FUNDMANAGER.co.uk


FUNDMANAGER.co.uk



Tinybuild Inc

Date Closing Price £ Daily High £ Daily Low £ Daily Open £ Volume
20 Oct 26 9.90000
+0.00 		10.00 9.82 10.00 372,683
19 Oct 26 9.90000
-0.13 		10.25 9.80 9.80 10,164
16 Oct 26 10.02500
+0.00 		10.02 9.80 10.02 206,862
15 Oct 26 10.02500
+0.00 		10.02 9.80 9.88 133,512
14 Oct 26 10.02500
-0.10 		10.25 9.50 10.13 406,347
13 Oct 26 10.12500
+0.00 		10.13 10.11 10.13 9,849
12 Oct 26 10.12500
-0.63 		10.75 10.00 10.63 813,496
09 Oct 26 10.75000
-0.38 		11.00 10.63 10.77 219,613
08 Oct 26 11.12500
+0.00 		11.27 10.75 11.15 145,408
07 Oct 26 11.12500
-0.13 		11.50 10.75 11.25 253,481
06 Oct 26 11.25000
+0.00 		11.50 11.00 11.25 35,001
05 Oct 26 11.25000
+0.00 		11.50 11.00 11.25 149,395
02 Oct 26 11.25000
+0.13 		11.25 11.00 11.13 398,182
01 Oct 26 11.12500
+0.00 		11.25 11.00 11.13 61,370
30 Sep 26 11.12500
-0.13 		11.25 11.00 11.00 183,387
29 Sep 26 11.25000
-0.38 		11.57 11.07 11.50 264,747
28 Sep 26 11.62500
-0.88 		12.50 11.50 12.29 832,655
25 Sep 26 12.50000
-0.50 		13.00 12.25 12.75 687,579
24 Sep 26 13.00000
-2.00 		16.00 12.27 15.75 3,076,750
23 Sep 26 15.00000
+0.75 		15.50 14.00 14.25 752,888
22 Sep 26 14.25000
+0.25 		14.50 13.50 13.75 304,956
21 Sep 26 14.00000
+0.75 		14.09 13.00 13.25 662,338
18 Sep 26 13.25000
+0.25 		13.50 13.00 13.00 593,762
17 Sep 26 13.00000
+0.25 		13.50 12.63 12.75 271,354
16 Sep 26 12.75000
+0.00 		13.50 12.50 12.75 576,206
15 Sep 26 12.75000
+0.50 		13.00 12.40 12.50 525,877
14 Sep 26 12.25000
+0.50 		12.90 11.75 12.00 1,202,417
11 Sep 26 11.75000
-0.25 		12.00 11.43 12.00 559,191
10 Sep 26 12.00000
+0.50 		12.00 11.00 12.00 51,780
09 Sep 26 11.50000
+0.00 		12.00 11.00 12.00 86,444
08 Sep 26 11.50000
+0.00 		12.00 11.46 12.00 128,912
07 Sep 26 11.50000
+0.00 		12.00 11.00 11.38 556,470
04 Sep 26 11.50000
-0.50 		11.85 11.36 11.50 353,040
03 Sep 26 12.00000
+0.50 		12.00 11.00 11.50 832,424
02 Sep 26 11.50000
+0.00 		12.00 11.25 11.50 345,898
01 Sep 26 11.50000
+0.00 		12.00 11.00 11.50 118,699
28 Aug 26 11.50000
+0.00 		12.00 10.74 11.50 556,976
27 Aug 26 11.50000
+0.75 		12.00 10.50 10.75 644,339
26 Aug 26 10.75000
-0.25 		11.00 10.50 11.00 234,992
25 Aug 26 11.00000
+0.00 		11.50 10.50 10.68 108,440
24 Aug 26 11.00000
+0.00 		11.50 10.50 11.50 12,875
21 Aug 26 11.00000
+0.00 		11.50 10.50 11.20 215,145
20 Aug 26 11.00000
+0.00 		11.20 11.00 11.00 152,272
19 Aug 26 11.00000
+0.50 		11.50 10.50 10.98 378,598
18 Aug 26 10.50000
+0.00 		11.00 10.00 11.00 473,368
17 Aug 26 10.50000
+0.00 		11.00 10.00 10.50 210,927
14 Aug 26 10.50000
+0.00 		11.00 10.00 11.00 4,250
13 Aug 26 10.50000
-0.40 		11.00 10.00 10.50 461,980
12 Aug 26 10.90000
+0.15 		11.00 10.50 11.00 426,027
11 Aug 26 10.75000
+0.00 		11.00 10.50 10.50 1,045,050
10 Aug 26 10.75000
+1.00 		11.00 9.50 10.10 773,515
07 Aug 26 9.75000
+0.25 		10.50 9.31 9.50 299,434
06 Aug 26 9.50000
+0.00 		10.00 9.00 9.50 72,846
05 Aug 26 9.50000
+0.00 		10.00 9.00 9.50 136,381
04 Aug 26 9.50000
+0.00 		10.00 9.50 9.50 131,530
03 Aug 26 9.50000
+0.00 		10.00 9.50 10.00 35,453
31 Jul 26 9.50000
+0.00 		10.00 9.00 10.00 47,872
30 Jul 26 9.50000
+0.00 		9.50 9.50 9.50 13,206
29 Jul 26 9.50000
+0.00 		10.00 9.00 10.00 13,765
28 Jul 26 9.50000
-0.10 		10.00 9.20 9.50 24,787
27 Jul 26 9.60000
+0.10 		10.00 9.00 9.50 64,119
24 Jul 26 9.50000
+0.00 		10.00 9.00 10.00 242,356
23 Jul 26 9.50000
-0.25 		10.00 9.20 10.00 439,187
22 Jul 26 9.75000
+0.00 		10.00 9.50 9.50 112,260
21 Jul 26 9.75000
+0.00 		10.00 9.69 9.75 50,795
20 Jul 26 9.75000
-0.50 		10.50 9.50 10.00 192,663
17 Jul 26 10.25000
-0.25 		11.00 10.00 10.50 731,344
16 Jul 26 10.50000
-0.05 		11.00 10.15 10.50 538,893
15 Jul 26 10.55000
+0.05 		11.00 10.00 11.00 382,423
14 Jul 26 10.50000
-0.25 		11.00 10.00 10.75 393,178
13 Jul 26 10.75000
+0.00 		11.00 10.50 10.75 237,128
10 Jul 26 10.75000
+0.25 		11.00 10.00 11.00 120,790
09 Jul 26 10.50000
+0.25 		11.00 10.00 10.50 279,802
08 Jul 26 10.25000
-0.75 		11.00 10.00 11.00 808,933
07 Jul 26 11.00000
+0.40 		11.50 10.50 10.50 336,583
06 Jul 26 10.60000
-0.40 		11.50 10.50 11.50 319,671
03 Jul 26 11.00000
+0.00 		11.50 10.50 11.50 480,318
02 Jul 26 11.00000
+0.25 		11.50 10.50 11.00 1,407,056
01 Jul 26 10.75000
+0.25 		11.00 10.50 10.50 216,428
30 Jun 26 10.50000
+0.50 		10.50 10.00 10.50 614,736
29 Jun 26 10.00000
+1.00 		10.50 9.00 9.50 2,161,068
26 Jun 26 9.00000
+0.00 		9.25 8.50 8.90 420,070
25 Jun 26 9.00000
-0.25 		9.50 8.50 9.05 311,257
24 Jun 26 9.25000
+0.00 		9.34 9.00 9.24 44,564
23 Jun 26 9.25000
+0.50 		10.00 8.50 9.00 891,382
22 Jun 26 8.75000
-0.25 		9.52 8.50 8.60 546,614
19 Jun 26 9.00000
+0.00 		9.50 8.50 9.00 50,571
18 Jun 26 9.00000
-0.25 		10.40 8.50 9.75 601,766
17 Jun 26 9.25000
+0.75 		9.60 8.50 8.50 1,132,168
16 Jun 26 8.50000
+0.75 		9.00 7.80 7.88 3,055,175
15 Jun 26 7.75000
+0.15 		8.00 7.50 7.75 719,523
12 Jun 26 7.60000
+0.00 		7.76 7.20 7.76 48,945
11 Jun 26 7.60000
+0.00 		7.60 7.20 7.24 27,584
10 Jun 26 7.60000
+0.00 		8.00 7.20 7.20 203,721
09 Jun 26 7.60000
+0.25 		8.00 7.20 7.50 334,922
08 Jun 26 7.35000
+0.00 		7.50 7.23 7.36 232,461
05 Jun 26 7.35000
+0.00 		7.50 7.23 7.35 1,169
04 Jun 26 7.35000
+0.00 		7.38 7.35 7.35 6,725
03 Jun 26 7.35000
+0.00 		7.38 7.35 7.35 6,725
02 Jun 26 7.35000
+0.00 		7.50 7.20 7.50 431,297
01 Jun 26 7.35000
-0.25 		8.00 7.20 8.00 55,475
29 May 26 7.60000
+0.25 		7.60 7.20 7.35 105,423
28 May 26 7.35000
-0.40 		8.00 7.20 7.75 374,192
27 May 26 7.75000
+0.00 		8.00 7.75 7.75 50,000
26 May 26 7.75000
+0.15 		8.00 7.20 7.20 163,479
22 May 26 7.60000
-0.15 		8.00 7.23 7.52 176,694
21 May 26 7.75000
+0.00 		7.88 7.50 7.88 131,285
20 May 26 7.75000
+0.00 		8.00 7.53 7.68 157,935
19 May 26 7.75000
+0.00 		8.00 7.50 7.70 54,803
18 May 26 7.75000
+0.00 		8.00 7.50 8.00 69,239
15 May 26 7.75000
+0.00 		8.00 7.50 7.75 16,826
14 May 26 7.75000
+0.25 		8.00 7.18 7.50 189,913
13 May 26 7.50000
+0.00 		8.00 7.00 7.50 22,093
12 May 26 7.50000
+0.25 		8.00 7.40 7.50 548,255
11 May 26 7.25000
-0.25 		7.50 7.00 7.15 1,190,713
08 May 26 7.50000
+0.00 		7.50 7.45 7.50 33,463
07 May 26 7.50000
+0.00 		8.00 7.00 7.13 99,624
06 May 26 7.50000
+0.00 		8.00 7.00 7.15 119,085
05 May 26 7.50000
-0.25 		8.00 7.15 8.00 183,247
01 May 26 7.75000
+0.00 		8.00 7.50 7.75 76,700
30 Apr 26 7.75000
+0.00 		8.00 7.50 7.75 53,376
29 Apr 26 7.75000
+0.00 		7.99 7.57 7.60 52,521
28 Apr 26 7.75000
+0.00 		8.00 7.75 7.75 1,294
27 Apr 26 7.75000
-0.50 		8.50 7.50 8.00 382,149
24 Apr 26 8.25000
+0.00 		8.32 8.00 8.07 264,256
23 Apr 26 8.25000
+0.00 		8.50 8.00 8.18 117,441
22 Apr 26 8.25000
+0.00 		8.50 8.00 8.50 41,105
21 Apr 26 8.25000
+0.25 		8.50 7.65 8.00 887,685
20 Apr 26 8.00000
+0.00 		8.50 7.50 7.50 396,308
17 Apr 26 8.00000
+0.00 		8.50 7.50 8.50 146,499
16 Apr 26 8.00000
+0.00 		8.50 7.50 7.50 43,193
15 Apr 26 8.00000
+0.75 		8.50 7.00 8.00 164,532
14 Apr 26 7.25000
-0.25 		8.00 7.00 7.00 819,732
13 Apr 26 7.50000
+0.00 		8.00 7.00 8.00 1,520,844
10 Apr 26 7.50000
+0.25 		8.00 7.00 7.50 849,424
09 Apr 26 7.25000
+0.00 		7.38 7.00 7.00 837,719
08 Apr 26 7.25000
+0.25 		7.50 7.00 7.35 87,990
07 Apr 26 7.00000
+0.25 		7.50 6.50 6.57 207,574
02 Apr 26 6.75000
-0.38 		6.97 6.50 6.80 221,754
01 Apr 26 7.12500
+0.00 		7.50 6.75 7.03 216,254
31 Mar 26 7.12500
+0.38 		7.18 6.50 7.00 391,193
30 Mar 26 6.75000
+0.50 		7.50 6.50 7.00 163,019
27 Mar 26 6.25000
+0.00 		6.45 6.00 6.30 610,009
26 Mar 26 6.25000
-0.15 		6.50 6.00 6.40 336,171
25 Mar 26 6.40000
+0.00 		6.75 6.00 6.75 211,803
24 Mar 26 6.40000
-0.35 		6.75 6.10 6.68 158,176
23 Mar 26 6.75000
-0.25 		7.00 6.50 6.70 61,536
20 Mar 26 7.00000
+0.25 		7.50 6.00 6.97 120,804
19 Mar 26 6.75000
+0.50 		8.50 6.50 8.00 879,624
18 Mar 26 6.25000
+0.13 		6.50 6.00 6.13 640,509
17 Mar 26 6.12500
-0.13 		6.25 6.00 6.25 101,958
16 Mar 26 6.25000
+0.00 		6.50 6.00 6.25 287,010
13 Mar 26 6.25000
+0.00 		6.50 6.00 6.25 151,963
12 Mar 26 6.25000
-0.50 		7.00 6.00 6.75 320,293
11 Mar 26 6.75000
+0.00 		6.90 6.50 6.75 21,452
10 Mar 26 6.75000
+0.50 		7.00 6.40 6.40 344,568
09 Mar 26 6.25000
-0.88 		7.25 6.00 7.13 817,926
06 Mar 26 7.12500
+0.00 		7.25 7.00 7.13 483,000
05 Mar 26 7.12500
+0.00 		7.13 7.11 7.13 10,000
04 Mar 26 7.12500
-0.03 		7.13 7.01 7.13 3
03 Mar 26 7.15000
-0.10 		7.25 7.00 7.25 287,905
02 Mar 26 7.25000
+0.00 		7.50 7.00 7.25 72,201
27 Feb 26 7.25000
+0.00 		7.50 7.00 7.25 105,263
26 Feb 26 7.25000
+0.00 		7.50 7.00 7.25 7,060
25 Feb 26 7.25000
+0.00 		7.47 7.25 7.25 494
24 Feb 26 7.25000
-0.38 		7.75 7.00 7.63 267,756
23 Feb 26 7.62500
+0.00 		7.63 7.50 7.63 206,610
20 Feb 26 7.62500
+0.00 		7.75 7.54 7.63 17,601
19 Feb 26 7.62500
+0.00 		7.75 7.62 7.63 198
18 Feb 26 7.62500
+0.00 		7.75 7.50 7.63 508,392
17 Feb 26 7.62500
+0.25 		7.75 7.50 7.50 1,402,894
16 Feb 26 7.37500
+0.00 		7.75 7.00 7.38 50,439
13 Feb 26 7.37500
-0.63 		8.00 7.10 8.00 1,498,832
12 Feb 26 8.00000
+0.25 		8.50 7.50 7.75 68,972
11 Feb 26 7.75000
+0.00 		8.00 7.50 7.75 61,686
10 Feb 26 7.75000
+0.00 		8.00 7.50 7.75 94,412
09 Feb 26 7.75000
+0.00 		8.00 7.53 7.75 269,489
06 Feb 26 7.75000
+0.00 		8.00 7.50 7.75 227,057
05 Feb 26 7.75000
+0.25 		9.00 7.50 8.50 451,655
04 Feb 26 7.50000
+0.00 		8.00 7.00 7.50 50,010
03 Feb 26 7.50000
+0.00 		7.75 7.38 7.50 206,165
02 Feb 26 7.50000
+0.00 		7.75 7.00 7.50 161,658
30 Jan 26 7.50000
+0.00 		7.50 7.37 7.50 256,147
29 Jan 26 7.50000
+0.00 		8.00 7.00 7.50 133,012
28 Jan 26 7.50000
+0.00 		8.00 7.00 7.50 553,495
27 Jan 26 7.50000
+0.00 		7.75 7.00 7.50 32,953
26 Jan 26 7.50000
+0.00 		7.50 7.25 7.50 42,953
23 Jan 26 7.50000
+0.00 		8.00 7.00 7.50 86,741
22 Jan 26 7.50000
+0.25 		8.00 7.13 7.25 391,550
21 Jan 26 7.25000
+0.00 		7.50 7.11 7.25 27,468
20 Jan 26 7.25000
+0.00 		7.50 7.00 7.25 216,444
19 Jan 26 7.25000
+0.00 		7.50 7.00 7.25 190,085
16 Jan 26 7.25000
+0.25 		7.50 7.25 7.25 23,721
15 Jan 26 7.00000
+0.00 		7.00 6.85 7.00 2,520
14 Jan 26 7.00000
+0.00 		7.22 6.93 7.00 41,164
13 Jan 26 7.00000
+0.00 		7.00 6.90 7.00 2,866
12 Jan 26 7.00000
+0.00 		7.50 6.85 7.00 120,189
09 Jan 26 7.00000
+0.00 		7.22 6.50 7.00 272,544
08 Jan 26 7.00000
+0.00 		7.50 6.90 7.00 147,496
07 Jan 26 7.00000
+0.00 		7.50 6.82 7.00 143,190
06 Jan 26 7.00000
+0.00 		7.50 7.00 7.00 14,193
05 Jan 26 7.00000
+0.00 		7.00 6.50 7.00 39,212
02 Jan 26 7.00000
+0.00 		7.50 7.00 7.00 48,011
31 Dec 25 7.00000
+0.00 		7.20 6.50 7.00 136,768
30 Dec 25 7.00000
+0.00 		7.18 6.80 7.00 206,992
29 Dec 25 7.00000
+0.00 		7.22 6.80 7.00 79,173
24 Dec 25 7.00000
+0.00 		7.18 7.00 7.00 1
23 Dec 25 7.00000
-0.25 		7.35 6.50 7.25 450,437
22 Dec 25 7.25000
+0.00 		7.44 7.13 7.25 170,081
19 Dec 25 7.25000
+0.00 		7.25 7.00 7.25 134,000
18 Dec 25 7.25000
+0.00 		7.50 7.10 7.25 118,752
17 Dec 25 7.25000
-0.05 		7.50 7.25 7.25 24,058
16 Dec 25 7.30000
-0.20 		8.00 7.10 7.50 177,202
15 Dec 25 7.50000
+0.00 		7.85 7.00 7.50 189,658
12 Dec 25 7.50000
+0.00 		7.85 7.00 7.50 113,273
11 Dec 25 7.50000
+0.00 		7.85 7.00 7.50 84,216
10 Dec 25 7.50000
+0.00 		7.85 7.26 7.50 51,273
09 Dec 25 7.50000
+0.00 		7.50 7.13 7.25 26,207
08 Dec 25 7.50000
+0.25 		7.50 7.40 7.40 102,053
05 Dec 25 7.25000
+0.00 		7.25 7.25 7.25 205,991
04 Dec 25 7.25000
+0.13 		7.50 7.00 7.13 205,991
03 Dec 25 7.12500
+0.00 		7.21 6.83 7.13 501
02 Dec 25 7.12500
+0.00 		7.50 7.00 7.13 152,653
01 Dec 25 7.12500
+0.38 		7.21 6.80 6.80 90,376
28 Nov 25 6.75000
+0.00 		6.80 6.50 6.75 122,127
27 Nov 25 6.75000
+0.00 		6.75 6.63 6.75 27,806
26 Nov 25 6.75000
+0.00 		7.00 6.50 6.75 277,812
25 Nov 25 6.75000
+0.00 		7.00 6.56 6.75 546,505
24 Nov 25 6.75000
+0.00 		7.00 6.75 6.75 22,619
21 Nov 25 6.75000
+0.00 		6.95 6.50 6.75 302,293
20 Nov 25 6.75000
-0.25 		7.15 6.75 7.00 2,895
19 Nov 25 7.00000
-0.10 		7.20 6.50 7.00 120,690
18 Nov 25 7.10000
+0.10 		7.30 7.10 7.10 148,565
17 Nov 25 7.00000
+0.00 		7.30 7.00 7.00 14,083
14 Nov 25 7.00000
+0.00 		7.28 6.50 7.00 1,001
13 Nov 25 7.00000
+0.00 		7.28 7.00 7.00 1
12 Nov 25 7.00000
+0.00 		7.00 6.76 7.00 2,595
11 Nov 25 7.00000
+0.00 		7.30 7.00 7.00 100,068
10 Nov 25 7.00000
+0.00 		7.50 6.75 7.00 28,669
07 Nov 25 7.00000
+0.00 		7.03 6.50 7.00 52,000
06 Nov 25 7.00000
+0.00 		7.30 6.75 7.00 242,689
05 Nov 25 7.00000
-0.80 		7.43 7.00 7.38 687,758
04 Nov 25 7.80000
+0.43 		7.80 7.28 7.38 113,458
03 Nov 25 7.37500
+0.75 		7.40 6.50 6.63 317,355
31 Oct 25 6.62500
-0.63 		7.30 6.51 7.25 179,275
30 Oct 25 7.25000
+0.00 		7.25 7.00 7.25 7,448
29 Oct 25 7.25000
+0.13 		7.50 6.79 7.13 207,328
28 Oct 25 7.12500
+0.00 		7.13 6.79 7.13 5,028
27 Oct 25 7.12500
+0.00 		7.50 6.75 7.13 453,433
24 Oct 25 7.12500
-0.13 		7.45 6.75 7.25 491,922
23 Oct 25 7.25000
-0.50 		8.00 7.05 7.75 1,704,344
22 Oct 25 7.75000
+0.00 		8.00 7.60 7.75 58,611
21 Oct 25 7.75000
+0.00 		7.99 7.75 7.75 125,015
20 Oct 25 7.75000
+0.00 		8.00 7.70 7.75 43,525
17 Oct 25 7.75000
+0.00 		8.00 7.68 7.75 135,878
16 Oct 25 7.75000
+0.00 		8.00 7.68 7.75 83,615
15 Oct 25 7.75000
+0.00 		8.00 7.75 7.75 50,777
14 Oct 25 7.75000
+0.00 		8.00 7.75 7.75 234,290
13 Oct 25 7.75000
+0.00 		8.00 7.50 7.75 134,293
10 Oct 25 7.75000
+0.00 		8.00 7.75 7.75 22,087
09 Oct 25 7.75000
+0.00 		8.00 7.61 7.75 176,412
08 Oct 25 7.75000
-0.25 		8.50 7.60 8.00 741,851
07 Oct 25 8.00000
+0.00 		8.50 7.50 8.00 526,256
06 Oct 25 8.00000
-2.50 		10.50 7.00 10.50 3,797,880
03 Oct 25 10.50000
+0.00 		10.99 10.00 10.50 209,958
02 Oct 25 10.50000
+0.00 		11.00 10.00 10.50 346,703
01 Oct 25 10.50000
+0.00 		11.00 10.00 10.50 213,467
30 Sep 25 10.50000
+0.00 		11.00 10.18 10.50 314,985
29 Sep 25 10.50000
+0.00 		10.84 10.10 10.50 138,381
26 Sep 25 10.50000
+0.00 		10.84 10.00 10.50 105,481
25 Sep 25 10.50000
-0.50 		11.50 10.50 11.00 283,284
24 Sep 25 11.00000
+0.00 		11.45 10.50 11.00 74,104
23 Sep 25 11.00000
+0.00 		11.50 10.75 11.00 92,942
22 Sep 25 11.00000
+0.00 		11.50 10.50 11.00 217,878
19 Sep 25 11.00000
+0.25 		11.45 10.50 10.75 361,265
18 Sep 25 10.75000
+0.25 		11.95 10.50 10.50 1,222,653
17 Sep 25 10.50000
-0.30 		11.00 10.00 10.75 362,436
16 Sep 25 10.80000
+1.05 		12.00 10.22 11.25 2,583,797
15 Sep 25 9.75000
+0.38 		11.40 9.00 9.38 2,158,801
12 Sep 25 9.37500
+1.13 		9.50 8.15 8.25 773,975
11 Sep 25 8.25000
+1.15 		8.50 7.18 7.25 705,864
10 Sep 25 7.10000
+0.47 		7.10 6.50 6.63 3,367,577
09 Sep 25 6.62500
+0.22 		6.75 6.25 6.63 3,813,666
08 Sep 25 6.40000
+0.03 		6.75 6.33 6.38 634,251
05 Sep 25 6.37500
+0.13 		6.70 6.21 6.25 316,520
04 Sep 25 6.25000
+0.00 		6.50 6.25 6.25 602,966
03 Sep 25 6.25000
+0.00 		6.50 6.21 6.25 129,488
02 Sep 25 6.25000
+0.00 		6.50 6.21 6.25 105,954
01 Sep 25 6.25000
+0.00 		6.25 6.18 6.25 56,890
29 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 522,644
28 Aug 25 6.25000
+0.00 		6.50 6.25 6.25 209,319
27 Aug 25 6.25000
+0.00 		6.50 6.00 6.25 242,469
26 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 215,235
22 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 89,297
21 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 77,173
20 Aug 25 6.25000
+0.00 		6.25 6.18 6.25 5,143
19 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 300,341
18 Aug 25 6.25000
+0.00 		6.50 6.15 6.25 215,995
15 Aug 25 6.25000
+0.00 		6.47 6.00 6.25 60,689
14 Aug 25 6.25000
+0.00 		6.50 6.13 6.25 173,193
13 Aug 25 6.25000
+0.00 		6.50 6.13 6.25 243,346
12 Aug 25 6.25000
+0.00 		6.25 6.13 6.25 6,813
11 Aug 25 6.25000
+0.00 		6.50 6.00 6.25 702,492
08 Aug 25 6.25000
+0.00 		6.50 6.25 6.25 28,230
07 Aug 25 6.25000
+0.00 		6.50 6.25 6.25 248,087
06 Aug 25 6.25000
+0.00 		6.50 6.13 6.25 111,950
05 Aug 25 6.25000
+0.00 		6.50 6.10 6.25 142,805
04 Aug 25 6.25000
-0.13 		6.50 6.00 6.38 79,882
01 Aug 25 6.37500
+0.13 		6.49 6.00 6.25 389,505
31 Jul 25 6.25000
-0.25 		6.50 6.25 6.25 180
30 Jul 25 6.50000
+0.25 		6.50 6.13 6.25 224,996
29 Jul 25 6.25000
-0.13 		6.50 6.25 6.38 256,797
28 Jul 25 6.37500
-0.13 		6.50 6.26 6.38 435,154
25 Jul 25 6.50000
+0.30 		6.50 6.05 6.25 1,225,426
24 Jul 25 6.20000
-0.05 		6.50 6.03 6.25 492,011
23 Jul 25 6.25000
+0.63 		6.50 5.50 5.63 5,027,395
22 Jul 25 5.62500
-0.25 		6.00 5.50 5.88 1,344,090
21 Jul 25 5.87500
+0.00 		6.00 5.75 5.75 154,188
18 Jul 25 5.87500
+0.00 		6.00 5.76 5.88 126,188
17 Jul 25 5.87500
+0.00 		6.00 5.82 5.88 305,871
16 Jul 25 5.87500
+0.00 		6.00 5.75 5.88 190,151
15 Jul 25 5.87500
+0.00 		6.00 5.75 5.88 107,668
14 Jul 25 5.87500
+0.00 		5.88 5.76 5.88 35,000
11 Jul 25 5.87500
+0.00 		5.90 5.75 5.88 135,188
10 Jul 25 5.87500
+0.00 		6.00 5.86 5.88 49,147
09 Jul 25 5.87500
+0.00 		6.00 5.75 5.88 97,651
08 Jul 25 5.87500
-0.03 		6.00 5.75 5.88 558,691
07 Jul 25 5.90000
+0.03 		6.00 5.89 5.89 6,139
04 Jul 25 5.87500
-0.03 		6.00 5.75 5.88 184,709
03 Jul 25 5.90000
+0.28 		5.90 5.51 5.63 1,042,074
02 Jul 25 5.62500
+0.00 		5.75 5.63 5.63 146,202
01 Jul 25 5.62500
+0.00 		5.75 5.55 5.63 102,971
30 Jun 25 5.62500
-0.25 		6.25 5.50 5.88 838,466
27 Jun 25 5.87500
+0.00 		6.25 5.50 5.88 137,531
26 Jun 25 5.87500
+0.13 		5.88 5.66 5.75 18,674
25 Jun 25 5.75000
+0.00 		5.75 5.65 5.75 28,571
24 Jun 25 5.75000
+0.00 		6.00 5.75 5.75 682,040
23 Jun 25 5.75000
+0.13 		5.75 5.60 5.63 215,872
20 Jun 25 5.62500
+0.00 		5.74 5.63 5.63 522
19 Jun 25 5.62500
+0.00 		5.74 5.63 5.63 92,500
18 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 29,117
17 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 46,755
16 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 285,477
13 Jun 25 5.62500
+0.00 		5.75 5.55 5.63 43,035
12 Jun 25 5.62500
+0.00 		5.75 5.50 5.63 257,440
11 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 515,064
10 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 15,641
09 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 607
06 Jun 25 5.62500
+0.00 		5.89 5.60 5.63 84,979
05 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 1,948
04 Jun 25 5.62500
-0.13 		5.75 5.50 5.63 320,406
03 Jun 25 5.75000
+0.13 		5.86 5.63 5.75 2,591,905
02 Jun 25 5.62500
+0.00 		5.63 5.63 5.63 0
30 May 25 5.62500
+0.00 		5.63 5.63 5.63 1,463,960
29 May 25 5.62500
-0.13 		5.75 5.50 5.63 1,463,960
28 May 25 5.75000
-0.15 		6.00 5.62 5.75 50,375
27 May 25 5.90000
+0.40 		6.00 5.63 5.75 1,339,568
23 May 25 5.50000
+0.25 		6.00 5.26 5.26 728,000
22 May 25 5.25000
+0.00 		5.50 5.25 5.25 8,873
21 May 25 5.25000
+0.00 		5.35 5.25 5.25 37,437
20 May 25 5.25000
+0.00 		5.25 5.25 5.25 0
19 May 25 5.25000
+0.00 		5.25 5.25 5.25 0
16 May 25 5.25000
+0.00 		5.25 5.25 5.25 77,091
15 May 25 5.25000
+0.00 		5.39 5.25 5.25 77,091
14 May 25 5.25000
+0.00 		5.32 5.25 5.25 65,762
13 May 25 5.25000
+0.00 		5.50 5.25 5.25 128,588
