0.00	132.00	130.00	131.00	89,328
25 Jul 24	131.00000 +0.00	132.00	130.00	131.00	69,715
24 Jul 24	131.00000 +0.00	131.50	130.00	131.00	39,361
23 Jul 24	131.00000 -3.00	136.00	130.12	134.50	71,309
22 Jul 24	134.00000 +1.00	134.50	133.00	133.00	11,302
19 Jul 24	133.00000 -1.00	135.00	131.50	132.50	30,795
18 Jul 24	134.00000 +1.00	134.00	133.00	133.50	438,625
17 Jul 24	133.00000 +1.00	133.50	132.00	132.50	217,851
16 Jul 24	132.00000 +1.00	133.00	132.00	132.00	35,914
15 Jul 24	131.00000 +0.00	133.00	130.58	131.00	87,554
12 Jul 24	131.00000 -0.50	131.79	130.00	131.50	16,935
11 Jul 24	131.50000 +0.50	131.79	130.00	131.00	31,873
10 Jul 24	131.00000 -1.00	132.00	127.00	129.50	30,701
09 Jul 24	132.00000 +2.50	132.00	127.88	129.50	67,564
08 Jul 24	129.50000 +0.00	131.50	129.50	129.50	22
05 Jul 24	129.50000 +3.50	129.50	127.00	127.00	98,499
04 Jul 24	126.00000 -0.50	126.25	125.00	126.25	14,010
03 Jul 24	126.50000 +0.00	126.50	125.30	126.50	5,749
02 Jul 24	126.50000 -1.00	126.50	125.00	126.50	84,748
01 Jul 24	127.50000 -0.50	129.00	125.30	126.50	65,431
28 Jun 24	128.00000 +7.50	128.00	123.00	123.00	67,588
27 Jun 24	120.50000 +0.50	122.00	120.50	120.50	53,456
26 Jun 24	120.00000 +0.00	122.00	120.00	120.00	3,878
25 Jun 24	120.00000 +0.00	122.00	118.00	120.00	70,937
24 Jun 24	120.00000 +0.00	122.00	118.13	120.00	46,643
21 Jun 24	120.00000 +2.00	122.00	118.10	120.00	10,408
20 Jun 24	118.00000 -3.00	122.00	118.00	121.00	26,497
19 Jun 24	121.00000 -2.50	122.00	120.00	122.00	23,442
18 Jun 24	123.50000 +0.00	124.00	122.00	123.50	62,260
17 Jun 24	123.50000 +0.00	124.88	122.00	123.50	49,252
14 Jun 24	123.50000 -2.50	126.40	122.09	126.00	39,532
13 Jun 24	126.00000 -0.50	127.00	125.00	126.50	57,425
12 Jun 24	126.50000 +0.50	128.00	125.09	127.00	30,179
11 Jun 24	126.00000 -2.00	130.00	126.00	128.50	48,987
10 Jun 24	128.00000 -1.00	131.00	126.00	128.50	27,756
07 Jun 24	129.00000 -1.50	132.00	127.00	130.50	244,243
06 Jun 24	130.50000 -1.50	133.00	129.00	132.00	122,793
05 Jun 24	132.00000 -0.50	134.84	130.00	132.50	100,645
04 Jun 24	132.50000 +0.00	135.00	130.00	132.50	82,541
03 Jun 24	132.50000 +0.00	134.95	130.66	132.50	34,479
31 May 24	132.50000 +0.00	135.00	130.00	132.50	138,698
30 May 24	132.50000 -0.50	135.00	130.00	132.50	422,322
29 May 24	133.00000 +5.00	135.00	130.00	130.00	452,035
28 May 24	128.00000 +0.50	130.00	126.00	127.50	13,373
24 May 24	127.50000 +0.00	129.53	126.12	127.00	37,366
23 May 24	127.50000 +0.00	128.10	126.61	127.50	133,422
22 May 24	127.50000 +4.50	129.00	122.00	123.00	1,200,005
21 May 24	123.00000 +4.50	125.00	119.00	119.00	498,539
20 May 24	118.50000 +4.00	119.00	114.00	114.50	150,684
17 May 24	114.50000 +4.50	117.00	110.00	110.00	642,062
16 May 24	110.00000 +6.00	110.25	103.00	103.00	1,542,095
15 May 24	104.00000 +1.50	104.79	103.00	103.00	196,768
14 May 24	102.50000 +4.50	102.50	96.00	97.00	387,230
13 May 24	98.00000 +1.50	98.00	97.00	97.00	95,328
10 May 24	96.50000 -1.00	100.00	95.50	97.50	42,451
09 May 24	97.50000 +0.00	100.00	97.40	97.50	86,754
08 May 24	97.50000 +0.00	98.00	95.00	97.50	47,644
07 May 24	97.50000 -0.50	100.00	97.05	97.50	14,920
03 May 24	98.00000 -1.50	99.65	97.02	99.50	62,677
02 May 24	99.50000 +0.00	99.69	98.00	99.50	5,402
01 May 24	99.50000 +0.50	101.00	99.50	99.50	76,012
30 Apr 24	99.00000 -4.00	104.00	99.00	103.00	103,776
29 Apr 24	103.00000 +0.00	103.00	102.00	103.00	1,625
26 Apr 24	103.00000 +0.00	104.00	102.00	103.00	25,020
25 Apr 24	103.00000 +0.00	103.00	102.00	103.00	5,041
24 Apr 24	103.00000 +0.00	103.50	102.12	103.00	14,948
23 Apr 24	103.00000 -0.50	104.00	102.00	103.50	66,366
22 Apr 24	103.50000 +0.00	104.00	103.25	103.25	7,298
19 Apr 24	103.50000 +0.50	103.65	103.00	103.50	25,547
18 Apr 24	103.00000 -1.00	103.88	103.00	103.88	12,754
17 Apr 24	104.00000 +0.00	104.00	103.25	104.00	29,645
16 Apr 24	104.00000 +1.00	104.00	103.50	104.00	5,140
15 Apr 24	103.00000 -1.00	104.20	103.00	104.00	452,704
12 Apr 24	104.00000 +0.00	105.00	103.70	104.00	10,813
11 Apr 24	104.00000 +0.00	104.00	103.00	104.00	105,768
10 Apr 24	104.00000 +0.00	104.00	103.98	104.00	477
09 Apr 24	104.00000 +0.00	104.03	103.00	104.00	53,879
08 Apr 24	104.00000 -1.00	107.00	103.50	104.00	37,999
05 Apr 24	105.00000 +0.00	107.00	103.00	105.00	30,243
04 Apr 24	105.00000 +0.50	107.00	103.00	104.50	111,224
03 Apr 24	104.50000 +0.00	105.97	103.00	104.50	45,970
02 Apr 24	104.50000 -2.50	106.00	102.25	104.00	390,918
28 Mar 24	107.00000 +3.00	107.00	104.00	104.00	104,685
27 Mar 24	104.00000 +0.00	105.00	104.00	104.00	52,219
26 Mar 24	104.00000 +0.00	105.80	104.00	104.00	3,542
25 Mar 24	104.00000 +0.00	106.00	104.00	104.00	25,201
22 Mar 24	104.00000 +0.00	105.85	104.00	104.00	5,515
21 Mar 24	104.00000 +2.50	106.00	101.60	102.00	60,405
20 Mar 24	101.50000 +0.00	103.00	101.50	101.50	184,500
19 Mar 24	101.50000 +0.00	102.20	101.50	101.50	3,567
18 Mar 24	101.50000 +0.00	102.30	100.60	101.50	4,097
15 Mar 24	101.50000 +2.50	101.50	100.55	101.50	3,366
14 Mar 24	99.00000 -2.50	102.40	97.00	101.50	10,652
13 Mar 24	101.50000 +0.00	102.50	100.50	101.50	10,985
12 Mar 24	101.50000 +0.00	103.20	100.44	101.50	4,961
11 Mar 24	101.50000 -0.50	103.60	100.38	101.50	1,537
08 Mar 24	102.00000 +2.50	104.00	99.50	100.50	52,559
07 Mar 24	99.50000 +2.00	102.00	99.50	99.50	42,988
06 Mar 24	97.50000 +1.50	98.50	96.00	96.00	383,274
05 Mar 24	96.00000 +0.50	96.45	95.20	95.50	11,604
04 Mar 24	95.50000 +2.00	96.67	94.40	94.40	154,334
01 Mar 24	93.50000 -2.50	95.00	92.24	95.00	104,949
29 Feb 24	96.00000 +0.00	96.00	96.00	96.00	35,450
28 Feb 24	96.00000 -1.00	97.00	95.00	96.50	22,301
27 Feb 24	97.00000 +0.00	100.68	96.10	99.00	17,649
26 Feb 24	97.00000 -1.50	100.00	96.10	98.50	7,180
23 Feb 24	98.50000 +0.00	98.50	98.30	98.50	30
21 Feb 24	98.50000 +0.00	100.00	97.01	98.50	7,803
20 Feb 24	98.50000 +0.00	98.50	97.20	98.50	1,631
19 Feb 24	98.50000 +0.00	98.50	97.90	98.00	10,403
16 Feb 24	98.50000 +0.00	98.50	96.25	98.50	7,216
15 Feb 24	98.50000 -0.50	102.00	94.10	99.00	48,553
14 Feb 24	99.00000 -3.00	100.33	96.21	100.00	83,164
13 Feb 24	102.00000 +1.50	102.00	102.00	102.00	3,606
12 Feb 24	100.50000 +0.00	100.50	99.00	100.50	4,162
09 Feb 24	100.50000 +0.00	100.50	99.00	100.50	16,050
08 Feb 24	100.50000 +0.00	101.00	99.19	100.50	50,647
07 Feb 24	100.50000 +2.00	100.50	99.00	99.00	75,137
06 Feb 24	98.50000 +1.50	99.00	98.40	98.40	13,000
05 Feb 24	97.00000 +0.00	100.00	97.00	97.00	3,006
02 Feb 24	97.00000 -7.00	103.00	95.00	103.00	100,972
01 Feb 24	104.00000 -0.50	104.00	103.00	104.00	23,099
31 Jan 24	104.50000 +0.00	105.00	103.00	104.50	43,598
30 Jan 24	104.50000 +11.50	106.00	93.00	96.00	215,303
29 Jan 24	93.00000 +1.00	93.97	90.50	92.00	11,762
24 Jan 24	92.00000 +0.50	92.11	90.00	92.00	192,557
23 Jan 24	91.50000 +1.50	94.00	89.35	89.50	83,471
22 Jan 24	90.00000 +0.00	90.00	89.26	89.50	17,500
19 Jan 24	90.00000 +2.00	90.00	90.00	90.00	5,000
18 Jan 24	88.00000 +1.00	88.00	87.00	87.00	93,110
17 Jan 24	87.00000 +0.00	87.00	86.00	87.00	2,577
16 Jan 24	87.00000 +2.50	87.48	86.00	87.00	22,914
15 Jan 24	84.50000 -2.50	86.10	84.50	86.10	3,821
12 Jan 24	87.00000 -1.00	88.20	86.00	88.00	730,566
11 Jan 24	88.00000 -0.50	90.00	86.13	88.50	10,638
05 Jan 24	88.50000 +0.00	89.00	86.00	88.50	62,727
04 Jan 24	88.50000 +0.00	89.70	88.50	88.50	1,227
03 Jan 24	88.50000 +0.50	90.00	87.24	88.00	6
02 Jan 24	88.00000 +1.00	90.00	87.48	87.48	35,640
29 Dec 23	87.00000 +0.00	87.00	86.60	87.00	17,925
28 Dec 23	87.00000 -5.50	91.00	87.00	90.00	69,263
27 Dec 23	92.50000 +2.50	92.50	89.04	90.00	21,409
22 Dec 23	90.00000 +0.00	91.00	89.04	90.00	114
21 Dec 23	90.00000 +0.00	90.00	89.04	90.00	8,894
20 Dec 23	90.00000 -1.50	93.00	89.04	91.50	44,073
19 Dec 23	91.50000 +0.00	91.50	90.30	91.50	32,513
18 Dec 23	91.50000 +0.00	92.00	90.10	91.50	46,500
15 Dec 23	91.50000 +0.00	95.00	90.00	91.50	44,527
14 Dec 23	91.50000 +0.00	91.60	88.00	91.50	7,552
12 Dec 23	91.50000 +0.00	93.00	90.00	91.50	55,986
11 Dec 23	91.50000 -0.50	93.00	90.00	92.00	16,870
08 Dec 23	92.00000 +0.00	92.50	90.00	92.00	6,167
07 Dec 23	92.00000 +0.00	96.00	92.00	92.00	386
06 Dec 23	92.00000 +0.00	92.00	91.90	92.00	3,287
05 Dec 23	92.00000 +0.00	92.00	90.00	92.00	11,008
04 Dec 23	92.00000 -0.50	92.00	90.00	92.00	71,960
01 Dec 23	92.50000 +0.00	94.00	91.00	92.50	24
30 Nov 23	92.50000 +0.00	92.50	91.20	92.50	10,000
29 Nov 23	92.50000 +0.00	92.70	92.50	92.50	1,078
28 Nov 23	92.50000 +0.50	92.86	91.00	92.00	36,484
27 Nov 23	92.00000 +0.00	93.00	88.50	89.00	84,612
24 Nov 23	92.00000 +2.50	92.00	88.67	89.00	6,264
23 Nov 23	89.50000 +0.50	89.50	88.46	89.00	8,703
22 Nov 23	89.00000 +0.00	89.68	88.32	89.00	21,802
21 Nov 23	89.00000 +0.00	90.00	89.00	89.00	1
20 Nov 23	89.00000 +0.00	89.00	88.32	89.00	443,658
17 Nov 23	89.00000 +2.50	89.00	86.00	86.50	91,300
16 Nov 23	86.50000 +0.50	88.00	82.50	86.00	74,150
15 Nov 23	86.00000 +0.00	86.00	84.20	86.00	17,138
14 Nov 23	86.00000 +0.00	86.00	86.00	86.00	2,298
13 Nov 23	86.00000 -0.50	86.00	86.00	86.00	6,000
10 Nov 23	86.50000 -1.00	90.00	86.15	87.50	11,862
09 Nov 23	87.50000 +0.00	87.50	86.99	87.50	1,800
08 Nov 23	87.50000 +0.00	87.50	87.05	87.50	8,746
07 Nov 23	87.50000 +0.00	90.00	86.36	87.50	6,995
06 Nov 23	87.50000 +1.50	87.50	86.20	86.20	236
03 Nov 23	86.00000 +1.00	86.00	83.48	85.00	28,642
02 Nov 23	85.00000 +0.00	85.50	83.50	85.00	8,864
01 Nov 23	85.00000 +1.50	85.00	84.76	84.76	18,002
31 Oct 23	83.50000 +0.00	85.00	83.15	83.50	12,809
30 Oct 23	83.50000 +0.00	85.00	82.57	83.50	4,694
27 Oct 23	83.50000 -4.50	88.00	82.00	88.00	122,037
26 Oct 23	88.00000 +0.00	88.00	86.44	88.00	6,663
25 Oct 23	88.00000 +0.00	88.00	86.20	88.00	470
24 Oct 23	88.00000 +0.50	88.00	85.50	87.50	2,332
23 Oct 23	87.50000 -4.50	92.00	87.50	92.00	34,907
20 Oct 23	92.00000 +0.00	92.50	90.00	92.00	79,201
19 Oct 23	92.00000 +0.00	92.00	90.00	92.00	20,000
18 Oct 23	92.00000 -1.50	92.90	90.00	92.00	2,819
13 Oct 23	93.50000 -1.00	93.50	92.00	93.50	77,728
12 Oct 23	94.50000 +0.00	100.00	94.50	94.50	1
11 Oct 23	94.50000 -1.50	95.20	94.50	95.20	66,169
10 Oct 23	96.00000 +0.00	96.00	95.00	96.00	1,093
09 Oct 23	96.00000 -2.50	96.25	95.00	96.25	23,979
06 Oct 23	98.50000 +0.00	99.19	97.00	99.00	37,832
05 Oct 23	98.50000 -0.50	100.26	98.50	99.00	720,509
04 Oct 23	99.00000 -5.00	104.00	98.10	104.00	26,590
03 Oct 23	104.00000 -1.00	104.00	103.00	104.00	193,914
02 Oct 23	105.00000 +0.00	105.00	103.00	105.00	28,780
29 Sep 23	105.00000 +0.00	107.00	103.80	105.00	15,651
28 Sep 23	105.00000 +0.00	105.24	105.00	105.00	476
27 Sep 23	105.00000 +0.00	107.00	105.00	105.00	4,748
26 Sep 23	105.00000 -4.00	110.00	103.20	109.00	372,131
25 Sep 23	109.00000 +3.50	109.00	105.60	105.60	96,160
22 Sep 23	105.50000 +0.00	105.81	105.50	105.50	8,397
21 Sep 23	105.50000 +0.00	105.80	104.00	105.50	938
20 Sep 23	105.50000 +1.50	106.96	105.00	105.00	70,094
19 Sep 23	104.00000 +0.00	104.34	103.81	104.00	1,153
18 Sep 23	104.00000 +0.00	104.45	104.00	104.00	595
15 Sep 23	104.00000 +0.00	104.45	103.65	104.00	247,158
14 Sep 23	104.00000 +0.00	104.50	103.60	104.00	1,175
13 Sep 23	104.00000 -1.00	105.00	103.50	105.00	22,501
12 Sep 23	105.00000 -1.50	106.90	104.00	106.50	52,138
11 Sep 23	106.50000 +0.00	106.50	106.00	106.50	5,000
08 Sep 23	106.50000 +1.50	108.00	105.00	105.00	53,342
07 Sep 23	105.00000 +0.50	106.20	103.00	104.50	47,312
06 Sep 23	104.50000 +0.00	105.00	104.30	104.50	50,373
05 Sep 23	104.50000 +0.00	104.50	103.00	104.50	84
04 Sep 23	104.50000 +0.00	105.25	104.50	104.50	5,193
01 Sep 23	104.50000 +0.00	105.00	104.50	104.50	82,508
31 Aug 23	104.50000 -1.00	105.67	104.00	105.50	36,000
30 Aug 23	105.50000 -0.50	107.00	105.50	106.00	45,213
29 Aug 23	106.00000 +0.50	107.50	106.00	106.00	72,840
25 Aug 23	105.50000 +1.50	105.50	105.00	105.00	8,414
23 Aug 23	104.00000 +0.00	104.50	103.00	104.00	259
22 Aug 23	104.00000 +1.50	105.00	103.00	103.00	46,000
21 Aug 23	102.50000 +0.00	102.52	102.50	102.50	1,812
18 Aug 23	102.50000 +0.00	103.00	102.45	102.50	35,417
17 Aug 23	102.50000 +0.00	103.00	100.00	102.50	5,218
16 Aug 23	102.50000 -1.50	104.00	102.10	104.00	72,701
15 Aug 23	104.00000 -4.00	109.59	103.25	108.00	95,608
14 Aug 23	108.00000 +0.00	109.59	108.00	108.00	24,801
11 Aug 23	108.00000 +0.00	109.59	107.40	108.00	48,351
10 Aug 23	108.00000 +0.00	110.00	107.50	108.00	42,065
09 Aug 23	108.00000 +0.00	109.95	108.00	108.00	45,161
08 Aug 23	108.00000 +1.00	109.00	107.80	107.80	46,000
07 Aug 23	107.00000 +1.00	108.00	105.25	106.00	64,157
04 Aug 23	106.00000 +0.00	107.60	104.00	106.00	10,475
03 Aug 23	106.00000 +0.00	107.60	104.00	106.00	29,706
02 Aug 23	106.00000 +3.50	107.70	104.00	104.00	95,186
01 Aug 23	102.50000 +0.00	105.00	102.50	102.50	6,478
31 Jul 23	102.50000 +6.00	105.00	97.70	97.70	61,044
28 Jul 23	96.50000 +3.50	99.00	93.30	93.30	77,020
27 Jul 23	93.00000 +0.00	94.00	91.25	93.00	37,513
26 Jul 23	93.00000 +0.00	93.65	93.00	93.00	37,683
25 Jul 23	93.00000 +5.50	95.00	88.97	88.97	115,318
24 Jul 23	87.50000 +0.50	89.00	86.30	87.00	20,889
21 Jul 23	87.00000 +0.00	87.56	85.50	87.00	5,500
20 Jul 23	87.00000 +0.50	87.75	86.50	86.50	10,228
19 Jul 23	86.50000 +1.50	89.00	84.00	85.00	12,347
18 Jul 23	85.00000 +0.00	86.00	84.00	85.00	52,028
17 Jul 23	85.00000 +0.00	85.50	84.00	85.00	37,896
14 Jul 23	85.00000 +0.00	86.00	84.90	85.00	7,500
13 Jul 23	85.00000 +0.00	85.00	84.80	85.00	5,000
12 Jul 23	85.00000 +0.00	85.00	84.00	85.00	110
11 Jul 23	85.00000 +0.00	85.00	84.10	85.00	7,328
10 Jul 23	85.00000 +0.00	85.50	84.00	85.00	44,084
07 Jul 23	85.00000 +0.00	85.00	84.00	85.00	278,405
06 Jul 23	85.00000 +0.00	85.00	84.06	85.00	257
05 Jul 23	85.00000 +0.00	86.00	84.90	85.00	272
04 Jul 23	85.00000 +0.00	85.00	84.00	85.00	750
03 Jul 23	85.00000 +0.00	85.00	84.00	85.00	5,380
30 Jun 23	85.00000 +0.00	85.00	84.00	85.00	7,673
29 Jun 23	85.00000 -0.50	85.00	84.04	85.00	15,095
28 Jun 23	85.50000 +0.50	85.50	84.50	85.50	119,691
27 Jun 23	85.00000 +0.00	87.00	85.00	85.00	1,621
26 Jun 23	85.00000 -1.00	85.09	85.00	85.09	9,786
23 Jun 23	86.00000 +0.00	86.00	85.10	86.00	3,250
22 Jun 23	86.00000 +0.00	87.00	85.30	86.00	14,118
20 Jun 23	86.00000 +0.00	86.00	85.50	86.00	41,500
16 Jun 23	86.00000 +0.00	86.00	85.30	86.00	6,014
15 Jun 23	86.00000 +0.00	86.00	85.10	86.00	548,864
14 Jun 23	86.00000 +0.00	86.00	85.50	86.00	118,508
13 Jun 23	86.00000 +0.00	86.00	85.95	86.00	2,926
12 Jun 23	86.00000 -1.00	88.90	85.00	87.00	58,832
09 Jun 23	87.00000 -1.50	87.15	87.00	87.15	7,580
08 Jun 23	88.50000 +0.00	88.50	87.00	88.50	2,000
07 Jun 23	88.50000 -2.00	91.00	87.00	89.50	48,488
06 Jun 23	90.50000 -0.50	91.25	90.10	91.00	56,455
05 Jun 23	91.00000 +10.50	93.00	84.55	84.55	613,833
02 Jun 23	80.50000 +0.00	80.50	79.00	80.50	7,240
01 Jun 23	80.50000 -0.50	81.91	79.25	81.00	41,813
31 May 23	81.00000 -0.50	82.00	80.00	81.00	252,220
30 May 23	81.50000 -2.00	82.13	81.50	82.13	55,194
26 May 23	83.50000 -0.50	86.00	82.60	84.00	55,060
25 May 23	84.00000 +0.00	85.78	82.00	84.00	9,564
24 May 23	84.00000 -0.50	84.00	82.00	84.00	56,184
23 May 23	84.50000 +0.00	87.00	84.50	84.50	65
22 May 23	84.50000 -1.00	86.20	84.00	85.50	6,943
19 May 23	85.50000 +0.00	85.50	84.15	85.50	100
18 May 23	85.50000 +1.50	86.70	85.40	85.40	49,164
17 May 23	84.00000 -0.50	86.00	80.00	84.00	219,013
16 May 23	84.50000 -7.50	90.60	84.00	90.60	57,720
15 May 23	92.00000 -5.00	95.80	92.00	95.80	12,207
12 May 23	97.00000 +0.00	97.00	95.80	97.00	12,211
10 May 23	97.00000 +0.00	99.00	95.60	97.00	5,257
09 May 23	97.00000 +0.00	97.10	95.00	97.00	18,070
05 May 23	97.00000 -1.00	97.65	96.00	97.65	14,509
04 May 23	98.00000 -1.50	99.90	97.00	99.50	56,483
03 May 23	99.50000 -0.50	99.50	97.00	99.50	1,013
02 May 23	100.00000 +0.00	102.00	100.00	100.00	9
28 Apr 23	100.00000 +0.00	100.00	98.00	100.00	20,038
27 Apr 23	100.00000 -1.00	101.00	99.00	101.00	8,197
25 Apr 23	101.00000 -2.50	102.25	101.00	102.25	13,875
24 Apr 23	103.50000 -1.50	104.00	102.75	104.00	34,696
21 Apr 23	105.00000 +0.00	105.00	103.75	105.00	24,066
20 Apr 23	105.00000 +0.00	105.00	103.60	105.00	8,696
19 Apr 23	105.00000 +0.00	105.05	103.50	105.00	35,969
18 Apr 23	105.00000 +0.00	105.00	104.40	105.00	6,368
17 Apr 23	105.00000 +4.50	107.00	102.90	102.90	103,327
14 Apr 23	100.50000 +0.00	100.50	98.00	100.50	1,557
13 Apr 23	100.50000 +1.00	100.50	98.50	99.50	32,141
12 Apr 23	99.50000 +0.00	100.13	96.10	99.50	12,686
06 Apr 23	99.50000 +0.00	100.20	96.10	99.50	15,918
05 Apr 23	99.50000 -1.00	102.00	98.00	100.50	20,119
04 Apr 23	100.50000 -1.50	101.00	99.10	101.00	9,794
03 Apr 23	102.00000 +0.00	102.00	100.25	102.00	27,000
31 Mar 23	102.00000 -1.50	102.00	101.00	102.00	64,992
30 Mar 23	103.50000 +0.00	103.50	102.15	103.50	468
29 Mar 23	103.50000 +0.00	103.50	102.30	103.50	2,500
28 Mar 23	103.50000 +1.50	103.50	102.00	103.50	67,520
27 Mar 23	102.00000 -1.50	102.00	102.00	102.00	20,200
24 Mar 23	103.50000 +0.00	103.71	102.60	103.50	16,128
23 Mar 23	103.50000 +0.50	103.80	103.50	103.50	53,428
22 Mar 23	103.00000 +0.00	103.90	102.75	103.00	26,594
21 Mar 23	103.00000 -1.00	104.00	102.00	104.00	72,105
20 Mar 23	104.00000 +0.50	105.00	101.05	103.50	55,189
17 Mar 23	103.50000 -4.00	107.00	103.50	107.00	37,850
16 Mar 23	107.50000 +0.00	108.00	105.00	107.50	2,105
15 Mar 23	107.50000 -3.00	108.25	107.00	108.25	8,216
14 Mar 23	110.50000 +0.00	110.50	110.00	110.50	236,160
13 Mar 23	110.50000 -2.00	111.00	110.00	111.00	90,078
10 Mar 23	112.50000 +0.00	113.00	112.05	112.50	16,025
08 Mar 23	112.50000 +0.00	113.00	112.29	112.29	62,560
07 Mar 23	112.50000 +0.00	112.50	112.20	112.50	17,515
06 Mar 23	112.50000 +0.00	112.50	112.10	112.50	24,841
03 Mar 23	112.50000 -1.00	113.14	112.00	112.50	41,511
02 Mar 23	113.50000 -0.50	113.75	113.06	113.75	12,425
01 Mar 23	114.00000 -0.50	116.00	113.00	114.50	153,702
28 Feb 23	114.50000 +0.00	116.00	113.75	114.50	53,343
27 Feb 23	114.50000 -1.50	115.00	114.00	115.00	104,631
24 Feb 23	116.00000 -0.50	116.00	114.00	116.00	8,561
23 Feb 23	116.50000 +0.00	117.93	115.00	116.50	36,335
22 Feb 23	116.50000 +1.50	118.00	115.75	115.75	33,449
21 Feb 23	115.00000 +5.00	117.00	109.00	110.00	108,197
20 Feb 23	110.00000 +1.00	113.00	109.20	109.20	6,737
17 Feb 23	109.00000 +1.50	110.00	107.75	107.75	65,511
16 Feb 23	107.50000 +2.00	109.90	105.20	105.50	47,549
15 Feb 23	105.50000 +4.00	108.00	102.00	102.00	83,892
14 Feb 23	101.50000 +0.00	103.00	100.60	101.50	270,459
13 Feb 23	101.50000 +0.00	103.00	100.00	101.50	942
09 Feb 23	101.50000 +1.00	102.80	98.00	100.50	57,658
08 Feb 23	100.50000 +0.00	101.50	99.50	100.50	2,286
07 Feb 23	100.50000 +0.00	102.00	98.00	100.50	600,490
06 Feb 23	100.50000 -6.00	108.00	99.10	106.50	102,660
03 Feb 23	106.50000 +0.00	106.50	105.00	106.50	1,826
02 Feb 23	106.50000 +0.00	108.00	105.25	106.50	26,374
01 Feb 23	106.50000 +0.00	107.00	105.11	106.50	23,791
31 Jan 23	106.50000 +0.00	108.00	105.25	106.50	74,540
30 Jan 23	106.50000 +8.00	107.40	99.97	99.97	81,718
27 Jan 23	98.50000 +2.50	100.00	96.60	96.60	115,687
26 Jan 23	96.00000 +17.00	97.30	85.00	85.00	375,985
25 Jan 23	79.00000 +0.00	80.00	78.00	79.00	15,441
24 Jan 23	79.00000 +0.00	80.00	78.00	79.00	9,001
23 Jan 23	79.00000 +0.00	80.00	78.04	79.00	24,441
20 Jan 23	79.00000 +0.00	80.00	79.00	79.00	5
19 Jan 23	79.00000 +0.00	79.20	79.00	79.00	75
17 Jan 23	79.00000 -0.50	80.00	78.00	79.00	66,438
16 Jan 23	79.50000 +0.25	80.50	79.25	79.75	117,339
11 Jan 23	79.25000 -1.25	79.25	79.00	79.25	49,989
10 Jan 23	80.50000 -1.50	80.50	80.50	80.50	7,472
09 Jan 23	82.00000 +4.50	82.00	76.70	77.50	205,929
06 Jan 23	77.50000 +2.50	79.00	75.00	75.00	252,987
05 Jan 23	75.00000 +0.00	75.60	74.00	75.00	34,101
04 Jan 23	75.00000 +0.00	75.50	74.00	75.00	79,462
03 Jan 23	75.00000 -0.50	76.00	74.20	75.50	11,237
30 Dec 22	75.50000 +0.00	75.50	75.10	75.50	81
29 Dec 22	75.50000 +0.00	75.90	75.10	75.50	7,720
28 Dec 22	75.50000 +0.00	75.90	75.00	75.50	22,203
22 Dec 22	75.50000 +0.00	76.00	75.00	75.50	78,806
21 Dec 22	75.50000 +0.00	76.00	75.00	75.50	13,510
16 Dec 22	75.50000 +0.00	75.50	75.50	75.50	13,377
15 Dec 22	75.50000 +0.00	76.00	75.50	75.50	2,000
14 Dec 22	75.50000 +0.00	75.50	75.45	75.50	397
13 Dec 22	75.50000 +0.00	75.50	75.00	75.50	392,393
