FUNDMANAGER.co.uk


FUNDMANAGER.co.uk



ActiveOps PLC

Date Closing Price £ Daily High £ Daily Low £ Daily Open £ Volume
20 Oct 26 97.50000
-5.00 		105.00 95.00 100.60 252,170
19 Oct 26 102.50000
+0.00 		104.80 100.00 104.80 125,736
16 Oct 26 102.50000
-5.00 		108.38 100.50 107.50 203,858
15 Oct 26 107.50000
+2.50 		115.00 105.00 105.00 346,605
14 Oct 26 105.00000
+2.50 		116.83 100.00 102.84 1,751,521
13 Oct 26 102.50000
-9.50 		115.00 100.00 107.77 708,567
12 Oct 26 112.00000
-113.00 		171.35 107.77 166.00 4,525,869
09 Oct 26 225.00000
+7.50 		230.00 215.16 218.00 104,361
08 Oct 26 217.50000
+2.50 		220.00 215.00 216.50 26,836
07 Oct 26 215.00000
+0.00 		220.00 210.00 215.00 265,400
06 Oct 26 215.00000
+0.00 		220.00 212.50 216.25 110,050
05 Oct 26 215.00000
+0.00 		216.77 210.77 216.77 31,518
02 Oct 26 215.00000
+0.00 		220.00 211.00 217.00 109,402
01 Oct 26 215.00000
+0.00 		220.00 210.00 215.00 83,035
30 Sep 26 215.00000
+0.00 		215.00 212.22 215.00 28,314
29 Sep 26 215.00000
+2.50 		218.80 210.00 210.00 25,947
28 Sep 26 212.50000
+6.50 		215.00 202.00 206.80 90,229
25 Sep 26 206.00000
+0.00 		210.00 205.50 206.40 140,350
24 Sep 26 206.00000
+0.00 		210.00 202.00 206.00 118,901
23 Sep 26 206.00000
+3.50 		210.00 200.00 202.50 130,273
22 Sep 26 202.50000
-2.50 		210.00 200.00 205.00 62,350
21 Sep 26 205.00000
+0.00 		210.00 200.00 210.00 19,060
18 Sep 26 205.00000
+0.00 		210.00 201.75 205.00 55,751
17 Sep 26 205.00000
+5.00 		205.00 200.66 205.00 48,900
16 Sep 26 200.00000
-2.50 		205.00 195.00 202.50 30,099
15 Sep 26 202.50000
+2.50 		204.00 200.00 200.00 64,597
14 Sep 26 200.00000
+4.00 		201.50 194.00 196.00 251,598
11 Sep 26 196.00000
+11.00 		198.00 180.00 184.13 343,183
10 Sep 26 185.00000
+2.50 		188.35 180.00 183.10 138,141
09 Sep 26 182.50000
-5.00 		190.00 180.00 187.45 38,314
08 Sep 26 187.50000
+0.00 		187.75 185.00 186.00 20,806
07 Sep 26 187.50000
+0.00 		190.00 185.00 187.50 35,470
04 Sep 26 187.50000
+7.50 		190.00 185.00 187.50 35,945
03 Sep 26 180.00000
-12.50 		195.00 180.00 192.50 42,387
02 Sep 26 192.50000
+0.00 		195.00 190.00 192.50 642,059
01 Sep 26 192.50000
+0.00 		193.80 190.00 192.50 18,417
28 Aug 26 192.50000
+0.00 		195.00 190.50 192.50 1,135,424
27 Aug 26 192.50000
+0.00 		192.50 190.00 192.50 73,188
26 Aug 26 192.50000
+0.00 		192.50 190.00 190.25 35,533
25 Aug 26 192.50000
+0.00 		195.00 190.00 193.40 35,330
24 Aug 26 192.50000
+0.00 		192.50 190.50 192.50 17,386
21 Aug 26 192.50000
-8.50 		205.00 190.50 200.25 70,407
20 Aug 26 201.00000
-1.50 		205.00 200.00 202.50 30,842
19 Aug 26 202.50000
-5.00 		210.00 200.00 205.25 45,644
18 Aug 26 207.50000
+0.00 		207.50 205.00 207.50 18,330
17 Aug 26 207.50000
+0.00 		210.00 205.00 207.50 233,623
14 Aug 26 207.50000
+0.00 		207.50 205.00 207.50 30,181
13 Aug 26 207.50000
+0.00 		207.50 206.00 207.50 14,621
12 Aug 26 207.50000
+0.00 		210.00 205.00 210.00 444,942
11 Aug 26 207.50000
+0.00 		207.50 205.22 207.50 45,445
10 Aug 26 207.50000
+0.00 		210.00 205.00 205.30 158,610
07 Aug 26 207.50000
+0.00 		210.00 205.00 210.00 359,566
06 Aug 26 207.50000