12 May 25 5.25000
+0.00 		5.50 5.25 5.25 19,844
09 May 25 5.25000
+0.00 		5.50 5.20 5.25 44,344
08 May 25 5.25000
+0.00 		5.25 5.25 5.25 0
07 May 25 5.25000
+0.00 		5.50 5.00 5.25 32,000
06 May 25 5.25000
+0.00 		5.50 5.15 5.25 215,436
02 May 25 5.25000
+0.25 		5.49 5.22 5.22 360,216
01 May 25 5.00000
+0.00 		5.00 4.66 5.00 23,333
30 Apr 25 5.00000
+0.00 		5.00 5.00 5.00 10,900
29 Apr 25 5.00000
+0.00 		5.00 5.00 5.00 0
28 Apr 25 5.00000
+0.00 		5.22 4.65 5.00 206,547
25 Apr 25 5.00000
+0.00 		5.25 5.00 5.00 9,453
24 Apr 25 5.00000
-0.25 		5.30 4.85 5.25 119,801
23 Apr 25 5.25000
+0.00 		5.25 5.00 5.25 23,915
22 Apr 25 5.25000
+0.00 		5.50 5.22 5.25 6,334
17 Apr 25 5.25000
+0.00 		5.25 5.22 5.25 457,655
16 Apr 25 5.25000
+0.00 		5.50 5.00 5.25 49,025
15 Apr 25 5.25000
-0.25 		5.50 5.00 5.25 88,465
14 Apr 25 5.50000
+0.25 		6.00 5.00 5.25 173,239
11 Apr 25 5.25000
+0.00 		5.50 5.00 5.25 224,688
10 Apr 25 5.25000
+0.00 		5.50 5.03 5.25 91,453
09 Apr 25 5.25000
+0.00 		5.39 5.00 5.25 292,823
08 Apr 25 5.25000
+0.00 		5.50 5.06 5.25 375,817
07 Apr 25 5.25000
-0.50 		5.50 4.97 5.50 495,798
04 Apr 25 5.75000
+0.00 		6.00 5.50 5.75 207,601
03 Apr 25 5.75000
+0.00 		6.00 5.50 5.75 212,205
02 Apr 25 5.75000
+0.00 		6.00 5.50 5.75 185,680
01 Apr 25 5.75000
+0.00 		5.97 5.65 5.75 32,567
31 Mar 25 5.75000
-0.35 		6.50 5.75 6.10 490,447
28 Mar 25 6.10000
+0.00 		6.20 5.70 6.10 236,137
27 Mar 25 6.10000
-0.15 		6.20 6.00 6.20 72,802
26 Mar 25 6.25000
+0.00 		6.25 6.25 6.25 0
25 Mar 25 6.25000
+0.00 		6.40 6.00 6.25 302,909
24 Mar 25 6.25000
+0.25 		6.50 6.00 6.00 1,426,114
21 Mar 25 6.00000
+0.00 		6.00 5.50 6.00 26,000
20 Mar 25 6.00000
+0.00 		6.00 6.00 6.00 33,135
19 Mar 25 6.00000
+0.00 		6.30 5.57 6.00 46,166
18 Mar 25 6.00000
+0.00 		6.00 6.00 6.00 0
17 Mar 25 6.00000
+0.00 		6.50 5.50 6.00 224,025
14 Mar 25 6.00000
+0.00 		6.00 5.50 6.00 35,000
13 Mar 25 6.00000
-0.05 		6.00 5.61 6.00 479,838
12 Mar 25 6.05000
+0.00 		6.05 5.87 6.05 243,867
11 Mar 25 6.05000
+0.00 		6.50 5.60 6.05 35,825
10 Mar 25 6.05000
+0.00 		6.50 5.64 6.05 86,430
07 Mar 25 6.05000
+0.00 		6.05 5.64 6.05 670
06 Mar 25 6.05000
+0.00 		6.05 5.60 6.05 224,666
05 Mar 25 6.05000
+0.00 		6.05 5.60 6.05 133,326
04 Mar 25 6.05000
+0.05 		6.05 5.55 6.05 680,777
03 Mar 25 6.00000
-0.05 		6.49 5.75 6.05 364,850
28 Feb 25 6.05000
+0.00 		6.05 5.64 6.05 396,775
27 Feb 25 6.05000
+0.05 		6.05 5.70 6.00 201,195
26 Feb 25 6.00000
+0.00 		6.50 5.50 6.00 393,163
25 Feb 25 6.00000
-0.15 		6.00 5.55 6.00 464,382
24 Feb 25 6.15000
+0.05 		6.15 5.74 6.10 300,634
21 Feb 25 6.10000
+0.10 		6.10 6.10 6.10 3,278
20 Feb 25 6.00000
+0.00 		6.00 5.65 6.00 499,248
19 Feb 25 6.00000
+0.00 		6.00 5.65 6.00 164,148
18 Feb 25 6.00000
+0.00 		6.50 5.68 6.00 10,500
17 Feb 25 6.00000
-0.25 		6.24 5.65 6.24 204,592
14 Feb 25 6.25000
+0.05 		6.40 6.03 6.25 78,669
13 Feb 25 6.20000
-0.05 		6.20 6.00 6.20 246,046
12 Feb 25 6.25000
+0.00 		6.50 6.00 6.25 359,870
11 Feb 25 6.25000
+0.00 		6.50 5.80 6.25 254,977
10 Feb 25 6.25000
+0.00 		6.50 6.05 6.25 68,652
07 Feb 25 6.25000
-0.05 		6.40 6.00 6.25 230,655
06 Feb 25 6.30000
+0.05 		6.50 6.00 6.25 97,450
05 Feb 25 6.25000
-0.25 		6.25 6.00 6.25 38,075
04 Feb 25 6.50000
+0.00 		7.00 6.08 6.50 423,830
03 Feb 25 6.50000
+0.25 		6.50 6.00 6.25 573,231
31 Jan 25 6.25000
+0.00 		6.50 6.08 6.25 42,074
30 Jan 25 6.25000
+0.00 		6.38 6.00 6.25 30,498
29 Jan 25 6.25000
+0.00 		6.50 6.08 6.25 64,733
28 Jan 25 6.25000
-0.50 		6.50 6.25 6.50 86,974
27 Jan 25 6.75000
+0.00 		6.84 6.50 6.75 206,679
24 Jan 25 6.75000
+0.50 		7.00 6.49 6.49 517,762
23 Jan 25 6.25000
+0.00 		6.50 6.15 6.25 43,083
22 Jan 25 6.25000
+0.00 		6.49 6.00 6.25 32,159
21 Jan 25 6.25000
+0.00 		6.25 6.25 6.25 0
20 Jan 25 6.25000
+0.00 		6.50 6.11 6.25 410,794
17 Jan 25 6.25000
+0.25 		6.49 5.60 6.25 1,207,263
16 Jan 25 6.00000
+0.25 		6.49 5.85 5.85 560,414
15 Jan 25 5.75000
+0.00 		6.00 5.55 5.75 130,593
14 Jan 25 5.75000
+0.00 		5.75 5.50 5.75 50,000
13 Jan 25 5.75000
+0.00 		5.75 5.65 5.75 83,334
10 Jan 25 5.75000
-0.25 		6.40 5.20 6.25 603,111
09 Jan 25 6.00000
-0.25 		6.50 6.00 6.50 150,472
08 Jan 25 6.25000
-0.15 		6.80 6.25 6.40 402,918
07 Jan 25 6.40000
+0.00 		6.75 6.40 6.40 9,453
06 Jan 25 6.40000
+0.00 		6.80 6.36 6.40 11,342
03 Jan 25 6.40000
-0.10 		6.80 6.25 6.50 133,045
02 Jan 25 6.50000
-0.50 		7.00 6.25 6.50 48,792
31 Dec 24 7.00000
+0.50 		7.00 6.45 6.45 80,658
30 Dec 24 6.50000
+0.50 		6.50 6.05 6.05 122,836
27 Dec 24 6.00000
-0.28 		6.00 5.82 5.82 102,664
24 Dec 24 6.28000
+0.53 		6.28 6.00 6.00 413,000
23 Dec 24 5.75000
+0.00 		6.20 5.75 5.75 811,600
20 Dec 24 5.75000
+0.10 		5.80 5.66 5.66 58,103
19 Dec 24 5.65000
-0.10 		6.50 5.51 5.65 34,260
18 Dec 24 5.75000
+0.00 		6.00 5.50 5.75 301,008
17 Dec 24 5.75000
+0.00 		6.00 5.70 5.75 66,320
16 Dec 24 5.75000
+0.00 		5.75 5.60 5.75 833
13 Dec 24 5.75000
-0.45 		6.20 5.75 6.10 687,942
12 Dec 24 6.20000
+0.10 		6.50 5.60 6.10 523,148
11 Dec 24 6.10000
+0.25 		6.50 6.00 6.10 829,441
10 Dec 24 5.85000
+0.60 		6.00 5.49 5.49 220,667
09 Dec 24 5.25000
+0.00 		5.50 5.00 5.25 716,335
06 Dec 24 5.25000
-0.40 		6.00 5.00 5.65 398,393
05 Dec 24 5.65000
+1.70 		6.00 4.00 4.00 1,206,697
04 Dec 24 3.95000
+0.05 		4.00 3.95 3.95 141,875
03 Dec 24 3.90000
+0.00 		4.00 3.80 3.90 181,641
02 Dec 24 3.90000
+0.00 		4.00 3.84 3.90 496,294
29 Nov 24 3.90000
+0.00 		4.45 3.82 3.90 1,337,274
28 Nov 24 3.90000
+0.05 		4.00 3.81 3.85 379,049
27 Nov 24 3.85000
+0.00 		3.85 3.71 3.85 36,589
26 Nov 24 3.85000
+0.00 		4.00 3.71 3.85 19,466
25 Nov 24 3.85000
+0.10 		4.00 3.71 3.75 84,165
22 Nov 24 3.75000
+0.00 		4.00 3.75 3.75 4,050
21 Nov 24 3.75000
+0.00 		4.00 3.53 3.75 30,078
20 Nov 24 3.75000
+0.05 		4.00 3.60 3.65 239,500
19 Nov 24 3.70000
+0.05 		3.70 3.56 3.65 265,192
18 Nov 24 3.65000
+0.00 		3.80 3.65 3.65 88,195
15 Nov 24 3.65000
+0.30 		3.80 3.40 3.40 1,999,072
14 Nov 24 3.35000
+0.00 		3.50 3.21 3.35 53,295
13 Nov 24 3.35000
-0.15 		3.50 3.31 3.40 560,877
12 Nov 24 3.50000
+0.03 		3.50 3.25 3.47 1,227,900
11 Nov 24 3.47500
+0.00 		3.50 3.23 3.47 71,678
08 Nov 24 3.47500
+0.00 		3.47 3.35 3.47 32
07 Nov 24 3.47500
-0.28 		3.75 3.30 3.47 556,750
06 Nov 24 3.75000
+0.35 		3.97 3.50 3.75 428,354
05 Nov 24 3.40000
-0.35 		4.00 3.40 3.75 1,079,443
04 Nov 24 3.75000
+0.00 		3.75 3.51 3.75 99,254
01 Nov 24 3.75000
+0.00 		3.75 3.50 3.75 114,605
31 Oct 24 3.75000
+0.00 		3.85 3.60 3.75 3,176
30 Oct 24 3.75000
+0.00 		3.85 3.40 3.75 361,495
29 Oct 24 3.75000
+0.00 		4.00 3.50 3.75 20,750
28 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 273
25 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 42,614
24 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 141,386
23 Oct 24 3.75000
+0.00 		4.00 3.40 3.75 35,252
22 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 22,241
21 Oct 24 3.75000
+0.00 		3.75 3.75 3.75 0
18 Oct 24 3.75000
+0.00 		4.00 3.75 3.75 36,000
17 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 234,262
16 Oct 24 3.75000
+0.00 		3.75 3.53 3.75 101,146
15 Oct 24 3.75000
+0.00 		3.80 3.53 3.75 184,777
14 Oct 24 3.75000
+0.05 		3.97 3.50 3.70 184,985
11 Oct 24 3.70000
+0.30 		3.70 3.49 3.55 284,455
10 Oct 24 3.40000
+0.05 		3.59 3.38 3.40 303,942
09 Oct 24 3.35000
+0.00 		3.50 3.00 3.25 3,896,060
08 Oct 24 3.35000
+0.00 		3.35 3.20 3.35 81,402
07 Oct 24 3.35000
+0.00 		3.50 3.20 3.35 178,083
04 Oct 24 3.35000
+0.00 		3.47 3.21 3.35 165,308
03 Oct 24 3.35000
-0.10 		3.58 3.20 3.45 1,302,644
02 Oct 24 3.45000
-0.25 		3.70 3.30 3.60 760,481
01 Oct 24 3.70000
-0.15 		3.90 3.50 3.85 319,827
30 Sep 24 3.85000
-0.28 		4.20 3.70 4.13 239,419
27 Sep 24 4.12500
+0.00 		4.18 4.01 4.13 219,489
26 Sep 24 4.12500
+0.00 		4.18 4.00 4.13 31,764
25 Sep 24 4.12500
+0.00 		4.15 4.00 4.13 408,992
24 Sep 24 4.12500
-0.14 		4.35 4.00 4.25 75,527
23 Sep 24 4.26000
+0.01 		4.50 4.00 4.25 283,003
20 Sep 24 4.25000
+0.00 		4.50 4.00 4.25 145,652
19 Sep 24 4.25000
+0.00 		4.25 4.00 4.25 5,938
18 Sep 24 4.25000
+0.00 		4.25 4.25 4.25 0
17 Sep 24 4.25000
+0.00 		4.50 4.00 4.25 17,165
16 Sep 24 4.25000
+0.00 		4.25 4.00 4.25 57,928
13 Sep 24 4.25000
+0.15 		4.35 3.70 4.10 454,360
12 Sep 24 4.10000
-0.15 		4.10 3.70 4.10 484,411
11 Sep 24 4.25000
+0.00 		4.31 4.00 4.25 325,603
10 Sep 24 4.25000
+0.00 		4.50 4.20 4.25 13,468
09 Sep 24 4.25000
+0.00 		4.25 4.11 4.25 740
06 Sep 24 4.25000
+0.00 		4.25 4.00 4.25 17,288
05 Sep 24 4.25000
+0.00 		4.25 4.25 4.25 46,865
04 Sep 24 4.25000
+0.00 		4.31 4.00 4.25 60,196
03 Sep 24 4.25000
+0.00 		4.31 4.00 4.25 19,151
02 Sep 24 4.25000
+0.00 		4.31 4.25 4.25 464
30 Aug 24 4.25000
+0.00 		4.34 4.12 4.25 73,486
29 Aug 24 4.25000
+0.00 		4.25 4.25 4.25 0
28 Aug 24 4.25000
+0.00 		4.25 4.25 4.25 0
27 Aug 24 4.25000
+0.00 		4.45 4.00 4.25 274
23 Aug 24 4.25000
+0.00 		4.45 4.25 4.25 61,767
22 Aug 24 4.25000
+0.00 		4.38 4.25 4.25 45,600
21 Aug 24 4.25000
+0.00 		4.39 4.25 4.25 29,970
20 Aug 24 4.25000
+0.00 		4.40 4.03 4.25 181,263
19 Aug 24 4.25000
+0.00 		4.47 4.00 4.25 35,663
16 Aug 24 4.25000
-0.13 		4.45 4.00 4.38 221,360
15 Aug 24 4.37500
-0.63 		4.92 4.20 4.92 550,688
14 Aug 24 5.00000
+0.00 		5.00 4.50 5.00 79,192
13 Aug 24 5.00000
+0.00 		5.00 5.00 5.00 0
12 Aug 24 5.00000
+0.00 		5.00 5.00 5.00 0
09 Aug 24 5.00000
+0.25 		5.00 4.50 4.75 207,714
08 Aug 24 4.75000
-0.50 		5.01 4.65 5.01 213,620
07 Aug 24 5.25000
+0.00 		5.32 5.00 5.25 5,703
06 Aug 24 5.25000
+0.00 		5.25 5.00 5.25 165,957
05 Aug 24 5.25000
+0.00 		5.25 5.00 5.25 45,823
02 Aug 24 5.25000
+0.00 		5.25 4.75 5.25 393,536
01 Aug 24 5.25000
+0.00 		5.25 5.00 5.25 23,193
31 Jul 24 5.25000
+0.00 		5.25 5.00 5.25 80,000
30 Jul 24 5.25000
+0.00 		5.25 5.00 5.25 47,121
29 Jul 24 5.25000
+0.00 		5.27 5.00 5.25 53,403
26 Jul 24 5.25000
+0.00 		5.30 5.00 5.25 37,151
25 Jul 24 5.25000
+0.00 		5.45 5.00 5.25 62,002
24 Jul 24 5.25000
+0.00 		5.37 5.05 5.25 128,621
23 Jul 24 5.25000
+0.00 		5.25 5.25 5.25 0
22 Jul 24 5.25000
+0.00 		5.45 5.13 5.25 11,441
19 Jul 24 5.25000
+0.00 		5.35 5.25 5.25 15,300,334
18 Jul 24 5.25000
+0.00 		5.50 5.13 5.25 49,837
17 Jul 24 5.25000
+0.00 		5.50 5.03 5.25 84,842
16 Jul 24 5.25000
+0.00 		5.35 5.00 5.25 63,189
15 Jul 24 5.25000
+0.00 		5.50 5.05 5.25 21,556
12 Jul 24 5.25000
+0.00 		5.45 5.18 5.25 128,812
11 Jul 24 5.25000
+0.00 		5.50 5.00 5.25 278,697
10 Jul 24 5.25000
+0.00 		5.50 5.10 5.25 789,946
09 Jul 24 5.25000
-0.25 		5.90 5.10 5.50 25,701
08 Jul 24 5.50000
+0.00 		5.75 5.05 5.50 347,191
05 Jul 24 5.50000
+0.00 		5.90 5.15 5.50 46,084
04 Jul 24 5.50000
+0.00 		5.65 5.50 5.50 14,000
03 Jul 24 5.50000
-0.25 		5.95 5.30 5.75 516,749
02 Jul 24 5.75000
+0.00 		6.00 5.61 5.75 36,545
01 Jul 24 5.75000
+0.00 		5.95 5.55 5.75 6,531,404
28 Jun 24 5.75000
+0.00 		6.00 5.50 5.75 108,655
27 Jun 24 5.75000
-0.25 		6.50 5.50 6.00 372,758
26 Jun 24 6.00000
+0.00 		6.00 5.65 6.00 9,115
25 Jun 24 6.00000
+0.00 		6.00 5.60 6.00 216,917
24 Jun 24 6.00000
+1.00 		6.00 5.00 5.25 807,308
21 Jun 24 5.00000
+0.00 		5.00 4.88 5.00 211,235
20 Jun 24 5.00000
+0.00 		5.00 4.60 5.00 387,051
19 Jun 24 5.00000
+0.00 		5.00 4.62 5.00 2,250
18 Jun 24 5.00000
+0.00 		5.00 4.70 5.00 615,278
17 Jun 24 5.00000
+0.00 		5.50 4.68 5.00 931,950
14 Jun 24 5.00000
+0.00 		5.50 4.60 5.00 231,800
13 Jun 24 5.00000
+0.20 		5.40 4.60 5.00 24,905
12 Jun 24 4.80000
+0.05 		5.00 4.60 4.75 306,557
11 Jun 24 4.75000
+0.13 		5.50 4.60 4.60 73,230
10 Jun 24 4.62500
-0.63 		5.28 4.60 5.25 2,185,999
07 Jun 24 5.25000
+0.00 		5.25 5.00 5.25 6,263
06 Jun 24 5.25000
+0.00 		5.30 5.00 5.25 36,222
05 Jun 24 5.25000
+0.35 		5.35 5.00 5.25 221,913
04 Jun 24 4.90000
+0.00 		4.95 4.86 4.90 7,128
03 Jun 24 4.90000
+0.00 		5.00 4.80 4.90 518,796
31 May 24 4.90000
+0.09 		4.94 4.80 4.90 102,268
30 May 24 4.81000
-0.09 		5.00 4.80 4.90 330,422
29 May 24 4.90000
+0.00 		4.90 4.80 4.90 104,941
28 May 24 4.90000
+0.00 		4.90 4.80 4.90 20,098
24 May 24 4.90000
+0.00 		5.00 4.90 4.90 55,002
23 May 24 4.90000
+0.00 		4.90 4.80 4.90 800
22 May 24 4.90000
+0.00 		4.95 4.90 4.90 106
21 May 24 4.90000
+0.00 		4.90 4.80 4.90 45,607
20 May 24 4.90000
+0.00 		5.00 4.80 4.90 146,274
17 May 24 4.90000
-0.02 		4.92 4.80 4.90 163,646
16 May 24 4.92000
-0.23 		5.00 4.80 5.00 390,621
15 May 24 5.15000
+0.00 		5.22 4.80 5.15 31,994
14 May 24 5.15000
+0.00 		5.22 4.80 5.15 10,676
13 May 24 5.15000
+0.00 		5.15 4.91 5.15 120,000
10 May 24 5.15000
+0.00 		5.25 4.91 5.15 28,971
09 May 24 5.15000
+0.00 		5.15 4.91 5.15 4,727
08 May 24 5.15000
+0.00 		5.35 4.80 5.15 18,887
07 May 24 5.15000
+0.00 		5.35 4.80 5.15 4,099
03 May 24 5.15000
+0.00 		5.15 4.80 5.15 9,432
02 May 24 5.15000
+0.00 		5.35 4.80 5.15 94,455
01 May 24 5.15000
+0.00 		5.43 4.85 5.15 556,634
30 Apr 24 5.15000
+0.00 		5.43 4.80 5.15 27,198
29 Apr 24 5.15000
+0.25 		5.39 4.86 4.90 427,523
26 Apr 24 4.90000
+0.00 		4.98 4.86 4.90 2,581
25 Apr 24 4.90000
+0.15 		4.98 4.60 4.75 342,085
24 Apr 24 4.75000
+0.00 		4.95 4.60 4.75 30,767
23 Apr 24 4.75000
-1.25 		5.50 4.20 4.75 1,459,556
22 Apr 24 6.00000
+0.00 		6.36 5.71 6.00 201,586
19 Apr 24 6.00000
+0.00 		6.36 6.00 6.00 212
18 Apr 24 6.00000
+0.00 		6.00 5.66 6.00 25,000
17 Apr 24 6.00000
+0.00 		6.10 5.66 6.00 178,009
16 Apr 24 6.00000
-0.15 		6.40 5.66 6.00 25,144
15 Apr 24 6.15000
+0.13 		6.43 5.80 6.15 50,379
12 Apr 24 6.02000
-0.13 		6.43 5.82 6.15 1,185,184
11 Apr 24 6.15000
+0.00 		6.43 5.88 6.15 107,232
10 Apr 24 6.15000
+0.00 		6.45 5.85 6.15 349,881
09 Apr 24 6.15000
+0.00 		6.50 5.80 6.15 5,901
08 Apr 24 6.15000
+0.00 		6.35 5.80 6.15 303,693
05 Apr 24 6.15000
+0.00 		6.15 5.80 6.15 2,000
04 Apr 24 6.15000
+0.00 		6.50 5.80 6.15 350,140
03 Apr 24 6.15000
+0.15 		6.50 5.50 6.00 764,574
02 Apr 24 6.00000
+0.13 		6.30 5.51 6.00 140,430
28 Mar 24 5.87500
+0.00 		6.25 5.57 5.88 22,684
27 Mar 24 5.87500
+0.13 		6.06 5.50 5.75 339,361
26 Mar 24 5.75000
+0.00 		5.95 5.55 5.75 98,697
25 Mar 24 5.75000
-0.13 		6.25 5.50 5.88 164,059
22 Mar 24 5.87500
+0.00 		6.18 5.88 5.88 20,066
21 Mar 24 5.87500
-0.13 		6.20 5.66 6.13 132,069
20 Mar 24 6.00000
+0.00 		6.20 5.75 6.00 6,512
19 Mar 24 6.00000
+0.25 		6.50 5.50 5.75 216,193
18 Mar 24 5.75000
+0.00 		5.95 5.50 5.75 64,934
15 Mar 24 5.75000
+0.13 		5.95 5.50 5.63 54,298
14 Mar 24 5.62500
+0.00 		5.90 5.25 5.63 140,533
13 Mar 24 5.62500
+0.03 		5.80 5.25 5.63 356,950
12 Mar 24 5.60000
-0.15 		6.00 5.38 5.75 545,598
11 Mar 24 5.75000
+0.00 		5.75 5.50 5.75 323,021
08 Mar 24 5.75000
+0.00 		6.00 5.40 5.75 314,896
07 Mar 24 5.75000
+0.00 		6.00 5.50 5.75 257,707
06 Mar 24 5.75000
+0.00 		5.75 5.50 5.75 27,256
05 Mar 24 5.75000
+0.00 		5.80 5.50 5.75 58,606
04 Mar 24 5.75000
+0.13 		5.92 5.25 5.63 190,438
01 Mar 24 5.62500
+0.00 		6.03 5.29 5.63 310,109
29 Feb 24 5.62500
+0.00 		5.63 5.29 5.63 13,771
28 Feb 24 5.62500
+0.13 		5.63 5.25 5.63 249,390
27 Feb 24 5.50000
-0.25 		5.90 5.36 5.63 578,631
26 Feb 24 5.75000
+0.25 		6.00 5.30 5.30 637,366
23 Feb 24 5.50000
+0.25 		5.50 5.00 5.25 1,219,964
22 Feb 24 5.25000
-0.75 		6.25 5.13 6.00 260,986
21 Feb 24 6.00000
+0.00 		6.00 6.00 6.00 0
20 Feb 24 6.00000
-0.13 		6.17 5.78 6.13 208,415
19 Feb 24 6.12500
-0.13 		6.44 6.02 6.25 381,956
16 Feb 24 6.25000
-0.25 		6.85 5.75 6.75 1,055,664
15 Feb 24 6.50000
-0.25 		7.00 6.50 6.75 906,746
14 Feb 24 6.75000
+0.13 		7.00 6.25 6.63 1,178,757
13 Feb 24 6.62500
+0.38 		7.00 6.13 6.25 513,959
12 Feb 24 6.25000
+0.50 		6.47 5.50 5.75 835,526
09 Feb 24 5.75000
+0.30 		5.75 5.49 5.49 98,576
08 Feb 24 5.45000
+0.10 		5.49 5.40 5.45 25,765
07 Feb 24 5.35000
+0.00 		5.47 5.25 5.35 184,555
06 Feb 24 5.35000
+0.00 		5.35 5.20 5.35 174,632
05 Feb 24 5.35000
+0.10 		5.40 5.00 5.25 108,187
02 Feb 24 5.25000
+0.00 		5.40 5.00 5.25 8,018
01 Feb 24 5.25000
+0.10 		5.45 5.00 5.15 351,787
31 Jan 24 5.15000
+0.25 		5.43 4.82 4.90 730,600
30 Jan 24 4.90000
+0.15 		4.99 4.55 4.75 415,799
29 Jan 24 4.75000
+0.00 		5.00 4.53 4.75 179,094
26 Jan 24 4.75000
+0.05 		5.00 4.25 4.70 409,584
25 Jan 24 4.70000
+0.00 		5.00 4.40 4.70 2,038
24 Jan 24 4.70000
+0.00 		4.70 4.40 4.70 1,596,491
23 Jan 24 4.70000
+0.00 		4.70 4.40 4.70 75,699
22 Jan 24 4.70000
+0.00 		4.70 4.40 4.70 13,937
19 Jan 24 4.70000
+0.00 		4.97 4.40 4.70 220,212
18 Jan 24 4.70000
+0.25 		4.70 4.32 4.45 221,083
17 Jan 24 4.45000
-0.05 		4.49 4.10 4.45 116,004
16 Jan 24 4.50000
-0.10 		4.61 4.00 4.60 349,284
15 Jan 24 4.60000
-0.15 		5.00 4.55 4.75 361,963
12 Jan 24 4.75000
-0.25 		5.23 4.50 5.00 13,517,722
11 Jan 24 5.00000
-0.25 		5.47 5.00 5.25 184,510
10 Jan 24 5.25000
-0.25 		5.47 5.00 5.25 41,148
09 Jan 24 5.50000
+0.25 		5.50 5.03 5.25 200,598
08 Jan 24 5.25000
+0.25 		5.47 5.03 5.03 277,603
05 Jan 24 5.00000
-0.25 		5.38 4.86 5.25 306,104
04 Jan 24 5.25000
+0.00 		5.49 5.00 5.38 349,406
03 Jan 24 5.25000
+0.00 		5.47 4.80 5.00 1,434,907
02 Jan 24 5.25000
+0.75 		5.45 4.50 4.50 17,326,020
29 Dec 23 4.50000
+0.50 		4.74 4.21 4.21 154,027
28 Dec 23 4.00000
+0.00 		4.50 3.50 4.00 934,686
27 Dec 23 4.00000
+0.00 		4.50 3.50 4.25 918,950
22 Dec 23 4.00000
+0.00 		4.45 3.52 3.90 3,564,060
21 Dec 23 4.00000
+1.50 		5.00 3.50 4.25 20,486,760
20 Dec 23 2.50000
+0.15 		2.60 2.35 2.35 3,624,117
19 Dec 23 2.35000
+0.00 		2.40 2.30 2.35 5,306,406
18 Dec 23 2.35000
+0.15 		2.40 2.20 2.30 734,479
15 Dec 23 2.20000
-0.20 		2.50 2.20 2.40 481,761
14 Dec 23 2.40000
+0.00 		2.50 2.33 2.40 82,102
13 Dec 23 2.40000
+0.05 		2.50 2.31 2.35 143,675
12 Dec 23 2.35000
-0.20 		2.68 2.30 2.55 1,365,940
11 Dec 23 2.55000
-0.10 		2.88 2.40 2.65 922,928
08 Dec 23 2.65000
+0.15 		2.70 2.39 2.50 471,860
07 Dec 23 2.50000
-0.15 		2.65 2.20 2.35 586,219
06 Dec 23 2.65000
-0.45 		3.20 2.50 3.10 1,801,110
05 Dec 23 3.10000
-3.03 		5.00 3.00 4.50 9,810,884
04 Dec 23 6.12500
+0.00 		6.25 6.00 6.13 134,844
01 Dec 23 6.12500
+0.00 		6.25 6.00 6.13 329,760
30 Nov 23 6.12500
-0.72 		6.70 5.50 6.63 1,205,461
29 Nov 23 6.85000
-0.28 		7.10 6.50 7.10 2,154,268
28 Nov 23 7.12500
-0.13 		7.25 7.00 7.13 2,018,979
27 Nov 23 7.25000
+0.13 		7.35 7.14 7.14 1,029,109
24 Nov 23 7.12500
-0.13 		7.25 7.00 7.25 182,158
23 Nov 23 7.25000
+0.00 		7.50 7.25 7.25 39,092
22 Nov 23 7.25000
+0.00 		7.50 7.25 7.25 20,913
21 Nov 23 7.25000
+0.00 		7.50 7.05 7.25 232,730
20 Nov 23 7.25000
+0.13 		7.45 7.25 7.25 32,490
17 Nov 23 7.12500
+0.00 		7.25 7.03 7.13 1,199,829
16 Nov 23 7.12500
-0.07 		7.25 7.03 7.13 2,768,511
15 Nov 23 7.20000
-0.30 		7.75 7.14 7.50 4,811,136
14 Nov 23 7.50000
+0.13 		7.75 7.36 7.50 416,157
13 Nov 23 7.37500
-0.75 		8.00 7.25 8.00 2,122,796
10 Nov 23 8.12500
+0.00 		8.13 8.00 8.13 132,101
09 Nov 23 8.12500
-0.07 		8.25 8.13 8.13 51,545