12 Dec 22	75.50000 +0.00	76.00	75.00	75.50	5,004
09 Dec 22	75.50000 +0.00	76.00	75.50	75.50	11
08 Dec 22	75.50000 +0.00	75.50	75.00	75.50	9,818
07 Dec 22	75.50000 +0.00	76.00	75.50	75.50	13
06 Dec 22	75.50000 +0.00	75.50	75.00	75.50	12,000
05 Dec 22	75.50000 +0.00	75.50	75.22	75.50	18,386
30 Nov 22	75.50000 +1.00	75.70	75.00	75.70	11,120
29 Nov 22	74.50000 -1.00	75.90	74.50	75.50	79,060
28 Nov 22	75.50000 +0.00	76.00	75.00	75.50	23,217
25 Nov 22	75.50000 +0.00	75.90	75.00	75.50	57,047
24 Nov 22	75.50000 +0.00	75.50	75.15	75.50	6,000
23 Nov 22	75.50000 +0.00	76.00	75.22	75.50	68,510
22 Nov 22	75.50000 +0.00	75.74	75.50	75.50	2,640
21 Nov 22	75.50000 +0.00	76.00	75.50	75.50	488
18 Nov 22	75.50000 +0.00	75.80	75.50	75.50	17
17 Nov 22	75.50000 +0.00	75.80	75.25	75.50	25,360
16 Nov 22	75.50000 +0.00	75.50	75.22	75.50	3,561
14 Nov 22	75.50000 +0.00	76.00	75.50	75.50	47,236
11 Nov 22	75.50000 +0.00	76.00	75.00	75.50	70,656
10 Nov 22	75.50000 +0.00	75.90	75.50	75.50	422
09 Nov 22	75.50000 +0.00	76.00	75.00	75.50	21,501
08 Nov 22	75.50000 -2.50	76.00	75.00	76.00	100,000
07 Nov 22	78.00000 -0.50	80.50	77.00	77.50	5,261
04 Nov 22	78.50000 -0.50	79.00	77.00	79.00	10,115
03 Nov 22	79.00000 +0.00	80.00	79.00	79.00	1
02 Nov 22	79.00000 +0.00	79.50	79.00	79.00	2,000
01 Nov 22	79.00000 -1.00	79.00	78.00	79.00	7,596
31 Oct 22	80.00000 -1.00	80.00	80.00	80.00	26,463
28 Oct 22	81.00000 -1.00	83.00	80.50	82.00	35,121
27 Oct 22	82.00000 +0.00	82.00	81.00	82.00	382
26 Oct 22	82.00000 +0.00	82.00	81.00	82.00	6,896
25 Oct 22	82.00000 +0.00	82.00	81.00	82.00	7
24 Oct 22	82.00000 +0.00	82.00	81.90	82.00	24
19 Oct 22	82.00000 +0.00	82.00	80.50	82.00	18,054
18 Oct 22	82.00000 +0.00	82.00	81.00	82.00	1,801
17 Oct 22	82.00000 +0.00	83.00	82.00	82.00	1
14 Oct 22	82.00000 +0.00	82.00	81.99	82.00	175
13 Oct 22	82.00000 +0.00	83.00	81.00	82.00	110,587
12 Oct 22	82.00000 +0.00	82.10	82.00	82.00	33,117
11 Oct 22	82.00000 +1.00	82.00	81.04	82.00	2,117
10 Oct 22	81.00000 -1.00	83.00	81.00	82.00	43,955
06 Oct 22	82.00000 +0.50	82.90	81.00	81.50	8,776
05 Oct 22	81.50000 +0.50	82.90	81.50	81.50	68
04 Oct 22	81.00000 +0.00	81.00	80.00	81.00	56,200
03 Oct 22	81.00000 -0.50	82.00	80.00	81.50	22,003
30 Sep 22	81.50000 -3.50	84.00	80.00	84.00	147,127
29 Sep 22	85.00000 -4.50	90.00	85.00	89.50	58,000
28 Sep 22	89.50000 -1.50	92.00	89.50	91.00	35,824
27 Sep 22	91.00000 -0.50	91.33	90.09	91.33	12,215
26 Sep 22	91.50000 -0.50	91.50	90.13	91.50	5,000
23 Sep 22	92.00000 +0.00	92.00	91.10	92.00	33,071
20 Sep 22	92.00000 +0.00	92.00	91.34	91.50	22,800
15 Sep 22	92.00000 +0.00	92.00	91.00	92.00	3,006
14 Sep 22	92.00000 +0.00	93.00	92.00	92.00	928
12 Sep 22	92.00000 +0.00	92.00	91.00	92.00	38,214
09 Sep 22	92.00000 +0.00	93.00	92.00	92.00	10,836
08 Sep 22	92.00000 +0.00	92.00	91.00	92.00	13,050
06 Sep 22	92.00000 +0.00	93.00	91.92	92.00	6,148
05 Sep 22	92.00000 +0.00	92.00	91.92	92.00	69
31 Aug 22	92.00000 +0.00	92.00	91.92	92.00	269
30 Aug 22	92.00000 +0.00	92.00	91.12	92.00	600
25 Aug 22	92.00000 +0.00	92.00	91.00	92.00	209
24 Aug 22	92.00000 +0.00	92.00	91.94	92.00	2,000
22 Aug 22	92.00000 +0.00	92.00	91.12	92.00	20
17 Aug 22	92.00000 +0.00	92.00	91.94	92.00	2,175
16 Aug 22	92.00000 +0.00	92.00	91.00	92.00	19,130
12 Aug 22	92.00000 +0.00	92.00	91.88	92.00	7,100
10 Aug 22	92.00000 +0.50	93.00	91.77	91.77	18,475
09 Aug 22	91.50000 +0.00	91.50	91.23	91.50	444
08 Aug 22	91.50000 +0.00	93.00	90.00	91.50	5,165
05 Aug 22	91.50000 +0.00	92.55	90.50	91.50	206
04 Aug 22	91.50000 +0.00	93.00	91.50	91.50	7,132
03 Aug 22	91.50000 +0.00	94.00	91.20	91.50	7,536
01 Aug 22	91.50000 +0.00	91.50	90.00	91.50	10,128
29 Jul 22	91.50000 +0.00	93.00	91.50	91.50	28
27 Jul 22	91.50000 +0.00	91.50	90.00	91.50	1,750
26 Jul 22	91.50000 +4.00	92.45	89.00	89.00	88,796
22 Jul 22	87.50000 -0.50	88.20	87.00	88.00	6,309
21 Jul 22	88.00000 +1.00	89.00	88.00	88.00	8,155
20 Jul 22	87.00000 -0.50	88.00	87.00	88.00	15,157
19 Jul 22	87.50000 -2.50	90.00	87.50	90.00	58,872
18 Jul 22	90.00000 +0.00	92.00	90.00	90.00	58
15 Jul 22	90.00000 +0.00	90.40	90.00	90.00	146,050
13 Jul 22	90.00000 +0.50	92.00	90.00	90.00	11,612
12 Jul 22	89.50000 +0.00	90.00	89.40	89.50	266,250
11 Jul 22	89.50000 -2.00	93.00	88.00	91.50	53,522
08 Jul 22	91.50000 +0.00	93.00	90.00	91.50	186
07 Jul 22	91.50000 +0.00	92.00	90.18	91.50	230,441
06 Jul 22	91.50000 +0.00	91.50	90.54	91.50	1,007
05 Jul 22	91.50000 +0.00	92.45	90.00	91.50	42,049
04 Jul 22	91.50000 +0.00	91.65	90.00	91.50	8,754
01 Jul 22	91.50000 +0.00	92.92	90.00	91.50	5,654
30 Jun 22	91.50000 -2.50	93.00	90.00	93.00	460,756
29 Jun 22	94.00000 -2.00	95.90	93.00	95.90	34,122
28 Jun 22	96.00000 -4.50	103.00	96.00	100.50	83,881
27 Jun 22	100.50000 +1.50	103.00	98.00	99.00	13,107
23 Jun 22	99.00000 +0.00	100.00	98.00	99.00	156,000
22 Jun 22	99.00000 +0.00	99.68	98.25	99.00	14,100
21 Jun 22	99.00000 -2.50	100.00	97.50	100.00	41,053
20 Jun 22	101.50000 +1.50	102.82	100.00	101.50	14,180
17 Jun 22	100.00000 -6.00	104.25	100.00	104.25	40,852
15 Jun 22	106.00000 -0.50	106.00	104.00	106.00	6,000
14 Jun 22	106.50000 +0.00	108.50	105.00	106.50	16,232
13 Jun 22	106.50000 +3.50	107.89	104.00	104.00	13,654
10 Jun 22	103.00000 -4.50	107.00	100.50	107.00	67,274
09 Jun 22	107.50000 +0.00	107.50	107.00	107.50	5
08 Jun 22	107.50000 -1.00	108.50	107.50	108.50	3,000
07 Jun 22	108.50000 -2.00	111.75	107.00	110.50	15,105
06 Jun 22	110.50000 +0.00	110.50	108.76	110.50	1,556
30 May 22	110.50000 +0.00	111.75	108.75	110.50	175,890
27 May 22	110.50000 +0.00	112.00	110.50	110.50	6,186
26 May 22	110.50000 +0.00	110.50	109.00	110.50	3,461
25 May 22	110.50000 +0.00	110.50	108.75	110.50	1,000
24 May 22	110.50000 -1.50	113.00	110.50	111.50	4
23 May 22	112.00000 +0.50	112.00	110.33	111.50	6,538
20 May 22	111.50000 +1.00	111.90	111.50	111.50	8,000
19 May 22	110.50000 +0.00	111.90	110.50	110.50	446
18 May 22	110.50000 +0.00	111.90	108.00	110.50	5,300
17 May 22	110.50000 -2.00	110.50	110.10	110.50	1,806
16 May 22	112.50000 +2.00	112.50	110.50	112.50	16,716
12 May 22	110.50000 -1.00	110.50	110.20	110.50	6,000
11 May 22	111.50000 -0.50	113.00	110.23	112.00	156,761
10 May 22	112.00000 -0.50	113.85	111.30	112.50	6,330
09 May 22	112.50000 -3.00	113.00	110.00	113.00	25,564
06 May 22	115.50000 -5.50	120.50	113.00	120.50	19,107
05 May 22	121.00000 +0.50	122.22	121.00	121.50	5,001
04 May 22	120.50000 +0.00	120.50	120.35	120.50	20,000
03 May 22	120.50000 +0.00	120.89	120.32	120.50	1,340
29 Apr 22	120.50000 +1.50	120.94	119.49	120.50	25,084
28 Apr 22	119.00000 +0.00	120.00	115.00	119.00	35,907
27 Apr 22	119.00000 +6.50	120.00	111.82	112.00	83,002
26 Apr 22	112.50000 +0.50	113.00	111.80	112.00	29,026
22 Apr 22	112.00000 +0.00	112.00	111.00	112.00	41
21 Apr 22	112.00000 +1.00	112.00	111.75	112.00	15,039
20 Apr 22	111.00000 +0.00	112.00	110.50	111.00	14,772
19 Apr 22	111.00000 +0.00	111.00	110.00	111.00	2,000
14 Apr 22	111.00000 +0.00	112.00	110.67	111.00	14,999
13 Apr 22	111.00000 -0.50	111.01	110.13	111.01	680
12 Apr 22	111.50000 +9.00	115.00	105.00	105.00	60,983
11 Apr 22	102.50000 +0.50	105.00	102.00	102.50	13,920
08 Apr 22	102.00000 +2.00	104.00	99.50	100.50	57,914
07 Apr 22	100.00000 +0.50	100.80	99.00	99.50	29,976
06 Apr 22	99.50000 -1.50	102.00	98.00	101.00	338,195
05 Apr 22	101.00000 -0.50	102.00	100.00	101.50	105,331
04 Apr 22	101.50000 -1.00	103.00	100.00	102.50	15,083
01 Apr 22	102.50000 +0.00	103.99	102.50	102.50	19,975
31 Mar 22	102.50000 +0.50	102.50	101.25	102.50	17,715
30 Mar 22	102.00000 -0.50	103.50	101.00	102.50	3,416
29 Mar 22	102.50000 -3.50	105.00	101.00	105.00	54,627
28 Mar 22	106.00000 -4.50	108.00	104.00	108.00	116,989
25 Mar 22	110.50000 +0.00	110.50	108.00	110.50	31,352
24 Mar 22	110.50000 +4.00	113.00	107.30	107.30	60,230
23 Mar 22	106.50000 +1.50	108.00	105.00	105.00	25,582
22 Mar 22	105.00000 +2.00	110.00	102.50	103.00	83,407
21 Mar 22	103.00000 +2.50	105.70	100.00	100.50	283,591
18 Mar 22	100.50000 +1.50	100.60	100.08	100.08	149
17 Mar 22	99.00000 +0.00	99.25	99.00	99.00	4,146
16 Mar 22	99.00000 +0.50	100.00	98.01	98.50	17,373
14 Mar 22	98.50000 +0.00	99.25	97.03	98.50	24,172
11 Mar 22	98.50000 -1.00	99.40	97.00	99.40	7,100
10 Mar 22	99.50000 +0.00	99.50	99.40	99.50	100
09 Mar 22	99.50000 +0.50	99.80	99.50	99.50	774
08 Mar 22	99.00000 +0.00	99.80	98.20	99.00	626
07 Mar 22	99.00000 +0.00	101.00	98.20	99.00	6,476
04 Mar 22	99.00000 -2.00	100.90	98.13	100.90	4,016
02 Mar 22	101.00000 +0.00	101.00	99.65	101.00	6,063
01 Mar 22	101.00000 +0.00	101.00	99.50	101.00	4,302
28 Feb 22	101.00000 -5.00	105.00	98.00	105.00	59,326
25 Feb 22	106.00000 +0.00	106.00	105.00	106.00	21,115
24 Feb 22	106.00000 -3.50	110.00	105.15	107.50	18,994
23 Feb 22	109.50000 -1.50	112.00	109.50	111.00	2,649
22 Feb 22	111.00000 +0.00	111.00	110.00	111.00	27,752
21 Feb 22	111.00000 +0.00	111.00	110.00	111.00	156,053
18 Feb 22	111.00000 +0.00	111.00	110.50	111.00	2,000
17 Feb 22	111.00000 +0.00	111.00	110.50	111.00	369
15 Feb 22	111.00000 +0.00	111.00	111.00	111.00	480
14 Feb 22	111.00000 +0.50	114.75	110.40	111.00	16,629
11 Feb 22	110.50000 +0.00	110.50	109.06	110.50	1,702
10 Feb 22	110.50000 +0.00	110.50	110.50	110.50	3,102
08 Feb 22	110.50000 -2.00	111.00	110.00	111.00	12,000
07 Feb 22	112.50000 -0.50	112.50	111.05	112.50	2,500
04 Feb 22	113.00000 -4.00	117.00	111.04	116.50	194,093
03 Feb 22	117.00000 +2.50	117.00	113.00	114.50	14,140
02 Feb 22	114.50000 +3.50	115.55	110.44	111.00	697,221
01 Feb 22	111.00000 +3.00	112.00	109.00	109.00	222,223
31 Jan 22	108.00000 +0.00	108.00	106.50	108.00	4,209
28 Jan 22	108.00000 -2.00	110.00	106.00	110.00	60,324
27 Jan 22	110.00000 +2.00	111.00	106.00	108.00	22,454
25 Jan 22	108.00000 -3.50	112.45	108.00	111.50	30,030
24 Jan 22	111.50000 -6.00	115.55	110.00	115.55	31,723
21 Jan 22	117.50000 +0.00	119.20	115.50	117.50	7,000
19 Jan 22	117.50000 +0.00	118.50	117.50	117.50	117,525
18 Jan 22	117.50000 +2.50	118.00	114.10	115.00	54,682
17 Jan 22	115.00000 +0.00	115.98	115.00	115.00	32
14 Jan 22	115.00000 +0.00	116.00	114.00	115.00	84,132
13 Jan 22	115.00000 +0.00	116.00	115.00	115.00	850
12 Jan 22	115.00000 +2.00	115.00	112.60	113.00	57,467
11 Jan 22	113.00000 +9.50	116.00	106.90	106.90	113,979
10 Jan 22	103.50000 +0.50	105.00	102.00	103.00	6,648
07 Jan 22	103.00000 +0.00	104.00	102.15	103.00	132,000
06 Jan 22	103.00000 +0.00	103.00	102.10	103.00	4,112
05 Jan 22	103.00000 -2.00	104.00	102.00	103.00	2,261
04 Jan 22	105.00000 +3.00	105.00	100.00	102.00	31,731
29 Dec 21	102.00000 +0.00	103.50	100.00	102.00	16,282
24 Dec 21	102.00000 +0.00	102.90	102.00	102.00	3,053
23 Dec 21	102.00000 +0.00	102.00	100.80	102.00	617
22 Dec 21	102.00000 +0.00	102.90	102.00	102.00	614,286
21 Dec 21	102.00000 +0.50	102.90	102.00	102.00	25,528
20 Dec 21	101.50000 -1.00	103.00	101.00	101.50	559,748
17 Dec 21	102.50000 +0.00	102.50	102.50	102.50	84,131
16 Dec 21	102.50000 +0.00	103.45	102.50	102.50	47
15 Dec 21	102.50000 +0.00	102.50	100.50	102.50	6,490
14 Dec 21	102.50000 +1.00	104.90	100.50	102.50	1,896
10 Dec 21	101.50000 -2.00	105.00	100.50	102.50	6,845
09 Dec 21	103.50000 +2.00	104.50	102.00	102.00	19,829
08 Dec 21	101.50000 +0.00	102.22	100.00	101.50	5,353
07 Dec 21	101.50000 -0.50	101.50	101.22	101.50	10,000
06 Dec 21	102.00000 +1.00	103.00	100.00	102.00	67,494
03 Dec 21	101.00000 -2.50	103.00	100.00	103.00	100,697
02 Dec 21	103.50000 -1.50	105.00	102.10	105.00	151,714
01 Dec 21	105.00000 -1.50	108.00	104.00	106.50	55,038
30 Nov 21	106.50000 +0.00	107.50	105.50	106.50	2,827
29 Nov 21	106.50000 +0.00	106.50	105.03	106.50	10,188
26 Nov 21	106.50000 -2.00	108.00	105.04	108.00	4,408
25 Nov 21	108.50000 -0.50	108.50	108.00	108.50	4,783
24 Nov 21	109.00000 -0.50	110.00	108.00	109.50	10,470
23 Nov 21	109.50000 -0.50	109.50	109.00	109.50	1,440
22 Nov 21	110.00000 +0.00	110.00	109.00	110.00	17,409
19 Nov 21	110.00000 +0.00	110.00	109.00	110.00	20,727
18 Nov 21	110.00000 +0.00	110.00	109.05	110.00	8,792
17 Nov 21	110.00000 +0.50	111.00	109.00	109.50	1,823
16 Nov 21	109.50000 +0.00	109.63	109.00	109.50	1,074,065
15 Nov 21	109.50000 +0.00	109.50	109.00	109.50	3,082
12 Nov 21	109.50000 +0.00	109.50	109.00	109.50	7,750
10 Nov 21	109.50000 +0.00	109.50	109.00	109.50	4,410
09 Nov 21	109.50000 +0.00	109.50	109.00	109.50	2,500
08 Nov 21	109.50000 +0.00	109.50	109.00	109.50	5,555
05 Nov 21	109.50000 +0.00	110.00	109.40	109.50	4,050
04 Nov 21	109.50000 +0.50	109.50	109.00	109.50	12,106
03 Nov 21	109.00000 +0.00	109.00	109.00	109.00	14,160
02 Nov 21	109.00000 -0.50	109.60	109.00	109.50	4,247
01 Nov 21	109.50000 +0.00	109.50	109.00	109.50	1,026
29 Oct 21	109.50000 +0.00	109.50	109.00	109.50	5,953
28 Oct 21	109.50000 +0.00	109.64	109.50	109.50	6,188
27 Oct 21	109.50000 +0.50	110.00	109.00	109.50	6,168
26 Oct 21	109.00000 -1.50	111.00	109.00	110.50	57,109
25 Oct 21	110.50000 +0.00	110.50	110.20	110.50	1,000
22 Oct 21	110.50000 +0.00	110.50	110.00	110.50	4,546
21 Oct 21	110.50000 -0.50	111.00	110.00	111.00	8,127
20 Oct 21	111.00000 -0.50	111.00	110.00	111.00	46,544
19 Oct 21	111.50000 +0.00	111.50	110.00	111.50	480,170
18 Oct 21	111.50000 +0.00	111.50	110.06	111.50	89
15 Oct 21	111.50000 +0.00	111.50	110.06	111.50	10,900
14 Oct 21	111.50000 +0.00	113.00	109.00	111.50	5,745
13 Oct 21	111.50000 +0.00	111.50	110.05	111.50	9,946
12 Oct 21	111.50000 +0.00	111.50	110.03	111.50	2,985
11 Oct 21	111.50000 +0.00	111.50	110.00	111.50	44,579
08 Oct 21	111.50000 +0.50	111.50	110.90	111.00	17,696
07 Oct 21	111.00000 +1.00	113.00	109.00	110.50	45,064
06 Oct 21	110.00000 -0.50	110.00	110.00	110.00	1,993,020
05 Oct 21	110.50000 +0.00	110.50	109.03	110.50	3,051
04 Oct 21	110.50000 +0.00	111.00	109.00	110.50	7,144
01 Oct 21	110.50000 +0.00	111.00	109.00	110.50	12,089
30 Sep 21	110.50000 +0.00	110.65	109.00	110.50	1,145,425
29 Sep 21	110.50000 -0.50	110.75	110.00	110.75	3,750
28 Sep 21	111.00000 +0.00	113.59	110.00	111.00	53,645
27 Sep 21	111.00000 -0.50	111.80	109.00	111.50	26,481
24 Sep 21	111.50000 -1.00	112.00	110.06	112.00	9,600
23 Sep 21	112.50000 +2.00	113.00	110.13	110.50	7,140
22 Sep 21	110.50000 -1.00	111.90	110.50	111.50	14,057
21 Sep 21	111.50000 +0.00	111.50	110.00	111.50	696
20 Sep 21	111.50000 +0.00	111.50	110.00	111.50	823
17 Sep 21	111.50000 +0.00	112.25	110.00	111.50	17,056
16 Sep 21	111.50000 -3.50	114.00	111.50	114.00	10,075
14 Sep 21	115.00000 -1.00	117.12	114.00	116.00	9,441
13 Sep 21	116.00000 +1.00	116.35	114.00	116.35	18,361
10 Sep 21	115.00000 +0.00	115.00	114.00	115.00	7,746
09 Sep 21	115.00000 +0.50	115.00	114.00	114.50	40,438
08 Sep 21	114.50000 -0.50	117.00	113.00	115.00	6,006
07 Sep 21	115.00000 +0.00	115.00	113.00	115.00	88,950
06 Sep 21	115.00000 +0.00	115.00	113.00	115.00	41,575
03 Sep 21	115.00000 +3.50	116.00	112.25	112.25	946,553
02 Sep 21	111.50000 +0.00	111.50	110.06	111.50	18,482
01 Sep 21	111.50000 +0.00	111.50	110.00	111.50	192,832
31 Aug 21	111.50000 +0.00	111.50	110.00	111.50	116,213
27 Aug 21	111.50000 +0.50	113.00	110.00	111.00	22,971
26 Aug 21	111.00000 +0.00	113.00	109.00	111.00	1,986
25 Aug 21	111.00000 +0.00	111.00	109.50	111.00	7,094
24 Aug 21	111.00000 +0.00	111.10	110.00	111.00	1,277
23 Aug 21	111.00000 +0.00	111.00	110.00	111.00	970
20 Aug 21	111.00000 +0.00	111.10	111.00	111.00	90
19 Aug 21	111.00000 +0.00	111.00	109.40	111.00	15,000
18 Aug 21	111.00000 +0.00	111.15	109.40	111.00	4,549
17 Aug 21	111.00000 +0.50	111.15	109.00	110.50	40,250
16 Aug 21	110.50000 +0.00	113.00	109.00	110.50	1,924
13 Aug 21	110.50000 +2.00	110.50	108.75	108.75	16,039
12 Aug 21	108.50000 +0.00	108.50	108.00	108.50	118,857
11 Aug 21	108.50000 +0.00	113.00	108.25	108.50	6,868
10 Aug 21	108.50000 +0.00	108.50	108.00	108.50	122,077
09 Aug 21	108.50000 +0.00	108.50	108.30	108.50	77,542
06 Aug 21	108.50000 -0.50	109.00	106.50	109.00	24,275
04 Aug 21	109.00000 +0.00	109.00	108.00	109.00	11,484
03 Aug 21	109.00000 +0.00	109.00	109.00	109.00	911
02 Aug 21	109.00000 +0.00	109.25	108.91	109.00	45,948
30 Jul 21	109.00000 -1.00	109.00	108.00	109.00	6,059
29 Jul 21	110.00000 -2.00	113.00	108.00	110.00	20,775
28 Jul 21	112.00000 +3.00	112.00	108.00	109.00	16,844
27 Jul 21	109.00000 +0.00	110.00	108.82	109.00	11,932
26 Jul 21	109.00000 +0.00	110.00	108.82	109.00	944
23 Jul 21	109.00000 -5.50	117.00	103.45	114.50	368,324
22 Jul 21	114.50000 -2.50	117.00	110.60	117.00	134,479
21 Jul 21	117.00000 +0.00	117.32	115.00	117.00	11,613
20 Jul 21	117.00000 -4.50	119.25	116.00	119.25	461,083
19 Jul 21	121.50000 +0.00	123.00	120.00	121.50	12,360
16 Jul 21	121.50000 +0.00	122.55	120.00	121.50	11,781
15 Jul 21	121.50000 -1.50	122.60	120.00	122.60	10,419
14 Jul 21	123.00000 -2.00	125.00	123.00	125.00	809,459
13 Jul 21	125.00000 +0.00	125.00	124.99	125.00	2,789
12 Jul 21	125.00000 +0.00	125.00	124.00	125.00	11,200
09 Jul 21	125.00000 +0.00	125.60	125.00	125.00	39,013
08 Jul 21	125.00000 +0.00	126.20	125.00	126.20	23,363
07 Jul 21	125.00000 -0.50	125.60	125.00	125.50	398
06 Jul 21	125.50000 +1.50	125.50	124.00	125.50	68,193
05 Jul 21	124.00000 -1.50	125.00	124.00	125.00	477
02 Jul 21	125.50000 -0.50	127.00	125.00	126.00	115,089
01 Jul 21	126.00000 +0.00	126.00	125.00	126.00	17,152
30 Jun 21	126.00000 +0.00	126.00	125.10	126.00	18,099
29 Jun 21	126.00000 -1.50	127.66	125.00	127.50	79,048
28 Jun 21	127.50000 -2.50	130.00	127.44	128.50	26,958
25 Jun 21	130.00000 +1.50	130.00	128.50	128.50	53,376
24 Jun 21	128.50000 +0.50	129.85	128.50	128.50	17,803
23 Jun 21	128.00000 +0.00	128.20	127.70	128.00	6,066
22 Jun 21	128.00000 +0.00	128.49	127.44	128.00	27,466
21 Jun 21	128.00000 +0.50	129.00	127.44	127.50	155,091
18 Jun 21	127.50000 +0.50	128.50	126.60	128.00	42,694
17 Jun 21	127.00000 +0.50	128.00	126.00	126.50	26,000
16 Jun 21	126.50000 +2.50	128.00	123.50	124.00	178,431
15 Jun 21	124.00000 +0.00	124.50	122.00	124.00	1,484,495
14 Jun 21	124.00000 -0.50	124.73	124.00	124.50	205,051
11 Jun 21	124.50000 +0.50	125.66	123.00	124.00	35,000
10 Jun 21	124.00000 +0.00	125.00	123.00	124.00	50,029
09 Jun 21	124.00000 -1.00	125.00	124.00	125.00	1,508
08 Jun 21	125.00000 -3.50	129.00	123.50	128.50	67,281
07 Jun 21	128.50000 +0.00	128.75	128.50	128.50	2,322
04 Jun 21	128.50000 +0.00	128.50	128.00	128.50	110
03 Jun 21	128.50000 +0.00	128.50	128.00	128.50	1,213
02 Jun 21	128.50000 -0.50	130.00	128.00	129.00	5,894
01 Jun 21	129.00000 +0.00	129.00	128.00	128.50	15,982
28 May 21	129.00000 +0.00	129.00	128.88	129.00	3,851
27 May 21	129.00000 -0.50	129.00	128.00	129.00	11,218
26 May 21	129.50000 +0.00	130.70	128.20	129.50	10,734
25 May 21	129.50000 +0.50	130.00	128.50	129.00	29,992
24 May 21	129.00000 -1.00	130.40	128.10	130.00	39,594
21 May 21	130.00000 +0.00	131.50	128.60	130.00	14,381
20 May 21	130.00000 +4.50	130.00	127.90	127.90	236,100
19 May 21	125.50000 +0.50	127.00	124.76	125.00	14,513
18 May 21	125.00000 +0.00	126.50	124.61	125.00	15,102
17 May 21	125.00000 +0.00	125.00	124.52	125.00	300
14 May 21	125.00000 +0.00	126.92	124.40	125.00	16,382
13 May 21	125.00000 -0.50	125.50	125.00	125.50	60,652
12 May 21	125.50000 +0.00	126.50	124.00	125.50	106,061
11 May 21	125.50000 +0.00	126.90	124.75	125.50	4,000
10 May 21	125.50000 +0.00	126.90	124.35	125.50	12,424
07 May 21	125.50000 +0.00	127.00	124.30	125.50	3,217
06 May 21	125.50000 +0.00	126.00	124.30	125.50	65,229
05 May 21	125.50000 -0.50	127.00	124.00	125.00	22,804
04 May 21	126.00000 +1.00	128.00	123.00	125.00	367,393
30 Apr 21	125.00000 -0.50	127.50	125.00	125.50	45,505
29 Apr 21	125.50000 +0.00	125.50	124.25	125.50	758
28 Apr 21	125.50000 +0.00	127.50	125.50	125.50	600
27 Apr 21	125.50000 +1.50	125.50	123.50	124.00	25,000
26 Apr 21	124.00000 +0.50	125.00	124.00	124.00	56
23 Apr 21	123.50000 +0.00	125.00	122.60	123.50	3,605
22 Apr 21	123.50000 +0.00	125.00	122.66	123.50	6,857
21 Apr 21	123.50000 -2.50	125.00	122.10	125.00	61,500
20 Apr 21	126.00000 +0.00	128.00	124.00	126.00	47,787
19 Apr 21	126.00000 +5.00	127.00	121.00	121.00	292,410
16 Apr 21	121.00000 +0.00	121.00	120.40	121.00	723
15 Apr 21	121.00000 +0.00	121.80	120.00	121.00	1,448
14 Apr 21	121.00000 -0.50	121.80	120.60	121.50	39,066