-1.00 		212.50 205.00 212.50 188,970
05 Aug 26 208.50000
+3.50 		215.00 202.22 205.00 82,244
04 Aug 26 205.00000
+2.50 		210.00 201.00 203.45 45,341
03 Aug 26 202.50000
-2.50 		210.00 198.00 205.00 105,039
31 Jul 26 205.00000
+6.50 		207.50 197.00 197.15 200,952
30 Jul 26 198.50000
+1.00 		199.00 197.15 198.50 161,113
29 Jul 26 197.50000
-1.00 		198.50 197.00 198.50 259,047
28 Jul 26 198.50000
+0.00 		200.00 197.26 198.35 138,518
27 Jul 26 198.50000
+0.00 		200.00 197.36 199.85 77,185
24 Jul 26 198.50000
+1.00 		200.00 196.10 197.50 71,375
23 Jul 26 197.50000
+0.00 		200.00 195.50 197.95 1,119,297
22 Jul 26 197.50000
+0.00 		200.00 195.25 196.00 82,636
21 Jul 26 197.50000
-2.50 		200.00 195.00 200.00 1,454,300
20 Jul 26 200.00000
+0.00 		205.00 195.00 200.00 23,063
17 Jul 26 200.00000
+1.50 		200.00 195.00 198.50 87,651
16 Jul 26 198.50000
-1.50 		205.00 195.00 200.00 282,412
15 Jul 26 200.00000
+0.00 		205.00 197.00 202.50 18,136
14 Jul 26 200.00000
-1.00 		210.00 200.00 207.50 41,726
13 Jul 26 201.00000
-14.00 		212.50 201.00 212.50 64,994
10 Jul 26 215.00000
-5.00 		218.00 213.50 218.00 48,143
09 Jul 26 220.00000
+0.00 		220.00 215.00 220.00 118,554
08 Jul 26 220.00000
-10.00 		228.50 217.00 227.55 240,076
07 Jul 26 230.00000
-2.50 		232.50 230.00 230.55 53,446
06 Jul 26 232.50000
+2.50 		235.00 230.25 232.50 247,060
03 Jul 26 230.00000
-2.50 		241.07 230.00 232.00 658,138
02 Jul 26 232.50000
-30.00 		265.00 225.13 265.00 1,428,994
01 Jul 26 262.50000
+0.00 		265.00 260.00 265.00 426,694
30 Jun 26 262.50000
-2.50 		264.90 260.00 264.90 63,407
29 Jun 26 265.00000
+2.50 		270.00 260.00 265.00 94,658
26 Jun 26 262.50000
+0.00 		265.00 260.00 262.50 141,557
25 Jun 26 262.50000
+0.00 		262.50 260.75 262.50 13,195
24 Jun 26 262.50000
+0.00 		265.00 260.00 262.63 167,611
23 Jun 26 262.50000
-2.50 		270.00 260.00 266.00 144,926
22 Jun 26 265.00000
+2.50 		269.00 263.77 265.00 37,545
19 Jun 26 262.50000
+2.50 		265.00 255.00 255.00 90,667
18 Jun 26 260.00000
+0.50 		265.00 255.00 264.00 18,003
17 Jun 26 259.50000
-0.50 		262.00 255.00 255.00 755,448
16 Jun 26 260.00000
-1.50 		265.00 255.10 257.00 31,225
15 Jun 26 261.50000
+9.00 		270.00 250.00 255.00 85,535
12 Jun 26 252.50000
+0.00 		260.00 252.50 257.30 7,408
11 Jun 26 252.50000
+6.50 		259.70 244.00 246.27 61,242
10 Jun 26 246.00000
+3.50 		250.00 241.00 241.00 93,646
09 Jun 26 242.50000
+1.00 		245.00 240.00 241.25 48,114
08 Jun 26 241.50000
-1.50 		245.00 240.00 243.00 94,065
05 Jun 26 243.00000
+0.00 		245.88 243.00 243.00 185,524
04 Jun 26 243.00000
-0.50 		243.25 242.50 242.50 439,690
03 Jun 26 243.50000
-0.50 		248.00 240.00 247.84 34,512
02 Jun 26 244.00000
-1.00 		248.00 243.10 247.45 27,107
01 Jun 26 245.00000
+0.00 		250.00 242.60 250.00 50,957
29 May 26 245.00000
+2.50 		250.00 240.00 242.50 16,511
28 May 26 242.50000
-2.50 		245.00 241.30 244.00 327,624
27 May 26 245.00000
-2.50 		255.00 240.00 248.30 64,557
26 May 26 247.50000
+0.00 		255.00 240.00 253.00 30,142
22 May 26 247.50000
+7.50 		254.00 238.00 243.30 70,422
21 May 26 240.00000
+6.00 		244.80 235.00 239.00 39,792