08 Nov 23 8.20000
+0.07 		8.35 8.10 8.13 471,186
07 Nov 23 8.12500
-0.13 		8.30 8.00 8.13 883,076
06 Nov 23 8.25000
-0.15 		8.40 8.13 8.13 1,627,564
03 Nov 23 8.40000
+0.15 		8.50 8.00 8.25 2,364,853
02 Nov 23 8.25000
-0.13 		8.50 8.20 8.38 289,782
01 Nov 23 8.37500
+0.00 		8.50 8.26 8.38 1,029,881
31 Oct 23 8.37500
+0.00 		8.50 8.35 8.38 155,000
30 Oct 23 8.37500
-0.13 		8.50 8.00 8.25 592,951
27 Oct 23 8.50000
+0.25 		8.50 8.15 8.25 267,390
26 Oct 23 8.25000
+0.00 		8.50 8.13 8.25 566,900
25 Oct 23 8.25000
+0.00 		8.50 8.13 8.25 50,698
24 Oct 23 8.25000
+0.00 		8.25 8.08 8.13 755,184
23 Oct 23 8.25000
+0.00 		8.25 8.00 8.13 2,687,500
20 Oct 23 8.25000
+0.00 		8.25 8.08 8.13 472,183
19 Oct 23 8.25000
+0.13 		8.25 8.00 8.13 410,403
18 Oct 23 8.12500
-0.25 		8.50 8.13 8.38 367,500
17 Oct 23 8.37500
+0.00 		8.50 8.31 8.38 213,749
16 Oct 23 8.37500
+0.13 		8.50 8.15 8.25 192,506
13 Oct 23 8.25000
+0.00 		8.50 8.13 8.25 4,257,350
12 Oct 23 8.25000
+0.00 		8.48 8.15 8.25 3,724,712
11 Oct 23 8.25000
-1.50 		9.50 8.00 9.50 13,135,976
10 Oct 23 9.75000
+0.00 		10.00 9.50 9.75 329,438
09 Oct 23 9.75000
-0.25 		9.80 9.55 9.75 601,234
06 Oct 23 10.00000
+0.30 		10.00 9.50 9.75 490,695
05 Oct 23 9.70000
-0.18 		9.86 9.70 9.86 263,468
04 Oct 23 9.87500
-0.13 		10.00 9.75 9.88 414,455
03 Oct 23 10.00000
+0.75 		10.00 9.25 9.50 648,883
02 Oct 23 9.25000
+1.00 		9.25 8.10 8.25 548,659
29 Sep 23 8.25000
+0.63 		8.40 7.53 7.63 1,008,699
28 Sep 23 7.62500
-0.03 		7.75 7.10 7.13 1,157,165
27 Sep 23 7.65000
-0.25 		9.00 6.25 8.50 9,052,377
26 Sep 23 7.90000
-4.75 		12.40 6.50 12.40 11,693,036
25 Sep 23 12.65000
-0.10 		12.98 12.50 12.75 278,857
22 Sep 23 12.75000
-0.55 		13.25 12.60 13.25 325,527
21 Sep 23 13.30000
-0.50 		13.70 13.16 13.70 284,916
20 Sep 23 13.80000
+0.00 		14.00 13.64 13.80 152,034
19 Sep 23 13.80000
+0.05 		13.99 13.68 13.75 80,955
18 Sep 23 13.75000
+0.00 		14.00 13.56 13.75 191,022
15 Sep 23 13.75000
-0.05 		14.25 13.66 13.90 309,941
14 Sep 23 13.80000
-0.45 		14.50 13.75 14.25 1,337,622
13 Sep 23 14.25000
+0.00 		14.50 13.80 14.25 202,830
12 Sep 23 14.25000
+0.25 		14.40 14.00 14.25 630,464
11 Sep 23 14.00000
-0.25 		14.49 14.00 14.25 430,759
08 Sep 23 14.25000
+0.25 		14.25 14.00 14.25 21,285
07 Sep 23 14.00000
+0.25 		14.50 13.60 13.75 478,094
06 Sep 23 13.75000
+0.00 		14.00 13.50 13.75 534,171
05 Sep 23 13.75000
+0.00 		13.82 13.50 13.75 130,322
04 Sep 23 13.75000
-0.25 		14.00 13.50 13.75 235,905
01 Sep 23 14.00000
+0.25 		14.00 13.50 13.75 202,434
31 Aug 23 13.75000
-0.25 		14.50 13.52 14.00 411,717
30 Aug 23 14.00000
+0.50 		14.00 13.50 13.75 119,272
29 Aug 23 13.50000
-0.25 		14.50 13.05 13.25 2,381,498
25 Aug 23 13.75000
+0.00 		14.00 13.57 13.75 130,352
24 Aug 23 13.75000
-0.25 		14.00 13.55 13.75 615,974
23 Aug 23 14.00000
+0.20 		15.00 13.90 14.25 1,066,073
22 Aug 23 13.80000
+0.00 		14.50 13.51 14.25 863,787
21 Aug 23 13.80000
+0.55 		14.35 13.32 13.32 403,290
18 Aug 23 13.25000
-0.25 		14.00 13.20 13.25 206,960
17 Aug 23 13.50000
+0.75 		14.00 12.50 12.75 2,828,028
16 Aug 23 12.75000
+0.25 		13.00 12.15 12.50 268,626
15 Aug 23 12.50000
+0.25 		13.00 11.85 12.25 230,163
14 Aug 23 12.25000
+0.00 		12.70 11.50 12.25 94,086
11 Aug 23 12.25000
+0.00 		12.44 12.10 12.25 63,597
10 Aug 23 12.25000
-0.25 		12.25 12.25 12.25 625,681
09 Aug 23 12.50000
+0.00 		12.69 12.02 12.50 47,393
08 Aug 23 12.50000
+0.00 		13.00 12.00 12.50 165,602
07 Aug 23 12.50000
-0.25 		12.90 12.25 12.75 60,741
04 Aug 23 12.75000
+0.00 		13.00 12.50 12.75 107,317
03 Aug 23 12.75000
-0.50 		13.25 12.51 13.25 201,469
02 Aug 23 13.25000
+0.00 		13.50 13.00 13.25 488,296
01 Aug 23 13.25000
+0.00 		13.50 13.00 13.25 268,775
31 Jul 23 13.25000
-0.50 		13.75 12.75 13.75 808,921
28 Jul 23 13.75000
+0.00 		14.50 13.52 13.75 230,814
27 Jul 23 13.75000
+0.25 		14.00 13.05 13.50 223,115
26 Jul 23 13.50000
-0.75 		14.00 13.05 14.00 497,401
25 Jul 23 14.25000
+0.50 		14.50 14.00 14.25 1,030,881
24 Jul 23 13.75000
+0.75 		13.80 13.00 13.25 901,763
21 Jul 23 13.00000
+0.75 		13.50 11.95 12.25 1,371,083
20 Jul 23 12.25000
+0.05 		12.50 11.50 11.75 1,006,854
19 Jul 23 12.20000
+1.00 		12.50 11.26 11.26 1,740,301
18 Jul 23 11.20000
+1.40 		11.50 9.89 9.89 1,281,325
17 Jul 23 9.80000
+0.05 		10.20 9.50 9.75 806,228
14 Jul 23 9.75000
+0.00 		10.00 9.50 9.75 83,716
13 Jul 23 9.75000
+0.00 		10.00 9.50 9.75 209,280
12 Jul 23 9.75000
+0.00 		9.80 9.00 9.75 896,461
11 Jul 23 9.75000
+0.00 		10.00 9.50 9.75 418,028
10 Jul 23 9.75000
-0.50 		10.50 9.50 10.25 558,049
07 Jul 23 10.25000
+0.05 		10.50 9.60 10.25 414,273
06 Jul 23 10.20000
+0.45 		10.70 9.77 9.77 1,519,517
05 Jul 23 9.75000
-1.50 		11.24 9.60 11.24 550,996
04 Jul 23 11.25000
+0.00 		11.50 11.01 11.25 1,960,666
03 Jul 23 11.25000
+2.00 		11.50 9.26 9.75 5,449,542
30 Jun 23 9.25000
+1.95 		9.50 7.50 7.50 8,483,790
29 Jun 23 7.30000
-27.20 		22.00 5.00 21.50 57,502,392
28 Jun 23 34.50000
+0.50 		34.50 34.00 34.50 47,346
27 Jun 23 34.00000
+0.00 		35.00 33.90 34.00 137,646
26 Jun 23 34.00000
+0.50 		35.00 33.45 34.00 144,217
23 Jun 23 33.50000
+0.00 		35.00 33.00 33.50 26,172
22 Jun 23 33.50000
-0.50 		35.00 33.00 34.00 144,874
21 Jun 23 34.00000
+2.00 		34.20 32.00 32.50 361,494
20 Jun 23 32.00000
+1.50 		32.98 30.00 30.50 1,020,443
19 Jun 23 30.50000
-9.00 		40.00 30.00 39.00 1,931,177
16 Jun 23 39.50000
-4.50 		44.00 39.00 44.00 351,886
15 Jun 23 44.00000
+0.00 		45.00 43.00 44.00 29,992
14 Jun 23 44.00000
+0.00 		45.00 43.00 44.00 23,424
13 Jun 23 44.00000
+0.00 		44.00 43.00 44.00 47,586
12 Jun 23 44.00000
+0.00 		45.00 43.06 44.00 36,346
09 Jun 23 44.00000
+1.50 		45.00 42.00 42.50 104,715
08 Jun 23 42.50000
-4.00 		46.40 42.00 46.40 728,723
07 Jun 23 46.50000
+0.00 		47.00 46.03 46.50 86,613
06 Jun 23 46.50000
+0.00 		47.00 46.10 46.50 14,722
05 Jun 23 46.50000
-0.50 		47.29 46.00 47.00 310,288
02 Jun 23 47.00000
+0.50 		48.00 46.10 48.00 69,043
01 Jun 23 46.50000
+0.00 		47.00 46.00 46.50 16,054
31 May 23 46.50000
-0.50 		47.00 46.00 46.50 370,361
30 May 23 47.00000
-0.50 		48.00 46.00 47.50 445,124
26 May 23 47.50000
+0.00 		48.00 47.03 47.50 11,250
25 May 23 47.50000
+0.00 		47.50 47.50 47.50 2,592
24 May 23 47.50000
-2.00 		50.00 47.00 49.50 121,151
23 May 23 49.50000
+0.00 		50.00 48.10 49.50 89,467
22 May 23 49.50000
+0.00 		50.98 49.00 50.00 68,786
19 May 23 49.50000
+0.50 		50.00 49.03 49.50 120,458
18 May 23 49.00000
+1.50 		50.00 47.05 47.50 77,009
17 May 23 47.50000
-0.50 		48.00 47.00 48.00 30,311
16 May 23 48.00000
+0.00 		48.72 47.20 48.00 22,389
15 May 23 48.00000
-0.50 		48.00 46.00 48.00 175,043
12 May 23 48.50000
-4.50 		52.50 47.00 52.50 306,210
11 May 23 53.00000
-1.00 		54.14 52.00 54.00 194,671
10 May 23 54.00000
+0.00 		54.50 53.00 54.00 41,374
09 May 23 54.00000
+0.00 		54.10 53.05 54.00 200,324
05 May 23 54.00000
+0.00 		55.00 53.10 54.50 71,061
04 May 23 54.00000
+0.00 		55.00 53.70 54.00 15,404
03 May 23 54.00000
+0.00 		54.50 53.70 54.00 55,160
02 May 23 54.00000
+0.50 		54.60 53.00 53.50 285,374
28 Apr 23 53.50000
+1.00 		54.98 53.00 53.00 238,180
27 Apr 23 52.50000
-0.50 		53.00 52.25 52.50 64,619
26 Apr 23 53.00000
+3.50 		54.00 49.50 49.50 3,258,887
25 Apr 23 49.50000
+0.00 		50.00 49.00 49.50 16,193
24 Apr 23 49.50000
+0.00 		50.00 49.03 49.50 345,330
21 Apr 23 49.50000
-0.50 		50.00 48.00 48.50 134,039
20 Apr 23 50.00000
+1.00 		50.00 49.00 49.00 354,166
19 Apr 23 49.00000
+0.00 		49.25 48.00 49.00 221,360
18 Apr 23 49.00000
+0.00 		50.00 48.00 49.00 162,707
17 Apr 23 49.00000
+0.00 		50.00 48.15 49.00 439,026
14 Apr 23 49.00000
-0.50 		49.92 48.00 49.50 958,793
13 Apr 23 49.50000
+1.50 		50.00 48.15 48.50 556,518
12 Apr 23 48.00000
+0.40 		49.00 47.92 47.92 357,758
11 Apr 23 47.60000
+3.00 		48.50 43.65 44.00 5,318,621
06 Apr 23 44.60000
+0.60 		45.00 43.02 45.00 417,085
05 Apr 23 44.00000
+0.50 		45.00 41.00 43.50 230,682
04 Apr 23 43.50000
-4.00 		47.25 42.10 47.25 269,416
03 Apr 23 47.50000
+0.00 		47.80 47.00 47.50 330,360
31 Mar 23 47.50000
-3.50 		50.00 47.00 50.00 1,171,113
30 Mar 23 51.00000
+1.00 		52.00 49.55 50.50 854,644
29 Mar 23 50.00000
+4.50 		52.40 45.98 45.98 4,006,374
28 Mar 23 45.50000
+0.00 		46.00 44.95 45.50 177,246
27 Mar 23 45.50000
-2.00 		47.10 45.00 47.10 376,823
24 Mar 23 47.50000
+0.00 		48.00 47.00 47.50 33,549
23 Mar 23 47.50000
+0.00 		47.50 47.00 47.50 542,880
22 Mar 23 47.50000
-1.00 		48.00 47.00 48.00 67,852
21 Mar 23 48.50000
-2.00 		50.00 46.00 50.00 118,349
20 Mar 23 50.50000
-0.50 		50.50 49.13 50.50 31,824
17 Mar 23 51.00000
-1.50 		52.00 50.00 52.00 122,001
16 Mar 23 52.50000
+0.00 		52.50 52.00 52.50 20,242
15 Mar 23 52.50000
+0.00 		52.60 52.00 52.50 17,601
14 Mar 23 52.50000
-1.00 		52.50 52.00 52.50 35,855
13 Mar 23 53.50000
-1.50 		54.00 52.00 54.00 52,859
10 Mar 23 55.00000
-1.50 		56.00 52.00 56.00 532,361
09 Mar 23 56.50000
+0.00 		56.50 56.05 56.50 470
08 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 10,132
07 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 8,540
06 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 79,447
03 Mar 23 56.50000
+0.00 		57.00 56.00 56.50 51,190
02 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 63,595
01 Mar 23 56.50000
+0.00 		57.00 56.00 56.50 108,607
28 Feb 23 56.50000
-1.00 		57.00 56.00 57.00 14,741
27 Feb 23 57.50000
+0.00 		58.00 55.50 57.50 142,560
24 Feb 23 57.50000
-1.00 		59.00 57.00 59.00 10,041,436
23 Feb 23 58.50000
+0.00 		58.50 57.00 58.50 65,993
22 Feb 23 58.50000
+0.00 		58.50 58.00 58.50 38,723
21 Feb 23 58.50000
-1.00 		59.00 58.00 59.00 185,311
20 Feb 23 59.50000
+0.00 		59.50 59.00 59.50 52,859
17 Feb 23 59.50000
+0.00 		59.50 59.00 59.50 102,835
16 Feb 23 59.50000
+0.00 		60.00 59.00 59.50 124,329
15 Feb 23 59.50000
+0.00 		60.00 57.00 59.50 299,298
14 Feb 23 59.50000
+0.50 		60.00 59.00 59.50 740,577
13 Feb 23 59.00000
+0.00 		59.00 58.00 59.00 1,233,641
10 Feb 23 59.00000
-1.50 		62.00 56.00 60.50 377,381
09 Feb 23 60.50000
+1.00 		62.00 54.25 59.50 33,435,092
08 Feb 23 59.50000
-14.00 		73.00 50.00 73.00 5,717,650
07 Feb 23 73.50000
+0.00 		73.50 73.00 73.50 52,208
06 Feb 23 73.50000
+0.50 		74.00 72.50 73.00 102,583
03 Feb 23 73.00000
-1.00 		74.00 70.00 74.00 680,361
02 Feb 23 74.00000
-1.50 		76.00 74.00 75.50 248,433
01 Feb 23 75.50000
-2.00 		77.00 74.00 77.00 384,682
31 Jan 23 77.50000
-0.50 		77.50 76.00 77.50 62,714
30 Jan 23 78.00000
+1.00 		78.00 76.00 78.00 46,097
27 Jan 23 77.00000
+0.00 		80.00 76.00 78.00 28,324
26 Jan 23 77.00000
+0.00 		77.00 76.00 77.00 180,172
25 Jan 23 77.00000
-4.00 		80.30 75.00 80.30 318,489
24 Jan 23 81.00000
+0.00 		82.00 80.00 81.00 71,785
23 Jan 23 81.00000
+0.00 		84.00 80.00 82.50 810,945
20 Jan 23 81.00000
-10.00 		90.00 80.00 90.00 1,267,916
19 Jan 23 91.00000
-1.50 		91.60 90.00 91.60 119,806
18 Jan 23 92.50000
-5.00 		98.00 92.00 98.00 168,150
17 Jan 23 97.50000
+0.00 		98.00 96.00 98.00 93,955
16 Jan 23 97.50000
+0.00 		97.80 96.00 97.80 51,437
13 Jan 23 97.50000
-1.00 		97.50 96.00 97.50 30,115
12 Jan 23 98.50000
-0.70 		98.50 96.00 98.50 76,273
11 Jan 23 99.20000
+0.00 		99.20 97.40 99.20 38,409
10 Jan 23 99.20000
+0.50 		99.20 97.40 98.50 18,232
09 Jan 23 98.70000
-5.30 		102.00 96.40 102.00 316,546
06 Jan 23 104.00000
-2.00 		105.00 104.00 105.00 181,413
05 Jan 23 106.00000
+0.00 		106.00 105.00 106.00 64,720
04 Jan 23 106.00000
-3.00 		107.00 105.00 107.00 73,410
03 Jan 23 109.00000
+0.00 		109.00 108.00 109.00 197,273
30 Dec 22 109.00000
+0.00 		109.00 108.00 109.00 62,238
29 Dec 22 109.00000
+0.00 		109.00 109.00 109.00 3,700
28 Dec 22 109.00000
-3.00 		110.19 108.00 110.19 22,151
23 Dec 22 112.00000
+0.00 		112.00 110.19 112.00 19,900
22 Dec 22 112.00000
+0.00 		112.00 110.70 112.00 255
21 Dec 22 112.00000
+0.00 		112.00 110.00 112.00 7,274
20 Dec 22 112.00000
+0.00 		112.00 110.00 112.00 12,166
19 Dec 22 112.00000
-0.50 		112.00 111.50 112.00 31,775
16 Dec 22 112.50000
-2.00 		112.50 110.00 112.50 51,150
15 Dec 22 114.50000
-1.50 		114.50 112.00 114.50 20,495
14 Dec 22 116.00000
+0.00 		116.00 114.00 116.00 30,724
13 Dec 22 116.00000
+0.00 		116.00 113.00 116.00 46,790
12 Dec 22 116.00000
+0.50 		116.00 115.36 116.00 42,139
09 Dec 22 115.50000
+0.00 		116.00 114.70 115.50 10,693
08 Dec 22 115.50000
+0.00 		115.50 114.30 115.50 27,699
07 Dec 22 115.50000
+0.50 		115.50 114.75 115.50 1,500
06 Dec 22 115.00000
-0.50 		115.65 114.25 115.65 56,150
05 Dec 22 115.50000
+0.00 		117.46 115.50 116.00 10,801
02 Dec 22 115.50000
+0.00 		115.50 112.00 115.50 10,000
01 Dec 22 115.50000
+0.00 		115.50 114.00 115.50 10,000
30 Nov 22 115.50000
+0.00 		119.00 112.00 116.00 11,639
29 Nov 22 115.50000
+0.75 		116.90 115.50 116.00 5,020
28 Nov 22 114.75000
+2.75 		117.00 112.00 112.00 27,413
25 Nov 22 112.00000
+2.00 		114.00 110.98 111.50 15,226
24 Nov 22 110.00000
+0.50 		110.00 107.00 110.00 1,062
23 Nov 22 109.50000
+0.00 		111.00 108.10 111.00 13,888
22 Nov 22 109.50000
+0.00 		110.75 109.00 110.75 315,207
21 Nov 22 109.50000
+1.50 		109.50 108.00 109.50 8,180
18 Nov 22 108.00000
+1.00 		109.00 108.00 109.00 290,250
17 Nov 22 107.00000
+0.00 		108.00 105.00 108.00 4,940
16 Nov 22 107.00000
+0.00 		108.00 107.00 108.00 261,288
15 Nov 22 107.00000
+0.00 		109.00 107.00 109.00 252,547
14 Nov 22 107.00000
+0.00 		109.00 107.00 107.00 2,015
11 Nov 22 107.00000
+0.00 		108.00 106.75 107.00 9,758
10 Nov 22 107.00000
-0.50 		108.00 106.25 108.00 24,975
09 Nov 22 107.50000
+0.00 		108.00 107.50 107.50 175
08 Nov 22 107.50000
-1.00 		108.37 106.13 108.37 318,812
07 Nov 22 108.50000
+1.00 		108.50 106.00 108.00 394,773
04 Nov 22 107.50000
-0.50 		107.96 106.00 107.96 32,295
03 Nov 22 108.00000
+0.00 		108.50 106.50 108.00 970
02 Nov 22 108.00000
+0.00 		108.60 106.00 108.00 11,352
01 Nov 22 108.00000
-1.00 		108.95 108.00 108.00 2,580
31 Oct 22 109.00000
+0.00 		109.50 108.00 109.00 19,260
28 Oct 22 109.00000
+0.00 		110.00 108.00 109.00 15,705
27 Oct 22 109.00000
-2.00 		109.80 108.00 109.80 8,277
26 Oct 22 111.00000
-0.50 		111.00 111.00 111.00 0
25 Oct 22 111.50000
-1.00 		111.50 111.50 111.50 1,406
24 Oct 22 112.50000
+0.00 		113.00 110.00 112.50 15,605
21 Oct 22 112.50000
+0.00 		112.50 110.00 112.50 12,498
20 Oct 22 112.50000
+0.00 		112.50 110.00 112.50 75,785
19 Oct 22 112.50000
+0.00 		112.50 110.00 112.50 2,520
18 Oct 22 112.50000
-4.00 		115.25 100.00 115.25 1,215,614
17 Oct 22 116.50000
+0.00 		117.20 116.50 116.50 1,840
14 Oct 22 116.50000
+0.00 		117.50 115.95 116.50 6,734
13 Oct 22 116.50000
+0.00 		120.00 115.99 116.50 2,028
12 Oct 22 116.50000
+0.00 		117.99 116.50 116.50 960
11 Oct 22 116.50000
+0.00 		117.00 115.00 116.50 8,180
10 Oct 22 116.50000
+0.00 		118.00 116.20 117.50 12,877
07 Oct 22 116.50000
+0.00 		118.00 116.50 117.50 3,500
06 Oct 22 116.50000
+0.00 		117.75 116.50 117.50 2,646
05 Oct 22 116.50000
-4.50 		120.50 116.15 120.50 130,757
04 Oct 22 121.00000
+0.00 		121.25 121.00 121.25 13,017
03 Oct 22 121.00000
+0.00 		121.50 120.00 121.50 30,743
30 Sep 22 121.00000
+3.00 		122.00 117.00 117.50 96,116
29 Sep 22 118.00000
+6.50 		119.00 110.00 111.50 292,952
28 Sep 22 111.50000
-0.50 		113.35 110.00 113.35 2,449,041
27 Sep 22 112.00000
+5.75 		112.00 107.50 108.50 12,127,614
26 Sep 22 106.25000
-2.00 		107.50 103.50 107.50 43,271
23 Sep 22 108.25000
-2.75 		108.25 104.00 108.25 16,185
22 Sep 22 111.00000
+0.00 		111.00 110.10 111.00 3,400
21 Sep 22 111.00000
-1.50 		111.90 105.63 111.90 38,531
20 Sep 22 112.50000
+0.00 		112.50 112.50 112.50 0
16 Sep 22 112.50000
+0.00 		112.50 110.00 112.50 4,290
15 Sep 22 112.50000
+0.00 		115.00 112.50 112.50 1,500
14 Sep 22 112.50000
+0.00 		112.50 112.50 112.50 0
13 Sep 22 112.50000
-0.50 		113.00 112.50 113.00 8,244
12 Sep 22 113.00000
+1.00 		113.00 110.00 112.00 4,863
09 Sep 22 112.00000
+0.00 		112.00 112.00 112.00 0
08 Sep 22 112.00000
+0.00 		113.00 110.00 112.00 584,454
07 Sep 22 112.00000
-0.50 		114.00 110.00 112.50 66,479
06 Sep 22 112.50000
+0.00 		115.00 112.50 112.50 475
05 Sep 22 112.50000
+1.50 		112.50 110.00 112.50 5,603
02 Sep 22 111.00000
+0.00 		115.00 110.20 115.00 44,079
01 Sep 22 111.00000
-4.50 		115.00 110.00 115.00 11,515
31 Aug 22 115.50000
+0.00 		115.50 115.20 115.50 10,676
30 Aug 22 115.50000
+0.00 		115.50 113.50 115.50 10,596
26 Aug 22 115.50000
+0.50 		115.50 115.50 115.50 6,095
25 Aug 22 115.00000
+0.00 		115.00 114.70 115.00 3,712
24 Aug 22 115.00000
+0.00 		115.00 115.00 115.00 0
23 Aug 22 115.00000
+0.00 		115.00 114.90 115.00 54,000
22 Aug 22 115.00000
+0.00 		118.00 114.70 115.00 17,600
19 Aug 22 115.00000
-3.00 		117.50 112.20 117.50 12,786
18 Aug 22 118.00000
+0.00 		118.00 116.00 118.00 246
17 Aug 22 118.00000
+0.00 		118.00 118.00 118.00 0
16 Aug 22 118.00000
+0.00 		118.00 116.00 118.00 97,093
15 Aug 22 118.00000
+1.00 		118.00 117.00 117.00 7,300
12 Aug 22 117.00000
+0.00 		118.00 117.00 117.00 13,579
11 Aug 22 117.00000
+0.00 		117.25 116.05 117.00 17,732
10 Aug 22 117.00000
+0.00 		117.75 117.00 117.75 9,237
09 Aug 22 117.00000
-1.50 		118.50 116.00 118.50 64,409
08 Aug 22 118.50000
+0.00 		118.80 117.10 118.50 5,109
05 Aug 22 118.50000
+0.00 		120.00 117.00 118.50 25,945
04 Aug 22 118.50000
+0.00 		120.00 117.00 118.50 26,344
03 Aug 22 118.50000
+2.50 		120.00 115.00 116.00 197,420
02 Aug 22 116.00000
+0.00 		120.00 116.00 116.00 24,320
01 Aug 22 116.00000
+1.00 		119.90 112.00 115.00 756,170
29 Jul 22 115.00000
+2.50 		118.00 112.00 112.50 251,359
28 Jul 22 112.50000
+0.00 		115.00 112.50 112.50 7,800
27 Jul 22 112.50000
+0.00 		114.00 110.00 112.50 669,305
26 Jul 22 112.50000
-6.00 		120.00 110.00 118.50 603,378
25 Jul 22 118.50000
-5.50 		120.00 115.00 120.00 20,955
22 Jul 22 124.00000
+0.00 		128.00 120.20 124.00 27,172
21 Jul 22 124.00000
+0.00 		128.00 124.00 124.00 27,950
20 Jul 22 124.00000
+0.00 		124.00 121.75 124.00 500
19 Jul 22 124.00000
+4.00 		124.00 120.40 124.00 1,540
18 Jul 22 120.00000
+0.00 		122.00 120.00 121.00 45,765
15 Jul 22 120.00000
-1.00 		122.00 120.00 121.00 223,805
14 Jul 22 121.00000
-4.50 		122.00 121.00 122.00 11,788
13 Jul 22 125.50000
+0.50 		126.75 123.00 126.75 21,679
12 Jul 22 125.00000
+3.50 		130.76 125.00 125.00 38,168
11 Jul 22 121.50000
+1.50 		121.50 120.00 121.50 426,320
08 Jul 22 120.00000
-1.50 		121.00 120.00 121.00 85,373
07 Jul 22 121.50000
+0.00 		121.50 121.50 121.50 0
06 Jul 22 121.50000
+1.50 		122.00 118.00 121.50 33,121
05 Jul 22 120.00000
+0.00 		120.00 120.00 120.00 138,764
04 Jul 22 120.00000
+0.00 		120.00 118.50 120.00 3,583
01 Jul 22 120.00000
+0.00 		120.00 118.00 120.00 1,236,562
30 Jun 22 120.00000