13 Apr 21	121.50000 +2.00	125.91	118.50	119.50	51,611
12 Apr 21	119.50000 +1.00	122.50	117.00	118.50	57,108
09 Apr 21	118.50000 +2.50	120.00	115.10	115.50	656,176
08 Apr 21	116.00000 +4.00	117.00	110.60	112.00	56,266
07 Apr 21	112.00000 +9.00	112.50	102.00	103.00	70,313
06 Apr 21	103.00000 +0.00	104.00	102.00	103.00	196,439
01 Apr 21	103.00000 +1.00	104.00	102.00	103.00	503,212
31 Mar 21	102.00000 -1.50	104.00	98.15	103.50	54,245
30 Mar 21	103.50000 +1.00	103.80	102.00	102.50	7,030
29 Mar 21	102.50000 -1.50	105.00	98.00	104.00	63,578
26 Mar 21	104.00000 -5.50	108.20	104.00	108.20	87,720
25 Mar 21	109.50000 -4.00	113.33	109.50	113.33	23,371
24 Mar 21	113.50000 -1.00	116.00	112.00	114.50	35,799
23 Mar 21	114.50000 -0.50	116.86	112.00	115.00	38,447
22 Mar 21	115.00000 +2.00	117.00	111.00	113.00	77,835
19 Mar 21	113.00000 -0.50	113.00	110.00	113.00	13,320
18 Mar 21	113.50000 -1.50	114.00	112.00	114.00	28,496
17 Mar 21	115.00000 +3.00	116.92	112.60	112.60	19,038
16 Mar 21	112.00000 -3.00	114.00	112.00	112.50	57,938
15 Mar 21	115.00000 -6.00	121.90	111.00	121.00	116,593
12 Mar 21	121.00000 -3.00	125.60	120.00	124.00	120,953
11 Mar 21	124.00000 +0.00	125.60	122.00	124.00	3,893
10 Mar 21	124.00000 +2.00	126.00	124.00	124.00	14,821
09 Mar 21	122.00000 -2.00	122.00	122.00	122.00	500
08 Mar 21	124.00000 +1.00	124.00	121.00	123.00	41,339
05 Mar 21	123.00000 -2.00	126.00	121.00	125.00	12,163
04 Mar 21	125.00000 -2.00	125.00	124.00	125.00	6,343
03 Mar 21	127.00000 -2.00	130.00	126.00	129.50	5,418
02 Mar 21	129.00000 -0.50	129.90	129.00	129.50	2,683
01 Mar 21	129.50000 -2.00	130.00	129.50	130.00	1,558
25 Feb 21	131.50000 +0.00	131.50	131.00	131.50	109
24 Feb 21	131.50000 -0.50	131.50	130.00	131.50	4,000
23 Feb 21	132.00000 +0.00	134.00	130.00	132.00	2,948
22 Feb 21	132.00000 -0.50	137.00	131.25	132.50	5,021
19 Feb 21	132.50000 -2.50	133.75	132.50	132.50	743
18 Feb 21	135.00000 +2.50	135.00	131.25	132.50	732
17 Feb 21	132.50000 -2.50	132.50	130.00	132.50	5
16 Feb 21	135.00000 +3.00	135.00	130.00	132.00	2,663
15 Feb 21	132.00000 +0.00	134.00	130.00	132.00	18,101
12 Feb 21	132.00000 +0.00	134.00	132.00	132.00	28,732
11 Feb 21	132.00000 -1.50	135.00	131.20	133.50	106,596
10 Feb 21	133.50000 +0.00	137.00	130.05	133.50	4,232
09 Feb 21	133.50000 -3.50	140.00	132.00	137.00	12,417
08 Feb 21	137.00000 -2.50	143.00	134.06	139.50	34,346
05 Feb 21	139.50000 +0.00	142.00	133.00	139.50	8,283
04 Feb 21	139.50000 +0.00	139.50	136.07	139.50	10,242
03 Feb 21	139.50000 -1.00	141.00	136.50	140.50	4,580
02 Feb 21	140.50000 +0.00	140.50	138.40	140.50	4,000
01 Feb 21	140.50000 +0.50	142.00	140.00	142.00	4,082
29 Jan 21	140.00000 -3.00	143.00	140.00	142.00	20,029
28 Jan 21	143.00000 +0.50	143.00	140.00	142.50	23,072
27 Jan 21	142.50000 +0.00	146.00	142.50	142.50	9,079
26 Jan 21	142.50000 -3.50	147.00	142.00	146.00	22,202
25 Jan 21	146.00000 -0.50	146.00	145.00	146.00	96,998
22 Jan 21	146.50000 -1.00	147.00	145.00	147.00	25,308
21 Jan 21	147.50000 +1.50	150.00	145.63	147.50	6,896
20 Jan 21	146.00000 +0.00	148.00	145.00	146.50	221,776
19 Jan 21	146.00000 -3.00	148.90	145.50	148.90	131,602
18 Jan 21	149.00000 +1.00	150.00	148.26	148.50	4,051
15 Jan 21	148.00000 +0.50	149.50	147.39	147.50	17,122
14 Jan 21	147.50000 -4.50	150.80	146.00	150.80	60,214
13 Jan 21	152.00000 +3.50	152.00	150.00	150.00	53,830
12 Jan 21	148.50000 +0.00	152.00	145.00	148.50	129,767
11 Jan 21	148.50000 +1.50	152.00	145.00	147.50	41,973
08 Jan 21	147.00000 +7.00	149.00	141.50	141.50	121,820
07 Jan 21	140.00000 +0.00	141.60	140.00	140.00	14,705
06 Jan 21	140.00000 -2.00	142.80	140.00	142.00	16,428
05 Jan 21	142.00000 +5.50	142.00	138.00	138.00	41,318
04 Jan 21	136.50000 +3.00	137.00	133.68	133.68	92,372
31 Dec 20	133.50000 +0.00	135.00	133.50	133.50	839
30 Dec 20	133.50000 +0.00	136.00	133.50	133.50	100,919
29 Dec 20	133.50000 +20.00	135.00	118.75	118.75	174,587
24 Dec 20	113.50000 -2.00	115.00	111.15	113.50	6,592
23 Dec 20	115.50000 +0.00	115.50	111.15	115.50	683,985
22 Dec 20	115.50000 -2.50	118.05	115.00	118.00	24,342
21 Dec 20	118.00000 -2.00	122.00	116.44	120.00	5,600
18 Dec 20	120.00000 +0.50	120.00	118.57	120.00	2,929
17 Dec 20	119.50000 +1.00	121.00	119.25	119.25	25,220
16 Dec 20	118.50000 -1.50	122.00	117.25	120.00	15,105
15 Dec 20	120.00000 -6.50	127.00	118.08	126.50	22,541
14 Dec 20	126.50000 -1.50	126.50	125.00	126.50	9,640
11 Dec 20	128.00000 -2.00	130.00	126.25	128.50	5,822
10 Dec 20	130.00000 +0.00	130.45	130.00	130.00	31,788
09 Dec 20	130.00000 -1.50	132.20	130.00	131.50	5,892
08 Dec 20	131.50000 -1.00	132.20	127.00	132.20	52,999
07 Dec 20	132.50000 -2.50	135.00	132.20	134.50	22,105
04 Dec 20	135.00000 +0.50	135.00	132.20	134.50	13,522
03 Dec 20	134.50000 +0.00	136.00	132.20	134.50	2,550
02 Dec 20	134.50000 +0.00	137.00	132.10	134.50	7,360
01 Dec 20	134.50000 +0.00	140.00	132.00	134.50	13,493
30 Nov 20	134.50000 +0.00	134.50	132.40	134.50	1,792
27 Nov 20	134.50000 -1.00	136.90	132.30	135.50	6,905
26 Nov 20	135.50000 +0.00	135.50	133.60	135.50	2,736
25 Nov 20	135.50000 +0.00	138.00	133.60	135.50	3,587
24 Nov 20	135.50000 -1.50	137.85	135.00	137.00	8,344
23 Nov 20	137.00000 +0.00	138.00	135.00	137.00	8,026
20 Nov 20	137.00000 -1.50	138.50	135.00	138.50	27,090
19 Nov 20	138.50000 +0.00	140.00	137.30	138.50	5,260
18 Nov 20	138.50000 -0.50	138.50	138.00	138.50	23,926
17 Nov 20	139.00000 +0.00	139.90	139.00	139.00	3,819
16 Nov 20	139.00000 -1.00	139.94	137.60	138.50	11,561
13 Nov 20	140.00000 +1.50	140.00	140.00	140.00	3,692
12 Nov 20	138.50000 +0.00	139.40	138.50	138.50	5,005
11 Nov 20	138.50000 +1.00	139.50	137.60	137.60	7,696
10 Nov 20	137.50000 -1.00	139.50	135.00	138.50	26,015
09 Nov 20	138.50000 +1.00	139.70	136.00	137.50	293,972
06 Nov 20	137.50000 +2.00	138.00	134.00	135.50	330,508
05 Nov 20	135.50000 +0.00	135.50	133.10	135.50	16,403
04 Nov 20	135.50000 -2.00	138.70	133.00	137.50	48,086
03 Nov 20	137.50000 +0.00	137.50	136.50	137.50	18,030
02 Nov 20	137.50000 +0.00	139.50	135.25	137.50	7,784
30 Oct 20	137.50000 +4.50	140.00	133.00	133.00	43,784
29 Oct 20	133.00000 +9.50	135.00	124.75	124.75	58,331
28 Oct 20	123.50000 +2.00	125.00	122.75	123.50	16,000
27 Oct 20	121.50000 +1.50	122.00	120.00	120.50	11,071
26 Oct 20	120.00000 -0.50	120.50	120.00	120.50	9,796
23 Oct 20	120.50000 +0.50	120.50	118.25	120.50	12,091
22 Oct 20	120.00000 -4.50	123.25	120.00	123.25	8,006
21 Oct 20	124.50000 +0.00	126.00	122.75	124.50	6,349
20 Oct 20	124.50000 +0.00	128.00	122.60	124.50	25,108
19 Oct 20	124.50000 +5.50	124.50	118.50	119.00	5,658
16 Oct 20	119.00000 +0.00	120.00	118.30	119.00	1,798
15 Oct 20	119.00000 +0.00	120.00	118.10	119.00	90,520
14 Oct 20	119.00000 +0.00	119.00	118.10	119.00	201
13 Oct 20	119.00000 +0.00	119.00	118.00	119.00	7,436
12 Oct 20	119.00000 +1.00	120.00	119.00	119.00	4,500
09 Oct 20	118.00000 +0.00	118.00	116.00	118.00	1,750
08 Oct 20	118.00000 -0.50	120.00	116.80	118.50	3,465
07 Oct 20	118.50000 -7.00	123.10	118.50	123.10	89,544
06 Oct 20	125.50000 +0.00	127.00	123.10	125.50	451
05 Oct 20	125.50000 +1.00	130.00	125.00	125.00	32,929
02 Oct 20	124.50000 +10.00	125.00	112.50	114.50	22,147
01 Oct 20	114.50000 +1.00	116.00	112.50	113.50	6,451
30 Sep 20	113.50000 +0.50	113.50	111.01	113.00	11,575
29 Sep 20	113.00000 -0.50	114.90	111.30	113.50	5,599
28 Sep 20	113.50000 +0.00	115.00	111.30	113.50	2,107
25 Sep 20	113.50000 -3.00	114.00	113.50	114.00	15,900
24 Sep 20	116.50000 -1.50	117.50	114.20	117.50	14,632
23 Sep 20	118.00000 +0.00	118.40	116.00	118.00	14,379
22 Sep 20	118.00000 +0.50	118.40	116.10	117.50	2,891
21 Sep 20	117.50000 -1.00	118.68	114.00	118.50	15,437
18 Sep 20	118.50000 +0.00	118.80	117.18	118.50	4,595
17 Sep 20	118.50000 -0.50	120.30	116.15	119.00	67,694
16 Sep 20	119.00000 +1.00	119.50	117.00	118.50	159,384
15 Sep 20	118.00000 +5.00	119.20	114.00	115.00	39,552
14 Sep 20	113.00000 -2.50	115.75	113.00	115.50	21,911
11 Sep 20	115.50000 +2.00	116.00	111.50	113.50	82,916
10 Sep 20	113.50000 -2.00	116.00	111.10	115.50	110,390
09 Sep 20	115.50000 -14.50	125.00	106.00	122.50	135,524
08 Sep 20	130.00000 +6.00	140.00	120.10	127.50	132,296
07 Sep 20	124.00000 -51.00	170.00	124.00	162.50	239,222
04 Sep 20	175.00000 +1.00	175.70	172.00	174.00	25,205
03 Sep 20	174.00000 -6.00	179.75	173.00	179.75	22,619
02 Sep 20	180.00000 -1.00	181.70	180.00	181.00	10,278
01 Sep 20	181.00000 -0.50	182.30	180.30	181.50	3,376
28 Aug 20	181.50000 +0.00	184.00	179.00	181.50	5,837
27 Aug 20	181.50000 +0.00	182.45	179.00	181.50	16,596
26 Aug 20	181.50000 +0.00	182.50	179.10	181.50	54,736
25 Aug 20	181.50000 +0.00	183.00	181.50	181.50	5,285
24 Aug 20	181.50000 +1.00	182.00	179.00	180.50	12,881
21 Aug 20	180.50000 +2.00	182.00	177.00	178.50	6,891
20 Aug 20	178.50000 +4.00	179.95	175.00	175.00	10,675
19 Aug 20	174.50000 +3.00	175.00	170.00	171.50	54,817
18 Aug 20	171.50000 +0.00	171.50	171.00	171.50	14,780
17 Aug 20	171.50000 +1.50	172.01	170.00	170.50	35,628
14 Aug 20	170.00000 -1.50	172.89	170.00	171.50	120,235
13 Aug 20	171.50000 +0.00	171.70	171.50	171.50	3,250
12 Aug 20	171.50000 -1.50	171.80	171.50	171.50	8,996
11 Aug 20	173.00000 +3.00	173.00	171.80	171.80	39,605
10 Aug 20	170.00000 -9.00	179.00	167.12	179.00	38,159
07 Aug 20	179.00000 -3.50	182.50	179.00	182.50	4,912
06 Aug 20	182.50000 +0.00	182.50	182.50	182.50	48
05 Aug 20	182.50000 +0.00	182.70	182.50	182.50	6,950
04 Aug 20	182.50000 +0.00	182.80	182.50	182.50	45
03 Aug 20	182.50000 +0.00	182.90	182.50	182.50	3,090
31 Jul 20	182.50000 +0.00	183.60	180.00	182.50	35,903
30 Jul 20	182.50000 -5.00	189.00	181.04	186.50	25,444
29 Jul 20	187.50000 +5.00	195.00	184.00	184.00	73,397
28 Jul 20	182.50000 +7.50	185.00	180.00	180.00	76,697
27 Jul 20	175.00000 +0.00	180.00	175.00	175.00	16,364
24 Jul 20	175.00000 -5.00	180.00	175.00	175.00	59,478
23 Jul 20	180.00000 +5.00	180.00	172.75	172.75	59,405
22 Jul 20	175.00000 +10.00	180.00	165.00	166.00	52,112
21 Jul 20	165.00000 +1.50	170.00	157.50	163.50	16,795
20 Jul 20	163.50000 -6.50	172.50	158.00	170.00	26,470
17 Jul 20	170.00000 +0.00	172.80	168.00	170.00	10,246
16 Jul 20	170.00000 +0.00	174.00	170.00	170.00	50,484
15 Jul 20	170.00000 +0.50	173.90	164.00	169.50	24,563
14 Jul 20	169.50000 +0.00	174.00	169.50	169.50	1,228
13 Jul 20	169.50000 +4.50	170.00	162.40	165.00	42,297
10 Jul 20	165.00000 -2.50	170.00	162.00	167.50	56,418
09 Jul 20	167.50000 -1.00	170.40	163.50	168.50	28,590
08 Jul 20	168.50000 -1.50	173.00	168.50	170.00	63,736
07 Jul 20	170.00000 +1.00	170.60	165.00	170.00	40,150
06 Jul 20	169.00000 +17.50	183.00	166.00	167.50	123,713
03 Jul 20	151.50000 +0.00	157.00	148.50	151.50	6,842
02 Jul 20	151.50000 +0.00	151.50	143.00	151.50	3,475
30 Jun 20	151.50000 -1.50	151.50	148.50	151.50	1,722
29 Jun 20	153.00000 -7.00	158.00	148.40	153.00	12,990
26 Jun 20	160.00000 +7.00	160.00	148.20	153.00	30,600
25 Jun 20	153.00000 +0.00	154.99	153.00	153.00	1,282
24 Jun 20	153.00000 -1.00	153.00	150.10	153.00	2,514
23 Jun 20	154.00000 +1.50	155.00	147.00	152.50	465,274
22 Jun 20	152.50000 +3.00	152.50	145.00	149.50	2,001
19 Jun 20	149.50000 +0.00	152.80	146.20	149.50	2,473
18 Jun 20	149.50000 +0.00	152.80	145.00	149.50	7,092
17 Jun 20	149.50000 +4.50	152.80	149.50	149.50	6,279
16 Jun 20	145.00000 +0.00	148.00	143.00	145.00	1,074,683
15 Jun 20	145.00000 -6.00	152.80	145.00	151.00	33,154
12 Jun 20	151.00000 +0.00	153.00	145.00	151.00	2,116,491
11 Jun 20	151.00000 +1.00	156.40	147.40	150.00	70,101
09 Jun 20	150.00000 -1.50	156.70	143.84	151.50	78,011
08 Jun 20	151.50000 +0.00	157.74	146.04	151.50	26,250
05 Jun 20	151.50000 +0.00	157.74	145.78	151.50	11,864
04 Jun 20	151.50000 +0.00	157.22	146.00	151.50	4,314
02 Jun 20	151.50000 +0.00	153.00	146.00	151.50	67,684
01 Jun 20	151.50000 +0.00	155.40	146.95	151.50	19,936
29 May 20	151.50000 +0.00	153.90	146.00	151.50	54,137
28 May 20	151.50000 -2.50	158.00	145.78	154.00	44,467
27 May 20	154.00000 +1.50	158.00	154.00	154.00	3,774
26 May 20	152.50000 +0.00	154.00	150.00	152.50	50,842
22 May 20	152.50000 +2.50	155.00	147.00	150.00	109,447
21 May 20	150.00000 +2.50	155.00	146.00	147.50	26,893
20 May 20	147.50000 +0.00	154.00	143.90	147.50	3,793
19 May 20	147.50000 +0.00	155.00	140.00	147.50	7,106
18 May 20	147.50000 +5.00	155.00	140.00	145.00	304,219
15 May 20	142.50000 +0.00	143.50	141.50	142.50	50,000
14 May 20	142.50000 -2.50	144.00	135.75	144.00	6,415
13 May 20	145.00000 +2.50	147.00	135.00	142.50	14,738
12 May 20	142.50000 +0.00	150.00	136.00	142.50	11,449
11 May 20	142.50000 -2.50	152.00	136.00	145.00	12,718
07 May 20	145.00000 +2.50	151.00	145.00	145.00	653
06 May 20	142.50000 +7.50	144.70	140.00	140.00	29,346
05 May 20	135.00000 +5.00	139.70	135.00	135.00	1,000
04 May 20	130.00000 +12.50	135.00	113.75	117.50	23,729
01 May 20	117.50000 -2.50	124.00	113.00	120.00	8,504
30 Apr 20	120.00000 +0.00	124.90	116.00	120.00	3,993
29 Apr 20	120.00000 -10.00	125.00	115.20	125.00	16,021
28 Apr 20	130.00000 +0.00	139.00	126.00	130.00	20,320
27 Apr 20	130.00000 +0.00	131.70	125.00	130.00	13,405
24 Apr 20	130.00000 +2.50	133.00	125.50	127.50	16,083
23 Apr 20	127.50000 -5.00	139.25	127.50	132.50	14,579
22 Apr 20	132.50000 -1.50	138.80	128.00	134.00	3,352
21 Apr 20	134.00000 -3.50	144.00	130.00	137.50	5,181
20 Apr 20	137.50000 -2.50	145.00	130.15	137.50	3,727
17 Apr 20	140.00000 +7.50	140.00	131.00	132.50	12,818
16 Apr 20	132.50000 +0.00	139.70	125.60	132.50	12,115
15 Apr 20	132.50000 -22.50	159.00	125.45	155.00	20,205
14 Apr 20	155.00000 +17.50	160.00	140.00	140.00	24,546
09 Apr 20	137.50000 +2.50	142.32	135.00	135.00	7,263
08 Apr 20	135.00000 +0.00	138.80	132.50	135.00	3,353
07 Apr 20	135.00000 +4.00	135.00	132.00	132.00	9,043
06 Apr 20	131.00000 +2.50	134.00	122.00	128.50	10,469
03 Apr 20	128.50000 +0.00	131.00	128.50	128.50	3,803
02 Apr 20	128.50000 +1.50	131.00	128.50	128.50	570
31 Mar 20	127.00000 +0.00	127.00	120.28	127.00	1,201
30 Mar 20	127.00000 +4.00	127.00	125.00	125.00	7,935
26 Mar 20	123.00000 +0.00	125.52	123.00	123.00	8,471
25 Mar 20	123.00000 -2.00	123.00	119.50	123.00	1,000
24 Mar 20	125.00000 +0.00	127.00	125.00	125.00	42
23 Mar 20	125.00000 -9.50	135.00	121.28	134.50	10,245
20 Mar 20	134.50000 +3.50	139.50	134.40	134.40	5,150
19 Mar 20	131.00000 +11.00	131.00	126.00	126.00	21
18 Mar 20	120.00000 -5.00	128.00	120.00	125.00	9,200
17 Mar 20	125.00000 +18.00	128.44	116.00	116.00	10,300
16 Mar 20	107.00000 -28.75	142.00	106.24	136.00	58,737
13 Mar 20	135.75000 +7.75	137.00	125.00	128.00	6,331
12 Mar 20	128.00000 -12.00	135.00	120.00	135.00	30,682
11 Mar 20	140.00000 +2.50	144.80	135.50	137.50	9,713
10 Mar 20	137.50000 +3.50	140.00	137.50	137.50	27,250
09 Mar 20	134.00000 -7.50	141.00	134.00	141.00	2,680
06 Mar 20	141.50000 +0.00	141.50	123.60	141.50	61,436
05 Mar 20	141.50000 +0.00	141.50	141.33	141.50	10,372
04 Mar 20	141.50000 -3.00	147.00	140.00	144.50	15,965
03 Mar 20	144.50000 +5.50	145.00	142.00	142.00	14,003
02 Mar 20	139.00000 +11.50	143.00	128.00	128.00	28,139
28 Feb 20	127.50000 +3.50	128.00	118.64	122.50	19,304
27 Feb 20	124.00000 -8.50	130.50	116.00	130.50	64,512
26 Feb 20	132.50000 +2.00	134.00	124.32	130.50	33,189
25 Feb 20	130.50000 -7.50	140.79	128.00	138.00	21,406
24 Feb 20	138.00000 -13.50	155.00	135.00	151.50	34,300
21 Feb 20	151.50000 +0.00	154.00	150.10	151.50	4,857
20 Feb 20	151.50000 +0.00	155.00	150.00	151.50	1,553
19 Feb 20	151.50000 -4.00	157.50	149.54	154.00	5,156
18 Feb 20	155.50000 -1.50	159.82	154.00	157.00	5,200
17 Feb 20	157.00000 +1.00	160.00	157.00	157.00	25,587
14 Feb 20	156.00000 +0.00	158.00	155.00	156.00	5,871
13 Feb 20	156.00000 -6.50	162.50	153.28	162.50	23,241
12 Feb 20	162.50000 +2.50	164.00	160.00	160.00	23,629
11 Feb 20	160.00000 +6.00	163.45	156.00	156.00	25,533
10 Feb 20	154.00000 -5.00	161.00	150.00	159.00	21,877
07 Feb 20	159.00000 -1.00	174.00	152.00	167.50	75,541
06 Feb 20	160.00000 +10.00	169.00	152.00	152.00	20,828
05 Feb 20	150.00000 +19.50	152.50	133.16	133.16	41,288
04 Feb 20	130.50000 +0.00	133.40	128.52	130.50	1,417
03 Feb 20	130.50000 +0.00	133.45	128.52	130.50	6,048
31 Jan 20	130.50000 +1.00	134.00	128.00	129.50	42,052
30 Jan 20	129.50000 -4.00	131.19	126.12	131.19	44,143
29 Jan 20	133.50000 +16.00	136.86	119.40	119.40	67,727
28 Jan 20	117.50000 +0.00	119.40	115.00	117.50	14,862
27 Jan 20	117.50000 +0.00	119.50	116.51	117.50	17,991
24 Jan 20	117.50000 +0.00	119.70	116.30	117.50	28,470
23 Jan 20	117.50000 +0.00	117.99	117.50	117.50	9,300
22 Jan 20	117.50000 +0.00	117.50	116.20	117.50	2,774
21 Jan 20	117.50000 +0.00	118.25	116.10	117.50	2,107
20 Jan 20	117.50000 +0.00	118.65	115.26	117.50	8,568
17 Jan 20	117.50000 -2.00	118.65	115.25	118.65	21,187
16 Jan 20	119.50000 -2.00	121.60	118.00	121.50	76,874
15 Jan 20	121.50000 +3.00	123.00	116.80	118.50	213,231
14 Jan 20	118.50000 +3.00	121.25	113.85	115.50	153,835
13 Jan 20	115.50000 +13.50	119.20	113.12	113.12	458,187
10 Jan 20	102.00000 +0.00	103.00	101.65	102.00	7,580
07 Jan 20	102.00000 +0.00	102.50	101.50	102.00	145,667
06 Jan 20	102.00000 +0.00	102.00	101.65	102.00	1,891
03 Jan 20	102.00000 +0.00	102.00	101.65	102.00	5,460
02 Jan 20	102.00000 +0.00	103.88	101.65	102.00	2,200
30 Dec 19	102.00000 +0.50	102.00	101.60	102.00	250
27 Dec 19	101.50000 +0.00	103.90	101.50	101.50	7,722
24 Dec 19	101.50000 +0.00	103.40	101.00	101.50	630
23 Dec 19	101.50000 +6.50	102.00	93.50	95.50	23,013
19 Dec 19	95.00000 +0.00	96.00	95.00	95.00	7,331
13 Dec 19	95.00000 +0.00	95.00	93.00	95.00	611
10 Dec 19	95.00000 +0.00	95.00	93.00	95.00	350
09 Dec 19	95.00000 +0.00	95.00	93.00	95.00	738
06 Dec 19	95.00000 +0.50	96.20	95.00	95.00	1,519
05 Dec 19	94.50000 +0.00	96.25	94.50	94.50	3,834
02 Dec 19	94.50000 +0.00	96.50	92.50	94.50	5,722
27 Nov 19	94.50000 +2.50	96.00	94.50	94.50	508
26 Nov 19	92.00000 -5.00	97.40	91.32	97.00	123,078
25 Nov 19	97.00000 -1.50	100.00	97.00	98.50	750
22 Nov 19	98.50000 +0.00	100.40	98.50	98.50	25,992
21 Nov 19	98.50000 +0.00	98.70	98.30	98.50	27,500
20 Nov 19	98.50000 +0.00	100.40	98.50	98.50	4,000
19 Nov 19	98.50000 -1.00	100.00	98.50	99.50	511
18 Nov 19	99.50000 +0.00	101.90	99.50	99.50	2,917
15 Nov 19	99.50000 -0.50	101.90	99.50	100.00	969
14 Nov 19	100.00000 +1.50	101.92	100.00	100.00	61,427
13 Nov 19	98.50000 +0.00	101.00	98.50	98.50	5,792
12 Nov 19	98.50000 +1.00	99.90	97.50	97.50	3,003
11 Nov 19	97.50000 +1.00	98.90	94.00	96.50	23,650
08 Nov 19	96.50000 +2.00	96.50	95.00	95.00	10,000
07 Nov 19	94.50000 +0.00	95.00	94.50	94.50	136,087
05 Nov 19	94.50000 -3.00	94.70	94.30	94.70	82,113
04 Nov 19	97.50000 +0.00	99.50	96.10	97.50	4,239
01 Nov 19	97.50000 +0.00	99.50	97.50	97.50	1,005
30 Oct 19	97.50000 +0.00	99.75	97.50	97.50	4,806
28 Oct 19	97.50000 +0.00	97.50	95.00	97.50	800
25 Oct 19	97.50000 +0.00	99.75	97.50	97.50	1,100
24 Oct 19	97.50000 -1.00	97.70	97.30	97.70	1,000
23 Oct 19	98.50000 +0.00	99.75	97.60	98.50	10,500
22 Oct 19	98.50000 +5.00	99.00	94.75	94.75	21,217
21 Oct 19	93.50000 +0.00	94.75	93.50	93.50	8,501
15 Oct 19	93.50000 +0.00	94.50	93.50	93.50	2,116
14 Oct 19	93.50000 +0.00	94.75	91.00	93.50	14,529
01 Oct 19	93.50000 +0.00	94.75	93.50	93.50	10,313
30 Sep 19	93.50000 -2.00	94.00	92.00	94.00	19,416
27 Sep 19	95.50000 -1.00	98.00	94.00	96.50	3,546
25 Sep 19	96.50000 +0.00	98.00	95.50	96.50	11,096
24 Sep 19	96.50000 -1.50	98.40	96.00	98.00	16,435
23 Sep 19	98.00000 +0.00	98.00	96.00	98.00	5,000
20 Sep 19	98.00000 +0.00	98.00	96.00	98.00	25,000
19 Sep 19	98.00000 +0.50	100.00	98.00	98.00	38,900
18 Sep 19	97.50000 +3.00	98.00	96.00	96.00	14,020
16 Sep 19	94.50000 +0.00	94.50	93.00	94.50	5,423
13 Sep 19	94.50000 +0.00	94.50	93.00	94.50	30
12 Sep 19	94.50000 +0.00	94.50	93.00	94.50	528
10 Sep 19	94.50000 +2.00	94.50	93.00	94.50	2,445
09 Sep 19	92.50000 +0.00	93.00	90.00	93.00	48,967
06 Sep 19	92.50000 -3.50	96.34	92.00	94.50	5,243
04 Sep 19	96.00000 -0.50	99.00	95.00	96.50	11,225
03 Sep 19	96.50000 +0.00	96.50	94.60	96.50	1,000
02 Sep 19	96.50000 +0.00	98.90	94.60	96.50	57,551
30 Aug 19	96.50000 +2.00	98.50	95.00	95.00	120,592
29 Aug 19	94.50000 +3.00	96.00	94.00	94.00	14,600
28 Aug 19	91.50000 +1.00	91.50	91.00	91.50	10,298