20 May 26 234.00000
+9.00 		235.00 224.00 225.00 63,018
19 May 26 225.00000
+7.50 		229.50 215.00 217.50 146,299
18 May 26 217.50000
+2.50 		225.00 210.00 218.70 66,990
15 May 26 215.00000
+0.00 		220.00 212.00 215.00 72,483
14 May 26 215.00000
+6.50 		218.80 206.00 206.00 48,971
13 May 26 208.50000
+0.00 		212.00 205.00 212.00 6,730
12 May 26 208.50000
+0.50 		210.00 205.00 210.00 207,586
11 May 26 208.00000
-5.50 		220.00 205.00 211.50 988,871
08 May 26 213.50000
+1.00 		213.50 207.00 213.50 8,415
07 May 26 212.50000
+0.00 		217.25 211.75 212.50 28,150
06 May 26 212.50000
+3.50 		219.80 207.66 211.90 89,999
05 May 26 209.00000
+6.00 		210.00 203.00 203.00 91,032
01 May 26 203.00000
+9.50 		205.00 190.00 194.75 477,377
30 Apr 26 193.50000
+0.00 		197.00 193.38 193.38 47,532
29 Apr 26 193.50000
+0.00 		193.50 190.55 193.01 4,065,948
28 Apr 26 193.50000
+1.00 		197.00 190.00 190.00 8,631
27 Apr 26 192.50000
-3.50 		200.00 190.00 194.00 91,731
24 Apr 26 196.00000
+1.00 		196.40 192.10 192.10 58,558
23 Apr 26 195.00000
-1.00 		200.00 192.00 197.90 262,296
22 Apr 26 196.00000
+0.00 		200.00 192.50 192.50 28,557
21 Apr 26 196.00000
-10.00 		216.00 190.00 216.00 651,285
20 Apr 26 206.00000
+1.00 		210.00 200.00 205.70 1,021,800
17 Apr 26 205.00000
+1.00 		208.00 200.00 207.04 268,184
16 Apr 26 204.00000
+1.50 		205.00 200.00 200.00 444,751
15 Apr 26 202.50000
-0.50 		208.00 198.00 200.00 273,786
14 Apr 26 203.00000
+1.00 		208.00 198.00 201.00 7,083
13 Apr 26 202.00000
+0.50 		202.00 197.60 202.00 743,081
10 Apr 26 201.50000
+0.00 		205.00 199.20 199.20 123,186
09 Apr 26 201.50000
+2.00 		205.00 199.22 201.44 34,184
08 Apr 26 199.50000
+3.50 		202.00 197.00 202.00 195,552
07 Apr 26 196.00000
+2.00 		208.00 193.00 194.96 73,133
02 Apr 26 194.00000
+8.50 		198.00 171.39 181.40 190,599
01 Apr 26 185.50000
+13.50 		188.00 173.00 173.00 101,215
31 Mar 26 172.00000
+1.00 		176.00 168.55 173.88 102,066
30 Mar 26 171.00000
-1.00 		174.00 168.00 173.88 352,586
27 Mar 26 172.00000
+3.50 		180.00 166.51 168.50 56,516
26 Mar 26 168.50000
-7.50 		175.00 166.25 175.00 36,539
25 Mar 26 176.00000
-5.00 		181.96 176.00 181.00 25,956
24 Mar 26 181.00000
-2.50 		186.00 180.00 183.50 72,063
23 Mar 26 183.50000
-11.50 		194.00 183.50 191.00 77,546
20 Mar 26 195.00000
-4.00 		200.00 190.00 199.00 67,118
19 Mar 26 199.00000
-13.00 		210.00 198.50 210.00 81,705
18 Mar 26 212.00000
+0.00 		214.00 210.00 212.00 18,109
17 Mar 26 212.00000
-3.00 		218.00 210.00 215.00 51,532
16 Mar 26 215.00000
+0.00 		218.00 212.00 215.00 96,672
13 Mar 26 215.00000
+0.00 		216.45 212.00 215.00 50,085
12 Mar 26 215.00000
-2.00 		220.00 212.27 220.00 55,986
11 Mar 26 217.00000
-2.00 		222.00 212.00 219.00 89,253
10 Mar 26 219.00000
+6.00 		222.00 212.24 213.00 98,771
09 Mar 26 213.00000
-7.00 		220.00 212.00 218.00 19,293
06 Mar 26 220.00000
+1.00 		221.92 218.48 220.00 56,011
05 Mar 26 219.00000
-7.00 		226.80 214.00 225.00 110,974
04 Mar 26 226.00000
-1.00 		230.00 222.22 228.00 64,021
03 Mar 26 227.00000
-18.00 		244.00 227.00 244.00 82,968
02 Mar 26 245.00000
-17.00 		260.00 240.00 258.00 152,759