-6.50 		125.00 120.00 125.00 25,499
29 Jun 22 126.50000
+0.00 		126.50 123.00 126.50 4,487
28 Jun 22 126.50000
-1.00 		128.50 121.50 127.50 14,990
27 Jun 22 127.50000
+6.50 		127.50 123.00 123.00 29,768
24 Jun 22 121.00000
+5.00 		121.00 115.00 120.00 940,581
23 Jun 22 116.00000
-6.50 		123.00 115.00 121.00 295,351
22 Jun 22 122.50000
-12.00 		132.00 120.00 132.00 53,350
21 Jun 22 134.50000
-1.50 		135.00 134.50 135.00 2,312
20 Jun 22 136.00000
-1.50 		136.00 135.00 136.00 6,184
17 Jun 22 137.50000
+0.00 		137.50 135.00 137.50 500
16 Jun 22 137.50000
+0.00 		137.50 137.50 137.50 0
15 Jun 22 137.50000
-2.00 		137.50 137.00 137.50 3,500
14 Jun 22 139.50000
-2.50 		142.00 136.00 142.00 1,334,426
13 Jun 22 142.00000
-15.00 		154.55 142.00 154.55 39,432
10 Jun 22 157.00000
-10.50 		165.00 152.60 165.00 133,362
09 Jun 22 167.50000
-4.50 		170.00 165.00 170.00 20,083
08 Jun 22 172.00000
+0.00 		172.00 172.00 172.00 15,000
07 Jun 22 172.00000
+0.00 		172.00 171.75 172.00 6,760
06 Jun 22 172.00000
+0.00 		172.00 170.00 172.00 2,410
01 Jun 22 172.00000
+0.00 		172.00 170.00 172.00 5,039
31 May 22 172.00000
+0.00 		172.00 172.00 172.00 0
30 May 22 172.00000
+0.00 		172.00 170.30 172.00 11,045
27 May 22 172.00000
+0.00 		172.00 170.00 172.00 123,558
26 May 22 172.00000
+1.00 		173.40 170.00 171.00 2,000
25 May 22 171.00000
-6.50 		175.00 170.00 175.00 5,042
24 May 22 177.50000
+0.00 		178.65 175.00 177.50 1,500
23 May 22 177.50000
+0.00 		177.50 175.00 177.50 1,000
20 May 22 177.50000
+0.00 		178.50 177.50 177.50 10,810
19 May 22 177.50000
+0.00 		177.70 175.00 177.50 3,288
18 May 22 177.50000
+0.00 		178.75 175.00 177.50 4,116
17 May 22 177.50000
+0.00 		177.50 176.00 177.50 500
16 May 22 177.50000
+0.00 		177.50 177.50 177.50 0
13 May 22 177.50000
-1.50 		179.75 175.00 177.50 12,676
12 May 22 179.00000
-3.50 		179.00 176.00 179.00 300
11 May 22 182.50000
+0.00 		182.50 182.30 182.50 2,070
10 May 22 182.50000
+0.00 		182.50 182.50 182.50 0
09 May 22 182.50000
+0.00 		182.50 180.00 182.50 46,963
06 May 22 182.50000
+0.00 		184.75 180.25 182.50 10,573
05 May 22 182.50000
+0.00 		182.50 180.00 182.50 21,930
04 May 22 182.50000
+0.00 		183.20 182.50 182.50 1,950
03 May 22 182.50000
+0.00 		183.20 182.50 182.50 9,923
29 Apr 22 182.50000
-0.50 		183.50 182.00 183.00 5,748
28 Apr 22 183.00000
+0.00 		185.00 180.00 183.00 18,320
27 Apr 22 183.00000
+0.00 		184.50 177.00 183.00 3,527,436
26 Apr 22 183.00000
-1.00 		184.50 178.00 184.00 20,700
25 Apr 22 184.00000
-7.00 		188.00 180.00 188.00 75,440
22 Apr 22 191.00000
+0.00 		191.00 188.30 191.00 510
21 Apr 22 191.00000
+0.00 		191.00 190.40 191.00 2,500
20 Apr 22 191.00000
+0.00 		191.00 191.00 191.00 0
19 Apr 22 191.00000
+0.00 		191.00 188.25 191.00 11,957
14 Apr 22 191.00000
+0.00 		191.00 188.30 191.00 90,002
13 Apr 22 191.00000
+0.00 		191.00 190.60 191.00 18,963
12 Apr 22 191.00000
+0.00 		191.00 190.60 191.00 41,380
11 Apr 22 191.00000
+3.50 		192.80 190.60 192.80 15,687
08 Apr 22 187.50000
+0.00 		190.00 186.75 187.50 112,471
07 Apr 22 187.50000
+0.00 		190.00 186.13 187.50 220,763
06 Apr 22 187.50000
+10.00 		195.00 180.00 180.00 544,530
05 Apr 22 177.50000
+6.00 		180.00 171.00 172.50 41,488
04 Apr 22 171.50000
+4.00 		175.00 169.00 169.00 1,524,196
01 Apr 22 167.50000
+6.00 		167.50 164.75 164.75 15,613
31 Mar 22 161.50000
+1.00 		165.00 158.70 160.50 33,328
30 Mar 22 160.50000
+10.50 		164.00 152.80 152.80 43,536
29 Mar 22 150.00000
+6.50 		152.00 144.00 144.00 2,229,391
28 Mar 22 143.50000
-3.00 		146.00 143.00 145.50 40,273
25 Mar 22 146.50000
+0.00 		148.00 145.00 146.50 17,015
24 Mar 22 146.50000
-1.00 		146.77 146.20 146.50 15,200
23 Mar 22 147.50000
+0.00 		148.50 145.00 147.50 11,185
22 Mar 22 147.50000
-5.00 		147.50 145.00 147.50 15,891
21 Mar 22 152.50000
+0.00 		154.90 152.50 152.50 11,872
18 Mar 22 152.50000
+2.50 		154.10 152.50 152.50 5,914
17 Mar 22 150.00000
-2.50 		154.00 150.00 152.50 27,579
16 Mar 22 152.50000
+0.00 		152.50 152.50 152.50 1,800,000
15 Mar 22 152.50000
+0.00 		152.50 150.00 152.50 1,809,926
14 Mar 22 152.50000
+0.00 		152.64 151.00 152.50 2,124
11 Mar 22 152.50000
+0.00 		155.00 150.00 152.50 220,113
10 Mar 22 152.50000
+0.00 		155.00 150.00 152.50 30,300
09 Mar 22 152.50000
+0.00 		152.50 152.45 152.50 3,820
08 Mar 22 152.50000
+2.50 		154.90 150.10 150.10 4,830
07 Mar 22 150.00000
-7.50 		155.00 145.00 155.00 13,502
04 Mar 22 157.50000
-4.00 		160.60 155.00 160.60 29,870
03 Mar 22 161.50000
-8.50 		170.00 161.50 170.00 636,658
02 Mar 22 170.00000
-6.50 		177.70 165.00 176.50 52,055
01 Mar 22 176.50000
-3.00 		180.65 174.00 179.50 108,226
28 Feb 22 179.50000
-0.50 		179.50 175.00 179.50 2,864
25 Feb 22 180.00000
+1.00 		180.00 175.65 179.00 19,989
24 Feb 22 179.00000
-3.50 		182.60 175.00 180.00 36,297
23 Feb 22 182.50000
+2.50 		185.00 182.10 182.50 7,147
22 Feb 22 180.00000
-5.00 		185.00 180.00 182.50 14,092
21 Feb 22 185.00000
+0.00 		188.40 182.13 185.00 54,007
18 Feb 22 185.00000
+0.00 		186.66 181.66 185.00 3,673
17 Feb 22 185.00000
+2.50 		187.00 181.66 185.00 18,280
16 Feb 22 182.50000
-9.00 		188.00 178.00 188.00 104,099
15 Feb 22 191.50000
+1.50 		192.35 185.00 192.35 10,280
14 Feb 22 190.00000
-5.50 		194.90 190.00 194.90 8,799
11 Feb 22 195.50000
+3.50 		195.50 191.00 195.50 16,688
10 Feb 22 192.00000
-5.00 		197.40 192.00 197.00 8,509
09 Feb 22 197.00000
+0.00 		198.15 192.00 197.00 68,340
08 Feb 22 197.00000
+0.00 		197.00 195.00 197.00 10,000
07 Feb 22 197.00000
-2.00 		198.25 197.00 197.00 12,903
04 Feb 22 199.00000
+3.50 		199.00 192.00 195.50 10,200
03 Feb 22 195.50000
+1.50 		198.86 191.00 194.00 33,043
02 Feb 22 194.00000
+1.50 		196.00 194.00 194.00 2,865
01 Feb 22 192.50000
+3.50 		195.00 187.33 189.00 104,189
31 Jan 22 189.00000
+0.00 		191.00 189.00 189.00 1,842
28 Jan 22 189.00000
+3.00 		192.84 185.00 186.00 2,023,605
27 Jan 22 186.00000
+6.00 		186.00 178.00 181.50 358,315
26 Jan 22 180.00000
-5.00 		187.00 180.00 182.50 294,790
25 Jan 22 185.00000
+4.00 		188.00 185.00 185.00 721,026
24 Jan 22 181.00000
-15.00 		195.00 177.00 195.00 31,881
21 Jan 22 196.00000
-3.00 		197.60 192.00 196.00 3,881
20 Jan 22 199.00000
-2.00 		199.20 197.00 199.20 5,208
19 Jan 22 201.00000
+0.00 		201.00 197.25 201.00 6,905
18 Jan 22 201.00000
+0.00 		201.40 197.10 201.00 15,425
17 Jan 22 201.00000
+0.00 		203.00 197.50 201.00 12,240
14 Jan 22 201.00000
+0.00 		203.00 198.65 201.00 10,303
13 Jan 22 201.00000
+0.00 		203.00 198.65 201.00 4,509
12 Jan 22 201.00000
+4.00 		203.00 197.65 201.00 172,739
11 Jan 22 197.00000
-4.00 		197.00 197.00 197.00 444
10 Jan 22 201.00000
+0.00 		201.40 200.00 201.00 604,318
07 Jan 22 201.00000
+1.00 		201.20 199.40 200.00 213,753
06 Jan 22 200.00000
+10.00 		205.00 191.15 191.50 315,628
05 Jan 22 190.00000
-2.50 		198.00 190.00 192.50 3,374
04 Jan 22 192.50000
+5.00 		195.00 188.60 188.60 127,708
31 Dec 21 187.50000
+0.00 		189.90 187.50 187.50 7,036
30 Dec 21 187.50000
+0.00 		189.75 187.50 187.50 55,505
29 Dec 21 187.50000
+0.00 		189.90 185.00 187.50 6,302
24 Dec 21 187.50000
+0.00 		190.00 187.50 187.50 1,100
23 Dec 21 187.50000
+0.00 		189.90 187.50 187.50 3,931
22 Dec 21 187.50000
+0.00 		190.00 187.50 187.50 18,959
21 Dec 21 187.50000
+0.00 		188.00 185.00 187.50 115,166
20 Dec 21 187.50000
+1.00 		190.00 185.00 185.00 875,185
17 Dec 21 186.50000
-3.25 		189.30 185.25 189.30 31,015
16 Dec 21 189.75000
-2.25 		190.70 185.95 190.70 80,600
15 Dec 21 192.00000
+0.00 		192.00 189.00 192.00 33,915
14 Dec 21 192.00000
-2.50 		195.00 189.00 194.50 16,948
13 Dec 21 194.50000
-1.00 		197.00 192.00 195.50 26,978
10 Dec 21 195.50000
+0.00 		195.50 195.00 195.50 2,325
09 Dec 21 195.50000
+0.00 		196.00 194.06 195.50 3,406
08 Dec 21 195.50000
-0.50 		196.35 194.00 196.00 9,634
07 Dec 21 196.00000
+0.00 		196.85 194.40 196.00 17,736
06 Dec 21 196.00000
+0.00 		197.75 194.00 196.00 11,956
03 Dec 21 196.00000
+0.00 		196.00 196.00 196.00 6,572
02 Dec 21 196.00000
-1.00 		197.96 196.00 197.00 11,260
01 Dec 21 197.00000
+0.00 		197.90 196.20 197.00 585
30 Nov 21 197.00000
+3.00 		198.00 196.20 197.00 605,326
29 Nov 21 194.00000
-11.00 		200.00 194.00 200.00 352,148
26 Nov 21 205.00000
-2.50 		205.00 200.00 205.00 14,143
25 Nov 21 207.50000
+0.00 		207.50 206.75 207.50 958
24 Nov 21 207.50000
+0.00 		207.50 205.00 207.50 5,637
23 Nov 21 207.50000
+4.50 		209.00 203.25 207.50 132,475
22 Nov 21 203.00000
-2.00 		206.00 196.00 205.00 37,786
19 Nov 21 205.00000
-4.50 		209.00 200.50 209.00 30,073
18 Nov 21 209.50000
+0.00 		210.40 205.00 209.50 27,324
17 Nov 21 209.50000
+0.00 		211.30 207.00 209.50 2,642
16 Nov 21 209.50000
+2.00 		211.30 206.50 207.50 15,215
15 Nov 21 207.50000
+0.00 		210.00 207.50 207.50 21,113
12 Nov 21 207.50000
+0.00 		209.50 207.00 207.50 19,477
11 Nov 21 207.50000
+0.00 		210.00 206.00 207.50 87,120
10 Nov 21 207.50000
+5.00 		210.00 203.98 203.98 25,771
09 Nov 21 202.50000
+1.50 		205.00 200.00 201.00 40,625
08 Nov 21 201.00000
-0.50 		204.65 200.00 201.50 22,278
05 Nov 21 201.50000
+0.00 		203.00 201.50 201.50 55,543
04 Nov 21 201.50000
-1.00 		205.00 198.35 201.50 85,874
03 Nov 21 202.50000
-9.00 		209.00 202.50 209.00 56,360
02 Nov 21 211.50000
+5.50 		214.86 208.00 211.50 237,556
01 Nov 21 206.00000
-1.00 		215.00 206.00 209.50 66,958
29 Oct 21 207.00000
+0.50 		207.00 203.40 206.50 11,639
28 Oct 21 206.50000
+5.00 		209.80 203.00 203.00 269,470
27 Oct 21 201.50000
+3.50 		203.00 198.00 198.00 262,724
26 Oct 21 198.00000
+1.00 		200.00 196.50 197.00 32,756
25 Oct 21 197.00000
-9.00 		205.00 187.50 203.50 81,177
22 Oct 21 206.00000
-9.00 		215.00 205.00 212.50 382,159
21 Oct 21 215.00000
-2.50 		218.50 210.20 217.50 19,165
20 Oct 21 217.50000
-5.00 		220.50 217.50 220.50 16,678
19 Oct 21 222.50000
-2.50 		224.00 221.00 224.00 4,991
18 Oct 21 225.00000
+0.00 		227.00 221.00 225.00 4,191
15 Oct 21 225.00000
-2.50 		228.00 221.00 227.50 15,394
14 Oct 21 227.50000
-2.50 		227.50 226.00 227.50 1,014
13 Oct 21 230.00000
+0.00 		230.00 225.00 230.00 74,958
12 Oct 21 230.00000
+2.50 		231.45 230.00 230.00 1,250
11 Oct 21 227.50000
+0.00 		234.70 223.00 227.50 3,836
08 Oct 21 227.50000
+0.00 		233.00 220.00 227.50 22,851
07 Oct 21 227.50000
-2.50 		230.00 222.00 227.50 3,756
06 Oct 21 230.00000
-12.50 		243.72 201.00 242.50 228,620
05 Oct 21 242.50000
+0.00 		242.50 240.00 242.50 16,476
04 Oct 21 242.50000
+0.00 		242.75 240.10 242.50 17,291
01 Oct 21 242.50000
+0.00 		245.00 240.00 242.50 4,208
30 Sep 21 242.50000
+0.00 		243.00 241.00 242.50 6,449
29 Sep 21 242.50000
+0.50 		243.50 242.50 242.50 48,000
28 Sep 21 242.00000
-5.50 		248.00 242.00 247.50 30,912
27 Sep 21 247.50000
-1.00 		248.00 245.00 247.50 20,012
24 Sep 21 248.50000
+0.00 		249.00 245.50 248.50 33,001
23 Sep 21 248.50000
+1.50 		249.75 245.00 248.50 502,460
22 Sep 21 247.00000
+2.00 		249.75 247.00 247.00 1,997
21 Sep 21 245.00000
-7.50 		250.00 240.00 250.00 3,926,239
20 Sep 21 252.50000
-10.00 		260.00 245.00 260.00 25,213
17 Sep 21 262.50000
-7.50 		280.00 252.10 270.00 35,822
16 Sep 21 270.00000
+0.00 		270.00 267.00 270.00 7,984
15 Sep 21 270.00000
-2.00 		274.00 260.00 272.00 11,909
14 Sep 21 272.00000
-2.00 		272.00 264.00 272.00 10,421
13 Sep 21 274.00000
+2.00 		274.00 266.07 274.00 13,452
10 Sep 21 272.00000
-0.50 		280.00 270.00 272.50 21,041
09 Sep 21 272.50000
+0.00 		275.90 268.75 272.50 15,588
08 Sep 21 272.50000
+14.50 		277.00 261.00 261.00 198,355
07 Sep 21 258.00000
+0.00 		261.50 255.00 258.00 4,233
06 Sep 21 258.00000
+8.00 		261.75 250.00 258.00 7,415
03 Sep 21 250.00000
-8.00 		266.00 250.00 258.00 8,326
02 Sep 21 258.00000
+0.00 		261.95 250.00 258.00 77,233
01 Sep 21 258.00000
+0.50 		262.00 256.00 257.50 51,309
31 Aug 21 257.50000
+0.00 		261.45 250.00 257.50 26,433
27 Aug 21 257.50000
+0.00 		259.00 252.25 257.50 796,869
26 Aug 21 257.50000
+2.50 		259.00 253.10 255.00 7,969
25 Aug 21 255.00000
+5.00 		257.90 250.00 250.00 542,194
24 Aug 21 250.00000
+2.50 		250.00 245.00 247.50 259,392
23 Aug 21 247.50000
-5.00 		253.00 247.00 252.50 324,321
20 Aug 21 252.50000
+0.00 		254.99 249.50 252.50 2,793
19 Aug 21 252.50000
+5.00 		258.00 245.13 252.50 11,500
18 Aug 21 247.50000
-4.50 		252.80 246.00 247.50 554,075
17 Aug 21 252.00000
+4.50 		255.00 240.00 247.50 25,474
16 Aug 21 247.50000
+0.00 		252.50 244.50 247.50 732,172
13 Aug 21 247.50000
+5.00 		252.75 242.50 247.50 22,123
12 Aug 21 242.50000
+0.00 		249.70 237.50 242.50 916,438
11 Aug 21 242.50000
+2.50 		250.00 238.75 242.50 901,368
10 Aug 21 240.00000
-2.50 		250.00 239.00 242.50 9,304
09 Aug 21 242.50000
+0.00 		245.00 236.00 242.50 24,463
06 Aug 21 242.50000
+0.00 		245.00 241.60 242.50 12,124
05 Aug 21 242.50000
+0.00 		250.00 241.50 242.50 55,373
04 Aug 21 242.50000
-2.50 		246.00 235.00 245.00 34,127
03 Aug 21 245.00000
-7.50 		255.00 240.00 250.00 49,511
02 Aug 21 252.50000
+5.00 		260.00 245.00 250.00 137,816
30 Jul 21 247.50000
+20.00 		255.00 235.00 235.00 350,994
29 Jul 21 227.50000
+2.50 		234.75 224.00 225.00 329,931
28 Jul 21 225.00000
+8.00 		230.00 218.50 222.50 30,056
27 Jul 21 217.00000
-5.50 		225.00 216.00 222.50 280,375
26 Jul 21 222.50000
+7.50 		225.00 215.00 215.00 474,406
23 Jul 21 215.00000
+0.00 		218.00 212.50 215.00 206,997
22 Jul 21 215.00000
+10.00 		220.00 202.00 205.00 1,124,324
21 Jul 21 205.00000
+0.00 		209.75 201.50 205.00 22,259
20 Jul 21 205.00000
-7.50 		210.00 195.00 210.00 1,999,454
19 Jul 21 212.50000
-10.00 		222.00 210.00 222.00 24,067
16 Jul 21 222.50000
+0.00 		222.50 217.00 222.50 4,032
15 Jul 21 222.50000
+10.00 		223.00 212.50 215.00 54,577
14 Jul 21 212.50000
-10.00 		222.00 210.00 222.00 1,055,920
13 Jul 21 222.50000
+0.00 		224.00 220.00 222.50 31,394
12 Jul 21 222.50000
+0.00 		224.90 220.00 222.50 113,332
09 Jul 21 222.50000
-9.50 		225.20 220.00 225.20 633,323
08 Jul 21 232.00000
-0.50 		235.00 224.22 232.50 23,339
07 Jul 21 232.50000
+0.00 		235.00 231.60 232.50 16,816
06 Jul 21 232.50000
+0.00 		235.00 231.00 232.50 92,611
05 Jul 21 232.50000
+0.00 		242.00 227.13 232.50 22,339
02 Jul 21 232.50000
-2.50 		235.00 225.50 235.00 84,272
01 Jul 21 235.00000
-4.50 		237.00 230.00 237.00 59,245
30 Jun 21 239.50000
-3.00 		241.00 234.10 241.00 20,616
29 Jun 21 242.50000
-4.50 		250.00 240.10 247.00 34,081
28 Jun 21 247.00000
+2.00 		247.50 242.80 247.00 6,448
25 Jun 21 245.00000
+5.00 		250.00 244.50 244.50 60,093
24 Jun 21 240.00000
+1.50 		245.00 235.00 238.50 8,898
23 Jun 21 238.50000
+3.50 		241.75 230.00 235.00 826,999
22 Jun 21 235.00000
-14.50 		250.00 235.00 249.50 57,238
21 Jun 21 249.50000
+1.50 		251.90 245.00 249.50 46,755
18 Jun 21 248.00000
-2.00 		253.00 248.00 249.00 134,664
17 Jun 21 250.00000
+8.50 		250.00 241.00 245.00 136,449
16 Jun 21 241.50000
-3.50 		247.00 235.00 245.00 195,332
15 Jun 21 245.00000
+0.00 		248.00 240.00 245.00 265,248
14 Jun 21 245.00000
+5.00 		250.00 240.50 241.50 283,767
11 Jun 21 240.00000
-10.00 		250.00 232.40 250.00 49,216
10 Jun 21 250.00000
-3.00 		256.00 247.00 253.00 154,109
09 Jun 21 253.00000
-13.00 		264.25 253.00 264.25 22,622
08 Jun 21 266.00000
+1.00 		275.00 262.00 270.00 59,983
07 Jun 21 265.00000
+10.00 		276.20 262.50 263.50 153,020
04 Jun 21 255.00000
+0.00 		264.70 255.00 255.00 34,261
03 Jun 21 255.00000
+2.50 		260.00 250.00 252.50 167,227
02 Jun 21 252.50000
+2.50 		258.88 247.00 252.50 3,506
01 Jun 21 250.00000
+2.50 		255.00 246.75 250.00 119,598
28 May 21 247.50000
+0.00 		250.00 246.25 247.50 1,895,708
27 May 21 247.50000
+1.00 		250.00 245.00 247.50 90,462
26 May 21 246.50000
+0.00 		250.00 246.50 246.50 9,597
25 May 21 246.50000
+1.50 		250.00 245.00 245.00 1,118,122
24 May 21 245.00000
+0.00 		250.00 245.00 245.00 49,205
21 May 21 245.00000
+0.00 		250.00 240.00 245.00 21,507
20 May 21 245.00000
-6.50 		253.00 243.00 252.50 536,628
19 May 21 251.50000
-11.00 		260.00 250.00 260.00 494,999
18 May 21 262.50000
-4.50 		270.00 250.00 267.00 82,495
17 May 21 267.00000
+0.50 		274.00 261.00 267.50 232,177
14 May 21 266.50000
+7.50 		267.00 259.90 259.90 547,123
13 May 21 259.00000
-1.00 		262.00 258.00 260.00 45,358
12 May 21 260.00000
-0.50 		261.80 258.00 260.50 1,306,858
11 May 21 260.50000
-25.50 		286.00 258.79 286.00 168,099
10 May 21 286.00000
+0.00 		288.00 284.08 286.00 69,146
07 May 21 286.00000
-1.00 		288.00 284.40 287.00 32,321
06 May 21 287.00000
+0.00 		290.00 284.00 287.00 11,565
05 May 21 287.00000
+0.50 		290.00 283.00 286.50 79,742
04 May 21 286.50000
-6.50 		295.00 280.00 290.00 87,803
30 Apr 21 293.00000
+5.50 		295.00 288.75 290.00 218,176
29 Apr 21 287.50000
+2.50 		304.00 285.00 295.00 522,900
28 Apr 21 285.00000
+20.00 		300.00 266.50 274.50 709,723
27 Apr 21 265.00000
+5.00 		270.00 260.00 262.50 870,278
26 Apr 21 260.00000
+0.00 		265.00 258.00 260.00 1,909
23 Apr 21 260.00000
+5.00 		265.00 252.77 255.00 239,176
22 Apr 21 255.00000
+0.00 		260.00 252.00 255.00 43,497
21 Apr 21 255.00000
+0.00 		259.00 250.00 255.00 93,162
20 Apr 21 255.00000
+2.50 		260.00 250.00 252.50 562,645
19 Apr 21 252.50000
+0.00 		253.00 250.00 252.50 380,906
16 Apr 21 252.50000
-2.50 		260.00 250.00 255.00 39,092
15 Apr 21 255.00000
+0.00 		255.00 252.00 255.00 17,631
14 Apr 21 255.00000
+0.00 		260.00 250.00 255.00 6,262
13 Apr 21 255.00000
+0.00 		258.00 250.00 257.50 29,542
12 Apr 21 255.00000
+5.00 		260.00 246.51 250.00 159,457
09 Apr 21 250.00000
+12.50 		255.00 230.00 240.00 592,858
08 Apr 21 237.50000
+7.50 		244.50 228.50 230.00 106,484
07 Apr 21 230.00000
+0.00 		234.80 230.00 230.00 11,360
06 Apr 21 230.00000
+0.00 		232.00 230.00 230.00 732,172
01 Apr 21 230.00000
+2.50 		232.65 225.00 230.00 18,731
31 Mar 21 227.50000
-2.50 		232.00 220.00 227.50 104,200
30 Mar 21 230.00000
+6.00 		233.50 228.32 231.50 1,879,939
29 Mar 21 224.00000
-1.00 		226.00 220.00 225.00 1,673,410
26 Mar 21 225.00000
+0.00 		225.00 221.00 225.00 1,014,052
25 Mar 21 225.00000
-2.50 		225.00 220.00 225.00 9,815
24 Mar 21 227.50000
+0.00 		229.90 225.00 226.00 85,540
23 Mar 21 227.50000
+10.00 		234.50 215.00 217.50 372,731
22 Mar 21 217.50000
+5.00 		218.00 214.00 214.00 552,377
19 Mar 21 212.50000
+0.00 		213.75 210.00 212.50 4,859
18 Mar 21 212.50000
+0.00 		213.00 212.50 212.50 755,006
17 Mar 21 212.50000
+0.00 		212.50 210.00 212.50 308,876
16 Mar 21 212.50000
+0.00 		212.60 210.00 212.50 76,270
15 Mar 21 212.50000
+2.50 		212.50 206.50 210.00 199,215
12 Mar 21 210.00000
+0.00 		215.00 210.00 212.50 88,239
11 Mar 21 210.00000
+0.00 		214.75 210.00 212.50 1,477,567
10 Mar 21 210.00000
-7.50 		218.55 206.00 215.00 5,911,766