27 Aug 19	90.50000 +3.00	91.50	90.50	90.50	10,928
22 Aug 19	87.50000 +2.00	88.00	87.00	87.00	3,957
16 Aug 19	85.50000 +0.00	88.00	85.00	85.50	2,032
15 Aug 19	85.50000 +0.00	85.75	85.00	85.00	12,475
14 Aug 19	85.50000 +0.00	85.75	85.50	85.50	1,373
09 Aug 19	85.50000 +0.00	85.70	85.30	85.50	5,000
08 Aug 19	85.50000 -2.50	86.00	84.10	84.10	13,706
07 Aug 19	88.00000 +2.50	88.00	83.10	85.50	5,596
06 Aug 19	85.50000 -3.00	87.10	85.50	87.10	16,818
05 Aug 19	88.50000 -4.00	95.00	88.50	92.50	25,584
02 Aug 19	92.50000 +0.00	95.00	91.10	92.50	8,965
01 Aug 19	92.50000 -1.00	95.00	92.50	93.50	1,046
31 Jul 19	93.50000 -1.00	95.65	93.50	93.50	1,500
30 Jul 19	94.50000 +2.00	96.70	92.00	92.50	10,903
29 Jul 19	92.50000 +0.00	92.50	91.10	92.50	1,108
26 Jul 19	92.50000 +2.00	94.00	92.50	92.50	6,183
24 Jul 19	90.50000 +0.00	90.50	89.10	90.50	250
23 Jul 19	90.50000 +0.00	92.75	90.50	90.50	6,750
22 Jul 19	90.50000 +3.00	92.75	85.60	87.50	36,604
19 Jul 19	87.50000 -2.00	91.50	85.60	89.50	16,784
18 Jul 19	89.50000 +0.00	89.50	87.50	89.50	1,415
17 Jul 19	89.50000 +0.00	89.50	87.50	89.50	500
16 Jul 19	89.50000 +0.00	91.50	87.50	89.50	280
15 Jul 19	89.50000 +0.00	89.50	87.50	89.50	2,939
12 Jul 19	89.50000 +5.00	91.50	87.00	87.00	7,231
10 Jul 19	84.50000 +0.00	86.00	83.00	84.50	7,629
09 Jul 19	84.50000 +0.00	84.70	84.30	84.50	36,875
08 Jul 19	84.50000 +0.00	87.00	82.00	84.50	45,028
05 Jul 19	84.50000 +0.00	84.50	82.00	84.50	4,000
04 Jul 19	84.50000 -1.00	84.50	82.05	84.50	3,308
03 Jul 19	85.50000 +0.00	86.82	85.50	85.50	150
02 Jul 19	85.50000 -0.50	86.88	85.06	86.00	10,000
01 Jul 19	86.00000 +0.00	86.88	85.06	86.00	2,052
25 Jun 19	86.00000 +0.50	86.34	86.00	86.00	1,000
24 Jun 19	85.50000 +0.50	86.12	85.50	85.50	6,354
20 Jun 19	85.00000 +0.00	86.12	83.10	85.00	2,623
19 Jun 19	85.00000 +0.00	86.12	85.00	85.00	1,200
18 Jun 19	85.00000 -0.50	86.12	83.04	85.50	12,497
17 Jun 19	85.50000 +0.00	88.00	83.55	85.50	6,141
14 Jun 19	85.50000 -2.50	88.00	84.00	88.00	10,845
12 Jun 19	88.00000 +0.00	89.10	86.44	88.00	2,334
11 Jun 19	88.00000 +0.00	89.20	88.00	88.00	2,231
10 Jun 19	88.00000 +0.50	90.00	85.00	87.50	15,302
07 Jun 19	87.50000 -1.00	90.00	85.50	88.50	27,674
06 Jun 19	88.50000 +0.00	89.64	87.50	88.50	7,895
05 Jun 19	88.50000 +1.00	89.52	88.50	88.50	11,257
04 Jun 19	87.50000 -3.00	88.00	87.00	88.00	3,710
31 May 19	90.50000 +0.00	91.50	88.00	90.50	2,083
30 May 19	90.50000 +0.00	91.00	90.50	90.50	3,282
29 May 19	90.50000 +0.00	93.00	90.50	90.50	2,432
28 May 19	90.50000 +0.00	92.00	88.50	90.50	7,961
24 May 19	90.50000 -2.00	93.50	90.00	92.50	31,505
23 May 19	92.50000 -2.00	92.50	92.00	92.50	3,000
22 May 19	94.50000 -2.00	95.00	92.25	95.00	17,069
20 May 19	96.50000 +0.00	97.80	96.50	96.50	2,556
17 May 19	96.50000 +1.00	97.95	94.00	95.50	6,368
16 May 19	95.50000 +0.00	96.50	95.50	95.50	9,789
14 May 19	95.50000 +0.00	96.00	94.00	95.50	455
13 May 19	95.50000 +0.00	95.50	93.00	95.50	1,875
10 May 19	95.50000 +1.00	96.50	93.00	95.50	7,213
09 May 19	94.50000 +0.00	95.70	94.50	94.50	4,608
08 May 19	94.50000 -2.50	96.00	92.00	96.00	16,655
07 May 19	97.00000 +5.00	98.00	94.40	94.40	24,766
03 May 19	92.00000 +0.00	101.80	90.84	92.00	29,652
02 May 19	92.00000 +0.50	93.40	90.00	91.50	12,833
01 May 19	91.50000 +0.00	93.40	89.15	91.50	14,399
30 Apr 19	91.50000 +0.00	93.40	89.15	91.50	8,879
29 Apr 19	91.50000 +0.50	92.60	89.15	91.00	6,800
26 Apr 19	91.00000 +0.00	92.60	89.15	91.00	6,533
25 Apr 19	91.00000 -4.50	95.00	89.08	95.00	87,360
24 Apr 19	95.50000 +0.00	97.65	93.10	95.50	7,866
23 Apr 19	95.50000 +0.00	97.70	93.60	95.50	2,255
18 Apr 19	95.50000 -2.00	97.70	93.55	97.50	15,128
17 Apr 19	97.50000 +0.00	97.51	97.49	97.50	15,345
16 Apr 19	97.50000 +0.00	99.00	95.00	97.50	4,359
15 Apr 19	97.50000 +3.00	99.00	96.75	96.75	9,273
12 Apr 19	94.50000 +0.50	94.50	89.50	94.00	119,826
11 Apr 19	94.00000 -1.50	95.52	93.00	95.50	4,858
10 Apr 19	95.50000 -2.00	98.00	93.00	97.50	7,766
09 Apr 19	97.50000 -2.00	102.00	95.25	99.50	64,851
08 Apr 19	99.50000 +0.00	100.70	97.05	99.50	4,727
05 Apr 19	99.50000 +0.00	100.70	99.50	99.50	40,988
04 Apr 19	99.50000 +1.00	100.70	98.00	98.50	21,525
03 Apr 19	98.50000 -1.00	101.40	97.05	99.50	3,128
02 Apr 19	99.50000 -4.00	105.00	98.50	103.50	35,977
01 Apr 19	103.50000 +0.00	105.00	103.50	103.50	783
29 Mar 19	103.50000 +0.00	105.50	102.00	103.50	52,467
28 Mar 19	103.50000 +5.50	106.00	99.00	99.00	142,263
27 Mar 19	98.00000 -4.50	103.30	96.00	102.50	55,172
26 Mar 19	102.50000 -0.50	104.00	100.00	103.00	48,931
25 Mar 19	103.00000 +5.50	109.70	100.00	100.00	96,428
22 Mar 19	97.50000 +2.00	101.00	96.30	96.30	89,400
21 Mar 19	95.50000 +0.00	104.00	87.50	87.50	602,320

Diaceutics PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	204.50000 +0.00	205.77	202.70	204.50	49,852
19 Oct 26	204.50000 +1.00	210.00	204.00	204.00	167,011
16 Oct 26	203.50000 +1.00	205.00	201.19	202.50	575,967
15 Oct 26	202.50000 +0.00	203.00	200.00	202.50	209,953
14 Oct 26	202.50000 +0.00	203.80	201.00	202.50	78,132
13 Oct 26	202.50000 +0.00	204.99	200.00	202.50	209,578
12 Oct 26	202.50000 -0.50	205.00	200.00	203.00	674,094
09 Oct 26	203.00000 +1.00	206.44	198.28	202.00	802,887
08 Oct 26	202.00000 +2.00	207.00	200.00	205.00	122,324
07 Oct 26	200.00000 +0.50	207.00	199.00	199.00	343,217
06 Oct 26	199.50000 +6.50	199.50	193.50	194.50	546,175
05 Oct 26	193.00000 -2.00	196.90	192.00	193.50	787,977
02 Oct 26	195.00000 +3.50	195.00	190.85	191.50	92,631
01 Oct 26	191.50000 +0.00	193.00	190.00	191.50	224,998
30 Sep 26	191.50000 +3.00	193.00	188.66	188.66	289,205
29 Sep 26	188.50000 -3.00	192.85	185.00	191.50	104,101
28 Sep 26	191.50000 -1.50	193.00	190.00	191.50	102,831
25 Sep 26	193.00000 +0.00	193.20	185.86	191.50	938,423
24 Sep 26	193.00000 +1.50	197.00	190.00	192.50	543,737
23 Sep 26	191.50000 +5.50	193.00	185.00	186.50	669,718
22 Sep 26	186.00000 +16.00	190.00	170.00	172.50	1,307,491
21 Sep 26	170.00000 +0.00	175.00	167.30	167.50	282,171
18 Sep 26	170.00000 +5.00	170.00	164.95	164.95	147,534
17 Sep 26	165.00000 +5.00	167.00	160.60	160.60	148,368
16 Sep 26	160.00000 +0.00	163.00	157.00	160.00	27,097
15 Sep 26	160.00000 +0.00	163.00	158.55	160.00	2,856
14 Sep 26	160.00000 +2.00	163.00	156.00	158.00	67,086
11 Sep 26	158.00000 +4.00	159.90	152.77	154.00	200,931
10 Sep 26	154.00000 -1.00	155.50	152.00	154.00	24,040
09 Sep 26	155.00000 +8.00	158.00	151.00	156.00	102,622
08 Sep 26	147.00000 -1.50	157.50	147.00	148.50	113,197
07 Sep 26	148.50000 +2.00	150.00	143.00	146.50	81,584
04 Sep 26	146.50000 +0.00	150.00	146.50	147.00	106,380
03 Sep 26	146.50000 +0.00	150.00	143.00	146.50	17,775
02 Sep 26	146.50000 -1.00	150.00	143.00	147.50	38,995
01 Sep 26	147.50000 +4.00	150.00	142.00	143.50	86,384
28 Aug 26	143.50000 +0.00	145.00	142.00	143.50	12,274
27 Aug 26	143.50000 -4.00	150.00	142.00	147.50	49,126
26 Aug 26	147.50000 +4.00	150.00	144.90	144.90	73,405
25 Aug 26	143.50000 +4.00	145.00	141.30	141.30	126,534
24 Aug 26	139.50000 +1.00	142.00	137.00	138.50	209,391
21 Aug 26	138.50000 +1.50	142.00	137.00	140.00	22,367
20 Aug 26	137.00000 -6.00	140.70	137.00	139.00	37,296
19 Aug 26	143.00000 +1.00	143.00	136.00	142.00	66,872
18 Aug 26	142.00000 -3.00	144.00	140.00	142.00	41,947
17 Aug 26	145.00000 +1.00	145.00	141.00	144.00	31,605
14 Aug 26	144.00000 -0.50	146.00	142.33	144.50	405
13 Aug 26	144.50000 +3.00	150.00	140.00	141.50	86,198
12 Aug 26	141.50000 -7.50	150.00	140.00	149.00	112,358
11 Aug 26	149.00000 -3.00	155.00	148.00	153.50	80,695
10 Aug 26	152.00000 -1.00	159.00	151.00	153.00	214,176
07 Aug 26	153.00000 +3.50	155.00	149.00	149.50	80,615
06 Aug 26	149.50000 +4.50	152.00	145.00	147.50	25,122
05 Aug 26	145.00000 +0.50	149.00	143.00	144.50	60,046
04 Aug 26	144.50000 -1.50	147.00	143.70	145.50	69,988
03 Aug 26	146.00000 +2.50	147.00	143.33	143.50	328,392
31 Jul 26	143.50000 +7.00	145.00	137.00	137.00	241,757
30 Jul 26	136.50000 +4.50	138.00	131.00	132.00	2,719,373
29 Jul 26	132.00000 +5.50	135.00	129.12	131.50	4,021,933
28 Jul 26	126.50000 -1.50	130.00	125.00	129.00	56,979
27 Jul 26	128.00000 -1.00	130.00	128.00	129.00	64,233
24 Jul 26	129.00000 +0.50	130.00	128.00	128.50	78,509
23 Jul 26	128.50000 -3.50	132.00	128.10	132.00	75,385
22 Jul 26	132.00000 -0.50	133.00	131.95	132.50	21,349
21 Jul 26	132.50000 +0.00	133.00	132.00	132.50	19,488
20 Jul 26	132.50000 -2.50	135.00	132.00	135.00	57,875
17 Jul 26	135.00000 +0.50	135.32	133.00	134.00	16,577
16 Jul 26	134.50000 -1.00	135.89	133.20	135.50	18,631
15 Jul 26	135.50000 -5.50	139.00	135.00	139.00	75,171
14 Jul 26	141.00000 -1.00	142.50	138.00	142.00	26,704
13 Jul 26	142.00000 -0.50	144.00	140.00	142.50	20,134
10 Jul 26	142.50000 -1.00	145.00	142.00	143.50	17,242
09 Jul 26	143.50000 +0.00	144.93	142.00	143.50	8,314
08 Jul 26	143.50000 -2.50	147.00	142.00	146.00	47,597
07 Jul 26	146.00000 -0.50	147.00	145.00	146.50	54,092
06 Jul 26	146.50000 +0.50	147.00	145.00	146.00	15,754
03 Jul 26	146.00000 +0.00	147.00	145.50	146.00	15,439
02 Jul 26	146.00000 +0.00	147.00	145.07	146.00	13,247
01 Jul 26	146.00000 +0.00	147.00	145.00	146.00	31,613
30 Jun 26	146.00000 +1.50	147.00	145.00	145.00	32,563
29 Jun 26	144.50000 -0.50	147.00	144.00	145.00	13,275
26 Jun 26	145.00000 +0.00	146.00	145.00	145.00	18,006
25 Jun 26	145.00000 +0.00	146.00	144.00	145.00	52,335
24 Jun 26	145.00000 +0.50	146.00	144.00	144.50	75,439
23 Jun 26	144.50000 -4.00	150.00	143.00	148.50	122,791
22 Jun 26	148.50000 +0.50	150.00	146.00	148.00	223,502
19 Jun 26	148.00000 +2.00	150.00	142.71	146.00	851,336
18 Jun 26	146.00000 +3.00	147.40	142.00	143.00	145,290
17 Jun 26	143.00000 +0.50	144.00	142.50	142.50	407,860
16 Jun 26	142.50000 +0.00	143.00	142.00	142.50	552,226
15 Jun 26	142.50000 +0.00	143.00	142.00	142.50	44,769
12 Jun 26	142.50000 +0.00	143.00	142.00	142.50	483,492
11 Jun 26	142.50000 +0.00	143.00	142.00	142.50	126,613
10 Jun 26	142.50000 -0.50	144.00	142.09	143.00	285,973
09 Jun 26	143.00000 +0.00	144.00	142.00	142.00	201,239
08 Jun 26	143.00000 +1.50	143.30	136.00	141.50	195,962
05 Jun 26	141.50000 -2.50	146.00	136.00	144.50	415,262
04 Jun 26	144.00000 -9.00	155.00	144.00	153.00	195,396
03 Jun 26	153.00000 +8.00	153.90	145.39	145.39	406,036
02 Jun 26	145.00000 +1.00	146.00	144.00	144.00	226,153
01 Jun 26	144.00000 +1.00	146.00	140.08	143.00	528,953
29 May 26	143.00000 +1.00	144.00	142.00	142.00	171,391
28 May 26	142.00000 -6.00	149.00	141.00	148.00	275,568
27 May 26	148.00000 -3.00	154.00	147.45	152.00	223,657
26 May 26	151.00000 -15.50	170.00	148.00	167.50	633,013
22 May 26	166.50000 -2.00	167.70	165.00	167.70	25,635
21 May 26	168.50000 +0.00	168.50	167.00	168.50	8,030
20 May 26	168.50000 +0.00	168.50	167.00	168.50	8,835
19 May 26	168.50000 -0.50	168.70	167.00	168.70	6,272
18 May 26	169.00000 +0.00	170.00	166.00	168.50	67,749
15 May 26	169.00000 -3.00	172.00	168.00	172.00	21,093
14 May 26	172.00000 +0.00	174.00	170.00	172.00	4,469
13 May 26	172.00000 +0.00	172.00	170.00	172.00	24,664
12 May 26	172.00000 -3.50	177.00	171.00	175.50	20,786
11 May 26	175.50000 -1.00	175.50	175.50	175.50	53,570
08 May 26	176.50000 +0.00	177.25	175.25	176.50	31,847
07 May 26	176.50000 +2.50	180.00	173.00	174.00	140,896
06 May 26	174.00000 +7.00	175.00	165.00	167.50	252,291
05 May 26	167.00000 +1.50	170.00	164.50	165.50	99,371
01 May 26	165.50000 +0.00	165.50	165.00	165.50	20,545
30 Apr 26	165.50000 -7.00	170.55	165.00	170.55	65,743
29 Apr 26	172.50000 +0.00	174.17	170.00	172.50	30,752
28 Apr 26	172.50000 -2.00	174.17	170.00	174.17	13,671
27 Apr 26	174.50000 +0.50	177.00	172.00	175.00	279,075
24 Apr 26	174.00000 +0.00	176.76	168.00	172.50	262,894
23 Apr 26	174.00000 +0.00	175.00	173.00	174.00	502,218
22 Apr 26	174.00000 +10.00	175.00	163.00	164.00	392,601
21 Apr 26	164.00000 +0.00	164.00	163.00	164.00	98
20 Apr 26	164.00000 -0.50	164.00	163.00	164.00	7,544
17 Apr 26	164.50000 -0.50	166.00	163.25	165.00	67,949
16 Apr 26	165.00000 +0.00	165.44	164.00	165.00	49,056
15 Apr 26	165.00000 -1.00	165.50	164.00	165.50	355,498
14 Apr 26	166.00000 +0.00	168.00	164.00	166.00	145,281
13 Apr 26	166.00000 +4.50	168.00	160.15	161.50	61,348
10 Apr 26	161.50000 +0.00	163.00	160.00	161.50	8,162
09 Apr 26	161.50000 -4.00	165.21	160.00	165.21	85,290
08 Apr 26	165.50000 +4.00	167.74	161.50	161.50	96,107
07 Apr 26	161.50000 +7.00	161.50	152.00	154.50	89,498
02 Apr 26	154.50000 -2.00	157.00	152.75	154.50	21,483
01 Apr 26	156.50000 +6.00	158.00	150.00	151.50	74,508
31 Mar 26	150.50000 +4.50	154.00	143.00	146.00	58,545
30 Mar 26	146.00000 +0.00	149.00	143.00	146.00	22,344
27 Mar 26	146.00000 +0.00	148.50	143.00	146.00	69,483
26 Mar 26	146.00000 +0.50	148.86	144.52	145.50	19,322
25 Mar 26	145.50000 +2.50	148.30	144.76	144.76	36,685
24 Mar 26	143.00000 +0.00	145.00	142.00	143.00	14,712
23 Mar 26	143.00000 -1.00	146.00	141.00	144.00	89,815
20 Mar 26	144.00000 +0.00	145.85	142.00	144.00	28,226
19 Mar 26	144.00000 -2.00	148.00	142.80	146.00	62,430
18 Mar 26	146.00000 +0.00	146.70	144.00	146.00	28,819
17 Mar 26	146.00000 +0.00	148.00	144.00	146.00	53,018
16 Mar 26	146.00000 +0.00	148.00	145.00	146.00	19,634
13 Mar 26	146.00000 -1.00	149.00	144.20	147.00	37,462
12 Mar 26	147.00000 +0.50	149.00	144.90	146.50	26,637
11 Mar 26	146.50000 +0.50	149.00	143.00	146.00	9,678
10 Mar 26	146.00000 +1.00	149.00	143.25	145.00	27,691
09 Mar 26	145.00000 -1.00	149.00	141.00	145.00	22,003
06 Mar 26	146.00000 +0.00	149.00	144.55	145.50	19,932
05 Mar 26	146.00000 +3.50	148.00	140.00	142.50	28,873
04 Mar 26	142.50000 -2.00	145.00	140.00	144.50	53,854
03 Mar 26	144.50000 -4.00	152.00	142.80	148.50	109,364
02 Mar 26	148.50000 -2.00	152.00	148.00	150.50	77,631
27 Feb 26	150.50000 +0.00	152.00	149.00	150.50	45,018
26 Feb 26	150.50000 +0.00	152.00	149.45	150.50	7,095
25 Feb 26	150.50000 +0.00	152.00	149.00	150.50	12,733
24 Feb 26	150.50000 +0.00	151.00	149.00	150.50	33,972
23 Feb 26	150.50000 +0.50	152.00	148.40	150.00	5,151
20 Feb 26	150.00000 -5.00	156.00	149.00	155.00	381,003
19 Feb 26	155.00000 -5.00	162.00	154.00	160.00	80,985
18 Feb 26	160.00000 -5.50	166.00	158.00	165.50	399,151
17 Feb 26	165.50000 +0.50	165.50	165.00	165.50	13,000
16 Feb 26	165.00000 -1.50	168.00	165.00	166.50	33,468
13 Feb 26	166.50000 +0.00	168.00	166.00	166.50	423,046
12 Feb 26	166.50000 -1.00	169.00	165.00	167.00	682,890
11 Feb 26	167.50000 +0.00	169.00	166.00	167.50	16,390
10 Feb 26	167.50000 +0.00	169.00	166.00	167.50	67,486
09 Feb 26	167.50000 +1.50	168.00	166.00	167.50	19,907
06 Feb 26	166.00000 -2.00	169.00	166.00	168.00	381,243
05 Feb 26	168.00000 +1.00	170.00	167.00	169.00	59,056
04 Feb 26	167.00000 -2.00	170.00	167.00	169.00	177,208
03 Feb 26	169.00000 -2.50	173.00	168.00	171.50	119,633
02 Feb 26	171.50000 +1.50	173.00	168.00	170.00	27,057
30 Jan 26	170.00000 +5.50	171.80	161.00	164.50	1,022,852
29 Jan 26	164.50000 -0.50	165.00	164.00	165.00	11,981
28 Jan 26	165.00000 -3.00	169.00	164.00	168.00	68,322
27 Jan 26	168.00000 -0.50	170.00	167.00	168.50	5,336
26 Jan 26	168.50000 -1.50	170.00	167.00	169.00	127,351
23 Jan 26	170.00000 -2.00	173.00	169.00	171.50	313,672
22 Jan 26	172.00000 +6.00	176.25	163.00	164.00	502,559
21 Jan 26	166.00000 +7.00	166.00	159.55	159.55	57,887
20 Jan 26	159.00000 -0.50	161.00	157.00	159.50	52,330
19 Jan 26	159.50000 -0.50	162.00	157.00	159.50	44,660
16 Jan 26	160.00000 +4.00	164.00	154.00	156.00	146,918
15 Jan 26	156.00000 +14.50	156.00	145.00	146.50	223,935
14 Jan 26	141.50000 -1.00	145.00	140.00	142.50	63,817
13 Jan 26	142.50000 +1.50	145.00	140.00	142.50	203,441
12 Jan 26	141.00000 -1.50	145.00	140.00	142.50	134,611
09 Jan 26	142.50000 +0.00	145.00	140.00	142.50	31,164
08 Jan 26	142.50000 +0.00	145.00	140.95	142.50	690,106
07 Jan 26	142.50000 +5.00	144.00	137.00	138.00	275,606
06 Jan 26	137.50000 +6.50	140.00	128.00	131.00	148,889
05 Jan 26	131.00000 +2.50	133.00	128.00	129.00	297,008
02 Jan 26	128.50000 +0.50	133.00	125.00	126.50	153,433
31 Dec 25	128.00000 +1.50	128.00	125.30	126.50	17,159
30 Dec 25	126.50000 -2.00	130.00	125.00	128.50	64,534
29 Dec 25	128.50000 +0.00	130.00	127.00	128.50	48,836
24 Dec 25	128.50000 +0.00	130.00	127.00	128.50	14,591
23 Dec 25	128.50000 +0.50	130.00	126.61	128.00	20,279
22 Dec 25	128.00000 +0.00	130.00	126.00	128.00	5,464
19 Dec 25	128.00000 -0.50	130.00	125.00	127.50	76,900
18 Dec 25	128.50000 -4.50	132.00	126.50	132.00	61,698
17 Dec 25	133.00000 -5.00	139.00	131.50	138.00	77,603
16 Dec 25	138.00000 -1.00	141.00	135.00	139.00	19,964
15 Dec 25	139.00000 +0.00	139.00	139.00	139.00	5,716
12 Dec 25	139.00000 +0.00	141.00	137.00	139.00	34,886
11 Dec 25	139.00000 -0.50	141.00	137.00	139.50	20,555
10 Dec 25	139.50000 -1.00	141.00	138.00	140.50	133,227
09 Dec 25	140.50000 -2.00	146.95	140.00	142.50	104,624
08 Dec 25	142.50000 +5.50	145.00	135.00	137.00	45,512
05 Dec 25	137.00000 +1.50	139.00	135.00	135.50	157,122
04 Dec 25	135.50000 -0.50	136.00	135.00	136.00	259,335
03 Dec 25	136.00000 -2.00	139.00	135.00	138.00	171,266
02 Dec 25	138.00000 -7.50	146.00	137.10	145.50	79,340
01 Dec 25	145.50000 -5.50	152.00	145.00	151.00	47,427
28 Nov 25	151.00000 -7.00	159.00	150.00	158.00	48,705
27 Nov 25	158.00000 -1.00	159.00	157.00	159.00	61,364
26 Nov 25	159.00000 +0.00	159.00	158.00	159.00	20,002
25 Nov 25	159.00000 -3.50	163.00	158.00	162.50	112,814
24 Nov 25	162.50000 -0.50	163.00	162.00	163.00	97,428
21 Nov 25	163.00000 -0.50	164.00	160.00	163.50	163,778
20 Nov 25	163.50000 +0.00	164.00	163.00	163.50	90,095
19 Nov 25	163.50000 +0.00	164.00	163.00	163.50	18,153
18 Nov 25	163.50000 -0.50	164.00	163.00	163.50	210,418
17 Nov 25	164.00000 +0.00	165.00	163.00	164.00	7,038
14 Nov 25	164.00000 +0.00	164.98	163.00	164.00	16,699
13 Nov 25	164.00000 +0.00	165.00	163.25	164.00	95,127
12 Nov 25	164.00000 +0.00	165.00	163.00	164.00	60,002
11 Nov 25	164.00000 +0.00	165.00	163.00	164.00	82,209
10 Nov 25	164.00000 +0.00	164.90	163.00	164.00	10,040
07 Nov 25	164.00000 +0.00	165.00	163.00	164.00	92,253
06 Nov 25	164.00000 +1.50	165.00	160.00	162.50	261,174
05 Nov 25	162.50000 +0.00	163.75	162.50	162.50	48,295
04 Nov 25	162.50000 +0.00	164.00	161.00	162.50	111,053
03 Nov 25	162.50000 -5.50	165.00	161.00	163.00	129,066
31 Oct 25	168.00000 +6.50	168.00	161.00	163.00	56,952
30 Oct 25	161.50000 -1.00	163.70	160.00	163.00	56,239
29 Oct 25	162.50000 +2.00	165.00	160.00	160.50	39,991
28 Oct 25	160.50000 +0.00	163.00	158.00	160.50	19,618
27 Oct 25	160.50000 +0.00	162.50	160.50	160.50	29,391
24 Oct 25	160.50000 +0.00	161.00	159.00	160.50	6,561
23 Oct 25	160.50000 +0.00	163.00	158.00	160.50	17,884
22 Oct 25	160.50000 +0.00	166.00	158.00	160.50	25,307
21 Oct 25	160.50000 -1.00	165.00	158.00	161.50	61,799
20 Oct 25	161.50000 +0.00	164.82	158.50	161.50	114,259
17 Oct 25	161.50000 -0.50	164.00	158.00	160.00	552,117
16 Oct 25	162.00000 -2.00	164.00	161.00	162.00	75,699
15 Oct 25	164.00000 +2.00	164.00	161.80	162.00	27,478
14 Oct 25	162.00000 +0.00	164.00	160.00	162.00	41,318
13 Oct 25	162.00000 +0.00	162.40	160.00	162.00	34,747
10 Oct 25	162.00000 +0.00	162.00	161.22	162.00	101,565
09 Oct 25	162.00000 +0.00	164.00	160.00	162.00	37,097
08 Oct 25	162.00000 +0.00	163.60	160.00	162.00	240,557
07 Oct 25	162.00000 -3.00	167.00	161.00	165.50	103,684
06 Oct 25	165.00000 +0.00	166.60	163.00	165.00	136,258
03 Oct 25	165.00000 +0.00	166.60	164.55	165.00	26,079
02 Oct 25	165.00000 +0.00	166.60	164.41	165.00	37,152
01 Oct 25	165.00000 -1.00	167.00	164.26	165.00	53,332
30 Sep 25	166.00000 +3.50	167.00	163.00	163.50	345,984
29 Sep 25	162.50000 +0.00	165.00	160.00	162.50	58,617
26 Sep 25	162.50000 -0.50	165.00	160.00	162.50	118,978
25 Sep 25	163.00000 +3.00	165.00	160.00	160.00	324,605
24 Sep 25	160.00000 +1.00	160.00	156.00	156.50	137,600
23 Sep 25	159.00000 +7.00	159.00	151.00	152.00	156,156
22 Sep 25	152.00000 +2.00	153.00	149.00	150.00	103,078
19 Sep 25	150.00000 +3.00	151.50	145.00	146.50	1,172,605
18 Sep 25	147.00000 +2.50	148.00	143.00	144.50	19,263
17 Sep 25	144.50000 -3.50	146.00	143.00	144.00	30,502
16 Sep 25	148.00000 +4.50	148.00	142.30	143.50	140,751
15 Sep 25	143.50000 +0.50	148.00	142.00	143.50	161,490
12 Sep 25	143.00000 +1.00	145.82	140.00	142.00	150,294