09 Mar 21 217.50000
+0.00 		228.00 215.00 217.50 22,583,058
Tinybuild Inc

Date Close £ High £ Low £ Open £ Vol
20 Oct 26 9.90000
+0.00 		10.00 9.82 10.00 372,683
19 Oct 26 9.90000
-0.13 		10.25 9.80 9.80 10,164
16 Oct 26 10.02500
+0.00 		10.02 9.80 10.02 206,862
15 Oct 26 10.02500
+0.00 		10.02 9.80 9.88 133,512
14 Oct 26 10.02500
-0.10 		10.25 9.50 10.13 406,347
13 Oct 26 10.12500
+0.00 		10.13 10.11 10.13 9,849
12 Oct 26 10.12500
-0.63 		10.75 10.00 10.63 813,496
09 Oct 26 10.75000
-0.38 		11.00 10.63 10.77 219,613
08 Oct 26 11.12500
+0.00 		11.27 10.75 11.15 145,408
07 Oct 26 11.12500
-0.13 		11.50 10.75 11.25 253,481
06 Oct 26 11.25000
+0.00 		11.50 11.00 11.25 35,001
05 Oct 26 11.25000
+0.00 		11.50 11.00 11.25 149,395
02 Oct 26 11.25000
+0.13 		11.25 11.00 11.13 398,182
01 Oct 26 11.12500
+0.00 		11.25 11.00 11.13 61,370
30 Sep 26 11.12500
-0.13 		11.25 11.00 11.00 183,387
29 Sep 26 11.25000
-0.38 		11.57 11.07 11.50 264,747
28 Sep 26 11.62500
-0.88 		12.50 11.50 12.29 832,655
25 Sep 26 12.50000
-0.50 		13.00 12.25 12.75 687,579
24 Sep 26 13.00000
-2.00 		16.00 12.27 15.75 3,076,750
23 Sep 26 15.00000
+0.75 		15.50 14.00 14.25 752,888
22 Sep 26 14.25000
+0.25 		14.50 13.50 13.75 304,956
21 Sep 26 14.00000
+0.75 		14.09 13.00 13.25 662,338
18 Sep 26 13.25000
+0.25 		13.50 13.00 13.00 593,762
17 Sep 26 13.00000
+0.25 		13.50 12.63 12.75 271,354
16 Sep 26 12.75000
+0.00 		13.50 12.50 12.75 576,206
15 Sep 26 12.75000
+0.50 		13.00 12.40 12.50 525,877
14 Sep 26 12.25000
+0.50 		12.90 11.75 12.00 1,202,417
11 Sep 26 11.75000
-0.25 		12.00 11.43 12.00 559,191
10 Sep 26 12.00000
+0.50 		12.00 11.00 12.00 51,780
09 Sep 26 11.50000
+0.00 		12.00 11.00 12.00 86,444
08 Sep 26 11.50000
+0.00 		12.00 11.46 12.00 128,912
07 Sep 26 11.50000
+0.00 		12.00 11.00 11.38 556,470
04 Sep 26 11.50000
-0.50 		11.85 11.36 11.50 353,040
03 Sep 26 12.00000
+0.50 		12.00 11.00 11.50 832,424
02 Sep 26 11.50000
+0.00 		12.00 11.25 11.50 345,898
01 Sep 26 11.50000
+0.00 		12.00 11.00 11.50 118,699
28 Aug 26 11.50000
+0.00 		12.00 10.74 11.50 556,976
27 Aug 26 11.50000
+0.75 		12.00 10.50 10.75 644,339
26 Aug 26 10.75000
-0.25 		11.00 10.50 11.00 234,992
25 Aug 26 11.00000
+0.00 		11.50 10.50 10.68 108,440
24 Aug 26 11.00000
+0.00 		11.50 10.50 11.50 12,875
21 Aug 26 11.00000
+0.00 		11.50 10.50 11.20 215,145
20 Aug 26 11.00000
+0.00 		11.20 11.00 11.00 152,272
19 Aug 26 11.00000
+0.50 		11.50 10.50 10.98 378,598
18 Aug 26 10.50000
+0.00 		11.00 10.00 11.00 473,368
17 Aug 26 10.50000
+0.00 		11.00 10.00 10.50 210,927
14 Aug 26 10.50000
+0.00 		11.00 10.00 11.00 4,250
13 Aug 26 10.50000
-0.40 		11.00 10.00 10.50 461,980
12 Aug 26 10.90000
+0.15 		11.00 10.50 11.00 426,027
11 Aug 26 10.75000
+0.00 		11.00 10.50 10.50 1,045,050
10 Aug 26 10.75000
+1.00 		11.00 9.50 10.10 773,515
07 Aug 26 9.75000
+0.25 		10.50 9.31 9.50 299,434
06 Aug 26 9.50000
+0.00 		10.00 9.00 9.50 72,846
05 Aug 26 9.50000
+0.00 		10.00 9.00 9.50 136,381
04 Aug 26 9.50000
+0.00 		10.00 9.50 9.50 131,530
03 Aug 26 9.50000
+0.00 		10.00 9.50 10.00 35,453
31 Jul 26 9.50000
+0.00 		10.00 9.00 10.00 47,872
30 Jul 26 9.50000
+0.00 		9.50 9.50 9.50 13,206
29 Jul 26 9.50000
+0.00 		10.00 9.00 10.00 13,765
28 Jul 26 9.50000
-0.10 		10.00 9.20 9.50 24,787
27 Jul 26 9.60000
+0.10 		10.00 9.00 9.50 64,119
24 Jul 26 9.50000
+0.00 		10.00 9.00 10.00 242,356
23 Jul 26 9.50000
-0.25 		10.00 9.20 10.00 439,187
22 Jul 26 9.75000
+0.00 		10.00 9.50 9.50 112,260
21 Jul 26 9.75000
+0.00 		10.00 9.69 9.75 50,795
20 Jul 26 9.75000
-0.50 		10.50 9.50 10.00 192,663
17 Jul 26 10.25000
-0.25 		11.00 10.00 10.50 731,344
16 Jul 26 10.50000
-0.05 		11.00 10.15 10.50 538,893
15 Jul 26 10.55000
+0.05 		11.00 10.00 11.00 382,423
14 Jul 26 10.50000
-0.25 		11.00 10.00 10.75 393,178
13 Jul 26 10.75000
+0.00 		11.00 10.50 10.75 237,128
10 Jul 26 10.75000
+0.25 		11.00 10.00 11.00 120,790
09 Jul 26 10.50000
+0.25 		11.00 10.00 10.50 279,802
08 Jul 26 10.25000
-0.75 		11.00 10.00 11.00 808,933
07 Jul 26 11.00000
+0.40 		11.50 10.50 10.50 336,583
06 Jul 26 10.60000
-0.40 		11.50 10.50 11.50 319,671
03 Jul 26 11.00000
+0.00 		11.50 10.50 11.50 480,318
02 Jul 26 11.00000
+0.25 		11.50 10.50 11.00 1,407,056
01 Jul 26 10.75000
+0.25 		11.00 10.50 10.50 216,428
30 Jun 26 10.50000
+0.50 		10.50 10.00 10.50 614,736
29 Jun 26 10.00000
+1.00 		10.50 9.00 9.50 2,161,068
26 Jun 26 9.00000
+0.00 		9.25 8.50 8.90 420,070
25 Jun 26 9.00000
-0.25 		9.50 8.50 9.05 311,257
24 Jun 26 9.25000
+0.00 		9.34 9.00 9.24 44,564
23 Jun 26 9.25000
+0.50 		10.00 8.50 9.00 891,382
22 Jun 26 8.75000
-0.25 		9.52 8.50 8.60 546,614
19 Jun 26 9.00000
+0.00 		9.50 8.50 9.00 50,571
18 Jun 26 9.00000
-0.25 		10.40 8.50 9.75 601,766
17 Jun 26 9.25000
+0.75 		9.60 8.50 8.50 1,132,168
16 Jun 26 8.50000
+0.75 		9.00 7.80 7.88 3,055,175
15 Jun 26 7.75000
+0.15 		8.00 7.50 7.75 719,523
12 Jun 26 7.60000
+0.00 		7.76 7.20 7.76 48,945
11 Jun 26 7.60000
+0.00 		7.60 7.20 7.24 27,584
10 Jun 26 7.60000
+0.00 		8.00 7.20 7.20 203,721
09 Jun 26 7.60000
+0.25 		8.00 7.20 7.50 334,922
08 Jun 26 7.35000
+0.00 		7.50 7.23 7.36 232,461
05 Jun 26 7.35000
+0.00 		7.50 7.23 7.35 1,169
04 Jun 26 7.35000
+0.00 		7.38 7.35 7.35 6,725
03 Jun 26 7.35000
+0.00 		7.38 7.35 7.35 6,725
02 Jun 26 7.35000
+0.00 		7.50 7.20 7.50 431,297
01 Jun 26 7.35000
-0.25 		8.00 7.20 8.00 55,475
29 May 26 7.60000
+0.25 		7.60 7.20 7.35 105,423
28 May 26 7.35000
-0.40 		8.00 7.20 7.75 374,192
27 May 26 7.75000
+0.00 		8.00 7.75 7.75 50,000
26 May 26 7.75000
+0.15 		8.00 7.20 7.20 163,479
22 May 26 7.60000
-0.15 		8.00 7.23 7.52 176,694
21 May 26 7.75000
+0.00 		7.88 7.50 7.88 131,285
20 May 26 7.75000
+0.00 		8.00 7.53 7.68 157,935
19 May 26 7.75000
+0.00 		8.00 7.50 7.70 54,803
18 May 26 7.75000
+0.00 		8.00 7.50 8.00 69,239
15 May 26 7.75000
+0.00 		8.00 7.50 7.75 16,826
14 May 26 7.75000
+0.25 		8.00 7.18 7.50 189,913
13 May 26 7.50000
+0.00 		8.00 7.00 7.50 22,093
12 May 26 7.50000
+0.25 		8.00 7.40 7.50 548,255
11 May 26 7.25000
-0.25 		7.50 7.00 7.15 1,190,713
08 May 26 7.50000
+0.00 		7.50 7.45 7.50 33,463
07 May 26 7.50000
+0.00 		8.00 7.00 7.13 99,624
06 May 26 7.50000
+0.00 		8.00 7.00 7.15 119,085
05 May 26 7.50000
-0.25 		8.00 7.15 8.00 183,247
01 May 26 7.75000
+0.00 		8.00 7.50 7.75 76,700
30 Apr 26 7.75000
+0.00 		8.00 7.50 7.75 53,376
29 Apr 26 7.75000
+0.00 		7.99 7.57 7.60 52,521
28 Apr 26 7.75000
+0.00 		8.00 7.75 7.75 1,294
27 Apr 26 7.75000
-0.50 		8.50 7.50 8.00 382,149
24 Apr 26 8.25000
+0.00 		8.32 8.00 8.07 264,256
23 Apr 26 8.25000
+0.00 		8.50 8.00 8.18 117,441
22 Apr 26 8.25000
+0.00 		8.50 8.00 8.50 41,105
21 Apr 26 8.25000
+0.25 		8.50 7.65 8.00 887,685
20 Apr 26 8.00000
+0.00 		8.50 7.50 7.50 396,308
17 Apr 26 8.00000
+0.00 		8.50 7.50 8.50 146,499
16 Apr 26 8.00000
+0.00 		8.50 7.50 7.50 43,193
15 Apr 26 8.00000
+0.75 		8.50 7.00 8.00 164,532
14 Apr 26 7.25000
-0.25 		8.00 7.00 7.00 819,732
13 Apr 26 7.50000
+0.00 		8.00 7.00 8.00 1,520,844
10 Apr 26 7.50000
+0.25 		8.00 7.00 7.50 849,424
09 Apr 26 7.25000
+0.00 		7.38 7.00 7.00 837,719
08 Apr 26 7.25000
+0.25 		7.50 7.00 7.35 87,990
07 Apr 26 7.00000
+0.25 		7.50 6.50 6.57 207,574
02 Apr 26 6.75000
-0.38 		6.97 6.50 6.80 221,754
01 Apr 26 7.12500
+0.00 		7.50 6.75 7.03 216,254
31 Mar 26 7.12500
+0.38 		7.18 6.50 7.00 391,193
30 Mar 26 6.75000
+0.50 		7.50 6.50 7.00 163,019
27 Mar 26 6.25000
+0.00 		6.45 6.00 6.30 610,009
26 Mar 26 6.25000
-0.15 		6.50 6.00 6.40 336,171
25 Mar 26 6.40000
+0.00 		6.75 6.00 6.75 211,803
24 Mar 26 6.40000
-0.35 		6.75 6.10 6.68 158,176
23 Mar 26 6.75000
-0.25 		7.00 6.50 6.70 61,536
20 Mar 26 7.00000
+0.25 		7.50 6.00 6.97 120,804
19 Mar 26 6.75000
+0.50 		8.50 6.50 8.00 879,624
18 Mar 26 6.25000
+0.13 		6.50 6.00 6.13 640,509
17 Mar 26 6.12500
-0.13 		6.25 6.00 6.25 101,958
16 Mar 26 6.25000
+0.00 		6.50 6.00 6.25 287,010
13 Mar 26 6.25000
+0.00 		6.50 6.00 6.25 151,963
12 Mar 26 6.25000
-0.50 		7.00 6.00 6.75 320,293
11 Mar 26 6.75000
+0.00 		6.90 6.50 6.75 21,452
10 Mar 26 6.75000
+0.50 		7.00 6.40 6.40 344,568
09 Mar 26 6.25000
-0.88 		7.25 6.00 7.13 817,926
06 Mar 26 7.12500
+0.00 		7.25 7.00 7.13 483,000
05 Mar 26 7.12500
+0.00 		7.13 7.11 7.13 10,000
04 Mar 26 7.12500
-0.03 		7.13 7.01 7.13 3
03 Mar 26 7.15000
-0.10 		7.25 7.00 7.25 287,905
02 Mar 26 7.25000
+0.00 		7.50 7.00 7.25 72,201
27 Feb 26 7.25000
+0.00 		7.50 7.00 7.25 105,263
26 Feb 26 7.25000
+0.00 		7.50 7.00 7.25 7,060
25 Feb 26 7.25000
+0.00 		7.47 7.25 7.25 494
24 Feb 26 7.25000
-0.38 		7.75 7.00 7.63 267,756
23 Feb 26 7.62500
+0.00 		7.63 7.50 7.63 206,610
20 Feb 26 7.62500
+0.00 		7.75 7.54 7.63 17,601
19 Feb 26 7.62500
+0.00 		7.75 7.62 7.63 198
18 Feb 26 7.62500
+0.00 		7.75 7.50 7.63 508,392
17 Feb 26 7.62500
+0.25 		7.75 7.50 7.50 1,402,894
16 Feb 26 7.37500
+0.00 		7.75 7.00 7.38 50,439
13 Feb 26 7.37500
-0.63 		8.00 7.10 8.00 1,498,832
12 Feb 26 8.00000
+0.25 		8.50 7.50 7.75 68,972
11 Feb 26 7.75000
+0.00 		8.00 7.50 7.75 61,686
10 Feb 26 7.75000
+0.00 		8.00 7.50 7.75 94,412
09 Feb 26 7.75000
+0.00 		8.00 7.53 7.75 269,489
06 Feb 26 7.75000
+0.00 		8.00 7.50 7.75 227,057
05 Feb 26 7.75000
+0.25 		9.00 7.50 8.50 451,655
04 Feb 26 7.50000
+0.00 		8.00 7.00 7.50 50,010
03 Feb 26 7.50000
+0.00 		7.75 7.38 7.50 206,165
02 Feb 26 7.50000
+0.00 		7.75 7.00 7.50 161,658
30 Jan 26 7.50000
+0.00 		7.50 7.37 7.50 256,147
29 Jan 26 7.50000
+0.00 		8.00 7.00 7.50 133,012
28 Jan 26 7.50000
+0.00 		8.00 7.00 7.50 553,495
27 Jan 26 7.50000
+0.00 		7.75 7.00 7.50 32,953
26 Jan 26 7.50000
+0.00 		7.50 7.25 7.50 42,953
23 Jan 26 7.50000
+0.00 		8.00 7.00 7.50 86,741
22 Jan 26 7.50000
+0.25 		8.00 7.13 7.25 391,550
21 Jan 26 7.25000
+0.00 		7.50 7.11 7.25 27,468
20 Jan 26 7.25000
+0.00 		7.50 7.00 7.25 216,444
19 Jan 26 7.25000
+0.00 		7.50 7.00 7.25 190,085
16 Jan 26 7.25000
+0.25 		7.50 7.25 7.25 23,721
15 Jan 26 7.00000
+0.00 		7.00 6.85 7.00 2,520
14 Jan 26 7.00000
+0.00 		7.22 6.93 7.00 41,164
13 Jan 26 7.00000
+0.00 		7.00 6.90 7.00 2,866
12 Jan 26 7.00000
+0.00 		7.50 6.85 7.00 120,189
09 Jan 26 7.00000
+0.00 		7.22 6.50 7.00 272,544
08 Jan 26 7.00000
+0.00 		7.50 6.90 7.00 147,496
07 Jan 26 7.00000
+0.00 		7.50 6.82 7.00 143,190
06 Jan 26 7.00000
+0.00 		7.50 7.00 7.00 14,193
05 Jan 26 7.00000
+0.00 		7.00 6.50 7.00 39,212
02 Jan 26 7.00000
+0.00 		7.50 7.00 7.00 48,011
31 Dec 25 7.00000
+0.00 		7.20 6.50 7.00 136,768
30 Dec 25 7.00000
+0.00 		7.18 6.80 7.00 206,992
29 Dec 25 7.00000
+0.00 		7.22 6.80 7.00 79,173
24 Dec 25 7.00000
+0.00 		7.18 7.00 7.00 1
23 Dec 25 7.00000
-0.25 		7.35 6.50 7.25 450,437
22 Dec 25 7.25000
+0.00 		7.44 7.13 7.25 170,081
19 Dec 25 7.25000
+0.00 		7.25 7.00 7.25 134,000
18 Dec 25 7.25000
+0.00 		7.50 7.10 7.25 118,752
17 Dec 25 7.25000
-0.05 		7.50 7.25 7.25 24,058
16 Dec 25 7.30000
-0.20 		8.00 7.10 7.50 177,202
15 Dec 25 7.50000
+0.00 		7.85 7.00 7.50 189,658
12 Dec 25 7.50000
+0.00 		7.85 7.00 7.50 113,273
11 Dec 25 7.50000
+0.00 		7.85 7.00 7.50 84,216
10 Dec 25 7.50000
+0.00 		7.85 7.26 7.50 51,273
09 Dec 25 7.50000
+0.00 		7.50 7.13 7.25 26,207
08 Dec 25 7.50000
+0.25 		7.50 7.40 7.40 102,053
05 Dec 25 7.25000
+0.00 		7.25 7.25 7.25 205,991
04 Dec 25 7.25000
+0.13 		7.50 7.00 7.13 205,991
03 Dec 25 7.12500
+0.00 		7.21 6.83 7.13 501
02 Dec 25 7.12500
+0.00 		7.50 7.00 7.13 152,653
01 Dec 25 7.12500
+0.38 		7.21 6.80 6.80 90,376
28 Nov 25 6.75000
+0.00 		6.80 6.50 6.75 122,127
27 Nov 25 6.75000
+0.00 		6.75 6.63 6.75 27,806
26 Nov 25 6.75000
+0.00 		7.00 6.50 6.75 277,812
25 Nov 25 6.75000
+0.00 		7.00 6.56 6.75 546,505
24 Nov 25 6.75000
+0.00 		7.00 6.75 6.75 22,619
21 Nov 25 6.75000
+0.00 		6.95 6.50 6.75 302,293
20 Nov 25 6.75000
-0.25 		7.15 6.75 7.00 2,895
19 Nov 25 7.00000
-0.10 		7.20 6.50 7.00 120,690
18 Nov 25 7.10000
+0.10 		7.30 7.10 7.10 148,565
17 Nov 25 7.00000
+0.00 		7.30 7.00 7.00 14,083
14 Nov 25 7.00000
+0.00 		7.28 6.50 7.00 1,001
13 Nov 25 7.00000
+0.00 		7.28 7.00 7.00 1
12 Nov 25 7.00000
+0.00 		7.00 6.76 7.00 2,595
11 Nov 25 7.00000
+0.00 		7.30 7.00 7.00 100,068
10 Nov 25 7.00000
+0.00 		7.50 6.75 7.00 28,669
07 Nov 25 7.00000
+0.00 		7.03 6.50 7.00 52,000
06 Nov 25 7.00000
+0.00 		7.30 6.75 7.00 242,689
05 Nov 25 7.00000
-0.80 		7.43 7.00 7.38 687,758
04 Nov 25 7.80000
+0.43 		7.80 7.28 7.38 113,458
03 Nov 25 7.37500
+0.75 		7.40 6.50 6.63 317,355
31 Oct 25 6.62500
-0.63 		7.30 6.51 7.25 179,275
30 Oct 25 7.25000
+0.00 		7.25 7.00 7.25 7,448
29 Oct 25 7.25000
+0.13 		7.50 6.79 7.13 207,328
28 Oct 25 7.12500
+0.00 		7.13 6.79 7.13 5,028
27 Oct 25 7.12500
+0.00 		7.50 6.75 7.13 453,433
24 Oct 25 7.12500
-0.13 		7.45 6.75 7.25 491,922
23 Oct 25 7.25000
-0.50 		8.00 7.05 7.75 1,704,344
22 Oct 25 7.75000
+0.00 		8.00 7.60 7.75 58,611
21 Oct 25 7.75000
+0.00 		7.99 7.75 7.75 125,015
20 Oct 25 7.75000
+0.00 		8.00 7.70 7.75 43,525
17 Oct 25 7.75000
+0.00 		8.00 7.68 7.75 135,878
16 Oct 25 7.75000
+0.00 		8.00 7.68 7.75 83,615
15 Oct 25 7.75000
+0.00 		8.00 7.75 7.75 50,777
14 Oct 25 7.75000
+0.00 		8.00 7.75 7.75 234,290
13 Oct 25 7.75000
+0.00 		8.00 7.50 7.75 134,293
10 Oct 25 7.75000
+0.00 		8.00 7.75 7.75 22,087
09 Oct 25 7.75000
+0.00 		8.00 7.61 7.75 176,412
08 Oct 25 7.75000
-0.25 		8.50 7.60 8.00 741,851
07 Oct 25 8.00000
+0.00 		8.50 7.50 8.00 526,256
06 Oct 25 8.00000
-2.50 		10.50 7.00 10.50 3,797,880
03 Oct 25 10.50000
+0.00 		10.99 10.00 10.50 209,958
02 Oct 25 10.50000
+0.00 		11.00 10.00 10.50 346,703
01 Oct 25 10.50000
+0.00 		11.00 10.00 10.50 213,467
30 Sep 25 10.50000
+0.00 		11.00 10.18 10.50 314,985
29 Sep 25 10.50000
+0.00 		10.84 10.10 10.50 138,381
26 Sep 25 10.50000
+0.00 		10.84 10.00 10.50 105,481
25 Sep 25 10.50000
-0.50 		11.50 10.50 11.00 283,284
24 Sep 25 11.00000
+0.00 		11.45 10.50 11.00 74,104
23 Sep 25 11.00000
+0.00 		11.50 10.75 11.00 92,942
22 Sep 25 11.00000
+0.00 		11.50 10.50 11.00 217,878
19 Sep 25 11.00000
+0.25 		11.45 10.50 10.75 361,265
18 Sep 25 10.75000
+0.25 		11.95 10.50 10.50 1,222,653
17 Sep 25 10.50000
-0.30 		11.00 10.00 10.75 362,436
16 Sep 25 10.80000
+1.05 		12.00 10.22 11.25 2,583,797
15 Sep 25 9.75000
+0.38 		11.40 9.00 9.38 2,158,801
12 Sep 25 9.37500
+1.13 		9.50 8.15 8.25 773,975
11 Sep 25 8.25000
+1.15 		8.50 7.18 7.25 705,864
10 Sep 25 7.10000
+0.47 		7.10 6.50 6.63 3,367,577
09 Sep 25 6.62500
+0.22 		6.75 6.25 6.63 3,813,666
08 Sep 25 6.40000
+0.03 		6.75 6.33 6.38 634,251
05 Sep 25 6.37500
+0.13 		6.70 6.21 6.25 316,520
04 Sep 25 6.25000
+0.00 		6.50 6.25 6.25 602,966
03 Sep 25 6.25000
+0.00 		6.50 6.21 6.25 129,488
02 Sep 25 6.25000
+0.00 		6.50 6.21 6.25 105,954
01 Sep 25 6.25000
+0.00 		6.25 6.18 6.25 56,890
29 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 522,644
28 Aug 25 6.25000
+0.00 		6.50 6.25 6.25 209,319
27 Aug 25 6.25000
+0.00 		6.50 6.00 6.25 242,469
26 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 215,235
22 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 89,297
21 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 77,173
20 Aug 25 6.25000
+0.00 		6.25 6.18 6.25 5,143
19 Aug 25 6.25000
+0.00 		6.50 6.18 6.25 300,341
18 Aug 25 6.25000
+0.00 		6.50 6.15 6.25 215,995
15 Aug 25 6.25000
+0.00 		6.47 6.00 6.25 60,689
14 Aug 25 6.25000
+0.00 		6.50 6.13 6.25 173,193
13 Aug 25 6.25000
+0.00 		6.50 6.13 6.25 243,346
12 Aug 25 6.25000
+0.00 		6.25 6.13 6.25 6,813
11 Aug 25 6.25000
+0.00 		6.50 6.00 6.25 702,492
08 Aug 25 6.25000
+0.00 		6.50 6.25 6.25 28,230
07 Aug 25 6.25000
+0.00 		6.50 6.25 6.25 248,087
06 Aug 25 6.25000
+0.00 		6.50 6.13 6.25 111,950
05 Aug 25 6.25000
+0.00 		6.50 6.10 6.25 142,805
04 Aug 25 6.25000
-0.13 		6.50 6.00 6.38 79,882
01 Aug 25 6.37500
+0.13 		6.49 6.00 6.25 389,505
31 Jul 25 6.25000
-0.25 		6.50 6.25 6.25 180
30 Jul 25 6.50000
+0.25 		6.50 6.13 6.25 224,996
29 Jul 25 6.25000
-0.13 		6.50 6.25 6.38 256,797
28 Jul 25 6.37500
-0.13 		6.50 6.26 6.38 435,154
25 Jul 25 6.50000
+0.30 		6.50 6.05 6.25 1,225,426
24 Jul 25 6.20000
-0.05 		6.50 6.03 6.25 492,011
23 Jul 25 6.25000
+0.63 		6.50 5.50 5.63 5,027,395
22 Jul 25 5.62500
-0.25 		6.00 5.50 5.88 1,344,090
21 Jul 25 5.87500
+0.00 		6.00 5.75 5.75 154,188
18 Jul 25 5.87500
+0.00 		6.00 5.76 5.88 126,188
17 Jul 25 5.87500
+0.00 		6.00 5.82 5.88 305,871
16 Jul 25 5.87500
+0.00 		6.00 5.75 5.88 190,151
15 Jul 25 5.87500
+0.00 		6.00 5.75 5.88 107,668
14 Jul 25 5.87500
+0.00 		5.88 5.76 5.88 35,000
11 Jul 25 5.87500
+0.00 		5.90 5.75 5.88 135,188
10 Jul 25 5.87500
+0.00 		6.00 5.86 5.88 49,147
09 Jul 25 5.87500
+0.00 		6.00 5.75 5.88 97,651
08 Jul 25 5.87500
-0.03 		6.00 5.75 5.88 558,691
07 Jul 25 5.90000
+0.03 		6.00 5.89 5.89 6,139
04 Jul 25 5.87500
-0.03 		6.00 5.75 5.88 184,709
03 Jul 25 5.90000
+0.28 		5.90 5.51 5.63 1,042,074
02 Jul 25 5.62500
+0.00 		5.75 5.63 5.63 146,202
01 Jul 25 5.62500
+0.00 		5.75 5.55 5.63 102,971
30 Jun 25 5.62500
-0.25 		6.25 5.50 5.88 838,466
27 Jun 25 5.87500
+0.00 		6.25 5.50 5.88 137,531
26 Jun 25 5.87500
+0.13 		5.88 5.66 5.75 18,674
25 Jun 25 5.75000
+0.00 		5.75 5.65 5.75 28,571
24 Jun 25 5.75000
+0.00 		6.00 5.75 5.75 682,040
23 Jun 25 5.75000
+0.13 		5.75 5.60 5.63 215,872
20 Jun 25 5.62500
+0.00 		5.74 5.63 5.63 522
19 Jun 25 5.62500
+0.00 		5.74 5.63 5.63 92,500
18 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 29,117
17 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 46,755
16 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 285,477
13 Jun 25 5.62500
+0.00 		5.75 5.55 5.63 43,035
12 Jun 25 5.62500
+0.00 		5.75 5.50 5.63 257,440
11 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 515,064
10 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 15,641
09 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 607
06 Jun 25 5.62500
+0.00 		5.89 5.60 5.63 84,979
05 Jun 25 5.62500
+0.00 		5.75 5.63 5.63 1,948
04 Jun 25 5.62500
-0.13 		5.75 5.50 5.63 320,406
03 Jun 25 5.75000
+0.13 		5.86 5.63 5.75 2,591,905
02 Jun 25 5.62500
+0.00 		5.63 5.63 5.63 0
30 May 25 5.62500
+0.00 		5.63 5.63 5.63 1,463,960
29 May 25 5.62500
-0.13 		5.75 5.50 5.63 1,463,960
28 May 25 5.75000
-0.15 		6.00 5.62 5.75 50,375
27 May 25 5.90000
+0.40 		6.00 5.63 5.75 1,339,568
23 May 25 5.50000
+0.25 		6.00 5.26 5.26 728,000
22 May 25 5.25000
+0.00 		5.50 5.25 5.25 8,873
21 May 25 5.25000
+0.00 		5.35 5.25 5.25 37,437
20 May 25 5.25000
+0.00 		5.25 5.25 5.25 0
19 May 25 5.25000
+0.00 		5.25 5.25 5.25 0
16 May 25 5.25000
+0.00 		5.25 5.25 5.25 77,091
15 May 25 5.25000
+0.00 		5.39 5.25 5.25 77,091
14 May 25 5.25000
+0.00 		5.32 5.25 5.25 65,762
13 May 25 5.25000
+0.00 		5.50 5.25 5.25 128,588
12 May 25 5.25000
+0.00 		5.50 5.25 5.25 19,844