11 Sep 25	142.00000 +0.00	144.00	140.00	142.00	143,188
10 Sep 25	142.00000 +2.00	144.00	140.00	142.00	43,015
09 Sep 25	140.00000 -2.00	144.00	140.00	143.00	92,592
08 Sep 25	142.00000 -1.00	146.00	142.00	143.00	17,877
05 Sep 25	143.00000 +3.00	145.00	138.00	140.00	151,063
04 Sep 25	140.00000 +0.00	142.00	140.00	140.00	85,725
03 Sep 25	140.00000 +0.00	142.00	140.00	140.00	11,045
02 Sep 25	140.00000 +0.00	142.00	140.00	140.00	109,346
01 Sep 25	140.00000 +2.50	142.00	136.00	137.50	146,082
29 Aug 25	137.50000 +0.00	140.00	135.00	137.50	161,788
28 Aug 25	137.50000 +0.00	139.85	135.50	137.50	80,023
27 Aug 25	137.50000 +0.00	139.50	137.00	137.50	88,119
26 Aug 25	137.50000 +0.00	140.00	135.00	137.50	7,240
22 Aug 25	137.50000 +0.00	137.50	135.50	137.50	8,953
21 Aug 25	137.50000 +0.00	140.00	135.00	137.50	954
20 Aug 25	137.50000 +0.00	140.00	135.00	137.50	52,811
19 Aug 25	137.50000 +0.00	139.00	135.00	137.50	48,440
18 Aug 25	137.50000 +0.00	140.00	135.00	137.50	422,053
15 Aug 25	137.50000 +0.00	140.00	135.00	137.50	70,319
14 Aug 25	137.50000 +0.00	140.00	135.00	137.50	463,766
13 Aug 25	137.50000 +0.00	140.00	135.00	137.50	32,495
12 Aug 25	137.50000 +0.00	139.90	136.79	137.50	452,241
11 Aug 25	137.50000 +0.00	140.00	137.25	137.50	184,268
08 Aug 25	137.50000 +0.00	137.70	137.10	137.50	114,198
07 Aug 25	137.50000 +0.00	140.00	135.00	137.50	120,682
06 Aug 25	137.50000 +0.00	140.00	135.00	137.50	18,896
05 Aug 25	137.50000 +4.00	140.00	132.00	133.50	93,865
04 Aug 25	133.50000 +0.00	135.00	132.00	133.50	128,691
01 Aug 25	133.50000 +0.00	135.00	132.00	133.50	3,012
31 Jul 25	133.50000 +0.00	135.00	132.00	133.50	9,186
30 Jul 25	133.50000 -1.50	135.00	132.00	133.50	595,726
29 Jul 25	135.00000 +1.50	135.00	133.00	133.50	64,647
28 Jul 25	133.50000 +3.50	135.00	130.00	130.00	110,369
25 Jul 25	130.00000 +0.00	133.00	130.00	130.00	272,184
24 Jul 25	130.00000 +0.00	133.00	128.00	130.00	1,805,261
23 Jul 25	130.00000 +0.00	130.00	128.01	130.00	19,255
22 Jul 25	130.00000 +3.00	133.00	127.15	131.50	482,870
21 Jul 25	127.00000 -1.50	130.00	127.00	128.50	111,869
18 Jul 25	128.50000 +9.50	130.00	121.50	127.50	390,042
17 Jul 25	119.00000 -1.50	129.90	119.00	121.50	53,409
16 Jul 25	120.50000 -1.00	123.00	118.00	120.50	27,233
15 Jul 25	121.50000 +5.00	122.70	114.00	116.50	76,440
14 Jul 25	116.50000 -2.50	120.00	114.00	116.50	30,995
11 Jul 25	119.00000 +2.50	120.00	113.00	116.50	12,199
10 Jul 25	116.50000 +0.00	118.50	114.65	116.50	33,110
09 Jul 25	116.50000 -2.50	118.00	114.60	116.50	316,421
08 Jul 25	119.00000 +2.50	120.00	114.50	116.50	12,300
07 Jul 25	116.50000 +0.00	120.00	113.00	116.50	15,976
04 Jul 25	116.50000 +0.00	117.00	114.30	116.50	282,688
03 Jul 25	116.50000 +3.50	120.00	113.00	116.50	172,837
02 Jul 25	113.00000 -3.50	116.85	113.00	116.50	26,247
01 Jul 25	116.50000 -1.00	120.00	113.00	117.50	41,643
30 Jun 25	117.50000 -1.00	120.00	116.00	118.50	51,434
27 Jun 25	118.50000 +0.00	120.00	117.36	118.50	73,617
26 Jun 25	118.50000 +5.50	120.00	113.11	113.11	333,631
25 Jun 25	113.00000 -0.50	117.00	112.50	113.50	97,125
24 Jun 25	113.50000 -1.50	116.00	112.25	115.00	98,497
23 Jun 25	115.00000 -2.00	117.00	114.00	116.50	152,586
20 Jun 25	117.00000 +0.00	118.00	116.00	117.00	582,996
19 Jun 25	117.00000 +0.00	118.00	117.00	117.00	1,050
18 Jun 25	117.00000 -3.50	120.06	116.50	120.06	109,522
17 Jun 25	120.50000 -4.50	126.00	118.50	125.00	173,395
16 Jun 25	125.00000 -0.50	126.00	123.00	125.50	13,004
13 Jun 25	125.50000 +0.00	126.00	124.81	125.50	34,074
12 Jun 25	125.50000 -0.50	126.00	125.00	126.00	30,399
11 Jun 25	126.00000 +0.00	129.40	125.00	125.50	23,097
10 Jun 25	126.00000 -3.00	130.00	125.00	128.00	315,321
09 Jun 25	129.00000 +0.00	130.00	127.00	129.00	56,232
06 Jun 25	129.00000 -4.00	136.00	127.00	133.00	101,152
05 Jun 25	133.00000 +4.00	134.00	130.80	130.80	83,497
04 Jun 25	129.00000 +2.50	130.80	126.20	126.50	38,655
03 Jun 25	126.50000 -11.00	140.00	125.00	137.50	329,277
02 Jun 25	137.50000 +0.00	139.50	135.00	137.50	24,861
30 May 25	137.50000 +0.00	140.00	120.00	137.50	73,607
29 May 25	137.50000 +0.00	140.00	135.00	137.50	30,171
28 May 25	137.50000 -1.50	140.00	135.00	139.00	29,162
27 May 25	139.00000 +0.00	142.00	139.00	139.00	5,587
23 May 25	139.00000 -0.50	144.00	138.58	139.50	410,234
22 May 25	139.50000 +0.50	142.00	138.98	139.00	179,791
21 May 25	139.00000 +4.50	141.00	131.00	134.50	232,146
20 May 25	134.50000 +2.50	135.00	130.00	132.00	132,295
19 May 25	132.00000 +4.50	135.00	125.00	127.50	56,664
16 May 25	127.50000 -3.50	132.00	125.00	131.00	118,149
15 May 25	131.00000 -1.00	134.00	130.00	132.00	153,496
14 May 25	132.00000 -3.00	135.00	130.00	130.00	319,551
13 May 25	135.00000 +10.00	135.00	125.50	131.00	1,518,820
12 May 25	125.00000 +3.50	127.00	123.50	123.50	71,168
09 May 25	121.50000 +0.00	124.00	119.65	121.50	53,874
08 May 25	121.50000 +1.50	124.00	118.00	120.50	573,320
07 May 25	120.00000 -0.50	121.00	118.00	120.50	60,654
06 May 25	120.50000 -1.00	123.00	118.55	121.50	20,128
02 May 25	121.50000 -0.50	124.00	120.00	122.00	38,586
01 May 25	122.00000 +2.00	124.00	120.98	120.98	39,194
30 Apr 25	120.00000 +2.50	121.00	119.00	119.00	114,436
29 Apr 25	117.50000 +0.00	120.00	115.00	117.50	23,993
28 Apr 25	117.50000 -1.00	120.00	116.50	118.50	21,304
25 Apr 25	118.50000 +0.00	119.00	117.15	118.50	8,602
24 Apr 25	118.50000 +0.00	122.00	117.00	118.50	43,448
23 Apr 25	118.50000 +0.00	120.00	116.20	118.50	8,065
22 Apr 25	118.50000 -2.50	122.00	117.00	121.00	58,297
17 Apr 25	121.00000 +0.00	121.00	115.00	121.00	37,245
16 Apr 25	121.00000 +3.00	122.00	116.00	118.00	78,478
15 Apr 25	118.00000 +5.00	120.00	110.00	113.00	68,057
14 Apr 25	113.00000 +0.50	115.00	112.40	112.50	37,070
11 Apr 25	112.50000 +0.00	113.75	110.00	112.50	41,168
10 Apr 25	112.50000 +3.50	115.00	108.00	109.00	95,079
09 Apr 25	109.00000 -1.00	110.00	108.00	109.00	19,205
08 Apr 25	110.00000 +2.00	112.00	108.50	109.00	56,763
07 Apr 25	108.00000 -4.50	110.00	106.00	110.00	102,606
04 Apr 25	112.50000 -2.50	116.75	110.00	115.50	108,023
03 Apr 25	115.00000 -3.00	118.00	115.00	118.00	135,320
02 Apr 25	118.00000 -3.00	122.00	117.50	121.00	29,167
01 Apr 25	121.00000 -1.50	122.00	120.00	122.00	36,446
31 Mar 25	122.50000 -1.50	133.00	122.00	126.50	24,688
28 Mar 25	124.00000 -2.00	127.00	123.25	127.00	114,577
26 Mar 25	126.00000 +0.00	128.44	124.20	127.00	82,302
25 Mar 25	126.00000 +0.50	126.00	123.00	125.50	78,736
24 Mar 25	125.50000 +0.50	125.50	125.00	125.50	8,731
21 Mar 25	125.00000 +0.00	126.00	125.00	125.50	34,903
20 Mar 25	125.00000 +0.00	130.00	125.00	126.50	35,251
19 Mar 25	125.00000 -1.50	128.00	125.00	126.50	70,711
18 Mar 25	126.50000 -1.00	128.15	125.00	127.50	46,157
17 Mar 25	127.50000 +1.50	128.25	124.00	126.00	15,621
14 Mar 25	126.00000 -4.00	128.00	122.18	126.00	260,943
13 Mar 25	130.00000 -1.00	131.00	126.00	131.00	76,720
12 Mar 25	131.00000 -1.50	133.50	130.55	132.00	108,543
11 Mar 25	132.50000 -3.50	135.00	130.00	132.50	41,290
10 Mar 25	136.00000 -1.00	137.00	130.00	136.50	94,549
07 Mar 25	137.00000 +0.00	137.00	136.00	136.50	64,852
06 Mar 25	137.00000 -2.00	140.00	136.00	139.00	90,695
05 Mar 25	139.00000 -3.50	141.60	138.00	141.60	106,479
04 Mar 25	142.50000 -3.00	144.10	141.00	144.10	54,963
03 Mar 25	145.50000 -4.50	148.00	143.00	145.50	170,044
28 Feb 25	150.00000 +4.50	150.00	143.00	145.50	67,993
27 Feb 25	145.50000 +0.00	146.50	143.00	145.50	54,553
26 Feb 25	145.50000 +3.00	148.00	143.00	143.00	186,535
25 Feb 25	142.50000 +0.00	144.00	140.00	142.50	570,655
24 Feb 25	142.50000 +0.00	145.00	142.50	142.50	28,966
21 Feb 25	142.50000 +0.00	145.00	142.50	142.50	17,115
20 Feb 25	142.50000 +5.50	143.00	136.00	138.00	214,296
19 Feb 25	137.00000 -1.00	140.00	136.00	138.00	29,316
18 Feb 25	138.00000 -0.50	143.00	136.00	138.50	51,933
17 Feb 25	138.50000 -0.50	140.00	137.00	139.00	133,012
14 Feb 25	139.00000 +0.00	139.00	138.00	139.00	38,624
13 Feb 25	139.00000 +0.00	139.00	138.00	139.00	26,986
12 Feb 25	139.00000 +2.00	140.00	138.00	138.50	132,512
11 Feb 25	137.00000 +2.00	139.97	134.00	135.00	247,099
10 Feb 25	135.00000 +0.00	135.00	134.50	135.00	30,961
07 Feb 25	135.00000 +2.00	136.00	134.00	134.00	70,552
06 Feb 25	133.00000 +0.00	133.80	132.00	133.80	10,886
05 Feb 25	133.00000 -1.00	136.00	132.44	134.00	3,316
04 Feb 25	134.00000 +0.00	136.00	132.00	134.00	30,740
03 Feb 25	134.00000 -2.00	137.00	132.00	136.00	26,893
31 Jan 25	136.00000 -1.00	136.50	135.00	136.50	80,693
30 Jan 25	137.00000 -1.50	139.00	135.50	138.50	100,587
29 Jan 25	138.50000 -3.50	144.00	137.00	143.50	114,527
28 Jan 25	142.00000 -2.00	150.00	142.00	146.00	364,897
27 Jan 25	144.00000 -2.00	146.20	143.00	146.00	265,477
24 Jan 25	146.00000 +0.00	146.40	145.00	146.00	29,584
23 Jan 25	146.00000 -1.00	149.00	144.00	147.50	14,356
22 Jan 25	147.00000 +0.00	147.00	145.60	147.00	71,344
21 Jan 25	147.00000 +0.00	147.15	145.00	147.00	6,975
20 Jan 25	147.00000 +0.00	147.44	145.00	147.00	22,555
17 Jan 25	147.00000 +2.00	149.00	146.00	147.00	51,169
16 Jan 25	145.00000 -2.00	149.00	145.00	147.00	141,485
15 Jan 25	147.00000 +0.50	148.00	145.00	146.50	21,351
14 Jan 25	146.50000 +0.50	147.90	145.50	146.50	17,823
13 Jan 25	146.00000 +0.50	148.00	144.00	145.50	203,293
10 Jan 25	145.50000 +0.00	147.22	144.50	145.50	552,270
09 Jan 25	145.50000 +0.00	147.00	144.00	145.50	480,322
08 Jan 25	145.50000 +8.00	151.00	135.00	138.50	414,257
07 Jan 25	137.50000 +1.00	140.00	135.00	136.50	16,211
06 Jan 25	136.50000 +0.00	138.00	135.50	136.50	33,301
03 Jan 25	136.50000 +0.50	139.95	133.00	133.00	92,596
02 Jan 25	136.00000 +10.50	136.00	123.00	125.50	101,158
31 Dec 24	125.50000 +0.00	125.50	123.00	125.50	3
30 Dec 24	125.50000 +0.00	127.00	121.00	125.50	2,565
23 Dec 24	125.50000 +0.00	128.00	123.55	125.50	5,622
20 Dec 24	125.50000 +0.50	125.50	125.50	125.50	57,802
19 Dec 24	125.00000 +1.00	127.00	121.60	124.00	37,715
18 Dec 24	124.00000 +0.00	128.00	120.50	124.00	35,123
17 Dec 24	124.00000 +4.50	125.40	120.00	122.50	17,192
16 Dec 24	119.50000 +0.00	119.50	119.00	119.50	47,500
13 Dec 24	119.50000 -0.50	121.00	119.00	120.00	9,147
12 Dec 24	120.00000 -0.50	122.00	118.00	120.50	41,899
11 Dec 24	120.50000 +4.00	122.00	116.20	116.50	1,504,970
10 Dec 24	116.50000 +0.00	116.50	115.25	116.50	40,247
09 Dec 24	116.50000 +0.50	118.00	115.00	116.00	103,332
06 Dec 24	116.00000 -0.50	116.90	115.00	116.50	42,543
05 Dec 24	116.50000 +0.00	117.75	115.00	116.50	150,003
04 Dec 24	116.50000 +0.00	117.00	115.00	116.50	103,065
03 Dec 24	116.50000 -0.50	116.50	115.00	116.50	35,000
02 Dec 24	117.00000 -1.50	119.00	116.00	118.50	106,396
29 Nov 24	118.50000 +0.00	118.50	117.10	118.50	74,053
28 Nov 24	118.50000 +2.50	122.00	117.00	117.50	55,536
27 Nov 24	116.00000 +0.00	116.99	115.50	116.00	43,308
26 Nov 24	116.00000 +0.00	116.00	115.00	116.00	42,558
25 Nov 24	116.00000 -1.50	117.00	115.00	117.00	5,489
22 Nov 24	117.50000 +0.00	117.63	115.00	117.50	15,095
21 Nov 24	117.50000 -1.00	120.00	117.00	118.50	5,293
20 Nov 24	118.50000 -0.50	119.00	118.00	119.00	66,324
19 Nov 24	119.00000 +1.00	120.00	118.00	119.00	5,111
18 Nov 24	118.00000 -1.00	119.40	117.00	119.00	24,492
15 Nov 24	119.00000 -1.00	119.00	118.00	119.00	4,000
14 Nov 24	120.00000 -1.50	120.86	118.08	120.86	102,510
13 Nov 24	121.50000 +0.00	121.50	120.00	121.50	8,992
12 Nov 24	121.50000 +0.00	123.00	120.00	121.50	5,484
11 Nov 24	121.50000 +0.00	122.00	120.00	121.50	38,250
08 Nov 24	121.50000 +0.00	122.00	120.10	121.50	93,760
07 Nov 24	121.50000 +0.00	122.14	120.56	121.50	2,231
05 Nov 24	121.50000 +0.00	121.50	120.00	121.50	16,964
04 Nov 24	121.50000 +0.00	123.00	120.50	121.50	22,518
01 Nov 24	121.50000 +0.00	121.50	120.00	121.50	44,747
31 Oct 24	121.50000 +0.50	122.00	120.06	121.50	156,897
30 Oct 24	121.00000 +3.50	122.85	117.80	117.80	281,229
29 Oct 24	117.50000 -5.00	120.00	117.50	120.00	52,995
28 Oct 24	122.50000 -1.00	123.90	120.00	123.50	45,977
25 Oct 24	123.50000 -3.00	128.00	122.00	126.50	24,648
24 Oct 24	126.50000 -0.50	131.00	125.00	129.00	41,701
23 Oct 24	127.00000 -2.00	131.00	127.00	130.50	5,782
22 Oct 24	129.00000 -3.00	132.00	129.00	132.00	25,031
21 Oct 24	132.00000 -1.00	134.00	131.00	133.00	55,551
18 Oct 24	133.00000 -0.50	134.00	132.00	133.50	23,082
17 Oct 24	133.50000 -0.50	133.50	133.00	133.50	15,000
16 Oct 24	134.00000 +0.50	134.00	130.00	133.50	55,624
15 Oct 24	133.50000 +0.50	134.00	133.12	133.50	41,017
14 Oct 24	133.00000 +0.00	133.70	133.00	133.00	136,501
11 Oct 24	133.00000 +0.00	134.00	132.26	133.00	194,704
10 Oct 24	133.00000 +0.00	134.00	132.10	133.00	61,614
09 Oct 24	133.00000 -0.50	133.65	132.10	133.50	27,019
08 Oct 24	133.50000 +0.00	133.50	132.00	133.50	10
07 Oct 24	133.50000 +0.50	135.00	129.00	133.00	610,846
04 Oct 24	133.00000 -0.50	134.10	132.00	133.50	51,480
03 Oct 24	133.50000 +0.00	135.00	133.00	133.50	8,038
02 Oct 24	133.50000 +0.00	134.70	133.00	133.50	14,504
01 Oct 24	133.50000 +0.00	135.00	132.00	133.50	22,417
30 Sep 24	133.50000 +0.00	135.00	133.42	133.50	39,774
27 Sep 24	133.50000 +0.00	135.00	133.42	133.50	4,407
26 Sep 24	133.50000 +0.00	133.50	132.00	133.50	628
25 Sep 24	133.50000 +0.50	133.50	133.39	133.50	255,170
24 Sep 24	133.00000 -0.50	135.00	129.00	133.50	6,272
23 Sep 24	133.50000 +0.00	135.00	132.00	133.50	33,850
20 Sep 24	133.50000 +0.50	134.90	129.00	133.00	1,515,299
19 Sep 24	133.00000 -1.00	135.00	131.50	133.00	1,300,101
18 Sep 24	134.00000 +1.50	134.50	130.00	132.50	170,668
17 Sep 24	132.50000 +5.00	134.75	123.00	132.00	471,932
16 Sep 24	127.50000 +1.00	130.00	125.00	126.50	16,016
13 Sep 24	126.50000 +1.50	129.00	123.66	125.00	18,891
12 Sep 24	125.00000 +0.00	128.00	122.25	125.00	71,002
11 Sep 24	125.00000 +0.00	126.40	122.12	125.00	16,339
10 Sep 24	125.00000 -3.00	128.00	122.90	128.00	46,181
09 Sep 24	128.00000 +0.00	128.90	126.00	128.00	7,723
06 Sep 24	128.00000 +0.00	128.00	126.00	128.00	14,000
05 Sep 24	128.00000 +0.00	128.00	128.00	128.00	6,000
04 Sep 24	128.00000 +1.00	128.20	126.71	128.00	13,210
03 Sep 24	127.00000 -1.00	130.00	123.00	128.00	6,332
02 Sep 24	128.00000 -4.50	133.00	126.50	132.50	32,521
30 Aug 24	132.50000 +0.00	135.00	130.00	132.50	37,851
29 Aug 24	132.50000 +0.00	132.50	131.00	132.50	38,528
28 Aug 24	132.50000 +0.00	133.50	132.33	132.50	10,918
27 Aug 24	132.50000 +2.50	135.00	131.00	132.50	337,674
23 Aug 24	130.00000 +0.00	130.80	129.00	130.00	30,135
22 Aug 24	130.00000 +0.00	130.80	126.00	130.00	72,264
21 Aug 24	130.00000 +2.00	132.00	128.00	130.00	16,926
20 Aug 24	128.00000 -4.50	135.00	128.00	132.50	61,456
19 Aug 24	132.50000 +8.50	135.00	128.00	128.00	159,807
16 Aug 24	124.00000 -3.00	127.00	123.00	127.00	50,192
15 Aug 24	127.00000 +4.00	127.75	124.16	124.16	112,260
14 Aug 24	123.00000 +1.00	125.00	121.22	122.00	10,005
13 Aug 24	122.00000 +2.00	123.92	122.00	122.00	2,557
12 Aug 24	120.00000 +1.00	122.00	120.00	120.00	144,584
09 Aug 24	119.00000 -2.00	122.00	118.55	121.00	49,217
08 Aug 24	121.00000 -3.00	123.66	120.00	123.66	58,877
07 Aug 24	124.00000 -1.00	125.00	123.00	124.00	36,132
06 Aug 24	125.00000 +4.00	126.00	120.00	121.00	168,128
05 Aug 24	121.00000 -8.00	128.50	120.00	128.50	163,963
02 Aug 24	129.00000 -1.00	132.00	128.11	130.50	51,047
01 Aug 24	130.00000 +0.00	130.50	129.00	130.50	26,852
31 Jul 24	130.00000 +0.00	130.00	129.00	130.00	34,837
30 Jul 24	130.00000 +0.00	130.00	129.00	130.00	13,108
29 Jul 24	130.00000 -1.00	132.00	130.00	131.00	61,407
26 Jul 24	131.00000 +0.00	132.00	130.00	131.00	89,328
25 Jul 24	131.00000 +0.00	132.00	130.00	131.00	69,715
24 Jul 24	131.00000 +0.00	131.50	130.00	131.00	39,361
23 Jul 24	131.00000 -3.00	136.00	130.12	134.50	71,309
22 Jul 24	134.00000 +1.00	134.50	133.00	133.00	11,302
19 Jul 24	133.00000 -1.00	135.00	131.50	132.50	30,795
18 Jul 24	134.00000 +1.00	134.00	133.00	133.50	438,625
17 Jul 24	133.00000 +1.00	133.50	132.00	132.50	217,851
16 Jul 24	132.00000 +1.00	133.00	132.00	132.00	35,914
15 Jul 24	131.00000 +0.00	133.00	130.58	131.00	87,554
12 Jul 24	131.00000 -0.50	131.79	130.00	131.50	16,935
11 Jul 24	131.50000 +0.50	131.79	130.00	131.00	31,873
10 Jul 24	131.00000 -1.00	132.00	127.00	129.50	30,701
09 Jul 24	132.00000 +2.50	132.00	127.88	129.50	67,564
08 Jul 24	129.50000 +0.00	131.50	129.50	129.50	22
05 Jul 24	129.50000 +3.50	129.50	127.00	127.00	98,499
04 Jul 24	126.00000 -0.50	126.25	125.00	126.25	14,010
03 Jul 24	126.50000 +0.00	126.50	125.30	126.50	5,749
02 Jul 24	126.50000 -1.00	126.50	125.00	126.50	84,748
01 Jul 24	127.50000 -0.50	129.00	125.30	126.50	65,431
28 Jun 24	128.00000 +7.50	128.00	123.00	123.00	67,588
27 Jun 24	120.50000 +0.50	122.00	120.50	120.50	53,456
26 Jun 24	120.00000 +0.00	122.00	120.00	120.00	3,878
25 Jun 24	120.00000 +0.00	122.00	118.00	120.00	70,937
24 Jun 24	120.00000 +0.00	122.00	118.13	120.00	46,643
21 Jun 24	120.00000 +2.00	122.00	118.10	120.00	10,408
20 Jun 24	118.00000 -3.00	122.00	118.00	121.00	26,497
19 Jun 24	121.00000 -2.50	122.00	120.00	122.00	23,442
18 Jun 24	123.50000 +0.00	124.00	122.00	123.50	62,260
17 Jun 24	123.50000 +0.00	124.88	122.00	123.50	49,252
14 Jun 24	123.50000 -2.50	126.40	122.09	126.00	39,532
13 Jun 24	126.00000 -0.50	127.00	125.00	126.50	57,425
12 Jun 24	126.50000 +0.50	128.00	125.09	127.00	30,179
11 Jun 24	126.00000 -2.00	130.00	126.00	128.50	48,987
10 Jun 24	128.00000 -1.00	131.00	126.00	128.50	27,756
07 Jun 24	129.00000 -1.50	132.00	127.00	130.50	244,243
06 Jun 24	130.50000 -1.50	133.00	129.00	132.00	122,793
05 Jun 24	132.00000 -0.50	134.84	130.00	132.50	100,645
04 Jun 24	132.50000 +0.00	135.00	130.00	132.50	82,541
03 Jun 24	132.50000 +0.00	134.95	130.66	132.50	34,479
31 May 24	132.50000 +0.00	135.00	130.00	132.50	138,698
30 May 24	132.50000 -0.50	135.00	130.00	132.50	422,322
29 May 24	133.00000 +5.00	135.00	130.00	130.00	452,035
28 May 24	128.00000 +0.50	130.00	126.00	127.50	13,373
24 May 24	127.50000 +0.00	129.53	126.12	127.00	37,366
23 May 24	127.50000 +0.00	128.10	126.61	127.50	133,422
22 May 24	127.50000 +4.50	129.00	122.00	123.00	1,200,005
21 May 24	123.00000 +4.50	125.00	119.00	119.00	498,539
20 May 24	118.50000 +4.00	119.00	114.00	114.50	150,684
17 May 24	114.50000 +4.50	117.00	110.00	110.00	642,062
16 May 24	110.00000 +6.00	110.25	103.00	103.00	1,542,095
15 May 24	104.00000 +1.50	104.79	103.00	103.00	196,768
14 May 24	102.50000 +4.50	102.50	96.00	97.00	387,230
13 May 24	98.00000 +1.50	98.00	97.00	97.00	95,328
10 May 24	96.50000 -1.00	100.00	95.50	97.50	42,451
09 May 24	97.50000 +0.00	100.00	97.40	97.50	86,754
08 May 24	97.50000 +0.00	98.00	95.00	97.50	47,644
07 May 24	97.50000 -0.50	100.00	97.05	97.50	14,920
03 May 24	98.00000 -1.50	99.65	97.02	99.50	62,677
02 May 24	99.50000 +0.00	99.69	98.00	99.50	5,402
01 May 24	99.50000 +0.50	101.00	99.50	99.50	76,012
30 Apr 24	99.00000 -4.00	104.00	99.00	103.00	103,776
29 Apr 24	103.00000 +0.00	103.00	102.00	103.00	1,625
26 Apr 24	103.00000 +0.00	104.00	102.00	103.00	25,020
25 Apr 24	103.00000 +0.00	103.00	102.00	103.00	5,041
24 Apr 24	103.00000 +0.00	103.50	102.12	103.00	14,948
23 Apr 24	103.00000 -0.50	104.00	102.00	103.50	66,366
22 Apr 24	103.50000 +0.00	104.00	103.25	103.25	7,298
19 Apr 24	103.50000 +0.50	103.65	103.00	103.50	25,547
18 Apr 24	103.00000 -1.00	103.88	103.00	103.88	12,754
17 Apr 24	104.00000 +0.00	104.00	103.25	104.00	29,645
16 Apr 24	104.00000 +1.00	104.00	103.50	104.00	5,140
15 Apr 24	103.00000 -1.00	104.20	103.00	104.00	452,704
12 Apr 24	104.00000 +0.00	105.00	103.70	104.00	10,813
11 Apr 24	104.00000 +0.00	104.00	103.00	104.00	105,768
10 Apr 24	104.00000 +0.00	104.00	103.98	104.00	477
09 Apr 24	104.00000 +0.00	104.03	103.00	104.00	53,879
08 Apr 24	104.00000 -1.00	107.00	103.50	104.00	37,999
05 Apr 24	105.00000 +0.00	107.00	103.00	105.00	30,243
04 Apr 24	105.00000 +0.50	107.00	103.00	104.50	111,224
03 Apr 24	104.50000 +0.00	105.97	103.00	104.50	45,970
02 Apr 24	104.50000 -2.50	106.00	102.25	104.00	390,918
28 Mar 24	107.00000 +3.00	107.00	104.00	104.00	104,685
27 Mar 24	104.00000 +0.00	105.00	104.00	104.00	52,219
26 Mar 24	104.00000 +0.00	105.80	104.00	104.00	3,542
25 Mar 24	104.00000 +0.00	106.00	104.00	104.00	25,201