09 May 25 5.25000
+0.00 		5.50 5.20 5.25 44,344
08 May 25 5.25000
+0.00 		5.25 5.25 5.25 0
07 May 25 5.25000
+0.00 		5.50 5.00 5.25 32,000
06 May 25 5.25000
+0.00 		5.50 5.15 5.25 215,436
02 May 25 5.25000
+0.25 		5.49 5.22 5.22 360,216
01 May 25 5.00000
+0.00 		5.00 4.66 5.00 23,333
30 Apr 25 5.00000
+0.00 		5.00 5.00 5.00 10,900
29 Apr 25 5.00000
+0.00 		5.00 5.00 5.00 0
28 Apr 25 5.00000
+0.00 		5.22 4.65 5.00 206,547
25 Apr 25 5.00000
+0.00 		5.25 5.00 5.00 9,453
24 Apr 25 5.00000
-0.25 		5.30 4.85 5.25 119,801
23 Apr 25 5.25000
+0.00 		5.25 5.00 5.25 23,915
22 Apr 25 5.25000
+0.00 		5.50 5.22 5.25 6,334
17 Apr 25 5.25000
+0.00 		5.25 5.22 5.25 457,655
16 Apr 25 5.25000
+0.00 		5.50 5.00 5.25 49,025
15 Apr 25 5.25000
-0.25 		5.50 5.00 5.25 88,465
14 Apr 25 5.50000
+0.25 		6.00 5.00 5.25 173,239
11 Apr 25 5.25000
+0.00 		5.50 5.00 5.25 224,688
10 Apr 25 5.25000
+0.00 		5.50 5.03 5.25 91,453
09 Apr 25 5.25000
+0.00 		5.39 5.00 5.25 292,823
08 Apr 25 5.25000
+0.00 		5.50 5.06 5.25 375,817
07 Apr 25 5.25000
-0.50 		5.50 4.97 5.50 495,798
04 Apr 25 5.75000
+0.00 		6.00 5.50 5.75 207,601
03 Apr 25 5.75000
+0.00 		6.00 5.50 5.75 212,205
02 Apr 25 5.75000
+0.00 		6.00 5.50 5.75 185,680
01 Apr 25 5.75000
+0.00 		5.97 5.65 5.75 32,567
31 Mar 25 5.75000
-0.35 		6.50 5.75 6.10 490,447
28 Mar 25 6.10000
+0.00 		6.20 5.70 6.10 236,137
27 Mar 25 6.10000
-0.15 		6.20 6.00 6.20 72,802
26 Mar 25 6.25000
+0.00 		6.25 6.25 6.25 0
25 Mar 25 6.25000
+0.00 		6.40 6.00 6.25 302,909
24 Mar 25 6.25000
+0.25 		6.50 6.00 6.00 1,426,114
21 Mar 25 6.00000
+0.00 		6.00 5.50 6.00 26,000
20 Mar 25 6.00000
+0.00 		6.00 6.00 6.00 33,135
19 Mar 25 6.00000
+0.00 		6.30 5.57 6.00 46,166
18 Mar 25 6.00000
+0.00 		6.00 6.00 6.00 0
17 Mar 25 6.00000
+0.00 		6.50 5.50 6.00 224,025
14 Mar 25 6.00000
+0.00 		6.00 5.50 6.00 35,000
13 Mar 25 6.00000
-0.05 		6.00 5.61 6.00 479,838
12 Mar 25 6.05000
+0.00 		6.05 5.87 6.05 243,867
11 Mar 25 6.05000
+0.00 		6.50 5.60 6.05 35,825
10 Mar 25 6.05000
+0.00 		6.50 5.64 6.05 86,430
07 Mar 25 6.05000
+0.00 		6.05 5.64 6.05 670
06 Mar 25 6.05000
+0.00 		6.05 5.60 6.05 224,666
05 Mar 25 6.05000
+0.00 		6.05 5.60 6.05 133,326
04 Mar 25 6.05000
+0.05 		6.05 5.55 6.05 680,777
03 Mar 25 6.00000
-0.05 		6.49 5.75 6.05 364,850
28 Feb 25 6.05000
+0.00 		6.05 5.64 6.05 396,775
27 Feb 25 6.05000
+0.05 		6.05 5.70 6.00 201,195
26 Feb 25 6.00000
+0.00 		6.50 5.50 6.00 393,163
25 Feb 25 6.00000
-0.15 		6.00 5.55 6.00 464,382
24 Feb 25 6.15000
+0.05 		6.15 5.74 6.10 300,634
21 Feb 25 6.10000
+0.10 		6.10 6.10 6.10 3,278
20 Feb 25 6.00000
+0.00 		6.00 5.65 6.00 499,248
19 Feb 25 6.00000
+0.00 		6.00 5.65 6.00 164,148
18 Feb 25 6.00000
+0.00 		6.50 5.68 6.00 10,500
17 Feb 25 6.00000
-0.25 		6.24 5.65 6.24 204,592
14 Feb 25 6.25000
+0.05 		6.40 6.03 6.25 78,669
13 Feb 25 6.20000
-0.05 		6.20 6.00 6.20 246,046
12 Feb 25 6.25000
+0.00 		6.50 6.00 6.25 359,870
11 Feb 25 6.25000
+0.00 		6.50 5.80 6.25 254,977
10 Feb 25 6.25000
+0.00 		6.50 6.05 6.25 68,652
07 Feb 25 6.25000
-0.05 		6.40 6.00 6.25 230,655
06 Feb 25 6.30000
+0.05 		6.50 6.00 6.25 97,450
05 Feb 25 6.25000
-0.25 		6.25 6.00 6.25 38,075
04 Feb 25 6.50000
+0.00 		7.00 6.08 6.50 423,830
03 Feb 25 6.50000
+0.25 		6.50 6.00 6.25 573,231
31 Jan 25 6.25000
+0.00 		6.50 6.08 6.25 42,074
30 Jan 25 6.25000
+0.00 		6.38 6.00 6.25 30,498
29 Jan 25 6.25000
+0.00 		6.50 6.08 6.25 64,733
28 Jan 25 6.25000
-0.50 		6.50 6.25 6.50 86,974
27 Jan 25 6.75000
+0.00 		6.84 6.50 6.75 206,679
24 Jan 25 6.75000
+0.50 		7.00 6.49 6.49 517,762
23 Jan 25 6.25000
+0.00 		6.50 6.15 6.25 43,083
22 Jan 25 6.25000
+0.00 		6.49 6.00 6.25 32,159
21 Jan 25 6.25000
+0.00 		6.25 6.25 6.25 0
20 Jan 25 6.25000
+0.00 		6.50 6.11 6.25 410,794
17 Jan 25 6.25000
+0.25 		6.49 5.60 6.25 1,207,263
16 Jan 25 6.00000
+0.25 		6.49 5.85 5.85 560,414
15 Jan 25 5.75000
+0.00 		6.00 5.55 5.75 130,593
14 Jan 25 5.75000
+0.00 		5.75 5.50 5.75 50,000
13 Jan 25 5.75000
+0.00 		5.75 5.65 5.75 83,334
10 Jan 25 5.75000
-0.25 		6.40 5.20 6.25 603,111
09 Jan 25 6.00000
-0.25 		6.50 6.00 6.50 150,472
08 Jan 25 6.25000
-0.15 		6.80 6.25 6.40 402,918
07 Jan 25 6.40000
+0.00 		6.75 6.40 6.40 9,453
06 Jan 25 6.40000
+0.00 		6.80 6.36 6.40 11,342
03 Jan 25 6.40000
-0.10 		6.80 6.25 6.50 133,045
02 Jan 25 6.50000
-0.50 		7.00 6.25 6.50 48,792
31 Dec 24 7.00000
+0.50 		7.00 6.45 6.45 80,658
30 Dec 24 6.50000
+0.50 		6.50 6.05 6.05 122,836
27 Dec 24 6.00000
-0.28 		6.00 5.82 5.82 102,664
24 Dec 24 6.28000
+0.53 		6.28 6.00 6.00 413,000
23 Dec 24 5.75000
+0.00 		6.20 5.75 5.75 811,600
20 Dec 24 5.75000
+0.10 		5.80 5.66 5.66 58,103
19 Dec 24 5.65000
-0.10 		6.50 5.51 5.65 34,260
18 Dec 24 5.75000
+0.00 		6.00 5.50 5.75 301,008
17 Dec 24 5.75000
+0.00 		6.00 5.70 5.75 66,320
16 Dec 24 5.75000
+0.00 		5.75 5.60 5.75 833
13 Dec 24 5.75000
-0.45 		6.20 5.75 6.10 687,942
12 Dec 24 6.20000
+0.10 		6.50 5.60 6.10 523,148
11 Dec 24 6.10000
+0.25 		6.50 6.00 6.10 829,441
10 Dec 24 5.85000
+0.60 		6.00 5.49 5.49 220,667
09 Dec 24 5.25000
+0.00 		5.50 5.00 5.25 716,335
06 Dec 24 5.25000
-0.40 		6.00 5.00 5.65 398,393
05 Dec 24 5.65000
+1.70 		6.00 4.00 4.00 1,206,697
04 Dec 24 3.95000
+0.05 		4.00 3.95 3.95 141,875
03 Dec 24 3.90000
+0.00 		4.00 3.80 3.90 181,641
02 Dec 24 3.90000
+0.00 		4.00 3.84 3.90 496,294
29 Nov 24 3.90000
+0.00 		4.45 3.82 3.90 1,337,274
28 Nov 24 3.90000
+0.05 		4.00 3.81 3.85 379,049
27 Nov 24 3.85000
+0.00 		3.85 3.71 3.85 36,589
26 Nov 24 3.85000
+0.00 		4.00 3.71 3.85 19,466
25 Nov 24 3.85000
+0.10 		4.00 3.71 3.75 84,165
22 Nov 24 3.75000
+0.00 		4.00 3.75 3.75 4,050
21 Nov 24 3.75000
+0.00 		4.00 3.53 3.75 30,078
20 Nov 24 3.75000
+0.05 		4.00 3.60 3.65 239,500
19 Nov 24 3.70000
+0.05 		3.70 3.56 3.65 265,192
18 Nov 24 3.65000
+0.00 		3.80 3.65 3.65 88,195
15 Nov 24 3.65000
+0.30 		3.80 3.40 3.40 1,999,072
14 Nov 24 3.35000
+0.00 		3.50 3.21 3.35 53,295
13 Nov 24 3.35000
-0.15 		3.50 3.31 3.40 560,877
12 Nov 24 3.50000
+0.03 		3.50 3.25 3.47 1,227,900
11 Nov 24 3.47500
+0.00 		3.50 3.23 3.47 71,678
08 Nov 24 3.47500
+0.00 		3.47 3.35 3.47 32
07 Nov 24 3.47500
-0.28 		3.75 3.30 3.47 556,750
06 Nov 24 3.75000
+0.35 		3.97 3.50 3.75 428,354
05 Nov 24 3.40000
-0.35 		4.00 3.40 3.75 1,079,443
04 Nov 24 3.75000
+0.00 		3.75 3.51 3.75 99,254
01 Nov 24 3.75000
+0.00 		3.75 3.50 3.75 114,605
31 Oct 24 3.75000
+0.00 		3.85 3.60 3.75 3,176
30 Oct 24 3.75000
+0.00 		3.85 3.40 3.75 361,495
29 Oct 24 3.75000
+0.00 		4.00 3.50 3.75 20,750
28 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 273
25 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 42,614
24 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 141,386
23 Oct 24 3.75000
+0.00 		4.00 3.40 3.75 35,252
22 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 22,241
21 Oct 24 3.75000
+0.00 		3.75 3.75 3.75 0
18 Oct 24 3.75000
+0.00 		4.00 3.75 3.75 36,000
17 Oct 24 3.75000
+0.00 		3.75 3.50 3.75 234,262
16 Oct 24 3.75000
+0.00 		3.75 3.53 3.75 101,146
15 Oct 24 3.75000
+0.00 		3.80 3.53 3.75 184,777
14 Oct 24 3.75000
+0.05 		3.97 3.50 3.70 184,985
11 Oct 24 3.70000
+0.30 		3.70 3.49 3.55 284,455
10 Oct 24 3.40000
+0.05 		3.59 3.38 3.40 303,942
09 Oct 24 3.35000
+0.00 		3.50 3.00 3.25 3,896,060
08 Oct 24 3.35000
+0.00 		3.35 3.20 3.35 81,402
07 Oct 24 3.35000
+0.00 		3.50 3.20 3.35 178,083
04 Oct 24 3.35000
+0.00 		3.47 3.21 3.35 165,308
03 Oct 24 3.35000
-0.10 		3.58 3.20 3.45 1,302,644
02 Oct 24 3.45000
-0.25 		3.70 3.30 3.60 760,481
01 Oct 24 3.70000
-0.15 		3.90 3.50 3.85 319,827
30 Sep 24 3.85000
-0.28 		4.20 3.70 4.13 239,419
27 Sep 24 4.12500
+0.00 		4.18 4.01 4.13 219,489
26 Sep 24 4.12500
+0.00 		4.18 4.00 4.13 31,764
25 Sep 24 4.12500
+0.00 		4.15 4.00 4.13 408,992
24 Sep 24 4.12500
-0.14 		4.35 4.00 4.25 75,527
23 Sep 24 4.26000
+0.01 		4.50 4.00 4.25 283,003
20 Sep 24 4.25000
+0.00 		4.50 4.00 4.25 145,652
19 Sep 24 4.25000
+0.00 		4.25 4.00 4.25 5,938
18 Sep 24 4.25000
+0.00 		4.25 4.25 4.25 0
17 Sep 24 4.25000
+0.00 		4.50 4.00 4.25 17,165
16 Sep 24 4.25000
+0.00 		4.25 4.00 4.25 57,928
13 Sep 24 4.25000
+0.15 		4.35 3.70 4.10 454,360
12 Sep 24 4.10000
-0.15 		4.10 3.70 4.10 484,411
11 Sep 24 4.25000
+0.00 		4.31 4.00 4.25 325,603
10 Sep 24 4.25000
+0.00 		4.50 4.20 4.25 13,468
09 Sep 24 4.25000
+0.00 		4.25 4.11 4.25 740
06 Sep 24 4.25000
+0.00 		4.25 4.00 4.25 17,288
05 Sep 24 4.25000
+0.00 		4.25 4.25 4.25 46,865
04 Sep 24 4.25000
+0.00 		4.31 4.00 4.25 60,196
03 Sep 24 4.25000
+0.00 		4.31 4.00 4.25 19,151
02 Sep 24 4.25000
+0.00 		4.31 4.25 4.25 464
30 Aug 24 4.25000
+0.00 		4.34 4.12 4.25 73,486
29 Aug 24 4.25000
+0.00 		4.25 4.25 4.25 0
28 Aug 24 4.25000
+0.00 		4.25 4.25 4.25 0
27 Aug 24 4.25000
+0.00 		4.45 4.00 4.25 274
23 Aug 24 4.25000
+0.00 		4.45 4.25 4.25 61,767
22 Aug 24 4.25000
+0.00 		4.38 4.25 4.25 45,600
21 Aug 24 4.25000
+0.00 		4.39 4.25 4.25 29,970
20 Aug 24 4.25000
+0.00 		4.40 4.03 4.25 181,263
19 Aug 24 4.25000
+0.00 		4.47 4.00 4.25 35,663
16 Aug 24 4.25000
-0.13 		4.45 4.00 4.38 221,360
15 Aug 24 4.37500
-0.63 		4.92 4.20 4.92 550,688
14 Aug 24 5.00000
+0.00 		5.00 4.50 5.00 79,192
13 Aug 24 5.00000
+0.00 		5.00 5.00 5.00 0
12 Aug 24 5.00000
+0.00 		5.00 5.00 5.00 0
09 Aug 24 5.00000
+0.25 		5.00 4.50 4.75 207,714
08 Aug 24 4.75000
-0.50 		5.01 4.65 5.01 213,620
07 Aug 24 5.25000
+0.00 		5.32 5.00 5.25 5,703
06 Aug 24 5.25000
+0.00 		5.25 5.00 5.25 165,957
05 Aug 24 5.25000
+0.00 		5.25 5.00 5.25 45,823
02 Aug 24 5.25000
+0.00 		5.25 4.75 5.25 393,536
01 Aug 24 5.25000
+0.00 		5.25 5.00 5.25 23,193
31 Jul 24 5.25000
+0.00 		5.25 5.00 5.25 80,000
30 Jul 24 5.25000
+0.00 		5.25 5.00 5.25 47,121
29 Jul 24 5.25000
+0.00 		5.27 5.00 5.25 53,403
26 Jul 24 5.25000
+0.00 		5.30 5.00 5.25 37,151
25 Jul 24 5.25000
+0.00 		5.45 5.00 5.25 62,002
24 Jul 24 5.25000
+0.00 		5.37 5.05 5.25 128,621
23 Jul 24 5.25000
+0.00 		5.25 5.25 5.25 0
22 Jul 24 5.25000
+0.00 		5.45 5.13 5.25 11,441
19 Jul 24 5.25000
+0.00 		5.35 5.25 5.25 15,300,334
18 Jul 24 5.25000
+0.00 		5.50 5.13 5.25 49,837
17 Jul 24 5.25000
+0.00 		5.50 5.03 5.25 84,842
16 Jul 24 5.25000
+0.00 		5.35 5.00 5.25 63,189
15 Jul 24 5.25000
+0.00 		5.50 5.05 5.25 21,556
12 Jul 24 5.25000
+0.00 		5.45 5.18 5.25 128,812
11 Jul 24 5.25000
+0.00 		5.50 5.00 5.25 278,697
10 Jul 24 5.25000
+0.00 		5.50 5.10 5.25 789,946
09 Jul 24 5.25000
-0.25 		5.90 5.10 5.50 25,701
08 Jul 24 5.50000
+0.00 		5.75 5.05 5.50 347,191
05 Jul 24 5.50000
+0.00 		5.90 5.15 5.50 46,084
04 Jul 24 5.50000
+0.00 		5.65 5.50 5.50 14,000
03 Jul 24 5.50000
-0.25 		5.95 5.30 5.75 516,749
02 Jul 24 5.75000
+0.00 		6.00 5.61 5.75 36,545
01 Jul 24 5.75000
+0.00 		5.95 5.55 5.75 6,531,404
28 Jun 24 5.75000
+0.00 		6.00 5.50 5.75 108,655
27 Jun 24 5.75000
-0.25 		6.50 5.50 6.00 372,758
26 Jun 24 6.00000
+0.00 		6.00 5.65 6.00 9,115
25 Jun 24 6.00000
+0.00 		6.00 5.60 6.00 216,917
24 Jun 24 6.00000
+1.00 		6.00 5.00 5.25 807,308
21 Jun 24 5.00000
+0.00 		5.00 4.88 5.00 211,235
20 Jun 24 5.00000
+0.00 		5.00 4.60 5.00 387,051
19 Jun 24 5.00000
+0.00 		5.00 4.62 5.00 2,250
18 Jun 24 5.00000
+0.00 		5.00 4.70 5.00 615,278
17 Jun 24 5.00000
+0.00 		5.50 4.68 5.00 931,950
14 Jun 24 5.00000
+0.00 		5.50 4.60 5.00 231,800
13 Jun 24 5.00000
+0.20 		5.40 4.60 5.00 24,905
12 Jun 24 4.80000
+0.05 		5.00 4.60 4.75 306,557
11 Jun 24 4.75000
+0.13 		5.50 4.60 4.60 73,230
10 Jun 24 4.62500
-0.63 		5.28 4.60 5.25 2,185,999
07 Jun 24 5.25000
+0.00 		5.25 5.00 5.25 6,263
06 Jun 24 5.25000
+0.00 		5.30 5.00 5.25 36,222
05 Jun 24 5.25000
+0.35 		5.35 5.00 5.25 221,913
04 Jun 24 4.90000
+0.00 		4.95 4.86 4.90 7,128
03 Jun 24 4.90000
+0.00 		5.00 4.80 4.90 518,796
31 May 24 4.90000
+0.09 		4.94 4.80 4.90 102,268
30 May 24 4.81000
-0.09 		5.00 4.80 4.90 330,422
29 May 24 4.90000
+0.00 		4.90 4.80 4.90 104,941
28 May 24 4.90000
+0.00 		4.90 4.80 4.90 20,098
24 May 24 4.90000
+0.00 		5.00 4.90 4.90 55,002
23 May 24 4.90000
+0.00 		4.90 4.80 4.90 800
22 May 24 4.90000
+0.00 		4.95 4.90 4.90 106
21 May 24 4.90000
+0.00 		4.90 4.80 4.90 45,607
20 May 24 4.90000
+0.00 		5.00 4.80 4.90 146,274
17 May 24 4.90000
-0.02 		4.92 4.80 4.90 163,646
16 May 24 4.92000
-0.23 		5.00 4.80 5.00 390,621
15 May 24 5.15000
+0.00 		5.22 4.80 5.15 31,994
14 May 24 5.15000
+0.00 		5.22 4.80 5.15 10,676
13 May 24 5.15000
+0.00 		5.15 4.91 5.15 120,000
10 May 24 5.15000
+0.00 		5.25 4.91 5.15 28,971
09 May 24 5.15000
+0.00 		5.15 4.91 5.15 4,727
08 May 24 5.15000
+0.00 		5.35 4.80 5.15 18,887
07 May 24 5.15000
+0.00 		5.35 4.80 5.15 4,099
03 May 24 5.15000
+0.00 		5.15 4.80 5.15 9,432
02 May 24 5.15000
+0.00 		5.35 4.80 5.15 94,455
01 May 24 5.15000
+0.00 		5.43 4.85 5.15 556,634
30 Apr 24 5.15000
+0.00 		5.43 4.80 5.15 27,198
29 Apr 24 5.15000
+0.25 		5.39 4.86 4.90 427,523
26 Apr 24 4.90000
+0.00 		4.98 4.86 4.90 2,581
25 Apr 24 4.90000
+0.15 		4.98 4.60 4.75 342,085
24 Apr 24 4.75000
+0.00 		4.95 4.60 4.75 30,767
23 Apr 24 4.75000
-1.25 		5.50 4.20 4.75 1,459,556
22 Apr 24 6.00000
+0.00 		6.36 5.71 6.00 201,586
19 Apr 24 6.00000
+0.00 		6.36 6.00 6.00 212
18 Apr 24 6.00000
+0.00 		6.00 5.66 6.00 25,000
17 Apr 24 6.00000
+0.00 		6.10 5.66 6.00 178,009
16 Apr 24 6.00000
-0.15 		6.40 5.66 6.00 25,144
15 Apr 24 6.15000
+0.13 		6.43 5.80 6.15 50,379
12 Apr 24 6.02000
-0.13 		6.43 5.82 6.15 1,185,184
11 Apr 24 6.15000
+0.00 		6.43 5.88 6.15 107,232
10 Apr 24 6.15000
+0.00 		6.45 5.85 6.15 349,881
09 Apr 24 6.15000
+0.00 		6.50 5.80 6.15 5,901
08 Apr 24 6.15000
+0.00 		6.35 5.80 6.15 303,693
05 Apr 24 6.15000
+0.00 		6.15 5.80 6.15 2,000
04 Apr 24 6.15000
+0.00 		6.50 5.80 6.15 350,140
03 Apr 24 6.15000
+0.15 		6.50 5.50 6.00 764,574
02 Apr 24 6.00000
+0.13 		6.30 5.51 6.00 140,430
28 Mar 24 5.87500
+0.00 		6.25 5.57 5.88 22,684
27 Mar 24 5.87500
+0.13 		6.06 5.50 5.75 339,361
26 Mar 24 5.75000
+0.00 		5.95 5.55 5.75 98,697
25 Mar 24 5.75000
-0.13 		6.25 5.50 5.88 164,059
22 Mar 24 5.87500
+0.00 		6.18 5.88 5.88 20,066
21 Mar 24 5.87500
-0.13 		6.20 5.66 6.13 132,069
20 Mar 24 6.00000
+0.00 		6.20 5.75 6.00 6,512
19 Mar 24 6.00000
+0.25 		6.50 5.50 5.75 216,193
18 Mar 24 5.75000
+0.00 		5.95 5.50 5.75 64,934
15 Mar 24 5.75000
+0.13 		5.95 5.50 5.63 54,298
14 Mar 24 5.62500
+0.00 		5.90 5.25 5.63 140,533
13 Mar 24 5.62500
+0.03 		5.80 5.25 5.63 356,950
12 Mar 24 5.60000
-0.15 		6.00 5.38 5.75 545,598
11 Mar 24 5.75000
+0.00 		5.75 5.50 5.75 323,021
08 Mar 24 5.75000
+0.00 		6.00 5.40 5.75 314,896
07 Mar 24 5.75000
+0.00 		6.00 5.50 5.75 257,707
06 Mar 24 5.75000
+0.00 		5.75 5.50 5.75 27,256
05 Mar 24 5.75000
+0.00 		5.80 5.50 5.75 58,606
04 Mar 24 5.75000
+0.13 		5.92 5.25 5.63 190,438
01 Mar 24 5.62500
+0.00 		6.03 5.29 5.63 310,109
29 Feb 24 5.62500
+0.00 		5.63 5.29 5.63 13,771
28 Feb 24 5.62500
+0.13 		5.63 5.25 5.63 249,390
27 Feb 24 5.50000
-0.25 		5.90 5.36 5.63 578,631
26 Feb 24 5.75000
+0.25 		6.00 5.30 5.30 637,366
23 Feb 24 5.50000
+0.25 		5.50 5.00 5.25 1,219,964
22 Feb 24 5.25000
-0.75 		6.25 5.13 6.00 260,986
21 Feb 24 6.00000
+0.00 		6.00 6.00 6.00 0
20 Feb 24 6.00000
-0.13 		6.17 5.78 6.13 208,415
19 Feb 24 6.12500
-0.13 		6.44 6.02 6.25 381,956
16 Feb 24 6.25000
-0.25 		6.85 5.75 6.75 1,055,664
15 Feb 24 6.50000
-0.25 		7.00 6.50 6.75 906,746
14 Feb 24 6.75000
+0.13 		7.00 6.25 6.63 1,178,757
13 Feb 24 6.62500
+0.38 		7.00 6.13 6.25 513,959
12 Feb 24 6.25000
+0.50 		6.47 5.50 5.75 835,526
09 Feb 24 5.75000
+0.30 		5.75 5.49 5.49 98,576
08 Feb 24 5.45000
+0.10 		5.49 5.40 5.45 25,765
07 Feb 24 5.35000
+0.00 		5.47 5.25 5.35 184,555
06 Feb 24 5.35000
+0.00 		5.35 5.20 5.35 174,632
05 Feb 24 5.35000
+0.10 		5.40 5.00 5.25 108,187
02 Feb 24 5.25000
+0.00 		5.40 5.00 5.25 8,018
01 Feb 24 5.25000
+0.10 		5.45 5.00 5.15 351,787
31 Jan 24 5.15000
+0.25 		5.43 4.82 4.90 730,600
30 Jan 24 4.90000
+0.15 		4.99 4.55 4.75 415,799
29 Jan 24 4.75000
+0.00 		5.00 4.53 4.75 179,094
26 Jan 24 4.75000
+0.05 		5.00 4.25 4.70 409,584
25 Jan 24 4.70000
+0.00 		5.00 4.40 4.70 2,038
24 Jan 24 4.70000
+0.00 		4.70 4.40 4.70 1,596,491
23 Jan 24 4.70000
+0.00 		4.70 4.40 4.70 75,699
22 Jan 24 4.70000
+0.00 		4.70 4.40 4.70 13,937
19 Jan 24 4.70000
+0.00 		4.97 4.40 4.70 220,212
18 Jan 24 4.70000
+0.25 		4.70 4.32 4.45 221,083
17 Jan 24 4.45000
-0.05 		4.49 4.10 4.45 116,004
16 Jan 24 4.50000
-0.10 		4.61 4.00 4.60 349,284
15 Jan 24 4.60000
-0.15 		5.00 4.55 4.75 361,963
12 Jan 24 4.75000
-0.25 		5.23 4.50 5.00 13,517,722
11 Jan 24 5.00000
-0.25 		5.47 5.00 5.25 184,510
10 Jan 24 5.25000
-0.25 		5.47 5.00 5.25 41,148
09 Jan 24 5.50000
+0.25 		5.50 5.03 5.25 200,598
08 Jan 24 5.25000
+0.25 		5.47 5.03 5.03 277,603
05 Jan 24 5.00000
-0.25 		5.38 4.86 5.25 306,104
04 Jan 24 5.25000
+0.00 		5.49 5.00 5.38 349,406
03 Jan 24 5.25000
+0.00 		5.47 4.80 5.00 1,434,907
02 Jan 24 5.25000
+0.75 		5.45 4.50 4.50 17,326,020
29 Dec 23 4.50000
+0.50 		4.74 4.21 4.21 154,027
28 Dec 23 4.00000
+0.00 		4.50 3.50 4.00 934,686
27 Dec 23 4.00000
+0.00 		4.50 3.50 4.25 918,950
22 Dec 23 4.00000
+0.00 		4.45 3.52 3.90 3,564,060
21 Dec 23 4.00000
+1.50 		5.00 3.50 4.25 20,486,760
20 Dec 23 2.50000
+0.15 		2.60 2.35 2.35 3,624,117
19 Dec 23 2.35000
+0.00 		2.40 2.30 2.35 5,306,406
18 Dec 23 2.35000
+0.15 		2.40 2.20 2.30 734,479
15 Dec 23 2.20000
-0.20 		2.50 2.20 2.40 481,761
14 Dec 23 2.40000
+0.00 		2.50 2.33 2.40 82,102
13 Dec 23 2.40000
+0.05 		2.50 2.31 2.35 143,675
12 Dec 23 2.35000
-0.20 		2.68 2.30 2.55 1,365,940
11 Dec 23 2.55000
-0.10 		2.88 2.40 2.65 922,928
08 Dec 23 2.65000
+0.15 		2.70 2.39 2.50 471,860
07 Dec 23 2.50000
-0.15 		2.65 2.20 2.35 586,219
06 Dec 23 2.65000
-0.45 		3.20 2.50 3.10 1,801,110
05 Dec 23 3.10000
-3.03 		5.00 3.00 4.50 9,810,884
04 Dec 23 6.12500
+0.00 		6.25 6.00 6.13 134,844
01 Dec 23 6.12500
+0.00 		6.25 6.00 6.13 329,760
30 Nov 23 6.12500
-0.72 		6.70 5.50 6.63 1,205,461
29 Nov 23 6.85000
-0.28 		7.10 6.50 7.10 2,154,268
28 Nov 23 7.12500
-0.13 		7.25 7.00 7.13 2,018,979
27 Nov 23 7.25000
+0.13 		7.35 7.14 7.14 1,029,109
24 Nov 23 7.12500
-0.13 		7.25 7.00 7.25 182,158
23 Nov 23 7.25000
+0.00 		7.50 7.25 7.25 39,092
22 Nov 23 7.25000
+0.00 		7.50 7.25 7.25 20,913
21 Nov 23 7.25000
+0.00 		7.50 7.05 7.25 232,730
20 Nov 23 7.25000
+0.13 		7.45 7.25 7.25 32,490
17 Nov 23 7.12500
+0.00 		7.25 7.03 7.13 1,199,829
16 Nov 23 7.12500
-0.07 		7.25 7.03 7.13 2,768,511
15 Nov 23 7.20000
-0.30 		7.75 7.14 7.50 4,811,136
14 Nov 23 7.50000
+0.13 		7.75 7.36 7.50 416,157
13 Nov 23 7.37500
-0.75 		8.00 7.25 8.00 2,122,796
10 Nov 23 8.12500
+0.00 		8.13 8.00 8.13 132,101
09 Nov 23 8.12500
-0.07 		8.25 8.13 8.13 51,545
08 Nov 23 8.20000
+0.07 		8.35 8.10 8.13 471,186
07 Nov 23 8.12500
-0.13 		8.30 8.00 8.13 883,076
06 Nov 23 8.25000
-0.15 		8.40 8.13 8.13 1,627,564
03 Nov 23 8.40000
+0.15 		8.50 8.00 8.25 2,364,853
02 Nov 23 8.25000
-0.13 		8.50 8.20 8.38 289,782
01 Nov 23 8.37500
+0.00 		8.50 8.26 8.38 1,029,881
31 Oct 23 8.37500
+0.00 		8.50 8.35 8.38 155,000
30 Oct 23 8.37500
-0.13 		8.50 8.00 8.25 592,951
27 Oct 23 8.50000
+0.25 		8.50 8.15 8.25 267,390
26 Oct 23 8.25000
+0.00 		8.50 8.13 8.25 566,900
25 Oct 23 8.25000
+0.00 		8.50 8.13 8.25 50,698
24 Oct 23 8.25000
+0.00 		8.25 8.08 8.13 755,184
23 Oct 23 8.25000
+0.00 		8.25 8.00 8.13 2,687,500
20 Oct 23 8.25000
+0.00 		8.25 8.08 8.13 472,183
19 Oct 23 8.25000
+0.13 		8.25 8.00 8.13 410,403
18 Oct 23 8.12500
-0.25 		8.50 8.13 8.38 367,500
17 Oct 23 8.37500
+0.00 		8.50 8.31 8.38 213,749
16 Oct 23 8.37500
+0.13 		8.50 8.15 8.25 192,506
13 Oct 23 8.25000
+0.00 		8.50 8.13 8.25 4,257,350
12 Oct 23 8.25000
+0.00 		8.48 8.15 8.25 3,724,712
11 Oct 23 8.25000
-1.50 		9.50 8.00 9.50 13,135,976
10 Oct 23 9.75000
+0.00 		10.00 9.50 9.75 329,438
09 Oct 23 9.75000
-0.25 		9.80 9.55 9.75 601,234
06 Oct 23 10.00000
+0.30 		10.00 9.50 9.75 490,695
05 Oct 23 9.70000
-0.18 		9.86 9.70 9.86 263,468
04 Oct 23 9.87500
-0.13 		10.00 9.75 9.88 414,455
03 Oct 23 10.00000
+0.75 		10.00 9.25 9.50 648,883
02 Oct 23 9.25000
+1.00 		9.25 8.10 8.25 548,659
29 Sep 23 8.25000
+0.63 		8.40 7.53 7.63 1,008,699
28 Sep 23 7.62500
-0.03 		7.75 7.10 7.13 1,157,165
27 Sep 23 7.65000
-0.25 		9.00 6.25 8.50 9,052,377
26 Sep 23 7.90000
-4.75 		12.40 6.50 12.40 11,693,036
25 Sep 23 12.65000
-0.10 		12.98 12.50 12.75 278,857
22 Sep 23 12.75000
-0.55 		13.25 12.60 13.25 325,527
21 Sep 23 13.30000
-0.50 		13.70 13.16 13.70 284,916
20 Sep 23 13.80000
+0.00 		14.00 13.64 13.80 152,034
19 Sep 23 13.80000
+0.05 		13.99 13.68 13.75 80,955
18 Sep 23 13.75000
+0.00 		14.00 13.56 13.75 191,022
15 Sep 23 13.75000
-0.05 		14.25 13.66 13.90 309,941
14 Sep 23 13.80000
-0.45 		14.50 13.75 14.25 1,337,622
13 Sep 23 14.25000
+0.00 		14.50 13.80 14.25 202,830
12 Sep 23 14.25000
+0.25 		14.40 14.00 14.25 630,464
11 Sep 23 14.00000
-0.25 		14.49 14.00 14.25 430,759
08 Sep 23 14.25000
+0.25 		14.25 14.00 14.25 21,285
07 Sep 23 14.00000
+0.25 		14.50 13.60 13.75 478,094
06 Sep 23 13.75000
+0.00 		14.00 13.50 13.75 534,171
05 Sep 23 13.75000
+0.00 		13.82 13.50 13.75 130,322
04 Sep 23 13.75000
-0.25 		14.00 13.50 13.75 235,905
01 Sep 23 14.00000
+0.25 		14.00 13.50 13.75 202,434
31 Aug 23 13.75000
-0.25 		14.50 13.52 14.00 411,717
30 Aug 23 14.00000
+0.50 		14.00 13.50 13.75 119,272
29 Aug 23 13.50000
-0.25 		14.50 13.05 13.25 2,381,498
25 Aug 23 13.75000
+0.00 		14.00 13.57 13.75 130,352
24 Aug 23 13.75000
-0.25 		14.00 13.55 13.75 615,974
23 Aug 23 14.00000
+0.20 		15.00 13.90 14.25 1,066,073
22 Aug 23 13.80000
+0.00 		14.50 13.51 14.25 863,787
21 Aug 23 13.80000
+0.55 		14.35 13.32 13.32 403,290
18 Aug 23 13.25000
-0.25 		14.00 13.20 13.25 206,960
17 Aug 23 13.50000
+0.75 		14.00 12.50 12.75 2,828,028
16 Aug 23 12.75000
+0.25 		13.00 12.15 12.50 268,626
15 Aug 23 12.50000
+0.25 		13.00 11.85 12.25 230,163
14 Aug 23 12.25000
+0.00 		12.70 11.50 12.25 94,086
11 Aug 23 12.25000
+0.00 		12.44 12.10 12.25 63,597
10 Aug 23 12.25000
-0.25 		12.25 12.25 12.25 625,681
09 Aug 23 12.50000
+0.00 		12.69 12.02 12.50 47,393
08 Aug 23 12.50000
+0.00 		13.00 12.00 12.50 165,602
07 Aug 23 12.50000
-0.25 		12.90 12.25 12.75 60,741
04 Aug 23 12.75000
+0.00 		13.00 12.50 12.75 107,317
03 Aug 23 12.75000
-0.50 		13.25 12.51 13.25 201,469
02 Aug 23 13.25000
+0.00 		13.50 13.00 13.25 488,296
01 Aug 23 13.25000
+0.00 		13.50 13.00 13.25 268,775
31 Jul 23 13.25000
-0.50 		13.75 12.75 13.75 808,921
28 Jul 23 13.75000
+0.00 		14.50 13.52 13.75 230,814
27 Jul 23 13.75000
+0.25 		14.00 13.05 13.50 223,115
26 Jul 23 13.50000
-0.75 		14.00 13.05 14.00 497,401
25 Jul 23 14.25000
+0.50 		14.50 14.00 14.25 1,030,881
24 Jul 23 13.75000
+0.75 		13.80 13.00 13.25 901,763
21 Jul 23 13.00000
+0.75 		13.50 11.95 12.25 1,371,083
20 Jul 23 12.25000
+0.05 		12.50 11.50 11.75 1,006,854
19 Jul 23 12.20000
+1.00 		12.50 11.26 11.26 1,740,301
18 Jul 23 11.20000
+1.40 		11.50 9.89 9.89 1,281,325
17 Jul 23 9.80000
+0.05 		10.20 9.50 9.75 806,228
14 Jul 23 9.75000
+0.00 		10.00 9.50 9.75 83,716
13 Jul 23 9.75000
+0.00 		10.00 9.50 9.75 209,280
12 Jul 23 9.75000
+0.00 		9.80 9.00 9.75 896,461
11 Jul 23 9.75000
+0.00 		10.00 9.50 9.75 418,028
10 Jul 23 9.75000
-0.50 		10.50 9.50 10.25 558,049
07 Jul 23 10.25000
+0.05 		10.50 9.60 10.25 414,273
06 Jul 23 10.20000
+0.45 		10.70 9.77 9.77 1,519,517
05 Jul 23 9.75000
-1.50 		11.24 9.60 11.24 550,996
04 Jul 23 11.25000
+0.00 		11.50 11.01 11.25 1,960,666
03 Jul 23 11.25000
+2.00 		11.50 9.26 9.75 5,449,542
30 Jun 23 9.25000
+1.95 		9.50 7.50 7.50 8,483,790
29 Jun 23 7.30000
-27.20 		22.00 5.00 21.50 57,502,392
28 Jun 23 34.50000
+0.50 		34.50 34.00 34.50 47,346
27 Jun 23 34.00000
+0.00 		35.00 33.90 34.00 137,646
26 Jun 23 34.00000
+0.50 		35.00 33.45 34.00 144,217
23 Jun 23 33.50000
+0.00 		35.00 33.00 33.50 26,172
22 Jun 23 33.50000
-0.50 		35.00 33.00 34.00 144,874
21 Jun 23 34.00000
+2.00 		34.20 32.00 32.50 361,494
20 Jun 23 32.00000
+1.50 		32.98 30.00 30.50 1,020,443
19 Jun 23 30.50000
-9.00 		40.00 30.00 39.00 1,931,177
16 Jun 23 39.50000
-4.50 		44.00 39.00 44.00 351,886
15 Jun 23 44.00000
+0.00 		45.00 43.00 44.00 29,992
14 Jun 23 44.00000
+0.00 		45.00 43.00 44.00 23,424
13 Jun 23 44.00000
+0.00 		44.00 43.00 44.00 47,586
12 Jun 23 44.00000
+0.00 		45.00 43.06 44.00 36,346
09 Jun 23 44.00000
+1.50 		45.00 42.00 42.50 104,715
08 Jun 23 42.50000
-4.00 		46.40 42.00 46.40 728,723
07 Jun 23 46.50000
+0.00 		47.00 46.03 46.50 86,613
06 Jun 23 46.50000
+0.00 		47.00 46.10 46.50 14,722
05 Jun 23 46.50000
-0.50 		47.29 46.00 47.00 310,288
02 Jun 23 47.00000
+0.50 		48.00 46.10 48.00 69,043
01 Jun 23 46.50000
+0.00 		47.00 46.00 46.50 16,054
31 May 23 46.50000
-0.50 		47.00 46.00 46.50 370,361
30 May 23 47.00000
-0.50 		48.00 46.00 47.50 445,124
26 May 23 47.50000
+0.00 		48.00 47.03 47.50 11,250
25 May 23 47.50000
+0.00 		47.50 47.50 47.50 2,592
24 May 23 47.50000
-2.00 		50.00 47.00 49.50 121,151
23 May 23 49.50000
+0.00 		50.00 48.10 49.50 89,467
22 May 23 49.50000
+0.00 		50.98 49.00 50.00 68,786
19 May 23 49.50000
+0.50 		50.00 49.03 49.50 120,458
18 May 23 49.00000
+1.50 		50.00 47.05 47.50 77,009
17 May 23 47.50000
-0.50 		48.00 47.00 48.00 30,311
16 May 23 48.00000
+0.00 		48.72 47.20 48.00 22,389
15 May 23 48.00000
-0.50 		48.00 46.00 48.00 175,043
12 May 23 48.50000
-4.50 		52.50 47.00 52.50 306,210
11 May 23 53.00000
-1.00 		54.14 52.00 54.00 194,671
10 May 23 54.00000
+0.00 		54.50 53.00 54.00 41,374
09 May 23 54.00000
+0.00 		54.10 53.05 54.00 200,324
05 May 23 54.00000
+0.00 		55.00 53.10 54.50 71,061
04 May 23 54.00000
+0.00 		55.00 53.70 54.00 15,404
03 May 23 54.00000
+0.00 		54.50 53.70 54.00 55,160
02 May 23 54.00000
+0.50 		54.60 53.00 53.50 285,374
28 Apr 23 53.50000
+1.00 		54.98 53.00 53.00 238,180
27 Apr 23 52.50000
-0.50 		53.00 52.25 52.50 64,619
26 Apr 23 53.00000
+3.50 		54.00 49.50 49.50 3,258,887
25 Apr 23 49.50000
+0.00 		50.00 49.00 49.50 16,193
24 Apr 23 49.50000
+0.00 		50.00 49.03 49.50 345,330
21 Apr 23 49.50000
-0.50 		50.00 48.00 48.50 134,039
20 Apr 23 50.00000
+1.00 		50.00 49.00 49.00 354,166
19 Apr 23 49.00000
+0.00 		49.25 48.00 49.00 221,360
18 Apr 23 49.00000
+0.00 		50.00 48.00 49.00 162,707
17 Apr 23 49.00000
+0.00 		50.00 48.15 49.00 439,026
14 Apr 23 49.00000
-0.50 		49.92 48.00 49.50 958,793
13 Apr 23 49.50000
+1.50 		50.00 48.15 48.50 556,518
12 Apr 23 48.00000
+0.40 		49.00 47.92 47.92 357,758
11 Apr 23 47.60000
+3.00 		48.50 43.65 44.00 5,318,621
06 Apr 23 44.60000
+0.60 		45.00 43.02 45.00 417,085
05 Apr 23 44.00000
+0.50 		45.00 41.00 43.50 230,682
04 Apr 23 43.50000
-4.00 		47.25 42.10 47.25 269,416
03 Apr 23 47.50000
+0.00 		47.80 47.00 47.50 330,360
31 Mar 23 47.50000
-3.50 		50.00 47.00 50.00 1,171,113
30 Mar 23 51.00000
+1.00 		52.00 49.55 50.50 854,644
29 Mar 23 50.00000
+4.50 		52.40 45.98 45.98 4,006,374
28 Mar 23 45.50000
+0.00 		46.00 44.95 45.50 177,246
27 Mar 23 45.50000
-2.00 		47.10 45.00 47.10 376,823
24 Mar 23 47.50000
+0.00 		48.00 47.00 47.50 33,549
23 Mar 23 47.50000
+0.00 		47.50 47.00 47.50 542,880
22 Mar 23 47.50000
-1.00 		48.00 47.00 48.00 67,852
21 Mar 23 48.50000
-2.00 		50.00 46.00 50.00 118,349
20 Mar 23 50.50000
-0.50 		50.50 49.13 50.50 31,824
17 Mar 23 51.00000
-1.50 		52.00 50.00 52.00 122,001
16 Mar 23 52.50000
+0.00 		52.50 52.00 52.50 20,242
15 Mar 23 52.50000
+0.00 		52.60 52.00 52.50 17,601
14 Mar 23 52.50000
-1.00 		52.50 52.00 52.50 35,855
13 Mar 23 53.50000
-1.50 		54.00 52.00 54.00 52,859
10 Mar 23 55.00000
-1.50 		56.00 52.00 56.00 532,361
09 Mar 23 56.50000
+0.00 		56.50 56.05 56.50 470
08 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 10,132
07 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 8,540
06 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 79,447
03 Mar 23 56.50000
+0.00 		57.00 56.00 56.50 51,190
02 Mar 23 56.50000
+0.00 		56.50 56.00 56.50 63,595
01 Mar 23 56.50000
+0.00 		57.00 56.00 56.50 108,607
28 Feb 23 56.50000
-1.00 		57.00 56.00 57.00 14,741
27 Feb 23 57.50000
+0.00 		58.00 55.50 57.50 142,560
24 Feb 23 57.50000
-1.00 		59.00 57.00 59.00 10,041,436
23 Feb 23 58.50000
+0.00 		58.50 57.00 58.50 65,993
22 Feb 23 58.50000
+0.00 		58.50 58.00 58.50 38,723
21 Feb 23 58.50000
-1.00 		59.00 58.00 59.00 185,311
20 Feb 23 59.50000
+0.00 		59.50 59.00 59.50 52,859
17 Feb 23 59.50000
+0.00 		59.50 59.00 59.50 102,835
16 Feb 23 59.50000
+0.00 		60.00 59.00 59.50 124,329
15 Feb 23 59.50000
+0.00 		60.00 57.00 59.50 299,298
14 Feb 23 59.50000
+0.50 		60.00 59.00 59.50 740,577
13 Feb 23 59.00000
+0.00 		59.00 58.00 59.00 1,233,641
10 Feb 23 59.00000
-1.50 		62.00 56.00 60.50 377,381
09 Feb 23 60.50000
+1.00 		62.00 54.25 59.50 33,435,092
08 Feb 23 59.50000
-14.00 		73.00 50.00 73.00 5,717,650
07 Feb 23 73.50000
+0.00 		73.50 73.00 73.50 52,208
06 Feb 23 73.50000
+0.50 		74.00 72.50 73.00 102,583
03 Feb 23 73.00000
-1.00 		74.00 70.00 74.00 680,361
02 Feb 23 74.00000
-1.50 		76.00 74.00 75.50 248,433
01 Feb 23 75.50000
-2.00 		77.00 74.00 77.00 384,682
31 Jan 23 77.50000
-0.50 		77.50 76.00 77.50 62,714
30 Jan 23 78.00000
+1.00 		78.00 76.00 78.00 46,097
27 Jan 23 77.00000
+0.00 		80.00 76.00 78.00 28,324
26 Jan 23 77.00000
+0.00 		77.00 76.00 77.00 180,172
25 Jan 23 77.00000
-4.00 		80.30 75.00 80.30 318,489
24 Jan 23 81.00000
+0.00 		82.00 80.00 81.00 71,785
23 Jan 23 81.00000
+0.00 		84.00 80.00 82.50 810,945
20 Jan 23 81.00000
-10.00 		90.00 80.00 90.00 1,267,916
19 Jan 23 91.00000
-1.50 		91.60 90.00 91.60 119,806
18 Jan 23 92.50000
-5.00 		98.00 92.00 98.00 168,150
17 Jan 23 97.50000
+0.00 		98.00 96.00 98.00 93,955
16 Jan 23 97.50000
+0.00 		97.80 96.00 97.80 51,437
13 Jan 23 97.50000
-1.00 		97.50 96.00 97.50 30,115
12 Jan 23 98.50000
-0.70 		98.50 96.00 98.50 76,273
11 Jan 23 99.20000
+0.00 		99.20 97.40 99.20 38,409
10 Jan 23 99.20000
+0.50 		99.20 97.40 98.50 18,232
09 Jan 23 98.70000
-5.30 		102.00 96.40 102.00 316,546
06 Jan 23 104.00000
-2.00 		105.00 104.00 105.00 181,413
05 Jan 23 106.00000
+0.00 		106.00 105.00 106.00 64,720
04 Jan 23 106.00000
-3.00 		107.00 105.00 107.00 73,410
03 Jan 23 109.00000
+0.00 		109.00 108.00 109.00 197,273
30 Dec 22 109.00000
+0.00 		109.00 108.00 109.00 62,238
29 Dec 22 109.00000
+0.00 		109.00 109.00 109.00 3,700
28 Dec 22 109.00000
-3.00 		110.19 108.00 110.19 22,151
23 Dec 22 112.00000
+0.00 		112.00 110.19 112.00 19,900
22 Dec 22 112.00000
+0.00 		112.00 110.70 112.00 255
21 Dec 22 112.00000
+0.00 		112.00 110.00 112.00 7,274
20 Dec 22 112.00000
+0.00 		112.00 110.00 112.00 12,166
19 Dec 22 112.00000
-0.50 		112.00 111.50 112.00 31,775
16 Dec 22 112.50000
-2.00 		112.50 110.00 112.50 51,150
15 Dec 22 114.50000
-1.50 		114.50 112.00 114.50 20,495
14 Dec 22 116.00000
+0.00 		116.00 114.00 116.00 30,724
13 Dec 22 116.00000
+0.00 		116.00 113.00 116.00 46,790
12 Dec 22 116.00000
+0.50 		116.00 115.36 116.00 42,139
09 Dec 22 115.50000
+0.00 		116.00 114.70 115.50 10,693
08 Dec 22 115.50000
+0.00 		115.50 114.30 115.50 27,699
07 Dec 22 115.50000
+0.50 		115.50 114.75 115.50 1,500
06 Dec 22 115.00000
-0.50 		115.65 114.25 115.65 56,150
05 Dec 22 115.50000
+0.00 		117.46 115.50 116.00 10,801
02 Dec 22 115.50000
+0.00 		115.50 112.00 115.50 10,000
01 Dec 22 115.50000
+0.00 		115.50 114.00 115.50 10,000
30 Nov 22 115.50000
+0.00 		119.00 112.00 116.00 11,639
29 Nov 22 115.50000
+0.75 		116.90 115.50 116.00 5,020
28 Nov 22 114.75000
+2.75 		117.00 112.00 112.00 27,413
25 Nov 22 112.00000
+2.00 		114.00 110.98 111.50 15,226
24 Nov 22 110.00000
+0.50 		110.00 107.00 110.00 1,062
23 Nov 22 109.50000
+0.00 		111.00 108.10 111.00 13,888
22 Nov 22 109.50000
+0.00 		110.75 109.00 110.75 315,207
21 Nov 22 109.50000
+1.50 		109.50 108.00 109.50 8,180
18 Nov 22 108.00000
+1.00 		109.00 108.00 109.00 290,250
17 Nov 22 107.00000
+0.00 		108.00 105.00 108.00 4,940
16 Nov 22 107.00000
+0.00 		108.00 107.00 108.00 261,288
15 Nov 22 107.00000
+0.00 		109.00 107.00 109.00 252,547
14 Nov 22 107.00000
+0.00 		109.00 107.00 107.00 2,015
11 Nov 22 107.00000
+0.00 		108.00 106.75 107.00 9,758
10 Nov 22 107.00000
-0.50 		108.00 106.25 108.00 24,975
09 Nov 22 107.50000
+0.00 		108.00 107.50 107.50 175
08 Nov 22 107.50000
-1.00 		108.37 106.13 108.37 318,812
07 Nov 22 108.50000
+1.00 		108.50 106.00 108.00 394,773
04 Nov 22 107.50000
-0.50 		107.96 106.00 107.96 32,295
03 Nov 22 108.00000
+0.00 		108.50 106.50 108.00 970
02 Nov 22 108.00000
+0.00 		108.60 106.00 108.00 11,352
01 Nov 22 108.00000
-1.00 		108.95 108.00 108.00 2,580
31 Oct 22 109.00000
+0.00 		109.50 108.00 109.00 19,260
28 Oct 22 109.00000
+0.00 		110.00 108.00 109.00 15,705
27 Oct 22 109.00000
-2.00 		109.80 108.00 109.80 8,277
26 Oct 22 111.00000
-0.50 		111.00 111.00 111.00 0
25 Oct 22 111.50000
-1.00 		111.50 111.50 111.50 1,406
24 Oct 22 112.50000
+0.00 		113.00 110.00 112.50 15,605
21 Oct 22 112.50000
+0.00 		112.50 110.00 112.50 12,498
20 Oct 22 112.50000
+0.00 		112.50 110.00 112.50 75,785
19 Oct 22 112.50000
+0.00 		112.50 110.00 112.50 2,520
18 Oct 22 112.50000
-4.00 		115.25 100.00 115.25 1,215,614
17 Oct 22 116.50000
+0.00 		117.20 116.50 116.50 1,840
14 Oct 22 116.50000
+0.00 		117.50 115.95 116.50 6,734
13 Oct 22 116.50000
+0.00 		120.00 115.99 116.50 2,028
12 Oct 22 116.50000
+0.00 		117.99 116.50 116.50 960
11 Oct 22 116.50000
+0.00 		117.00 115.00 116.50 8,180
10 Oct 22 116.50000
+0.00 		118.00 116.20 117.50 12,877
07 Oct 22 116.50000
+0.00 		118.00 116.50 117.50 3,500
06 Oct 22 116.50000
+0.00 		117.75 116.50 117.50 2,646
05 Oct 22 116.50000
-4.50 		120.50 116.15 120.50 130,757
04 Oct 22 121.00000
+0.00 		121.25 121.00 121.25 13,017
03 Oct 22 121.00000
+0.00 		121.50 120.00 121.50 30,743
30 Sep 22 121.00000
+3.00 		122.00 117.00 117.50 96,116
29 Sep 22 118.00000
+6.50 		119.00 110.00 111.50 292,952
28 Sep 22 111.50000
-0.50 		113.35 110.00 113.35 2,449,041
27 Sep 22 112.00000
+5.75 		112.00 107.50 108.50 12,127,614
26 Sep 22 106.25000
-2.00 		107.50 103.50 107.50 43,271
23 Sep 22 108.25000
-2.75 		108.25 104.00 108.25 16,185
22 Sep 22 111.00000
+0.00 		111.00 110.10 111.00 3,400
21 Sep 22 111.00000
-1.50 		111.90 105.63 111.90 38,531
20 Sep 22 112.50000
+0.00 		112.50 112.50 112.50 0
16 Sep 22 112.50000
+0.00 		112.50 110.00 112.50 4,290
15 Sep 22 112.50000
+0.00 		115.00 112.50 112.50 1,500
14 Sep 22 112.50000
+0.00 		112.50 112.50 112.50 0
13 Sep 22 112.50000
-0.50 		113.00 112.50 113.00 8,244
12 Sep 22 113.00000
+1.00 		113.00 110.00 112.00 4,863
09 Sep 22 112.00000
+0.00 		112.00 112.00 112.00 0
08 Sep 22 112.00000
+0.00 		113.00 110.00 112.00 584,454
07 Sep 22 112.00000
-0.50 		114.00 110.00 112.50 66,479
06 Sep 22 112.50000
+0.00 		115.00 112.50 112.50 475
05 Sep 22 112.50000
+1.50 		112.50 110.00 112.50 5,603
02 Sep 22 111.00000
+0.00 		115.00 110.20 115.00 44,079
01 Sep 22 111.00000
-4.50 		115.00 110.00 115.00 11,515
31 Aug 22 115.50000
+0.00 		115.50 115.20 115.50 10,676
30 Aug 22 115.50000
+0.00 		115.50 113.50 115.50 10,596
26 Aug 22 115.50000
+0.50 		115.50 115.50 115.50 6,095
25 Aug 22 115.00000
+0.00 		115.00 114.70 115.00 3,712
24 Aug 22 115.00000
+0.00 		115.00 115.00 115.00 0
23 Aug 22 115.00000
+0.00 		115.00 114.90 115.00 54,000
22 Aug 22 115.00000
+0.00 		118.00 114.70 115.00 17,600
19 Aug 22 115.00000
-3.00 		117.50 112.20 117.50 12,786
18 Aug 22 118.00000
+0.00 		118.00 116.00 118.00 246
17 Aug 22 118.00000
+0.00 		118.00 118.00 118.00 0
16 Aug 22 118.00000
+0.00 		118.00 116.00 118.00 97,093
15 Aug 22 118.00000
+1.00 		118.00 117.00 117.00 7,300
12 Aug 22 117.00000
+0.00 		118.00 117.00 117.00 13,579
11 Aug 22 117.00000
+0.00 		117.25 116.05 117.00 17,732
10 Aug 22 117.00000
+0.00 		117.75 117.00 117.75 9,237
09 Aug 22 117.00000
-1.50 		118.50 116.00 118.50 64,409
08 Aug 22 118.50000
+0.00 		118.80 117.10 118.50 5,109
05 Aug 22 118.50000
+0.00 		120.00 117.00 118.50 25,945
04 Aug 22 118.50000
+0.00 		120.00 117.00 118.50 26,344
03 Aug 22 118.50000
+2.50 		120.00 115.00 116.00 197,420
02 Aug 22 116.00000
+0.00 		120.00 116.00 116.00 24,320
01 Aug 22 116.00000
+1.00 		119.90 112.00 115.00 756,170
29 Jul 22 115.00000
+2.50 		118.00 112.00 112.50 251,359
28 Jul 22 112.50000
+0.00 		115.00 112.50 112.50 7,800
27 Jul 22 112.50000
+0.00 		114.00 110.00 112.50 669,305
26 Jul 22 112.50000
-6.00 		120.00 110.00 118.50 603,378
25 Jul 22 118.50000
-5.50 		120.00 115.00 120.00 20,955
22 Jul 22 124.00000
+0.00 		128.00 120.20 124.00 27,172
21 Jul 22 124.00000
+0.00 		128.00 124.00 124.00 27,950
20 Jul 22 124.00000
+0.00 		124.00 121.75 124.00 500
19 Jul 22 124.00000
+4.00 		124.00 120.40 124.00 1,540
18 Jul 22 120.00000
+0.00 		122.00 120.00 121.00 45,765
15 Jul 22 120.00000
-1.00 		122.00 120.00 121.00 223,805
14 Jul 22 121.00000
-4.50 		122.00 121.00 122.00 11,788
13 Jul 22 125.50000
+0.50 		126.75 123.00 126.75 21,679
12 Jul 22 125.00000
+3.50 		130.76 125.00 125.00 38,168
11 Jul 22 121.50000
+1.50 		121.50 120.00 121.50 426,320
08 Jul 22 120.00000
-1.50 		121.00 120.00 121.00 85,373
07 Jul 22 121.50000
+0.00 		121.50 121.50 121.50 0
06 Jul 22 121.50000
+1.50 		122.00 118.00 121.50 33,121
05 Jul 22 120.00000
+0.00 		120.00 120.00 120.00 138,764
04 Jul 22 120.00000
+0.00 		120.00 118.50 120.00 3,583
01 Jul 22 120.00000
+0.00 		120.00 118.00 120.00 1,236,562
30 Jun 22 120.00000
-6.50 		125.00 120.00 125.00 25,499
29 Jun 22 126.50000