22 Mar 24	104.00000 +0.00	105.85	104.00	104.00	5,515
21 Mar 24	104.00000 +2.50	106.00	101.60	102.00	60,405
20 Mar 24	101.50000 +0.00	103.00	101.50	101.50	184,500
19 Mar 24	101.50000 +0.00	102.20	101.50	101.50	3,567
18 Mar 24	101.50000 +0.00	102.30	100.60	101.50	4,097
15 Mar 24	101.50000 +2.50	101.50	100.55	101.50	3,366
14 Mar 24	99.00000 -2.50	102.40	97.00	101.50	10,652
13 Mar 24	101.50000 +0.00	102.50	100.50	101.50	10,985
12 Mar 24	101.50000 +0.00	103.20	100.44	101.50	4,961
11 Mar 24	101.50000 -0.50	103.60	100.38	101.50	1,537
08 Mar 24	102.00000 +2.50	104.00	99.50	100.50	52,559
07 Mar 24	99.50000 +2.00	102.00	99.50	99.50	42,988
06 Mar 24	97.50000 +1.50	98.50	96.00	96.00	383,274
05 Mar 24	96.00000 +0.50	96.45	95.20	95.50	11,604
04 Mar 24	95.50000 +2.00	96.67	94.40	94.40	154,334
01 Mar 24	93.50000 -2.50	95.00	92.24	95.00	104,949
29 Feb 24	96.00000 +0.00	96.00	96.00	96.00	35,450
28 Feb 24	96.00000 -1.00	97.00	95.00	96.50	22,301
27 Feb 24	97.00000 +0.00	100.68	96.10	99.00	17,649
26 Feb 24	97.00000 -1.50	100.00	96.10	98.50	7,180
23 Feb 24	98.50000 +0.00	98.50	98.30	98.50	30
21 Feb 24	98.50000 +0.00	100.00	97.01	98.50	7,803
20 Feb 24	98.50000 +0.00	98.50	97.20	98.50	1,631
19 Feb 24	98.50000 +0.00	98.50	97.90	98.00	10,403
16 Feb 24	98.50000 +0.00	98.50	96.25	98.50	7,216
15 Feb 24	98.50000 -0.50	102.00	94.10	99.00	48,553
14 Feb 24	99.00000 -3.00	100.33	96.21	100.00	83,164
13 Feb 24	102.00000 +1.50	102.00	102.00	102.00	3,606
12 Feb 24	100.50000 +0.00	100.50	99.00	100.50	4,162
09 Feb 24	100.50000 +0.00	100.50	99.00	100.50	16,050
08 Feb 24	100.50000 +0.00	101.00	99.19	100.50	50,647
07 Feb 24	100.50000 +2.00	100.50	99.00	99.00	75,137
06 Feb 24	98.50000 +1.50	99.00	98.40	98.40	13,000
05 Feb 24	97.00000 +0.00	100.00	97.00	97.00	3,006
02 Feb 24	97.00000 -7.00	103.00	95.00	103.00	100,972
01 Feb 24	104.00000 -0.50	104.00	103.00	104.00	23,099
31 Jan 24	104.50000 +0.00	105.00	103.00	104.50	43,598
30 Jan 24	104.50000 +11.50	106.00	93.00	96.00	215,303
29 Jan 24	93.00000 +1.00	93.97	90.50	92.00	11,762
24 Jan 24	92.00000 +0.50	92.11	90.00	92.00	192,557
23 Jan 24	91.50000 +1.50	94.00	89.35	89.50	83,471
22 Jan 24	90.00000 +0.00	90.00	89.26	89.50	17,500
19 Jan 24	90.00000 +2.00	90.00	90.00	90.00	5,000
18 Jan 24	88.00000 +1.00	88.00	87.00	87.00	93,110
17 Jan 24	87.00000 +0.00	87.00	86.00	87.00	2,577
16 Jan 24	87.00000 +2.50	87.48	86.00	87.00	22,914
15 Jan 24	84.50000 -2.50	86.10	84.50	86.10	3,821
12 Jan 24	87.00000 -1.00	88.20	86.00	88.00	730,566
11 Jan 24	88.00000 -0.50	90.00	86.13	88.50	10,638
05 Jan 24	88.50000 +0.00	89.00	86.00	88.50	62,727
04 Jan 24	88.50000 +0.00	89.70	88.50	88.50	1,227
03 Jan 24	88.50000 +0.50	90.00	87.24	88.00	6
02 Jan 24	88.00000 +1.00	90.00	87.48	87.48	35,640
29 Dec 23	87.00000 +0.00	87.00	86.60	87.00	17,925
28 Dec 23	87.00000 -5.50	91.00	87.00	90.00	69,263
27 Dec 23	92.50000 +2.50	92.50	89.04	90.00	21,409
22 Dec 23	90.00000 +0.00	91.00	89.04	90.00	114
21 Dec 23	90.00000 +0.00	90.00	89.04	90.00	8,894
20 Dec 23	90.00000 -1.50	93.00	89.04	91.50	44,073
19 Dec 23	91.50000 +0.00	91.50	90.30	91.50	32,513
18 Dec 23	91.50000 +0.00	92.00	90.10	91.50	46,500
15 Dec 23	91.50000 +0.00	95.00	90.00	91.50	44,527
14 Dec 23	91.50000 +0.00	91.60	88.00	91.50	7,552
12 Dec 23	91.50000 +0.00	93.00	90.00	91.50	55,986
11 Dec 23	91.50000 -0.50	93.00	90.00	92.00	16,870
08 Dec 23	92.00000 +0.00	92.50	90.00	92.00	6,167
07 Dec 23	92.00000 +0.00	96.00	92.00	92.00	386
06 Dec 23	92.00000 +0.00	92.00	91.90	92.00	3,287
05 Dec 23	92.00000 +0.00	92.00	90.00	92.00	11,008
04 Dec 23	92.00000 -0.50	92.00	90.00	92.00	71,960
01 Dec 23	92.50000 +0.00	94.00	91.00	92.50	24
30 Nov 23	92.50000 +0.00	92.50	91.20	92.50	10,000
29 Nov 23	92.50000 +0.00	92.70	92.50	92.50	1,078
28 Nov 23	92.50000 +0.50	92.86	91.00	92.00	36,484
27 Nov 23	92.00000 +0.00	93.00	88.50	89.00	84,612
24 Nov 23	92.00000 +2.50	92.00	88.67	89.00	6,264
23 Nov 23	89.50000 +0.50	89.50	88.46	89.00	8,703
22 Nov 23	89.00000 +0.00	89.68	88.32	89.00	21,802
21 Nov 23	89.00000 +0.00	90.00	89.00	89.00	1
20 Nov 23	89.00000 +0.00	89.00	88.32	89.00	443,658
17 Nov 23	89.00000 +2.50	89.00	86.00	86.50	91,300
16 Nov 23	86.50000 +0.50	88.00	82.50	86.00	74,150
15 Nov 23	86.00000 +0.00	86.00	84.20	86.00	17,138
14 Nov 23	86.00000 +0.00	86.00	86.00	86.00	2,298
13 Nov 23	86.00000 -0.50	86.00	86.00	86.00	6,000
10 Nov 23	86.50000 -1.00	90.00	86.15	87.50	11,862
09 Nov 23	87.50000 +0.00	87.50	86.99	87.50	1,800
08 Nov 23	87.50000 +0.00	87.50	87.05	87.50	8,746
07 Nov 23	87.50000 +0.00	90.00	86.36	87.50	6,995
06 Nov 23	87.50000 +1.50	87.50	86.20	86.20	236
03 Nov 23	86.00000 +1.00	86.00	83.48	85.00	28,642
02 Nov 23	85.00000 +0.00	85.50	83.50	85.00	8,864
01 Nov 23	85.00000 +1.50	85.00	84.76	84.76	18,002
31 Oct 23	83.50000 +0.00	85.00	83.15	83.50	12,809
30 Oct 23	83.50000 +0.00	85.00	82.57	83.50	4,694
27 Oct 23	83.50000 -4.50	88.00	82.00	88.00	122,037
26 Oct 23	88.00000 +0.00	88.00	86.44	88.00	6,663
25 Oct 23	88.00000 +0.00	88.00	86.20	88.00	470
24 Oct 23	88.00000 +0.50	88.00	85.50	87.50	2,332
23 Oct 23	87.50000 -4.50	92.00	87.50	92.00	34,907
20 Oct 23	92.00000 +0.00	92.50	90.00	92.00	79,201
19 Oct 23	92.00000 +0.00	92.00	90.00	92.00	20,000
18 Oct 23	92.00000 -1.50	92.90	90.00	92.00	2,819
13 Oct 23	93.50000 -1.00	93.50	92.00	93.50	77,728
12 Oct 23	94.50000 +0.00	100.00	94.50	94.50	1
11 Oct 23	94.50000 -1.50	95.20	94.50	95.20	66,169
10 Oct 23	96.00000 +0.00	96.00	95.00	96.00	1,093
09 Oct 23	96.00000 -2.50	96.25	95.00	96.25	23,979
06 Oct 23	98.50000 +0.00	99.19	97.00	99.00	37,832
05 Oct 23	98.50000 -0.50	100.26	98.50	99.00	720,509
04 Oct 23	99.00000 -5.00	104.00	98.10	104.00	26,590
03 Oct 23	104.00000 -1.00	104.00	103.00	104.00	193,914
02 Oct 23	105.00000 +0.00	105.00	103.00	105.00	28,780
29 Sep 23	105.00000 +0.00	107.00	103.80	105.00	15,651
28 Sep 23	105.00000 +0.00	105.24	105.00	105.00	476
27 Sep 23	105.00000 +0.00	107.00	105.00	105.00	4,748
26 Sep 23	105.00000 -4.00	110.00	103.20	109.00	372,131
25 Sep 23	109.00000 +3.50	109.00	105.60	105.60	96,160
22 Sep 23	105.50000 +0.00	105.81	105.50	105.50	8,397
21 Sep 23	105.50000 +0.00	105.80	104.00	105.50	938
20 Sep 23	105.50000 +1.50	106.96	105.00	105.00	70,094
19 Sep 23	104.00000 +0.00	104.34	103.81	104.00	1,153
18 Sep 23	104.00000 +0.00	104.45	104.00	104.00	595
15 Sep 23	104.00000 +0.00	104.45	103.65	104.00	247,158
14 Sep 23	104.00000 +0.00	104.50	103.60	104.00	1,175
13 Sep 23	104.00000 -1.00	105.00	103.50	105.00	22,501
12 Sep 23	105.00000 -1.50	106.90	104.00	106.50	52,138
11 Sep 23	106.50000 +0.00	106.50	106.00	106.50	5,000
08 Sep 23	106.50000 +1.50	108.00	105.00	105.00	53,342
07 Sep 23	105.00000 +0.50	106.20	103.00	104.50	47,312
06 Sep 23	104.50000 +0.00	105.00	104.30	104.50	50,373
05 Sep 23	104.50000 +0.00	104.50	103.00	104.50	84
04 Sep 23	104.50000 +0.00	105.25	104.50	104.50	5,193
01 Sep 23	104.50000 +0.00	105.00	104.50	104.50	82,508
31 Aug 23	104.50000 -1.00	105.67	104.00	105.50	36,000
30 Aug 23	105.50000 -0.50	107.00	105.50	106.00	45,213
29 Aug 23	106.00000 +0.50	107.50	106.00	106.00	72,840
25 Aug 23	105.50000 +1.50	105.50	105.00	105.00	8,414
23 Aug 23	104.00000 +0.00	104.50	103.00	104.00	259
22 Aug 23	104.00000 +1.50	105.00	103.00	103.00	46,000
21 Aug 23	102.50000 +0.00	102.52	102.50	102.50	1,812
18 Aug 23	102.50000 +0.00	103.00	102.45	102.50	35,417
17 Aug 23	102.50000 +0.00	103.00	100.00	102.50	5,218
16 Aug 23	102.50000 -1.50	104.00	102.10	104.00	72,701
15 Aug 23	104.00000 -4.00	109.59	103.25	108.00	95,608
14 Aug 23	108.00000 +0.00	109.59	108.00	108.00	24,801
11 Aug 23	108.00000 +0.00	109.59	107.40	108.00	48,351
10 Aug 23	108.00000 +0.00	110.00	107.50	108.00	42,065
09 Aug 23	108.00000 +0.00	109.95	108.00	108.00	45,161
08 Aug 23	108.00000 +1.00	109.00	107.80	107.80	46,000
07 Aug 23	107.00000 +1.00	108.00	105.25	106.00	64,157
04 Aug 23	106.00000 +0.00	107.60	104.00	106.00	10,475
03 Aug 23	106.00000 +0.00	107.60	104.00	106.00	29,706
02 Aug 23	106.00000 +3.50	107.70	104.00	104.00	95,186
01 Aug 23	102.50000 +0.00	105.00	102.50	102.50	6,478
31 Jul 23	102.50000 +6.00	105.00	97.70	97.70	61,044
28 Jul 23	96.50000 +3.50	99.00	93.30	93.30	77,020
27 Jul 23	93.00000 +0.00	94.00	91.25	93.00	37,513
26 Jul 23	93.00000 +0.00	93.65	93.00	93.00	37,683
25 Jul 23	93.00000 +5.50	95.00	88.97	88.97	115,318
24 Jul 23	87.50000 +0.50	89.00	86.30	87.00	20,889
21 Jul 23	87.00000 +0.00	87.56	85.50	87.00	5,500
20 Jul 23	87.00000 +0.50	87.75	86.50	86.50	10,228
19 Jul 23	86.50000 +1.50	89.00	84.00	85.00	12,347
18 Jul 23	85.00000 +0.00	86.00	84.00	85.00	52,028
17 Jul 23	85.00000 +0.00	85.50	84.00	85.00	37,896
14 Jul 23	85.00000 +0.00	86.00	84.90	85.00	7,500
13 Jul 23	85.00000 +0.00	85.00	84.80	85.00	5,000
12 Jul 23	85.00000 +0.00	85.00	84.00	85.00	110
11 Jul 23	85.00000 +0.00	85.00	84.10	85.00	7,328
10 Jul 23	85.00000 +0.00	85.50	84.00	85.00	44,084
07 Jul 23	85.00000 +0.00	85.00	84.00	85.00	278,405
06 Jul 23	85.00000 +0.00	85.00	84.06	85.00	257
05 Jul 23	85.00000 +0.00	86.00	84.90	85.00	272
04 Jul 23	85.00000 +0.00	85.00	84.00	85.00	750
03 Jul 23	85.00000 +0.00	85.00	84.00	85.00	5,380
30 Jun 23	85.00000 +0.00	85.00	84.00	85.00	7,673
29 Jun 23	85.00000 -0.50	85.00	84.04	85.00	15,095
28 Jun 23	85.50000 +0.50	85.50	84.50	85.50	119,691
27 Jun 23	85.00000 +0.00	87.00	85.00	85.00	1,621
26 Jun 23	85.00000 -1.00	85.09	85.00	85.09	9,786
23 Jun 23	86.00000 +0.00	86.00	85.10	86.00	3,250
22 Jun 23	86.00000 +0.00	87.00	85.30	86.00	14,118
20 Jun 23	86.00000 +0.00	86.00	85.50	86.00	41,500
16 Jun 23	86.00000 +0.00	86.00	85.30	86.00	6,014
15 Jun 23	86.00000 +0.00	86.00	85.10	86.00	548,864
14 Jun 23	86.00000 +0.00	86.00	85.50	86.00	118,508
13 Jun 23	86.00000 +0.00	86.00	85.95	86.00	2,926
12 Jun 23	86.00000 -1.00	88.90	85.00	87.00	58,832
09 Jun 23	87.00000 -1.50	87.15	87.00	87.15	7,580
08 Jun 23	88.50000 +0.00	88.50	87.00	88.50	2,000
07 Jun 23	88.50000 -2.00	91.00	87.00	89.50	48,488
06 Jun 23	90.50000 -0.50	91.25	90.10	91.00	56,455
05 Jun 23	91.00000 +10.50	93.00	84.55	84.55	613,833
02 Jun 23	80.50000 +0.00	80.50	79.00	80.50	7,240
01 Jun 23	80.50000 -0.50	81.91	79.25	81.00	41,813
31 May 23	81.00000 -0.50	82.00	80.00	81.00	252,220
30 May 23	81.50000 -2.00	82.13	81.50	82.13	55,194
26 May 23	83.50000 -0.50	86.00	82.60	84.00	55,060
25 May 23	84.00000 +0.00	85.78	82.00	84.00	9,564
24 May 23	84.00000 -0.50	84.00	82.00	84.00	56,184
23 May 23	84.50000 +0.00	87.00	84.50	84.50	65
22 May 23	84.50000 -1.00	86.20	84.00	85.50	6,943
19 May 23	85.50000 +0.00	85.50	84.15	85.50	100
18 May 23	85.50000 +1.50	86.70	85.40	85.40	49,164
17 May 23	84.00000 -0.50	86.00	80.00	84.00	219,013
16 May 23	84.50000 -7.50	90.60	84.00	90.60	57,720
15 May 23	92.00000 -5.00	95.80	92.00	95.80	12,207
12 May 23	97.00000 +0.00	97.00	95.80	97.00	12,211
10 May 23	97.00000 +0.00	99.00	95.60	97.00	5,257
09 May 23	97.00000 +0.00	97.10	95.00	97.00	18,070
05 May 23	97.00000 -1.00	97.65	96.00	97.65	14,509
04 May 23	98.00000 -1.50	99.90	97.00	99.50	56,483
03 May 23	99.50000 -0.50	99.50	97.00	99.50	1,013
02 May 23	100.00000 +0.00	102.00	100.00	100.00	9
28 Apr 23	100.00000 +0.00	100.00	98.00	100.00	20,038
27 Apr 23	100.00000 -1.00	101.00	99.00	101.00	8,197
25 Apr 23	101.00000 -2.50	102.25	101.00	102.25	13,875
24 Apr 23	103.50000 -1.50	104.00	102.75	104.00	34,696
21 Apr 23	105.00000 +0.00	105.00	103.75	105.00	24,066
20 Apr 23	105.00000 +0.00	105.00	103.60	105.00	8,696
19 Apr 23	105.00000 +0.00	105.05	103.50	105.00	35,969
18 Apr 23	105.00000 +0.00	105.00	104.40	105.00	6,368
17 Apr 23	105.00000 +4.50	107.00	102.90	102.90	103,327
14 Apr 23	100.50000 +0.00	100.50	98.00	100.50	1,557
13 Apr 23	100.50000 +1.00	100.50	98.50	99.50	32,141
12 Apr 23	99.50000 +0.00	100.13	96.10	99.50	12,686
06 Apr 23	99.50000 +0.00	100.20	96.10	99.50	15,918
05 Apr 23	99.50000 -1.00	102.00	98.00	100.50	20,119
04 Apr 23	100.50000 -1.50	101.00	99.10	101.00	9,794
03 Apr 23	102.00000 +0.00	102.00	100.25	102.00	27,000
31 Mar 23	102.00000 -1.50	102.00	101.00	102.00	64,992
30 Mar 23	103.50000 +0.00	103.50	102.15	103.50	468
29 Mar 23	103.50000 +0.00	103.50	102.30	103.50	2,500
28 Mar 23	103.50000 +1.50	103.50	102.00	103.50	67,520
27 Mar 23	102.00000 -1.50	102.00	102.00	102.00	20,200
24 Mar 23	103.50000 +0.00	103.71	102.60	103.50	16,128
23 Mar 23	103.50000 +0.50	103.80	103.50	103.50	53,428
22 Mar 23	103.00000 +0.00	103.90	102.75	103.00	26,594
21 Mar 23	103.00000 -1.00	104.00	102.00	104.00	72,105
20 Mar 23	104.00000 +0.50	105.00	101.05	103.50	55,189
17 Mar 23	103.50000 -4.00	107.00	103.50	107.00	37,850
16 Mar 23	107.50000 +0.00	108.00	105.00	107.50	2,105
15 Mar 23	107.50000 -3.00	108.25	107.00	108.25	8,216
14 Mar 23	110.50000 +0.00	110.50	110.00	110.50	236,160
13 Mar 23	110.50000 -2.00	111.00	110.00	111.00	90,078
10 Mar 23	112.50000 +0.00	113.00	112.05	112.50	16,025
08 Mar 23	112.50000 +0.00	113.00	112.29	112.29	62,560
07 Mar 23	112.50000 +0.00	112.50	112.20	112.50	17,515
06 Mar 23	112.50000 +0.00	112.50	112.10	112.50	24,841
03 Mar 23	112.50000 -1.00	113.14	112.00	112.50	41,511
02 Mar 23	113.50000 -0.50	113.75	113.06	113.75	12,425
01 Mar 23	114.00000 -0.50	116.00	113.00	114.50	153,702
28 Feb 23	114.50000 +0.00	116.00	113.75	114.50	53,343
27 Feb 23	114.50000 -1.50	115.00	114.00	115.00	104,631
24 Feb 23	116.00000 -0.50	116.00	114.00	116.00	8,561
23 Feb 23	116.50000 +0.00	117.93	115.00	116.50	36,335
22 Feb 23	116.50000 +1.50	118.00	115.75	115.75	33,449
21 Feb 23	115.00000 +5.00	117.00	109.00	110.00	108,197
20 Feb 23	110.00000 +1.00	113.00	109.20	109.20	6,737
17 Feb 23	109.00000 +1.50	110.00	107.75	107.75	65,511
16 Feb 23	107.50000 +2.00	109.90	105.20	105.50	47,549
15 Feb 23	105.50000 +4.00	108.00	102.00	102.00	83,892
14 Feb 23	101.50000 +0.00	103.00	100.60	101.50	270,459
13 Feb 23	101.50000 +0.00	103.00	100.00	101.50	942
09 Feb 23	101.50000 +1.00	102.80	98.00	100.50	57,658
08 Feb 23	100.50000 +0.00	101.50	99.50	100.50	2,286
07 Feb 23	100.50000 +0.00	102.00	98.00	100.50	600,490
06 Feb 23	100.50000 -6.00	108.00	99.10	106.50	102,660
03 Feb 23	106.50000 +0.00	106.50	105.00	106.50	1,826
02 Feb 23	106.50000 +0.00	108.00	105.25	106.50	26,374
01 Feb 23	106.50000 +0.00	107.00	105.11	106.50	23,791
31 Jan 23	106.50000 +0.00	108.00	105.25	106.50	74,540
30 Jan 23	106.50000 +8.00	107.40	99.97	99.97	81,718
27 Jan 23	98.50000 +2.50	100.00	96.60	96.60	115,687
26 Jan 23	96.00000 +17.00	97.30	85.00	85.00	375,985
25 Jan 23	79.00000 +0.00	80.00	78.00	79.00	15,441
24 Jan 23	79.00000 +0.00	80.00	78.00	79.00	9,001
23 Jan 23	79.00000 +0.00	80.00	78.04	79.00	24,441
20 Jan 23	79.00000 +0.00	80.00	79.00	79.00	5
19 Jan 23	79.00000 +0.00	79.20	79.00	79.00	75
17 Jan 23	79.00000 -0.50	80.00	78.00	79.00	66,438
16 Jan 23	79.50000 +0.25	80.50	79.25	79.75	117,339
11 Jan 23	79.25000 -1.25	79.25	79.00	79.25	49,989
10 Jan 23	80.50000 -1.50	80.50	80.50	80.50	7,472
09 Jan 23	82.00000 +4.50	82.00	76.70	77.50	205,929
06 Jan 23	77.50000 +2.50	79.00	75.00	75.00	252,987
05 Jan 23	75.00000 +0.00	75.60	74.00	75.00	34,101
04 Jan 23	75.00000 +0.00	75.50	74.00	75.00	79,462
03 Jan 23	75.00000 -0.50	76.00	74.20	75.50	11,237
30 Dec 22	75.50000 +0.00	75.50	75.10	75.50	81
29 Dec 22	75.50000 +0.00	75.90	75.10	75.50	7,720
28 Dec 22	75.50000 +0.00	75.90	75.00	75.50	22,203
22 Dec 22	75.50000 +0.00	76.00	75.00	75.50	78,806
21 Dec 22	75.50000 +0.00	76.00	75.00	75.50	13,510
16 Dec 22	75.50000 +0.00	75.50	75.50	75.50	13,377
15 Dec 22	75.50000 +0.00	76.00	75.50	75.50	2,000
14 Dec 22	75.50000 +0.00	75.50	75.45	75.50	397
13 Dec 22	75.50000 +0.00	75.50	75.00	75.50	392,393
12 Dec 22	75.50000 +0.00	76.00	75.00	75.50	5,004
09 Dec 22	75.50000 +0.00	76.00	75.50	75.50	11
08 Dec 22	75.50000 +0.00	75.50	75.00	75.50	9,818
07 Dec 22	75.50000 +0.00	76.00	75.50	75.50	13
06 Dec 22	75.50000 +0.00	75.50	75.00	75.50	12,000
05 Dec 22	75.50000 +0.00	75.50	75.22	75.50	18,386
30 Nov 22	75.50000 +1.00	75.70	75.00	75.70	11,120
29 Nov 22	74.50000 -1.00	75.90	74.50	75.50	79,060
28 Nov 22	75.50000 +0.00	76.00	75.00	75.50	23,217
25 Nov 22	75.50000 +0.00	75.90	75.00	75.50	57,047
24 Nov 22	75.50000 +0.00	75.50	75.15	75.50	6,000
23 Nov 22	75.50000 +0.00	76.00	75.22	75.50	68,510
22 Nov 22	75.50000 +0.00	75.74	75.50	75.50	2,640
21 Nov 22	75.50000 +0.00	76.00	75.50	75.50	488
18 Nov 22	75.50000 +0.00	75.80	75.50	75.50	17
17 Nov 22	75.50000 +0.00	75.80	75.25	75.50	25,360
16 Nov 22	75.50000 +0.00	75.50	75.22	75.50	3,561
14 Nov 22	75.50000 +0.00	76.00	75.50	75.50	47,236
11 Nov 22	75.50000 +0.00	76.00	75.00	75.50	70,656
10 Nov 22	75.50000 +0.00	75.90	75.50	75.50	422
09 Nov 22	75.50000 +0.00	76.00	75.00	75.50	21,501
08 Nov 22	75.50000 -2.50	76.00	75.00	76.00	100,000
07 Nov 22	78.00000 -0.50	80.50	77.00	77.50	5,261
04 Nov 22	78.50000 -0.50	79.00	77.00	79.00	10,115
03 Nov 22	79.00000 +0.00	80.00	79.00	79.00	1
02 Nov 22	79.00000 +0.00	79.50	79.00	79.00	2,000
01 Nov 22	79.00000 -1.00	79.00	78.00	79.00	7,596
31 Oct 22	80.00000 -1.00	80.00	80.00	80.00	26,463
28 Oct 22	81.00000 -1.00	83.00	80.50	82.00	35,121
27 Oct 22	82.00000 +0.00	82.00	81.00	82.00	382
26 Oct 22	82.00000 +0.00	82.00	81.00	82.00	6,896
25 Oct 22	82.00000 +0.00	82.00	81.00	82.00	7
24 Oct 22	82.00000 +0.00	82.00	81.90	82.00	24
19 Oct 22	82.00000 +0.00	82.00	80.50	82.00	18,054
18 Oct 22	82.00000 +0.00	82.00	81.00	82.00	1,801
17 Oct 22	82.00000 +0.00	83.00	82.00	82.00	1
14 Oct 22	82.00000 +0.00	82.00	81.99	82.00	175
13 Oct 22	82.00000 +0.00	83.00	81.00	82.00	110,587
12 Oct 22	82.00000 +0.00	82.10	82.00	82.00	33,117
11 Oct 22	82.00000 +1.00	82.00	81.04	82.00	2,117
10 Oct 22	81.00000 -1.00	83.00	81.00	82.00	43,955
06 Oct 22	82.00000 +0.50	82.90	81.00	81.50	8,776
05 Oct 22	81.50000 +0.50	82.90	81.50	81.50	68
04 Oct 22	81.00000 +0.00	81.00	80.00	81.00	56,200
03 Oct 22	81.00000 -0.50	82.00	80.00	81.50	22,003
30 Sep 22	81.50000 -3.50	84.00	80.00	84.00	147,127
29 Sep 22	85.00000 -4.50	90.00	85.00	89.50	58,000
28 Sep 22	89.50000 -1.50	92.00	89.50	91.00	35,824
27 Sep 22	91.00000 -0.50	91.33	90.09	91.33	12,215
26 Sep 22	91.50000 -0.50	91.50	90.13	91.50	5,000
23 Sep 22	92.00000 +0.00	92.00	91.10	92.00	33,071
20 Sep 22	92.00000 +0.00	92.00	91.34	91.50	22,800
15 Sep 22	92.00000 +0.00	92.00	91.00	92.00	3,006
14 Sep 22	92.00000 +0.00	93.00	92.00	92.00	928
12 Sep 22	92.00000 +0.00	92.00	91.00	92.00	38,214
09 Sep 22	92.00000 +0.00	93.00	92.00	92.00	10,836
08 Sep 22	92.00000 +0.00	92.00	91.00	92.00	13,050
06 Sep 22	92.00000 +0.00	93.00	91.92	92.00	6,148
05 Sep 22	92.00000 +0.00	92.00	91.92	92.00	69
31 Aug 22	92.00000 +0.00	92.00	91.92	92.00	269
30 Aug 22	92.00000 +0.00	92.00	91.12	92.00	600
25 Aug 22	92.00000 +0.00	92.00	91.00	92.00	209
24 Aug 22	92.00000 +0.00	92.00	91.94	92.00	2,000
22 Aug 22	92.00000 +0.00	92.00	91.12	92.00	20
17 Aug 22	92.00000 +0.00	92.00	91.94	92.00	2,175
16 Aug 22	92.00000 +0.00	92.00	91.00	92.00	19,130
12 Aug 22	92.00000 +0.00	92.00	91.88	92.00	7,100
10 Aug 22	92.00000 +0.50	93.00	91.77	91.77	18,475
09 Aug 22	91.50000 +0.00	91.50	91.23	91.50	444
08 Aug 22	91.50000 +0.00	93.00	90.00	91.50	5,165
05 Aug 22	91.50000 +0.00	92.55	90.50	91.50	206
04 Aug 22	91.50000 +0.00	93.00	91.50	91.50	7,132
03 Aug 22	91.50000 +0.00	94.00	91.20	91.50	7,536
01 Aug 22	91.50000 +0.00	91.50	90.00	91.50	10,128
29 Jul 22	91.50000 +0.00	93.00	91.50	91.50	28
27 Jul 22	91.50000 +0.00	91.50	90.00	91.50	1,750
26 Jul 22	91.50000 +4.00	92.45	89.00	89.00	88,796
22 Jul 22	87.50000 -0.50	88.20	87.00	88.00	6,309
21 Jul 22	88.00000 +1.00	89.00	88.00	88.00	8,155
20 Jul 22	87.00000 -0.50	88.00	87.00	88.00	15,157
19 Jul 22	87.50000 -2.50	90.00	87.50	90.00	58,872
18 Jul 22	90.00000 +0.00	92.00	90.00	90.00	58
15 Jul 22	90.00000 +0.00	90.40	90.00	90.00	146,050
13 Jul 22	90.00000 +0.50	92.00	90.00	90.00	11,612
12 Jul 22	89.50000 +0.00	90.00	89.40	89.50	266,250
11 Jul 22	89.50000 -2.00	93.00	88.00	91.50	53,522
08 Jul 22	91.50000 +0.00	93.00	90.00	91.50	186
07 Jul 22	91.50000 +0.00	92.00	90.18	91.50	230,441
06 Jul 22	91.50000 +0.00	91.50	90.54	91.50	1,007
05 Jul 22	91.50000 +0.00	92.45	90.00	91.50	42,049
04 Jul 22	91.50000 +0.00	91.65	90.00	91.50	8,754
01 Jul 22	91.50000 +0.00	92.92	90.00	91.50	5,654
30 Jun 22	91.50000 -2.50	93.00	90.00	93.00	460,756
29 Jun 22	94.00000 -2.00	95.90	93.00	95.90	34,122
28 Jun 22	96.00000 -4.50	103.00	96.00	100.50	83,881
27 Jun 22	100.50000 +1.50	103.00	98.00	99.00	13,107
23 Jun 22	99.00000 +0.00	100.00	98.00	99.00	156,000
22 Jun 22	99.00000 +0.00	99.68	98.25	99.00	14,100
21 Jun 22	99.00000 -2.50	100.00	97.50	100.00	41,053
20 Jun 22	101.50000 +1.50	102.82	100.00	101.50	14,180
17 Jun 22	100.00000 -6.00	104.25	100.00	104.25	40,852
15 Jun 22	106.00000 -0.50	106.00	104.00	106.00	6,000
14 Jun 22	106.50000 +0.00	108.50	105.00	106.50	16,232
13 Jun 22	106.50000 +3.50	107.89	104.00	104.00	13,654
10 Jun 22	103.00000 -4.50	107.00	100.50	107.00	67,274
09 Jun 22	107.50000 +0.00	107.50	107.00	107.50	5
08 Jun 22	107.50000 -1.00	108.50	107.50	108.50	3,000
07 Jun 22	108.50000 -2.00	111.75	107.00	110.50	15,105
06 Jun 22	110.50000 +0.00	110.50	108.76	110.50	1,556
30 May 22	110.50000 +0.00	111.75	108.75	110.50	175,890
27 May 22	110.50000 +0.00	112.00	110.50	110.50	6,186
26 May 22	110.50000 +0.00	110.50	109.00	110.50	3,461
25 May 22	110.50000 +0.00	110.50	108.75	110.50	1,000
24 May 22	110.50000 -1.50	113.00	110.50	111.50	4
23 May 22	112.00000 +0.50	112.00	110.33	111.50	6,538
20 May 22	111.50000 +1.00	111.90	111.50	111.50	8,000
19 May 22	110.50000 +0.00	111.90	110.50	110.50	446
18 May 22	110.50000 +0.00	111.90	108.00	110.50	5,300
17 May 22	110.50000 -2.00	110.50	110.10	110.50	1,806
16 May 22	112.50000 +2.00	112.50	110.50	112.50	16,716
12 May 22	110.50000 -1.00	110.50	110.20	110.50	6,000
11 May 22	111.50000 -0.50	113.00	110.23	112.00	156,761
10 May 22	112.00000 -0.50	113.85	111.30	112.50	6,330
09 May 22	112.50000 -3.00	113.00	110.00	113.00	25,564
06 May 22	115.50000 -5.50	120.50	113.00	120.50	19,107
05 May 22	121.00000 +0.50	122.22	121.00	121.50	5,001
04 May 22	120.50000 +0.00	120.50	120.35	120.50	20,000
03 May 22	120.50000 +0.00	120.89	120.32	120.50	1,340
29 Apr 22	120.50000 +1.50	120.94	119.49	120.50	25,084
28 Apr 22	119.00000 +0.00	120.00	115.00	119.00	35,907
27 Apr 22	119.00000 +6.50	120.00	111.82	112.00	83,002
26 Apr 22	112.50000 +0.50	113.00	111.80	112.00	29,026
22 Apr 22	112.00000 +0.00	112.00	111.00	112.00	41
21 Apr 22	112.00000 +1.00	112.00	111.75	112.00	15,039
20 Apr 22	111.00000 +0.00	112.00	110.50	111.00	14,772
19 Apr 22	111.00000 +0.00	111.00	110.00	111.00	2,000
14 Apr 22	111.00000 +0.00	112.00	110.67	111.00	14,999
13 Apr 22	111.00000 -0.50	111.01	110.13	111.01	680
12 Apr 22	111.50000 +9.00	115.00	105.00	105.00	60,983
11 Apr 22	102.50000 +0.50	105.00	102.00	102.50	13,920
08 Apr 22	102.00000 +2.00	104.00	99.50	100.50	57,914
07 Apr 22	100.00000 +0.50	100.80	99.00	99.50	29,976
06 Apr 22	99.50000 -1.50	102.00	98.00	101.00	338,195
05 Apr 22	101.00000 -0.50	102.00	100.00	101.50	105,331
04 Apr 22	101.50000 -1.00	103.00	100.00	102.50	15,083
01 Apr 22	102.50000 +0.00	103.99	102.50	102.50	19,975
31 Mar 22	102.50000 +0.50	102.50	101.25	102.50	17,715
30 Mar 22	102.00000 -0.50	103.50	101.00	102.50	3,416
29 Mar 22	102.50000 -3.50	105.00	101.00	105.00	54,627
28 Mar 22	106.00000 -4.50	108.00	104.00	108.00	116,989
25 Mar 22	110.50000 +0.00	110.50	108.00	110.50	31,352
24 Mar 22	110.50000 +4.00	113.00	107.30	107.30	60,230
23 Mar 22	106.50000 +1.50	108.00	105.00	105.00	25,582
22 Mar 22	105.00000 +2.00	110.00	102.50	103.00	83,407
21 Mar 22	103.00000 +2.50	105.70	100.00	100.50	283,591
18 Mar 22	100.50000 +1.50	100.60	100.08	100.08	149
17 Mar 22	99.00000 +0.00	99.25	99.00	99.00	4,146
16 Mar 22	99.00000 +0.50	100.00	98.01	98.50	17,373
14 Mar 22	98.50000 +0.00	99.25	97.03	98.50	24,172
11 Mar 22	98.50000 -1.00	99.40	97.00	99.40	7,100
10 Mar 22	99.50000 +0.00	99.50	99.40	99.50	100
09 Mar 22	99.50000 +0.50	99.80	99.50	99.50	774
08 Mar 22	99.00000 +0.00	99.80	98.20	99.00	626
07 Mar 22	99.00000 +0.00	101.00	98.20	99.00	6,476
04 Mar 22	99.00000 -2.00	100.90	98.13	100.90	4,016
02 Mar 22	101.00000 +0.00	101.00	99.65	101.00	6,063
01 Mar 22	101.00000 +0.00	101.00	99.50	101.00	4,302
28 Feb 22	101.00000 -5.00	105.00	98.00	105.00	59,326
25 Feb 22	106.00000 +0.00	106.00	105.00	106.00	21,115
24 Feb 22	106.00000 -3.50	110.00	105.15	107.50	18,994
23 Feb 22	109.50000 -1.50	112.00	109.50	111.00	2,649
22 Feb 22	111.00000 +0.00	111.00	110.00	111.00	27,752
21 Feb 22	111.00000 +0.00	111.00	110.00	111.00	156,053
18 Feb 22	111.00000 +0.00	111.00	110.50	111.00	2,000
17 Feb 22	111.00000 +0.00	111.00	110.50	111.00	369
15 Feb 22	111.00000 +0.00	111.00	111.00	111.00	480
14 Feb 22	111.00000 +0.50	114.75	110.40	111.00	16,629
11 Feb 22	110.50000 +0.00	110.50	109.06	110.50	1,702
10 Feb 22	110.50000 +0.00	110.50	110.50	110.50	3,102
08 Feb 22	110.50000 -2.00	111.00	110.00	111.00	12,000
07 Feb 22	112.50000 -0.50	112.50	111.05	112.50	2,500
04 Feb 22	113.00000 -4.00	117.00	111.04	116.50	194,093
03 Feb 22	117.00000 +2.50	117.00	113.00	114.50	14,140
02 Feb 22	114.50000 +3.50	115.55	110.44	111.00	697,221
01 Feb 22	111.00000 +3.00	112.00	109.00	109.00	222,223
31 Jan 22	108.00000 +0.00	108.00	106.50	108.00	4,209
28 Jan 22	108.00000 -2.00	110.00	106.00	110.00	60,324
27 Jan 22	110.00000 +2.00	111.00	106.00	108.00	22,454
25 Jan 22	108.00000 -3.50	112.45	108.00	111.50	30,030
24 Jan 22	111.50000 -6.00	115.55	110.00	115.55	31,723
21 Jan 22	117.50000 +0.00	119.20	115.50	117.50	7,000
19 Jan 22	117.50000 +0.00	118.50	117.50	117.50	117,525
18 Jan 22	117.50000 +2.50	118.00	114.10	115.00	54,682
17 Jan 22	115.00000 +0.00	115.98	115.00	115.00	32
14 Jan 22	115.00000 +0.00	116.00	114.00	115.00	84,132
13 Jan 22	115.00000 +0.00	116.00	115.00	115.00	850
12 Jan 22	115.00000 +2.00	115.00	112.60	113.00	57,467
11 Jan 22	113.00000 +9.50	116.00	106.90	106.90	113,979
10 Jan 22	103.50000 +0.50	105.00	102.00	103.00	6,648
07 Jan 22	103.00000 +0.00	104.00	102.15	103.00	132,000
06 Jan 22	103.00000 +0.00	103.00	102.10	103.00	4,112
05 Jan 22	103.00000 -2.00	104.00	102.00	103.00	2,261
04 Jan 22	105.00000 +3.00	105.00	100.00	102.00	31,731
29 Dec 21	102.00000 +0.00	103.50	100.00	102.00	16,282
24 Dec 21	102.00000 +0.00	102.90	102.00	102.00	3,053
23 Dec 21	102.00000 +0.00	102.00	100.80	102.00	617
22 Dec 21	102.00000 +0.00	102.90	102.00	102.00	614,286
21 Dec 21	102.00000 +0.50	102.90	102.00	102.00	25,528
20 Dec 21	101.50000 -1.00	103.00	101.00	101.50	559,748
17 Dec 21	102.50000 +0.00	102.50	102.50	102.50	84,131
16 Dec 21	102.50000 +0.00	103.45	102.50	102.50	47
15 Dec 21	102.50000 +0.00	102.50	100.50	102.50	6,490
14 Dec 21	102.50000 +1.00	104.90	100.50	102.50	1,896
10 Dec 21	101.50000 -2.00	105.00	100.50	102.50	6,845
09 Dec 21	103.50000 +2.00	104.50	102.00	102.00	19,829
08 Dec 21	101.50000 +0.00	102.22	100.00	101.50	5,353
07 Dec 21	101.50000 -0.50	101.50	101.22	101.50	10,000
06 Dec 21	102.00000 +1.00	103.00	100.00	102.00	67,494
03 Dec 21	101.00000 -2.50	103.00	100.00	103.00	100,697
02 Dec 21	103.50000 -1.50	105.00	102.10	105.00	151,714
01 Dec 21	105.00000 -1.50	108.00	104.00	106.50	55,038
30 Nov 21	106.50000 +0.00	107.50	105.50	106.50	2,827
29 Nov 21	106.50000 +0.00	106.50	105.03	106.50	10,188
26 Nov 21	106.50000 -2.00	108.00	105.04	108.00	4,408
25 Nov 21	108.50000 -0.50	108.50	108.00	108.50	4,783
24 Nov 21	109.00000 -0.50	110.00	108.00	109.50	10,470
23 Nov 21	109.50000 -0.50	109.50	109.00	109.50	1,440
22 Nov 21	110.00000 +0.00	110.00	109.00	110.00	17,409
19 Nov 21	110.00000 +0.00	110.00	109.00	110.00	20,727
18 Nov 21	110.00000 +0.00	110.00	109.05	110.00	8,792
17 Nov 21	110.00000 +0.50	111.00	109.00	109.50	1,823
16 Nov 21	109.50000 +0.00	109.63	109.00	109.50	1,074,065
15 Nov 21	109.50000 +0.00	109.50	109.00	109.50	3,082
12 Nov 21	109.50000 +0.00	109.50	109.00	109.50	7,750
10 Nov 21	109.50000 +0.00	109.50	109.00	109.50	4,410
09 Nov 21	109.50000 +0.00	109.50	109.00	109.50	2,500
08 Nov 21	109.50000 +0.00	109.50	109.00	109.50	5,555
05 Nov 21	109.50000 +0.00	110.00	109.40	109.50	4,050
04 Nov 21	109.50000 +0.50	109.50	109.00	109.50	12,106
03 Nov 21	109.00000 +0.00	109.00	109.00	109.00	14,160
02 Nov 21	109.00000 -0.50	109.60	109.00	109.50	4,247
01 Nov 21	109.50000 +0.00	109.50	109.00	109.50	1,026
29 Oct 21	109.50000 +0.00	109.50	109.00	109.50	5,953
28 Oct 21	109.50000 +0.00	109.64	109.50	109.50	6,188
27 Oct 21	109.50000 +0.50	110.00	109.00	109.50	6,168
26 Oct 21	109.00000 -1.50	111.00	109.00	110.50	57,109
25 Oct 21	110.50000 +0.00	110.50	110.20	110.50	1,000
22 Oct 21	110.50000 +0.00	110.50	110.00	110.50	4,546
21 Oct 21	110.50000 -0.50	111.00	110.00	111.00	8,127
20 Oct 21	111.00000 -0.50	111.00	110.00	111.00	46,544
19 Oct 21	111.50000 +0.00	111.50	110.00	111.50	480,170
18 Oct 21	111.50000 +0.00	111.50	110.06	111.50	89
15 Oct 21	111.50000 +0.00	111.50	110.06	111.50	10,900
14 Oct 21	111.50000 +0.00	113.00	109.00	111.50	5,745
13 Oct 21	111.50000 +0.00	111.50	110.05	111.50	9,946
12 Oct 21	111.50000 +0.00	111.50	110.03	111.50	2,985
11 Oct 21	111.50000 +0.00	111.50	110.00	111.50	44,579
08 Oct 21	111.50000 +0.50	111.50	110.90	111.00	17,696
07 Oct 21	111.00000 +1.00	113.00	109.00	110.50	45,064
06 Oct 21	110.00000 -0.50	110.00	110.00	110.00	1,993,020
05 Oct 21	110.50000 +0.00	110.50	109.03	110.50	3,051
04 Oct 21	110.50000 +0.00	111.00	109.00	110.50	7,144
01 Oct 21	110.50000 +0.00	111.00	109.00	110.50	12,089
30 Sep 21	110.50000 +0.00	110.65	109.00	110.50	1,145,425
29 Sep 21	110.50000 -0.50	110.75	110.00	110.75	3,750
28 Sep 21	111.00000 +0.00	113.59	110.00	111.00	53,645
27 Sep 21	111.00000 -0.50	111.80	109.00	111.50	26,481
24 Sep 21	111.50000 -1.00	112.00	110.06	112.00	9,600
23 Sep 21	112.50000 +2.00	113.00	110.13	110.50	7,140
22 Sep 21	110.50000 -1.00	111.90	110.50	111.50	14,057
21 Sep 21	111.50000 +0.00	111.50	110.00	111.50	696
20 Sep 21	111.50000 +0.00	111.50	110.00	111.50	823
17 Sep 21	111.50000 +0.00	112.25	110.00	111.50	17,056
16 Sep 21	111.50000 -3.50	114.00	111.50	114.00	10,075
14 Sep 21	115.00000 -1.00	117.12	114.00	116.00	9,441
13 Sep 21	116.00000 +1.00	116.35	114.00	116.35	18,361
10 Sep 21	115.00000 +0.00	115.00	114.00	115.00	7,746
09 Sep 21	115.00000 +0.50	115.00	114.00	114.50	40,438
08 Sep 21	114.50000 -0.50	117.00	113.00	115.00	6,006
07 Sep 21	115.00000 +0.00	115.00	113.00	115.00	88,950
06 Sep 21	115.00000 +0.00	115.00	113.00	115.00	41,575
03 Sep 21	115.00000 +3.50	116.00	112.25	112.25	946,553
02 Sep 21	111.50000 +0.00	111.50	110.06	111.50	18,482
01 Sep 21	111.50000 +0.00	111.50	110.00	111.50	192,832
31 Aug 21	111.50000 +0.00	111.50	110.00	111.50	116,213
27 Aug 21	111.50000 +0.50	113.00	110.00	111.00	22,971
26 Aug 21	111.00000 +0.00	113.00	109.00	111.00	1,986
25 Aug 21	111.00000 +0.00	111.00	109.50	111.00	7,094
24 Aug 21	111.00000 +0.00	111.10	110.00	111.00	1,277
23 Aug 21	111.00000 +0.00	111.00	110.00	111.00	970
20 Aug 21	111.00000 +0.00	111.10	111.00	111.00	90
19 Aug 21	111.00000 +0.00	111.00	109.40	111.00	15,000
18 Aug 21	111.00000 +0.00	111.15	109.40	111.00	4,549
17 Aug 21	111.00000 +0.50	111.15	109.00	110.50	40,250
16 Aug 21	110.50000 +0.00	113.00	109.00	110.50	1,924
13 Aug 21	110.50000 +2.00	110.50	108.75	108.75	16,039
12 Aug 21	108.50000 +0.00	108.50	108.00	108.50	118,857
11 Aug 21	108.50000 +0.00	113.00	108.25	108.50	6,868
10 Aug 21	108.50000 +0.00	108.50	108.00	108.50	122,077
09 Aug 21	108.50000 +0.00	108.50	108.30	108.50	77,542
06 Aug 21	108.50000 -0.50	109.00	106.50	109.00	24,275
04 Aug 21	109.00000 +0.00	109.00	108.00	109.00	11,484
03 Aug 21	109.00000 +0.00	109.00	109.00	109.00	911
02 Aug 21	109.00000 +0.00	109.25	108.91	109.00	45,948
30 Jul 21	109.00000 -1.00	109.00	108.00	109.00	6,059
29 Jul 21	110.00000 -2.00	113.00	108.00	110.00	20,775
28 Jul 21	112.00000 +3.00	112.00	108.00	109.00	16,844
27 Jul 21	109.00000 +0.00	110.00	108.82	109.00	11,932
26 Jul 21	109.00000 +0.00	110.00	108.82	109.00	944
23 Jul 21	109.00000 -5.50	117.00	103.45	114.50	368,324
22 Jul 21	114.50000 -2.50	117.00	110.60	117.00	134,479
21 Jul 21	117.00000 +0.00	117.32	115.00	117.00	11,613
20 Jul 21	117.00000 -4.50	119.25	116.00	119.25	461,083
19 Jul 21	121.50000 +0.00	123.00	120.00	121.50	12,360
16 Jul 21	121.50000 +0.00	122.55	120.00	121.50	11,781
15 Jul 21	121.50000 -1.50	122.60	120.00	122.60	10,419
14 Jul 21	123.00000 -2.00	125.00	123.00	125.00	809,459
13 Jul 21	125.00000 +0.00	125.00	124.99	125.00	2,789
12 Jul 21	125.00000 +0.00	125.00	124.00	125.00	11,200
09 Jul 21	125.00000 +0.00	125.60	125.00	125.00	39,013
08 Jul 21	125.00000 +0.00	126.20	125.00	126.20	23,363
07 Jul 21	125.00000 -0.50	125.60	125.00	125.50	398
06 Jul 21	125.50000 +1.50	125.50	124.00	125.50	68,193
05 Jul 21	124.00000 -1.50	125.00	124.00	125.00	477
02 Jul 21	125.50000 -0.50	127.00	125.00	126.00	115,089
01 Jul 21	126.00000 +0.00	126.00	125.00	126.00	17,152
30 Jun 21	126.00000 +0.00	126.00	125.10	126.00	18,099
29 Jun 21	126.00000 -1.50	127.66	125.00	127.50	79,048
28 Jun 21	127.50000 -2.50	130.00	127.44	128.50	26,958
25 Jun 21	130.00000 +1.50	130.00	128.50	128.50	53,376
24 Jun 21	128.50000 +0.50	129.85	128.50	128.50	17,803
23 Jun 21	128.00000 +0.00	128.20	127.70	128.00	6,066
22 Jun 21	128.00000 +0.00	128.49	127.44	128.00	27,466
21 Jun 21	128.00000 +0.50	129.00	127.44	127.50	155,091
18 Jun 21	127.50000 +0.50	128.50	126.60	128.00	42,694
17 Jun 21	127.00000 +0.50	128.00	126.00	126.50	26,000
16 Jun 21	126.50000 +2.50	128.00	123.50	124.00	178,431
15 Jun 21	124.00000 +0.00	124.50	122.00	124.00	1,484,495
14 Jun 21	124.00000 -0.50	124.73	124.00	124.50	205,051
11 Jun 21	124.50000 +0.50	125.66	123.00	124.00	35,000
10 Jun 21	124.00000 +0.00	125.00	123.00	124.00	50,029
09 Jun 21	124.00000 -1.00	125.00	124.00	125.00	1,508
08 Jun 21	125.00000 -3.50	129.00	123.50	128.50	67,281
07 Jun 21	128.50000 +0.00	128.75	128.50	128.50	2,322
04 Jun 21	128.50000 +0.00	128.50	128.00	128.50	110
03 Jun 21	128.50000 +0.00	128.50	128.00	128.50	1,213
02 Jun 21	128.50000 -0.50	130.00	128.00	129.00	5,894
01 Jun 21	129.00000 +0.00	129.00	128.00	128.50	15,982
28 May 21	129.00000 +0.00	129.00	128.88	129.00	3,851
27 May 21	129.00000 -0.50	129.00	128.00	129.00	11,218
26 May 21	129.50000 +0.00	130.70	128.20	129.50	10,734
25 May 21	129.50000 +0.50	130.00	128.50	129.00	29,992
24 May 21	129.00000 -1.00	130.40	128.10	130.00	39,594
21 May 21	130.00000 +0.00	131.50	128.60	130.00	14,381
20 May 21	130.00000 +4.50	130.00	127.90	127.90	236,100
19 May 21	125.50000 +0.50	127.00	124.76	125.00	14,513
18 May 21	125.00000 +0.00	126.50	124.61	125.00	15,102
17 May 21	125.00000 +0.00	125.00	124.52	125.00	300
14 May 21	125.00000 +0.00	126.92	124.40	125.00	16,382
13 May 21	125.00000 -0.50	125.50	125.00	125.50	60,652
12 May 21	125.50000 +0.00	126.50	124.00	125.50	106,061
11 May 21	125.50000 +0.00	126.90	124.75	125.50	4,000
10 May 21	125.50000 +0.00	126.90	124.35	125.50	12,424
07 May 21	125.50000 +0.00	127.00	124.30	125.50	3,217
06 May 21	125.50000 +0.00	126.00	124.30	125.50	65,229
05 May 21	125.50000 -0.50	127.00	124.00	125.00	22,804
04 May 21	126.00000 +1.00	128.00	123.00	125.00	367,393
30 Apr 21	125.00000 -0.50	127.50	125.00	125.50	45,505
29 Apr 21	125.50000 +0.00	125.50	124.25	125.50	758
28 Apr 21	125.50000 +0.00	127.50	125.50	125.50	600
27 Apr 21	125.50000 +1.50	125.50	123.50	124.00	25,000
26 Apr 21	124.00000 +0.50	125.00	124.00	124.00	56
23 Apr 21	123.50000 +0.00	125.00	122.60	123.50	3,605
22 Apr 21	123.50000 +0.00	125.00	122.66	123.50	6,857
21 Apr 21	123.50000 -2.50	125.00	122.10	125.00	61,500
20 Apr 21	126.00000 +0.00	128.00	124.00	126.00	47,787
19 Apr 21	126.00000 +5.00	127.00	121.00	121.00	292,410
16 Apr 21	121.00000 +0.00	121.00	120.40	121.00	723
15 Apr 21	121.00000 +0.00	121.80	120.00	121.00	1,448
14 Apr 21	121.00000 -0.50	121.80	120.60	121.50	39,066
13 Apr 21	121.50000 +2.00	125.91	118.50	119.50	51,611
12 Apr 21	119.50000 +1.00	122.50	117.00	118.50	57,108
09 Apr 21	118.50000 +2.50	120.00	115.10	115.50	656,176
08 Apr 21	116.00000 +4.00	117.00	110.60	112.00	56,266
07 Apr 21	112.00000 +9.00	112.50	102.00	103.00	70,313
06 Apr 21	103.00000 +0.00	104.00	102.00	103.00	196,439
01 Apr 21	103.00000 +1.00	104.00	102.00	103.00	503,212
31 Mar 21	102.00000 -1.50	104.00	98.15	103.50	54,245
30 Mar 21	103.50000 +1.00	103.80	102.00	102.50	7,030
29 Mar 21	102.50000 -1.50	105.00	98.00	104.00	63,578
26 Mar 21	104.00000 -5.50	108.20	104.00	108.20	87,720
25 Mar 21	109.50000 -4.00	113.33	109.50	113.33	23,371
24 Mar 21	113.50000 -1.00	116.00	112.00	114.50	35,799
23 Mar 21	114.50000 -0.50	116.86	112.00	115.00	38,447
22 Mar 21	115.00000 +2.00	117.00	111.00	113.00	77,835
19 Mar 21	113.00000 -0.50	113.00	110.00	113.00	13,320
18 Mar 21	113.50000 -1.50	114.00	112.00	114.00	28,496
17 Mar 21	115.00000 +3.00	116.92	112.60	112.60	19,038
16 Mar 21	112.00000 -3.00	114.00	112.00	112.50	57,938
15 Mar 21	115.00000 -6.00	121.90	111.00	121.00	116,593
12 Mar 21	121.00000 -3.00	125.60	120.00	124.00	120,953
11 Mar 21	124.00000 +0.00	125.60	122.00	124.00	3,893
10 Mar 21	124.00000 +2.00	126.00	124.00	124.00	14,821
09 Mar 21	122.00000 -2.00	122.00	122.00	122.00	500
08 Mar 21	124.00000 +1.00	124.00	121.00	123.00	41,339
05 Mar 21	123.00000 -2.00	126.00	121.00	125.00	12,163
04 Mar 21	125.00000 -2.00	125.00	124.00	125.00	6,343
03 Mar 21	127.00000 -2.00	130.00	126.00	129.50	5,418
02 Mar 21	129.00000 -0.50	129.90	129.00	129.50	2,683
01 Mar 21	129.50000 -2.00	130.00	129.50	130.00	1,558
25 Feb 21	131.50000 +0.00	131.50	131.00	131.50	109
24 Feb 21	131.50000 -0.50	131.50	130.00	131.50	4,000
23 Feb 21	132.00000 +0.00	134.00	130.00	132.00	2,948
22 Feb 21	132.00000 -0.50	137.00	131.25	132.50	5,021
19 Feb 21	132.50000 -2.50	133.75	132.50	132.50	743
18 Feb 21	135.00000 +2.50	135.00	131.25	132.50	732
17 Feb 21	132.50000 -2.50	132.50	130.00	132.50	5
16 Feb 21	135.00000 +3.00	135.00	130.00	132.00	2,663
15 Feb 21	132.00000 +0.00	134.00	130.00	132.00	18,101
12 Feb 21	132.00000 +0.00	134.00	132.00	132.00	28,732
11 Feb 21	132.00000 -1.50	135.00	131.20	133.50	106,596
10 Feb 21	133.50000 +0.00	137.00	130.05	133.50	4,232
09 Feb 21	133.50000 -3.50	140.00	132.00	137.00	12,417
08 Feb 21	137.00000 -2.50	143.00	134.06	139.50	34,346
05 Feb 21	139.50000 +0.00	142.00	133.00	139.50	8,283
04 Feb 21	139.50000 +0.00	139.50	136.07	139.50	10,242
03 Feb 21	139.50000 -1.00	141.00	136.50	140.50	4,580
02 Feb 21	140.50000 +0.00	140.50	138.40	140.50	4,000
01 Feb 21	140.50000 +0.50	142.00	140.00	142.00	4,082
29 Jan 21	140.00000 -3.00	143.00	140.00	142.00	20,029
28 Jan 21	143.00000 +0.50	143.00	140.00	142.50	23,072
27 Jan 21	142.50000 +0.00	146.00	142.50	142.50	9,079
26 Jan 21	142.50000 -3.50	147.00	142.00	146.00	22,202
25 Jan 21	146.00000 -0.50	146.00	145.00	146.00	96,998
22 Jan 21	146.50000 -1.00	147.00	145.00	147.00	25,308
21 Jan 21	147.50000 +1.50	150.00	145.63	147.50	6,896
20 Jan 21	146.00000 +0.00	148.00	145.00	146.50	221,776
19 Jan 21	146.00000 -3.00	148.90	145.50	148.90	131,602
18 Jan 21	149.00000 +1.00	150.00	148.26	148.50	4,051
15 Jan 21	148.00000 +0.50	149.50	147.39	147.50	17,122
14 Jan 21	147.50000 -4.50	150.80	146.00	150.80	60,214
13 Jan 21	152.00000 +3.50	152.00	150.00	150.00	53,830
12 Jan 21	148.50000 +0.00	152.00	145.00	148.50	129,767
11 Jan 21	148.50000 +1.50	152.00	145.00	147.50	41,973
08 Jan 21	147.00000 +7.00	149.00	141.50	141.50	121,820
07 Jan 21	140.00000 +0.00	141.60	140.00	140.00	14,705
06 Jan 21	140.00000 -2.00	142.80	140.00	142.00	16,428
05 Jan 21	142.00000 +5.50	142.00	138.00	138.00	41,318
04 Jan 21	136.50000 +3.00	137.00	133.68	133.68	92,372
31 Dec 20	133.50000 +0.00	135.00	133.50	133.50	839
30 Dec 20	133.50000 +0.00	136.00	133.50	133.50	100,919
29 Dec 20	133.50000 +20.00	135.00	118.75	118.75	174,587
24 Dec 20	113.50000 -2.00	115.00	111.15	113.50	6,592
23 Dec 20	115.50000 +0.00	115.50	111.15	115.50	683,985
22 Dec 20	115.50000 -2.50	118.05	115.00	118.00	24,342
21 Dec 20	118.00000 -2.00	122.00	116.44	120.00	5,600
18 Dec 20	120.00000 +0.50	120.00	118.57	120.00	2,929
17 Dec 20	119.50000 +1.00	121.00	119.25	119.25	25,220
16 Dec 20	118.50000 -1.50	122.00	117.25	120.00	15,105
15 Dec 20	120.00000 -6.50	127.00	118.08	126.50	22,541
14 Dec 20	126.50000 -1.50	126.50	125.00	126.50	9,640
11 Dec 20	128.00000 -2.00	130.00	126.25	128.50	5,822
10 Dec 20	130.00000 +0.00	130.45	130.00	130.00	31,788
09 Dec 20	130.00000 -1.50	132.20	130.00	131.50	5,892
08 Dec 20	131.50000 -1.00	132.20	127.00	132.20	52,999
07 Dec 20	132.50000 -2.50	135.00	132.20	134.50	22,105