+0.00 		126.50 123.00 126.50 4,487
28 Jun 22 126.50000
-1.00 		128.50 121.50 127.50 14,990
27 Jun 22 127.50000
+6.50 		127.50 123.00 123.00 29,768
24 Jun 22 121.00000
+5.00 		121.00 115.00 120.00 940,581
23 Jun 22 116.00000
-6.50 		123.00 115.00 121.00 295,351
22 Jun 22 122.50000
-12.00 		132.00 120.00 132.00 53,350
21 Jun 22 134.50000
-1.50 		135.00 134.50 135.00 2,312
20 Jun 22 136.00000
-1.50 		136.00 135.00 136.00 6,184
17 Jun 22 137.50000
+0.00 		137.50 135.00 137.50 500
16 Jun 22 137.50000
+0.00 		137.50 137.50 137.50 0
15 Jun 22 137.50000
-2.00 		137.50 137.00 137.50 3,500
14 Jun 22 139.50000
-2.50 		142.00 136.00 142.00 1,334,426
13 Jun 22 142.00000
-15.00 		154.55 142.00 154.55 39,432
10 Jun 22 157.00000
-10.50 		165.00 152.60 165.00 133,362
09 Jun 22 167.50000
-4.50 		170.00 165.00 170.00 20,083
08 Jun 22 172.00000
+0.00 		172.00 172.00 172.00 15,000
07 Jun 22 172.00000
+0.00 		172.00 171.75 172.00 6,760
06 Jun 22 172.00000
+0.00 		172.00 170.00 172.00 2,410
01 Jun 22 172.00000
+0.00 		172.00 170.00 172.00 5,039
31 May 22 172.00000
+0.00 		172.00 172.00 172.00 0
30 May 22 172.00000
+0.00 		172.00 170.30 172.00 11,045
27 May 22 172.00000
+0.00 		172.00 170.00 172.00 123,558
26 May 22 172.00000
+1.00 		173.40 170.00 171.00 2,000
25 May 22 171.00000
-6.50 		175.00 170.00 175.00 5,042
24 May 22 177.50000
+0.00 		178.65 175.00 177.50 1,500
23 May 22 177.50000
+0.00 		177.50 175.00 177.50 1,000
20 May 22 177.50000
+0.00 		178.50 177.50 177.50 10,810
19 May 22 177.50000
+0.00 		177.70 175.00 177.50 3,288
18 May 22 177.50000
+0.00 		178.75 175.00 177.50 4,116
17 May 22 177.50000
+0.00 		177.50 176.00 177.50 500
16 May 22 177.50000
+0.00 		177.50 177.50 177.50 0
13 May 22 177.50000
-1.50 		179.75 175.00 177.50 12,676
12 May 22 179.00000
-3.50 		179.00 176.00 179.00 300
11 May 22 182.50000
+0.00 		182.50 182.30 182.50 2,070
10 May 22 182.50000
+0.00 		182.50 182.50 182.50 0
09 May 22 182.50000
+0.00 		182.50 180.00 182.50 46,963
06 May 22 182.50000
+0.00 		184.75 180.25 182.50 10,573
05 May 22 182.50000
+0.00 		182.50 180.00 182.50 21,930
04 May 22 182.50000
+0.00 		183.20 182.50 182.50 1,950
03 May 22 182.50000
+0.00 		183.20 182.50 182.50 9,923
29 Apr 22 182.50000
-0.50 		183.50 182.00 183.00 5,748
28 Apr 22 183.00000
+0.00 		185.00 180.00 183.00 18,320
27 Apr 22 183.00000
+0.00 		184.50 177.00 183.00 3,527,436
26 Apr 22 183.00000
-1.00 		184.50 178.00 184.00 20,700
25 Apr 22 184.00000
-7.00 		188.00 180.00 188.00 75,440
22 Apr 22 191.00000
+0.00 		191.00 188.30 191.00 510
21 Apr 22 191.00000
+0.00 		191.00 190.40 191.00 2,500
20 Apr 22 191.00000
+0.00 		191.00 191.00 191.00 0
19 Apr 22 191.00000
+0.00 		191.00 188.25 191.00 11,957
14 Apr 22 191.00000
+0.00 		191.00 188.30 191.00 90,002
13 Apr 22 191.00000
+0.00 		191.00 190.60 191.00 18,963
12 Apr 22 191.00000
+0.00 		191.00 190.60 191.00 41,380
11 Apr 22 191.00000
+3.50 		192.80 190.60 192.80 15,687
08 Apr 22 187.50000
+0.00 		190.00 186.75 187.50 112,471
07 Apr 22 187.50000
+0.00 		190.00 186.13 187.50 220,763
06 Apr 22 187.50000
+10.00 		195.00 180.00 180.00 544,530
05 Apr 22 177.50000
+6.00 		180.00 171.00 172.50 41,488
04 Apr 22 171.50000
+4.00 		175.00 169.00 169.00 1,524,196
01 Apr 22 167.50000
+6.00 		167.50 164.75 164.75 15,613
31 Mar 22 161.50000
+1.00 		165.00 158.70 160.50 33,328
30 Mar 22 160.50000
+10.50 		164.00 152.80 152.80 43,536
29 Mar 22 150.00000
+6.50 		152.00 144.00 144.00 2,229,391
28 Mar 22 143.50000
-3.00 		146.00 143.00 145.50 40,273
25 Mar 22 146.50000
+0.00 		148.00 145.00 146.50 17,015
24 Mar 22 146.50000
-1.00 		146.77 146.20 146.50 15,200
23 Mar 22 147.50000
+0.00 		148.50 145.00 147.50 11,185
22 Mar 22 147.50000
-5.00 		147.50 145.00 147.50 15,891
21 Mar 22 152.50000
+0.00 		154.90 152.50 152.50 11,872
18 Mar 22 152.50000
+2.50 		154.10 152.50 152.50 5,914
17 Mar 22 150.00000
-2.50 		154.00 150.00 152.50 27,579
16 Mar 22 152.50000
+0.00 		152.50 152.50 152.50 1,800,000
15 Mar 22 152.50000
+0.00 		152.50 150.00 152.50 1,809,926
14 Mar 22 152.50000
+0.00 		152.64 151.00 152.50 2,124
11 Mar 22 152.50000
+0.00 		155.00 150.00 152.50 220,113
10 Mar 22 152.50000
+0.00 		155.00 150.00 152.50 30,300
09 Mar 22 152.50000
+0.00 		152.50 152.45 152.50 3,820
08 Mar 22 152.50000
+2.50 		154.90 150.10 150.10 4,830
07 Mar 22 150.00000
-7.50 		155.00 145.00 155.00 13,502
04 Mar 22 157.50000
-4.00 		160.60 155.00 160.60 29,870
03 Mar 22 161.50000
-8.50 		170.00 161.50 170.00 636,658
02 Mar 22 170.00000
-6.50 		177.70 165.00 176.50 52,055
01 Mar 22 176.50000
-3.00 		180.65 174.00 179.50 108,226
28 Feb 22 179.50000
-0.50 		179.50 175.00 179.50 2,864
25 Feb 22 180.00000
+1.00 		180.00 175.65 179.00 19,989
24 Feb 22 179.00000
-3.50 		182.60 175.00 180.00 36,297
23 Feb 22 182.50000
+2.50 		185.00 182.10 182.50 7,147
22 Feb 22 180.00000
-5.00 		185.00 180.00 182.50 14,092
21 Feb 22 185.00000
+0.00 		188.40 182.13 185.00 54,007
18 Feb 22 185.00000
+0.00 		186.66 181.66 185.00 3,673
17 Feb 22 185.00000
+2.50 		187.00 181.66 185.00 18,280
16 Feb 22 182.50000
-9.00 		188.00 178.00 188.00 104,099
15 Feb 22 191.50000
+1.50 		192.35 185.00 192.35 10,280
14 Feb 22 190.00000
-5.50 		194.90 190.00 194.90 8,799
11 Feb 22 195.50000
+3.50 		195.50 191.00 195.50 16,688
10 Feb 22 192.00000
-5.00 		197.40 192.00 197.00 8,509
09 Feb 22 197.00000
+0.00 		198.15 192.00 197.00 68,340
08 Feb 22 197.00000
+0.00 		197.00 195.00 197.00 10,000
07 Feb 22 197.00000
-2.00 		198.25 197.00 197.00 12,903
04 Feb 22 199.00000
+3.50 		199.00 192.00 195.50 10,200
03 Feb 22 195.50000
+1.50 		198.86 191.00 194.00 33,043
02 Feb 22 194.00000
+1.50 		196.00 194.00 194.00 2,865
01 Feb 22 192.50000
+3.50 		195.00 187.33 189.00 104,189
31 Jan 22 189.00000
+0.00 		191.00 189.00 189.00 1,842
28 Jan 22 189.00000
+3.00 		192.84 185.00 186.00 2,023,605
27 Jan 22 186.00000
+6.00 		186.00 178.00 181.50 358,315
26 Jan 22 180.00000
-5.00 		187.00 180.00 182.50 294,790
25 Jan 22 185.00000
+4.00 		188.00 185.00 185.00 721,026
24 Jan 22 181.00000
-15.00 		195.00 177.00 195.00 31,881
21 Jan 22 196.00000
-3.00 		197.60 192.00 196.00 3,881
20 Jan 22 199.00000
-2.00 		199.20 197.00 199.20 5,208
19 Jan 22 201.00000
+0.00 		201.00 197.25 201.00 6,905
18 Jan 22 201.00000
+0.00 		201.40 197.10 201.00 15,425
17 Jan 22 201.00000
+0.00 		203.00 197.50 201.00 12,240
14 Jan 22 201.00000
+0.00 		203.00 198.65 201.00 10,303
13 Jan 22 201.00000
+0.00 		203.00 198.65 201.00 4,509
12 Jan 22 201.00000
+4.00 		203.00 197.65 201.00 172,739
11 Jan 22 197.00000
-4.00 		197.00 197.00 197.00 444
10 Jan 22 201.00000
+0.00 		201.40 200.00 201.00 604,318
07 Jan 22 201.00000
+1.00 		201.20 199.40 200.00 213,753
06 Jan 22 200.00000
+10.00 		205.00 191.15 191.50 315,628
05 Jan 22 190.00000
-2.50 		198.00 190.00 192.50 3,374
04 Jan 22 192.50000
+5.00 		195.00 188.60 188.60 127,708
31 Dec 21 187.50000
+0.00 		189.90 187.50 187.50 7,036
30 Dec 21 187.50000
+0.00 		189.75 187.50 187.50 55,505
29 Dec 21 187.50000
+0.00 		189.90 185.00 187.50 6,302
24 Dec 21 187.50000
+0.00 		190.00 187.50 187.50 1,100
23 Dec 21 187.50000
+0.00 		189.90 187.50 187.50 3,931
22 Dec 21 187.50000
+0.00 		190.00 187.50 187.50 18,959
21 Dec 21 187.50000
+0.00 		188.00 185.00 187.50 115,166
20 Dec 21 187.50000
+1.00 		190.00 185.00 185.00 875,185
17 Dec 21 186.50000
-3.25 		189.30 185.25 189.30 31,015
16 Dec 21 189.75000
-2.25 		190.70 185.95 190.70 80,600
15 Dec 21 192.00000
+0.00 		192.00 189.00 192.00 33,915
14 Dec 21 192.00000
-2.50 		195.00 189.00 194.50 16,948
13 Dec 21 194.50000
-1.00 		197.00 192.00 195.50 26,978
10 Dec 21 195.50000
+0.00 		195.50 195.00 195.50 2,325
09 Dec 21 195.50000
+0.00 		196.00 194.06 195.50 3,406
08 Dec 21 195.50000
-0.50 		196.35 194.00 196.00 9,634
07 Dec 21 196.00000
+0.00 		196.85 194.40 196.00 17,736
06 Dec 21 196.00000
+0.00 		197.75 194.00 196.00 11,956
03 Dec 21 196.00000
+0.00 		196.00 196.00 196.00 6,572
02 Dec 21 196.00000
-1.00 		197.96 196.00 197.00 11,260
01 Dec 21 197.00000
+0.00 		197.90 196.20 197.00 585
30 Nov 21 197.00000
+3.00 		198.00 196.20 197.00 605,326
29 Nov 21 194.00000
-11.00 		200.00 194.00 200.00 352,148
26 Nov 21 205.00000
-2.50 		205.00 200.00 205.00 14,143
25 Nov 21 207.50000
+0.00 		207.50 206.75 207.50 958
24 Nov 21 207.50000
+0.00 		207.50 205.00 207.50 5,637
23 Nov 21 207.50000
+4.50 		209.00 203.25 207.50 132,475
22 Nov 21 203.00000
-2.00 		206.00 196.00 205.00 37,786
19 Nov 21 205.00000
-4.50 		209.00 200.50 209.00 30,073
18 Nov 21 209.50000
+0.00 		210.40 205.00 209.50 27,324
17 Nov 21 209.50000
+0.00 		211.30 207.00 209.50 2,642
16 Nov 21 209.50000
+2.00 		211.30 206.50 207.50 15,215
15 Nov 21 207.50000
+0.00 		210.00 207.50 207.50 21,113
12 Nov 21 207.50000
+0.00 		209.50 207.00 207.50 19,477
11 Nov 21 207.50000
+0.00 		210.00 206.00 207.50 87,120
10 Nov 21 207.50000
+5.00 		210.00 203.98 203.98 25,771
09 Nov 21 202.50000
+1.50 		205.00 200.00 201.00 40,625
08 Nov 21 201.00000
-0.50 		204.65 200.00 201.50 22,278
05 Nov 21 201.50000
+0.00 		203.00 201.50 201.50 55,543
04 Nov 21 201.50000
-1.00 		205.00 198.35 201.50 85,874
03 Nov 21 202.50000
-9.00 		209.00 202.50 209.00 56,360
02 Nov 21 211.50000
+5.50 		214.86 208.00 211.50 237,556
01 Nov 21 206.00000
-1.00 		215.00 206.00 209.50 66,958
29 Oct 21 207.00000
+0.50 		207.00 203.40 206.50 11,639
28 Oct 21 206.50000
+5.00 		209.80 203.00 203.00 269,470
27 Oct 21 201.50000
+3.50 		203.00 198.00 198.00 262,724
26 Oct 21 198.00000
+1.00 		200.00 196.50 197.00 32,756
25 Oct 21 197.00000
-9.00 		205.00 187.50 203.50 81,177
22 Oct 21 206.00000
-9.00 		215.00 205.00 212.50 382,159
21 Oct 21 215.00000
-2.50 		218.50 210.20 217.50 19,165
20 Oct 21 217.50000
-5.00 		220.50 217.50 220.50 16,678
19 Oct 21 222.50000
-2.50 		224.00 221.00 224.00 4,991
18 Oct 21 225.00000
+0.00 		227.00 221.00 225.00 4,191
15 Oct 21 225.00000
-2.50 		228.00 221.00 227.50 15,394
14 Oct 21 227.50000
-2.50 		227.50 226.00 227.50 1,014
13 Oct 21 230.00000
+0.00 		230.00 225.00 230.00 74,958
12 Oct 21 230.00000
+2.50 		231.45 230.00 230.00 1,250
11 Oct 21 227.50000
+0.00 		234.70 223.00 227.50 3,836
08 Oct 21 227.50000
+0.00 		233.00 220.00 227.50 22,851
07 Oct 21 227.50000
-2.50 		230.00 222.00 227.50 3,756
06 Oct 21 230.00000
-12.50 		243.72 201.00 242.50 228,620
05 Oct 21 242.50000
+0.00 		242.50 240.00 242.50 16,476
04 Oct 21 242.50000
+0.00 		242.75 240.10 242.50 17,291
01 Oct 21 242.50000
+0.00 		245.00 240.00 242.50 4,208
30 Sep 21 242.50000
+0.00 		243.00 241.00 242.50 6,449
29 Sep 21 242.50000
+0.50 		243.50 242.50 242.50 48,000
28 Sep 21 242.00000
-5.50 		248.00 242.00 247.50 30,912
27 Sep 21 247.50000
-1.00 		248.00 245.00 247.50 20,012
24 Sep 21 248.50000
+0.00 		249.00 245.50 248.50 33,001
23 Sep 21 248.50000
+1.50 		249.75 245.00 248.50 502,460
22 Sep 21 247.00000
+2.00 		249.75 247.00 247.00 1,997
21 Sep 21 245.00000
-7.50 		250.00 240.00 250.00 3,926,239
20 Sep 21 252.50000
-10.00 		260.00 245.00 260.00 25,213
17 Sep 21 262.50000
-7.50 		280.00 252.10 270.00 35,822
16 Sep 21 270.00000
+0.00 		270.00 267.00 270.00 7,984
15 Sep 21 270.00000
-2.00 		274.00 260.00 272.00 11,909
14 Sep 21 272.00000
-2.00 		272.00 264.00 272.00 10,421
13 Sep 21 274.00000
+2.00 		274.00 266.07 274.00 13,452
10 Sep 21 272.00000
-0.50 		280.00 270.00 272.50 21,041
09 Sep 21 272.50000
+0.00 		275.90 268.75 272.50 15,588
08 Sep 21 272.50000
+14.50 		277.00 261.00 261.00 198,355
07 Sep 21 258.00000
+0.00 		261.50 255.00 258.00 4,233
06 Sep 21 258.00000
+8.00 		261.75 250.00 258.00 7,415
03 Sep 21 250.00000
-8.00 		266.00 250.00 258.00 8,326
02 Sep 21 258.00000
+0.00 		261.95 250.00 258.00 77,233
01 Sep 21 258.00000
+0.50 		262.00 256.00 257.50 51,309
31 Aug 21 257.50000
+0.00 		261.45 250.00 257.50 26,433
27 Aug 21 257.50000
+0.00 		259.00 252.25 257.50 796,869
26 Aug 21 257.50000
+2.50 		259.00 253.10 255.00 7,969
25 Aug 21 255.00000
+5.00 		257.90 250.00 250.00 542,194
24 Aug 21 250.00000
+2.50 		250.00 245.00 247.50 259,392
23 Aug 21 247.50000
-5.00 		253.00 247.00 252.50 324,321
20 Aug 21 252.50000
+0.00 		254.99 249.50 252.50 2,793
19 Aug 21 252.50000
+5.00 		258.00 245.13 252.50 11,500
18 Aug 21 247.50000
-4.50 		252.80 246.00 247.50 554,075
17 Aug 21 252.00000
+4.50 		255.00 240.00 247.50 25,474
16 Aug 21 247.50000
+0.00 		252.50 244.50 247.50 732,172
13 Aug 21 247.50000
+5.00 		252.75 242.50 247.50 22,123
12 Aug 21 242.50000
+0.00 		249.70 237.50 242.50 916,438
11 Aug 21 242.50000
+2.50 		250.00 238.75 242.50 901,368
10 Aug 21 240.00000
-2.50 		250.00 239.00 242.50 9,304
09 Aug 21 242.50000
+0.00 		245.00 236.00 242.50 24,463
06 Aug 21 242.50000
+0.00 		245.00 241.60 242.50 12,124
05 Aug 21 242.50000
+0.00 		250.00 241.50 242.50 55,373
04 Aug 21 242.50000
-2.50 		246.00 235.00 245.00 34,127
03 Aug 21 245.00000
-7.50 		255.00 240.00 250.00 49,511
02 Aug 21 252.50000
+5.00 		260.00 245.00 250.00 137,816
30 Jul 21 247.50000
+20.00 		255.00 235.00 235.00 350,994
29 Jul 21 227.50000
+2.50 		234.75 224.00 225.00 329,931
28 Jul 21 225.00000
+8.00 		230.00 218.50 222.50 30,056
27 Jul 21 217.00000
-5.50 		225.00 216.00 222.50 280,375
26 Jul 21 222.50000
+7.50 		225.00 215.00 215.00 474,406
23 Jul 21 215.00000
+0.00 		218.00 212.50 215.00 206,997
22 Jul 21 215.00000
+10.00 		220.00 202.00 205.00 1,124,324
21 Jul 21 205.00000
+0.00 		209.75 201.50 205.00 22,259
20 Jul 21 205.00000
-7.50 		210.00 195.00 210.00 1,999,454
19 Jul 21 212.50000
-10.00 		222.00 210.00 222.00 24,067
16 Jul 21 222.50000
+0.00 		222.50 217.00 222.50 4,032
15 Jul 21 222.50000
+10.00 		223.00 212.50 215.00 54,577
14 Jul 21 212.50000
-10.00 		222.00 210.00 222.00 1,055,920
13 Jul 21 222.50000
+0.00 		224.00 220.00 222.50 31,394
12 Jul 21 222.50000
+0.00 		224.90 220.00 222.50 113,332
09 Jul 21 222.50000
-9.50 		225.20 220.00 225.20 633,323
08 Jul 21 232.00000
-0.50 		235.00 224.22 232.50 23,339
07 Jul 21 232.50000
+0.00 		235.00 231.60 232.50 16,816
06 Jul 21 232.50000
+0.00 		235.00 231.00 232.50 92,611
05 Jul 21 232.50000
+0.00 		242.00 227.13 232.50 22,339
02 Jul 21 232.50000
-2.50 		235.00 225.50 235.00 84,272
01 Jul 21 235.00000
-4.50 		237.00 230.00 237.00 59,245
30 Jun 21 239.50000
-3.00 		241.00 234.10 241.00 20,616
29 Jun 21 242.50000
-4.50 		250.00 240.10 247.00 34,081
28 Jun 21 247.00000
+2.00 		247.50 242.80 247.00 6,448
25 Jun 21 245.00000
+5.00 		250.00 244.50 244.50 60,093
24 Jun 21 240.00000
+1.50 		245.00 235.00 238.50 8,898
23 Jun 21 238.50000
+3.50 		241.75 230.00 235.00 826,999
22 Jun 21 235.00000
-14.50 		250.00 235.00 249.50 57,238
21 Jun 21 249.50000
+1.50 		251.90 245.00 249.50 46,755
18 Jun 21 248.00000
-2.00 		253.00 248.00 249.00 134,664
17 Jun 21 250.00000
+8.50 		250.00 241.00 245.00 136,449
16 Jun 21 241.50000
-3.50 		247.00 235.00 245.00 195,332
15 Jun 21 245.00000
+0.00 		248.00 240.00 245.00 265,248
14 Jun 21 245.00000
+5.00 		250.00 240.50 241.50 283,767
11 Jun 21 240.00000
-10.00 		250.00 232.40 250.00 49,216
10 Jun 21 250.00000
-3.00 		256.00 247.00 253.00 154,109
09 Jun 21 253.00000
-13.00 		264.25 253.00 264.25 22,622
08 Jun 21 266.00000
+1.00 		275.00 262.00 270.00 59,983
07 Jun 21 265.00000
+10.00 		276.20 262.50 263.50 153,020
04 Jun 21 255.00000
+0.00 		264.70 255.00 255.00 34,261
03 Jun 21 255.00000
+2.50 		260.00 250.00 252.50 167,227
02 Jun 21 252.50000
+2.50 		258.88 247.00 252.50 3,506
01 Jun 21 250.00000
+2.50 		255.00 246.75 250.00 119,598
28 May 21 247.50000
+0.00 		250.00 246.25 247.50 1,895,708
27 May 21 247.50000
+1.00 		250.00 245.00 247.50 90,462
26 May 21 246.50000
+0.00 		250.00 246.50 246.50 9,597
25 May 21 246.50000
+1.50 		250.00 245.00 245.00 1,118,122
24 May 21 245.00000
+0.00 		250.00 245.00 245.00 49,205
21 May 21 245.00000
+0.00 		250.00 240.00 245.00 21,507
20 May 21 245.00000
-6.50 		253.00 243.00 252.50 536,628
19 May 21 251.50000
-11.00 		260.00 250.00 260.00 494,999
18 May 21 262.50000
-4.50 		270.00 250.00 267.00 82,495
17 May 21 267.00000
+0.50 		274.00 261.00 267.50 232,177
14 May 21 266.50000
+7.50 		267.00 259.90 259.90 547,123
13 May 21 259.00000
-1.00 		262.00 258.00 260.00 45,358
12 May 21 260.00000
-0.50 		261.80 258.00 260.50 1,306,858
11 May 21 260.50000
-25.50 		286.00 258.79 286.00 168,099
10 May 21 286.00000
+0.00 		288.00 284.08 286.00 69,146
07 May 21 286.00000
-1.00 		288.00 284.40 287.00 32,321
06 May 21 287.00000
+0.00 		290.00 284.00 287.00 11,565
05 May 21 287.00000
+0.50 		290.00 283.00 286.50 79,742
04 May 21 286.50000
-6.50 		295.00 280.00 290.00 87,803
30 Apr 21 293.00000
+5.50 		295.00 288.75 290.00 218,176
29 Apr 21 287.50000
+2.50 		304.00 285.00 295.00 522,900
28 Apr 21 285.00000
+20.00 		300.00 266.50 274.50 709,723
27 Apr 21 265.00000
+5.00 		270.00 260.00 262.50 870,278
26 Apr 21 260.00000
+0.00 		265.00 258.00 260.00 1,909
23 Apr 21 260.00000
+5.00 		265.00 252.77 255.00 239,176
22 Apr 21 255.00000
+0.00 		260.00 252.00 255.00 43,497
21 Apr 21 255.00000
+0.00 		259.00 250.00 255.00 93,162
20 Apr 21 255.00000
+2.50 		260.00 250.00 252.50 562,645
19 Apr 21 252.50000
+0.00 		253.00 250.00 252.50 380,906
16 Apr 21 252.50000
-2.50 		260.00 250.00 255.00 39,092
15 Apr 21 255.00000
+0.00 		255.00 252.00 255.00 17,631
14 Apr 21 255.00000
+0.00 		260.00 250.00 255.00 6,262
13 Apr 21 255.00000
+0.00 		258.00 250.00 257.50 29,542
12 Apr 21 255.00000
+5.00 		260.00 246.51 250.00 159,457
09 Apr 21 250.00000
+12.50 		255.00 230.00 240.00 592,858
08 Apr 21 237.50000
+7.50 		244.50 228.50 230.00 106,484
07 Apr 21 230.00000
+0.00 		234.80 230.00 230.00 11,360
06 Apr 21 230.00000
+0.00 		232.00 230.00 230.00 732,172
01 Apr 21 230.00000
+2.50 		232.65 225.00 230.00 18,731
31 Mar 21 227.50000
-2.50 		232.00 220.00 227.50 104,200
30 Mar 21 230.00000
+6.00 		233.50 228.32 231.50 1,879,939
29 Mar 21 224.00000
-1.00 		226.00 220.00 225.00 1,673,410
26 Mar 21 225.00000
+0.00 		225.00 221.00 225.00 1,014,052
25 Mar 21 225.00000
-2.50 		225.00 220.00 225.00 9,815
24 Mar 21 227.50000
+0.00 		229.90 225.00 226.00 85,540
23 Mar 21 227.50000
+10.00 		234.50 215.00 217.50 372,731
22 Mar 21 217.50000
+5.00 		218.00 214.00 214.00 552,377
19 Mar 21 212.50000
+0.00 		213.75 210.00 212.50 4,859
18 Mar 21 212.50000
+0.00 		213.00 212.50 212.50 755,006
17 Mar 21 212.50000
+0.00 		212.50 210.00 212.50 308,876
16 Mar 21 212.50000
+0.00 		212.60 210.00 212.50 76,270
15 Mar 21 212.50000
+2.50 		212.50 206.50 210.00 199,215
12 Mar 21 210.00000
+0.00 		215.00 210.00 212.50 88,239
11 Mar 21 210.00000
+0.00 		214.75 210.00 212.50 1,477,567
10 Mar 21 210.00000
-7.50 		218.55 206.00 215.00 5,911,766
09 Mar 21 217.50000
+0.00 		228.00 215.00 217.50 22,583,058