04 Dec 20	135.00000 +0.50	135.00	132.20	134.50	13,522
03 Dec 20	134.50000 +0.00	136.00	132.20	134.50	2,550
02 Dec 20	134.50000 +0.00	137.00	132.10	134.50	7,360
01 Dec 20	134.50000 +0.00	140.00	132.00	134.50	13,493
30 Nov 20	134.50000 +0.00	134.50	132.40	134.50	1,792
27 Nov 20	134.50000 -1.00	136.90	132.30	135.50	6,905
26 Nov 20	135.50000 +0.00	135.50	133.60	135.50	2,736
25 Nov 20	135.50000 +0.00	138.00	133.60	135.50	3,587
24 Nov 20	135.50000 -1.50	137.85	135.00	137.00	8,344
23 Nov 20	137.00000 +0.00	138.00	135.00	137.00	8,026
20 Nov 20	137.00000 -1.50	138.50	135.00	138.50	27,090
19 Nov 20	138.50000 +0.00	140.00	137.30	138.50	5,260
18 Nov 20	138.50000 -0.50	138.50	138.00	138.50	23,926
17 Nov 20	139.00000 +0.00	139.90	139.00	139.00	3,819
16 Nov 20	139.00000 -1.00	139.94	137.60	138.50	11,561
13 Nov 20	140.00000 +1.50	140.00	140.00	140.00	3,692
12 Nov 20	138.50000 +0.00	139.40	138.50	138.50	5,005
11 Nov 20	138.50000 +1.00	139.50	137.60	137.60	7,696
10 Nov 20	137.50000 -1.00	139.50	135.00	138.50	26,015
09 Nov 20	138.50000 +1.00	139.70	136.00	137.50	293,972
06 Nov 20	137.50000 +2.00	138.00	134.00	135.50	330,508
05 Nov 20	135.50000 +0.00	135.50	133.10	135.50	16,403
04 Nov 20	135.50000 -2.00	138.70	133.00	137.50	48,086
03 Nov 20	137.50000 +0.00	137.50	136.50	137.50	18,030
02 Nov 20	137.50000 +0.00	139.50	135.25	137.50	7,784
30 Oct 20	137.50000 +4.50	140.00	133.00	133.00	43,784
29 Oct 20	133.00000 +9.50	135.00	124.75	124.75	58,331
28 Oct 20	123.50000 +2.00	125.00	122.75	123.50	16,000
27 Oct 20	121.50000 +1.50	122.00	120.00	120.50	11,071
26 Oct 20	120.00000 -0.50	120.50	120.00	120.50	9,796
23 Oct 20	120.50000 +0.50	120.50	118.25	120.50	12,091
22 Oct 20	120.00000 -4.50	123.25	120.00	123.25	8,006
21 Oct 20	124.50000 +0.00	126.00	122.75	124.50	6,349
20 Oct 20	124.50000 +0.00	128.00	122.60	124.50	25,108
19 Oct 20	124.50000 +5.50	124.50	118.50	119.00	5,658
16 Oct 20	119.00000 +0.00	120.00	118.30	119.00	1,798
15 Oct 20	119.00000 +0.00	120.00	118.10	119.00	90,520
14 Oct 20	119.00000 +0.00	119.00	118.10	119.00	201
13 Oct 20	119.00000 +0.00	119.00	118.00	119.00	7,436
12 Oct 20	119.00000 +1.00	120.00	119.00	119.00	4,500
09 Oct 20	118.00000 +0.00	118.00	116.00	118.00	1,750
08 Oct 20	118.00000 -0.50	120.00	116.80	118.50	3,465
07 Oct 20	118.50000 -7.00	123.10	118.50	123.10	89,544
06 Oct 20	125.50000 +0.00	127.00	123.10	125.50	451
05 Oct 20	125.50000 +1.00	130.00	125.00	125.00	32,929
02 Oct 20	124.50000 +10.00	125.00	112.50	114.50	22,147
01 Oct 20	114.50000 +1.00	116.00	112.50	113.50	6,451
30 Sep 20	113.50000 +0.50	113.50	111.01	113.00	11,575
29 Sep 20	113.00000 -0.50	114.90	111.30	113.50	5,599
28 Sep 20	113.50000 +0.00	115.00	111.30	113.50	2,107
25 Sep 20	113.50000 -3.00	114.00	113.50	114.00	15,900
24 Sep 20	116.50000 -1.50	117.50	114.20	117.50	14,632
23 Sep 20	118.00000 +0.00	118.40	116.00	118.00	14,379
22 Sep 20	118.00000 +0.50	118.40	116.10	117.50	2,891
21 Sep 20	117.50000 -1.00	118.68	114.00	118.50	15,437
18 Sep 20	118.50000 +0.00	118.80	117.18	118.50	4,595
17 Sep 20	118.50000 -0.50	120.30	116.15	119.00	67,694
16 Sep 20	119.00000 +1.00	119.50	117.00	118.50	159,384
15 Sep 20	118.00000 +5.00	119.20	114.00	115.00	39,552
14 Sep 20	113.00000 -2.50	115.75	113.00	115.50	21,911
11 Sep 20	115.50000 +2.00	116.00	111.50	113.50	82,916
10 Sep 20	113.50000 -2.00	116.00	111.10	115.50	110,390
09 Sep 20	115.50000 -14.50	125.00	106.00	122.50	135,524
08 Sep 20	130.00000 +6.00	140.00	120.10	127.50	132,296
07 Sep 20	124.00000 -51.00	170.00	124.00	162.50	239,222
04 Sep 20	175.00000 +1.00	175.70	172.00	174.00	25,205
03 Sep 20	174.00000 -6.00	179.75	173.00	179.75	22,619
02 Sep 20	180.00000 -1.00	181.70	180.00	181.00	10,278
01 Sep 20	181.00000 -0.50	182.30	180.30	181.50	3,376
28 Aug 20	181.50000 +0.00	184.00	179.00	181.50	5,837
27 Aug 20	181.50000 +0.00	182.45	179.00	181.50	16,596
26 Aug 20	181.50000 +0.00	182.50	179.10	181.50	54,736
25 Aug 20	181.50000 +0.00	183.00	181.50	181.50	5,285
24 Aug 20	181.50000 +1.00	182.00	179.00	180.50	12,881
21 Aug 20	180.50000 +2.00	182.00	177.00	178.50	6,891
20 Aug 20	178.50000 +4.00	179.95	175.00	175.00	10,675
19 Aug 20	174.50000 +3.00	175.00	170.00	171.50	54,817
18 Aug 20	171.50000 +0.00	171.50	171.00	171.50	14,780
17 Aug 20	171.50000 +1.50	172.01	170.00	170.50	35,628
14 Aug 20	170.00000 -1.50	172.89	170.00	171.50	120,235
13 Aug 20	171.50000 +0.00	171.70	171.50	171.50	3,250
12 Aug 20	171.50000 -1.50	171.80	171.50	171.50	8,996
11 Aug 20	173.00000 +3.00	173.00	171.80	171.80	39,605
10 Aug 20	170.00000 -9.00	179.00	167.12	179.00	38,159
07 Aug 20	179.00000 -3.50	182.50	179.00	182.50	4,912
06 Aug 20	182.50000 +0.00	182.50	182.50	182.50	48
05 Aug 20	182.50000 +0.00	182.70	182.50	182.50	6,950
04 Aug 20	182.50000 +0.00	182.80	182.50	182.50	45
03 Aug 20	182.50000 +0.00	182.90	182.50	182.50	3,090
31 Jul 20	182.50000 +0.00	183.60	180.00	182.50	35,903
30 Jul 20	182.50000 -5.00	189.00	181.04	186.50	25,444
29 Jul 20	187.50000 +5.00	195.00	184.00	184.00	73,397
28 Jul 20	182.50000 +7.50	185.00	180.00	180.00	76,697
27 Jul 20	175.00000 +0.00	180.00	175.00	175.00	16,364
24 Jul 20	175.00000 -5.00	180.00	175.00	175.00	59,478
23 Jul 20	180.00000 +5.00	180.00	172.75	172.75	59,405
22 Jul 20	175.00000 +10.00	180.00	165.00	166.00	52,112
21 Jul 20	165.00000 +1.50	170.00	157.50	163.50	16,795
20 Jul 20	163.50000 -6.50	172.50	158.00	170.00	26,470
17 Jul 20	170.00000 +0.00	172.80	168.00	170.00	10,246
16 Jul 20	170.00000 +0.00	174.00	170.00	170.00	50,484
15 Jul 20	170.00000 +0.50	173.90	164.00	169.50	24,563
14 Jul 20	169.50000 +0.00	174.00	169.50	169.50	1,228
13 Jul 20	169.50000 +4.50	170.00	162.40	165.00	42,297
10 Jul 20	165.00000 -2.50	170.00	162.00	167.50	56,418
09 Jul 20	167.50000 -1.00	170.40	163.50	168.50	28,590
08 Jul 20	168.50000 -1.50	173.00	168.50	170.00	63,736
07 Jul 20	170.00000 +1.00	170.60	165.00	170.00	40,150
06 Jul 20	169.00000 +17.50	183.00	166.00	167.50	123,713
03 Jul 20	151.50000 +0.00	157.00	148.50	151.50	6,842
02 Jul 20	151.50000 +0.00	151.50	143.00	151.50	3,475
30 Jun 20	151.50000 -1.50	151.50	148.50	151.50	1,722
29 Jun 20	153.00000 -7.00	158.00	148.40	153.00	12,990
26 Jun 20	160.00000 +7.00	160.00	148.20	153.00	30,600
25 Jun 20	153.00000 +0.00	154.99	153.00	153.00	1,282
24 Jun 20	153.00000 -1.00	153.00	150.10	153.00	2,514
23 Jun 20	154.00000 +1.50	155.00	147.00	152.50	465,274
22 Jun 20	152.50000 +3.00	152.50	145.00	149.50	2,001
19 Jun 20	149.50000 +0.00	152.80	146.20	149.50	2,473
18 Jun 20	149.50000 +0.00	152.80	145.00	149.50	7,092
17 Jun 20	149.50000 +4.50	152.80	149.50	149.50	6,279
16 Jun 20	145.00000 +0.00	148.00	143.00	145.00	1,074,683
15 Jun 20	145.00000 -6.00	152.80	145.00	151.00	33,154
12 Jun 20	151.00000 +0.00	153.00	145.00	151.00	2,116,491
11 Jun 20	151.00000 +1.00	156.40	147.40	150.00	70,101
09 Jun 20	150.00000 -1.50	156.70	143.84	151.50	78,011
08 Jun 20	151.50000 +0.00	157.74	146.04	151.50	26,250
05 Jun 20	151.50000 +0.00	157.74	145.78	151.50	11,864
04 Jun 20	151.50000 +0.00	157.22	146.00	151.50	4,314
02 Jun 20	151.50000 +0.00	153.00	146.00	151.50	67,684
01 Jun 20	151.50000 +0.00	155.40	146.95	151.50	19,936
29 May 20	151.50000 +0.00	153.90	146.00	151.50	54,137
28 May 20	151.50000 -2.50	158.00	145.78	154.00	44,467
27 May 20	154.00000 +1.50	158.00	154.00	154.00	3,774
26 May 20	152.50000 +0.00	154.00	150.00	152.50	50,842
22 May 20	152.50000 +2.50	155.00	147.00	150.00	109,447
21 May 20	150.00000 +2.50	155.00	146.00	147.50	26,893
20 May 20	147.50000 +0.00	154.00	143.90	147.50	3,793
19 May 20	147.50000 +0.00	155.00	140.00	147.50	7,106
18 May 20	147.50000 +5.00	155.00	140.00	145.00	304,219
15 May 20	142.50000 +0.00	143.50	141.50	142.50	50,000
14 May 20	142.50000 -2.50	144.00	135.75	144.00	6,415
13 May 20	145.00000 +2.50	147.00	135.00	142.50	14,738
12 May 20	142.50000 +0.00	150.00	136.00	142.50	11,449
11 May 20	142.50000 -2.50	152.00	136.00	145.00	12,718
07 May 20	145.00000 +2.50	151.00	145.00	145.00	653
06 May 20	142.50000 +7.50	144.70	140.00	140.00	29,346
05 May 20	135.00000 +5.00	139.70	135.00	135.00	1,000
04 May 20	130.00000 +12.50	135.00	113.75	117.50	23,729
01 May 20	117.50000 -2.50	124.00	113.00	120.00	8,504
30 Apr 20	120.00000 +0.00	124.90	116.00	120.00	3,993
29 Apr 20	120.00000 -10.00	125.00	115.20	125.00	16,021
28 Apr 20	130.00000 +0.00	139.00	126.00	130.00	20,320
27 Apr 20	130.00000 +0.00	131.70	125.00	130.00	13,405
24 Apr 20	130.00000 +2.50	133.00	125.50	127.50	16,083
23 Apr 20	127.50000 -5.00	139.25	127.50	132.50	14,579
22 Apr 20	132.50000 -1.50	138.80	128.00	134.00	3,352
21 Apr 20	134.00000 -3.50	144.00	130.00	137.50	5,181
20 Apr 20	137.50000 -2.50	145.00	130.15	137.50	3,727
17 Apr 20	140.00000 +7.50	140.00	131.00	132.50	12,818
16 Apr 20	132.50000 +0.00	139.70	125.60	132.50	12,115
15 Apr 20	132.50000 -22.50	159.00	125.45	155.00	20,205
14 Apr 20	155.00000 +17.50	160.00	140.00	140.00	24,546
09 Apr 20	137.50000 +2.50	142.32	135.00	135.00	7,263
08 Apr 20	135.00000 +0.00	138.80	132.50	135.00	3,353
07 Apr 20	135.00000 +4.00	135.00	132.00	132.00	9,043
06 Apr 20	131.00000 +2.50	134.00	122.00	128.50	10,469
03 Apr 20	128.50000 +0.00	131.00	128.50	128.50	3,803
02 Apr 20	128.50000 +1.50	131.00	128.50	128.50	570
31 Mar 20	127.00000 +0.00	127.00	120.28	127.00	1,201
30 Mar 20	127.00000 +4.00	127.00	125.00	125.00	7,935
26 Mar 20	123.00000 +0.00	125.52	123.00	123.00	8,471
25 Mar 20	123.00000 -2.00	123.00	119.50	123.00	1,000
24 Mar 20	125.00000 +0.00	127.00	125.00	125.00	42
23 Mar 20	125.00000 -9.50	135.00	121.28	134.50	10,245
20 Mar 20	134.50000 +3.50	139.50	134.40	134.40	5,150
19 Mar 20	131.00000 +11.00	131.00	126.00	126.00	21
18 Mar 20	120.00000 -5.00	128.00	120.00	125.00	9,200
17 Mar 20	125.00000 +18.00	128.44	116.00	116.00	10,300
16 Mar 20	107.00000 -28.75	142.00	106.24	136.00	58,737
13 Mar 20	135.75000 +7.75	137.00	125.00	128.00	6,331
12 Mar 20	128.00000 -12.00	135.00	120.00	135.00	30,682
11 Mar 20	140.00000 +2.50	144.80	135.50	137.50	9,713
10 Mar 20	137.50000 +3.50	140.00	137.50	137.50	27,250
09 Mar 20	134.00000 -7.50	141.00	134.00	141.00	2,680
06 Mar 20	141.50000 +0.00	141.50	123.60	141.50	61,436
05 Mar 20	141.50000 +0.00	141.50	141.33	141.50	10,372
04 Mar 20	141.50000 -3.00	147.00	140.00	144.50	15,965
03 Mar 20	144.50000 +5.50	145.00	142.00	142.00	14,003
02 Mar 20	139.00000 +11.50	143.00	128.00	128.00	28,139
28 Feb 20	127.50000 +3.50	128.00	118.64	122.50	19,304
27 Feb 20	124.00000 -8.50	130.50	116.00	130.50	64,512
26 Feb 20	132.50000 +2.00	134.00	124.32	130.50	33,189
25 Feb 20	130.50000 -7.50	140.79	128.00	138.00	21,406
24 Feb 20	138.00000 -13.50	155.00	135.00	151.50	34,300
21 Feb 20	151.50000 +0.00	154.00	150.10	151.50	4,857
20 Feb 20	151.50000 +0.00	155.00	150.00	151.50	1,553
19 Feb 20	151.50000 -4.00	157.50	149.54	154.00	5,156
18 Feb 20	155.50000 -1.50	159.82	154.00	157.00	5,200
17 Feb 20	157.00000 +1.00	160.00	157.00	157.00	25,587
14 Feb 20	156.00000 +0.00	158.00	155.00	156.00	5,871
13 Feb 20	156.00000 -6.50	162.50	153.28	162.50	23,241
12 Feb 20	162.50000 +2.50	164.00	160.00	160.00	23,629
11 Feb 20	160.00000 +6.00	163.45	156.00	156.00	25,533
10 Feb 20	154.00000 -5.00	161.00	150.00	159.00	21,877
07 Feb 20	159.00000 -1.00	174.00	152.00	167.50	75,541
06 Feb 20	160.00000 +10.00	169.00	152.00	152.00	20,828
05 Feb 20	150.00000 +19.50	152.50	133.16	133.16	41,288
04 Feb 20	130.50000 +0.00	133.40	128.52	130.50	1,417
03 Feb 20	130.50000 +0.00	133.45	128.52	130.50	6,048
31 Jan 20	130.50000 +1.00	134.00	128.00	129.50	42,052
30 Jan 20	129.50000 -4.00	131.19	126.12	131.19	44,143
29 Jan 20	133.50000 +16.00	136.86	119.40	119.40	67,727
28 Jan 20	117.50000 +0.00	119.40	115.00	117.50	14,862
27 Jan 20	117.50000 +0.00	119.50	116.51	117.50	17,991
24 Jan 20	117.50000 +0.00	119.70	116.30	117.50	28,470
23 Jan 20	117.50000 +0.00	117.99	117.50	117.50	9,300
22 Jan 20	117.50000 +0.00	117.50	116.20	117.50	2,774
21 Jan 20	117.50000 +0.00	118.25	116.10	117.50	2,107
20 Jan 20	117.50000 +0.00	118.65	115.26	117.50	8,568
17 Jan 20	117.50000 -2.00	118.65	115.25	118.65	21,187
16 Jan 20	119.50000 -2.00	121.60	118.00	121.50	76,874
15 Jan 20	121.50000 +3.00	123.00	116.80	118.50	213,231
14 Jan 20	118.50000 +3.00	121.25	113.85	115.50	153,835
13 Jan 20	115.50000 +13.50	119.20	113.12	113.12	458,187
10 Jan 20	102.00000 +0.00	103.00	101.65	102.00	7,580
07 Jan 20	102.00000 +0.00	102.50	101.50	102.00	145,667
06 Jan 20	102.00000 +0.00	102.00	101.65	102.00	1,891
03 Jan 20	102.00000 +0.00	102.00	101.65	102.00	5,460
02 Jan 20	102.00000 +0.00	103.88	101.65	102.00	2,200
30 Dec 19	102.00000 +0.50	102.00	101.60	102.00	250
27 Dec 19	101.50000 +0.00	103.90	101.50	101.50	7,722
24 Dec 19	101.50000 +0.00	103.40	101.00	101.50	630
23 Dec 19	101.50000 +6.50	102.00	93.50	95.50	23,013
19 Dec 19	95.00000 +0.00	96.00	95.00	95.00	7,331
13 Dec 19	95.00000 +0.00	95.00	93.00	95.00	611
10 Dec 19	95.00000 +0.00	95.00	93.00	95.00	350
09 Dec 19	95.00000 +0.00	95.00	93.00	95.00	738
06 Dec 19	95.00000 +0.50	96.20	95.00	95.00	1,519
05 Dec 19	94.50000 +0.00	96.25	94.50	94.50	3,834
02 Dec 19	94.50000 +0.00	96.50	92.50	94.50	5,722
27 Nov 19	94.50000 +2.50	96.00	94.50	94.50	508
26 Nov 19	92.00000 -5.00	97.40	91.32	97.00	123,078
25 Nov 19	97.00000 -1.50	100.00	97.00	98.50	750
22 Nov 19	98.50000 +0.00	100.40	98.50	98.50	25,992
21 Nov 19	98.50000 +0.00	98.70	98.30	98.50	27,500
20 Nov 19	98.50000 +0.00	100.40	98.50	98.50	4,000
19 Nov 19	98.50000 -1.00	100.00	98.50	99.50	511
18 Nov 19	99.50000 +0.00	101.90	99.50	99.50	2,917
15 Nov 19	99.50000 -0.50	101.90	99.50	100.00	969
14 Nov 19	100.00000 +1.50	101.92	100.00	100.00	61,427
13 Nov 19	98.50000 +0.00	101.00	98.50	98.50	5,792
12 Nov 19	98.50000 +1.00	99.90	97.50	97.50	3,003
11 Nov 19	97.50000 +1.00	98.90	94.00	96.50	23,650
08 Nov 19	96.50000 +2.00	96.50	95.00	95.00	10,000
07 Nov 19	94.50000 +0.00	95.00	94.50	94.50	136,087
05 Nov 19	94.50000 -3.00	94.70	94.30	94.70	82,113
04 Nov 19	97.50000 +0.00	99.50	96.10	97.50	4,239
01 Nov 19	97.50000 +0.00	99.50	97.50	97.50	1,005
30 Oct 19	97.50000 +0.00	99.75	97.50	97.50	4,806
28 Oct 19	97.50000 +0.00	97.50	95.00	97.50	800
25 Oct 19	97.50000 +0.00	99.75	97.50	97.50	1,100
24 Oct 19	97.50000 -1.00	97.70	97.30	97.70	1,000
23 Oct 19	98.50000 +0.00	99.75	97.60	98.50	10,500
22 Oct 19	98.50000 +5.00	99.00	94.75	94.75	21,217
21 Oct 19	93.50000 +0.00	94.75	93.50	93.50	8,501
15 Oct 19	93.50000 +0.00	94.50	93.50	93.50	2,116
14 Oct 19	93.50000 +0.00	94.75	91.00	93.50	14,529
01 Oct 19	93.50000 +0.00	94.75	93.50	93.50	10,313
30 Sep 19	93.50000 -2.00	94.00	92.00	94.00	19,416
27 Sep 19	95.50000 -1.00	98.00	94.00	96.50	3,546
25 Sep 19	96.50000 +0.00	98.00	95.50	96.50	11,096
24 Sep 19	96.50000 -1.50	98.40	96.00	98.00	16,435
23 Sep 19	98.00000 +0.00	98.00	96.00	98.00	5,000
20 Sep 19	98.00000 +0.00	98.00	96.00	98.00	25,000
19 Sep 19	98.00000 +0.50	100.00	98.00	98.00	38,900
18 Sep 19	97.50000 +3.00	98.00	96.00	96.00	14,020
16 Sep 19	94.50000 +0.00	94.50	93.00	94.50	5,423
13 Sep 19	94.50000 +0.00	94.50	93.00	94.50	30
12 Sep 19	94.50000 +0.00	94.50	93.00	94.50	528
10 Sep 19	94.50000 +2.00	94.50	93.00	94.50	2,445
09 Sep 19	92.50000 +0.00	93.00	90.00	93.00	48,967
06 Sep 19	92.50000 -3.50	96.34	92.00	94.50	5,243
04 Sep 19	96.00000 -0.50	99.00	95.00	96.50	11,225
03 Sep 19	96.50000 +0.00	96.50	94.60	96.50	1,000
02 Sep 19	96.50000 +0.00	98.90	94.60	96.50	57,551
30 Aug 19	96.50000 +2.00	98.50	95.00	95.00	120,592
29 Aug 19	94.50000 +3.00	96.00	94.00	94.00	14,600
28 Aug 19	91.50000 +1.00	91.50	91.00	91.50	10,298
27 Aug 19	90.50000 +3.00	91.50	90.50	90.50	10,928
22 Aug 19	87.50000 +2.00	88.00	87.00	87.00	3,957
16 Aug 19	85.50000 +0.00	88.00	85.00	85.50	2,032
15 Aug 19	85.50000 +0.00	85.75	85.00	85.00	12,475
14 Aug 19	85.50000 +0.00	85.75	85.50	85.50	1,373
09 Aug 19	85.50000 +0.00	85.70	85.30	85.50	5,000
08 Aug 19	85.50000 -2.50	86.00	84.10	84.10	13,706
07 Aug 19	88.00000 +2.50	88.00	83.10	85.50	5,596
06 Aug 19	85.50000 -3.00	87.10	85.50	87.10	16,818
05 Aug 19	88.50000 -4.00	95.00	88.50	92.50	25,584
02 Aug 19	92.50000 +0.00	95.00	91.10	92.50	8,965
01 Aug 19	92.50000 -1.00	95.00	92.50	93.50	1,046
31 Jul 19	93.50000 -1.00	95.65	93.50	93.50	1,500
30 Jul 19	94.50000 +2.00	96.70	92.00	92.50	10,903
29 Jul 19	92.50000 +0.00	92.50	91.10	92.50	1,108
26 Jul 19	92.50000 +2.00	94.00	92.50	92.50	6,183
24 Jul 19	90.50000 +0.00	90.50	89.10	90.50	250
23 Jul 19	90.50000 +0.00	92.75	90.50	90.50	6,750
22 Jul 19	90.50000 +3.00	92.75	85.60	87.50	36,604
19 Jul 19	87.50000 -2.00	91.50	85.60	89.50	16,784
18 Jul 19	89.50000 +0.00	89.50	87.50	89.50	1,415
17 Jul 19	89.50000 +0.00	89.50	87.50	89.50	500
16 Jul 19	89.50000 +0.00	91.50	87.50	89.50	280
15 Jul 19	89.50000 +0.00	89.50	87.50	89.50	2,939
12 Jul 19	89.50000 +5.00	91.50	87.00	87.00	7,231
10 Jul 19	84.50000 +0.00	86.00	83.00	84.50	7,629
09 Jul 19	84.50000 +0.00	84.70	84.30	84.50	36,875
08 Jul 19	84.50000 +0.00	87.00	82.00	84.50	45,028
05 Jul 19	84.50000 +0.00	84.50	82.00	84.50	4,000
04 Jul 19	84.50000 -1.00	84.50	82.05	84.50	3,308
03 Jul 19	85.50000 +0.00	86.82	85.50	85.50	150
02 Jul 19	85.50000 -0.50	86.88	85.06	86.00	10,000
01 Jul 19	86.00000 +0.00	86.88	85.06	86.00	2,052
25 Jun 19	86.00000 +0.50	86.34	86.00	86.00	1,000
24 Jun 19	85.50000 +0.50	86.12	85.50	85.50	6,354
20 Jun 19	85.00000 +0.00	86.12	83.10	85.00	2,623
19 Jun 19	85.00000 +0.00	86.12	85.00	85.00	1,200
18 Jun 19	85.00000 -0.50	86.12	83.04	85.50	12,497
17 Jun 19	85.50000 +0.00	88.00	83.55	85.50	6,141
14 Jun 19	85.50000 -2.50	88.00	84.00	88.00	10,845
12 Jun 19	88.00000 +0.00	89.10	86.44	88.00	2,334
11 Jun 19	88.00000 +0.00	89.20	88.00	88.00	2,231
10 Jun 19	88.00000 +0.50	90.00	85.00	87.50	15,302
07 Jun 19	87.50000 -1.00	90.00	85.50	88.50	27,674
06 Jun 19	88.50000 +0.00	89.64	87.50	88.50	7,895
05 Jun 19	88.50000 +1.00	89.52	88.50	88.50	11,257
04 Jun 19	87.50000 -3.00	88.00	87.00	88.00	3,710
31 May 19	90.50000 +0.00	91.50	88.00	90.50	2,083
30 May 19	90.50000 +0.00	91.00	90.50	90.50	3,282
29 May 19	90.50000 +0.00	93.00	90.50	90.50	2,432
28 May 19	90.50000 +0.00	92.00	88.50	90.50	7,961
24 May 19	90.50000 -2.00	93.50	90.00	92.50	31,505
23 May 19	92.50000 -2.00	92.50	92.00	92.50	3,000
22 May 19	94.50000 -2.00	95.00	92.25	95.00	17,069
20 May 19	96.50000 +0.00	97.80	96.50	96.50	2,556
17 May 19	96.50000 +1.00	97.95	94.00	95.50	6,368
16 May 19	95.50000 +0.00	96.50	95.50	95.50	9,789
14 May 19	95.50000 +0.00	96.00	94.00	95.50	455
13 May 19	95.50000 +0.00	95.50	93.00	95.50	1,875
10 May 19	95.50000 +1.00	96.50	93.00	95.50	7,213
09 May 19	94.50000 +0.00	95.70	94.50	94.50	4,608
08 May 19	94.50000 -2.50	96.00	92.00	96.00	16,655
07 May 19	97.00000 +5.00	98.00	94.40	94.40	24,766
03 May 19	92.00000 +0.00	101.80	90.84	92.00	29,652
02 May 19	92.00000 +0.50	93.40	90.00	91.50	12,833
01 May 19	91.50000 +0.00	93.40	89.15	91.50	14,399
30 Apr 19	91.50000 +0.00	93.40	89.15	91.50	8,879
29 Apr 19	91.50000 +0.50	92.60	89.15	91.00	6,800
26 Apr 19	91.00000 +0.00	92.60	89.15	91.00	6,533
25 Apr 19	91.00000 -4.50	95.00	89.08	95.00	87,360
24 Apr 19	95.50000 +0.00	97.65	93.10	95.50	7,866
23 Apr 19	95.50000 +0.00	97.70	93.60	95.50	2,255
18 Apr 19	95.50000 -2.00	97.70	93.55	97.50	15,128
17 Apr 19	97.50000 +0.00	97.51	97.49	97.50	15,345
16 Apr 19	97.50000 +0.00	99.00	95.00	97.50	4,359
15 Apr 19	97.50000 +3.00	99.00	96.75	96.75	9,273
12 Apr 19	94.50000 +0.50	94.50	89.50	94.00	119,826
11 Apr 19	94.00000 -1.50	95.52	93.00	95.50	4,858
10 Apr 19	95.50000 -2.00	98.00	93.00	97.50	7,766
09 Apr 19	97.50000 -2.00	102.00	95.25	99.50	64,851
08 Apr 19	99.50000 +0.00	100.70	97.05	99.50	4,727
05 Apr 19	99.50000 +0.00	100.70	99.50	99.50	40,988
04 Apr 19	99.50000 +1.00	100.70	98.00	98.50	21,525
03 Apr 19	98.50000 -1.00	101.40	97.05	99.50	3,128
02 Apr 19	99.50000 -4.00	105.00	98.50	103.50	35,977
01 Apr 19	103.50000 +0.00	105.00	103.50	103.50	783
29 Mar 19	103.50000 +0.00	105.50	102.00	103.50	52,467
28 Mar 19	103.50000 +5.50	106.00	99.00	99.00	142,263
27 Mar 19	98.00000 -4.50	103.30	96.00	102.50	55,172
26 Mar 19	102.50000 -0.50	104.00	100.00	103.00	48,931
25 Mar 19	103.00000 +5.50	109.70	100.00	100.00	96,428
22 Mar 19	97.50000 +2.00	101.00	96.30	96.30	89,400
21 Mar 19	95.50000 +0.00	104.00	87.50	87.50	602,320