27 Feb 26 262.00000
-1.00 		263.90 260.00 263.00 88,991
26 Feb 26 263.00000
+3.00 		268.90 258.66 260.00 71,817
25 Feb 26 260.00000
-2.00 		261.20 258.00 261.20 59,685
24 Feb 26 262.00000
+0.00 		264.00 260.04 262.00 64,644
23 Feb 26 262.00000
-4.00 		268.00 260.00 264.00 172,648
20 Feb 26 266.00000
-1.00 		270.00 264.00 266.00 50,940
19 Feb 26 267.00000
-3.00 		274.00 264.06 270.00 49,680
18 Feb 26 270.00000
-3.00 		274.33 266.75 273.00 642,191
17 Feb 26 273.00000
+0.00 		275.80 271.70 273.00 766,191
16 Feb 26 273.00000
+0.00 		276.00 270.00 273.00 1,094,552
13 Feb 26 273.00000
-1.00 		276.00 272.22 273.00 445,643
12 Feb 26 274.00000
+0.00 		278.00 272.00 275.00 83,753
11 Feb 26 274.00000
+0.00 		277.40 270.50 274.00 362,357
10 Feb 26 274.00000
+2.00 		278.00 267.98 274.00 508,172
09 Feb 26 272.00000
+2.00 		273.77 266.00 271.00 371,219
06 Feb 26 270.00000
-7.00 		280.00 270.00 277.00 1,320,614
05 Feb 26 277.00000
-2.00 		282.00 274.00 279.00 107,929
04 Feb 26 279.00000
-4.00 		286.00 275.55 283.00 3,403,308
03 Feb 26 283.00000
+3.00 		286.00 278.06 280.00 777,471
02 Feb 26 280.00000
-3.00 		284.00 274.10 278.00 71,768
30 Jan 26 283.00000
+5.00 		288.00 280.00 282.00 535,693
29 Jan 26 278.00000
-8.00 		290.00 278.00 286.00 649,022
28 Jan 26 286.00000
+0.00 		290.00 266.00 284.00 3,145,300
27 Jan 26 286.00000
+16.00 		290.00 280.00 280.00 1,079,666
26 Jan 26 270.00000
-8.00 		283.90 268.00 274.00 87,379
23 Jan 26 278.00000
+12.00 		279.00 264.14 265.00 385,220
22 Jan 26 266.00000
+1.00 		270.00 262.00 265.00 92,532
21 Jan 26 265.00000
+7.00 		265.00 256.00 257.00 86,182
20 Jan 26 258.00000
+7.00 		260.00 248.00 251.00 238,480
19 Jan 26 251.00000
+0.00 		253.88 251.00 251.00 77,112
16 Jan 26 251.00000
+1.00 		254.00 248.00 251.00 1,002,100
15 Jan 26 250.00000
+0.00 		251.92 250.00 250.00 36,661
14 Jan 26 250.00000
-1.00 		253.88 248.00 251.00 27,748
13 Jan 26 251.00000
+7.00 		252.00 242.80 244.00 94,514
12 Jan 26 244.00000
+4.00 		248.00 240.08 244.00 32,978
09 Jan 26 240.00000
-4.00 		246.00 240.00 244.00 112,478
08 Jan 26 244.00000
+1.00 		247.00 240.00 242.00 77,928
07 Jan 26 243.00000
-1.00 		248.00 238.00 245.00 105,235
06 Jan 26 244.00000
+11.00 		248.00 232.00 233.00 1,831,553
05 Jan 26 233.00000
+2.00 		236.00 226.55 231.00 45,723
02 Jan 26 231.00000
+0.00 		233.00 228.00 231.00 4,932
31 Dec 25 231.00000
+1.00 		231.00 226.00 230.00 2,080
30 Dec 25 230.00000
+2.00 		233.45 226.00 228.00 3,216
29 Dec 25 228.00000
+3.00 		230.00 224.61 225.00 65,855
24 Dec 25 225.00000
+0.00 		227.32 224.00 225.00 26,387
23 Dec 25 225.00000
-3.00 		229.00 224.00 228.00 72,099
22 Dec 25 228.00000
+0.00 		229.96 226.88 228.00 18,043
19 Dec 25 228.00000
-2.00 		230.00 228.00 229.00 15,031
18 Dec 25 230.00000
+0.00 		231.98 228.40 231.00 14,315
17 Dec 25 230.00000
-4.00 		237.77 230.00 234.00 471,276
16 Dec 25 234.00000
+4.00 		238.00 230.00 230.00 91,628
15 Dec 25 230.00000
+0.00 		231.80 228.00 230.00 12,526
12 Dec 25 230.00000
+0.00 		231.80 228.00 230.00 16,219
11 Dec 25 230.00000
+0.00 		231.00 228.00 230.00 20,924
10 Dec 25 230.00000
+0.00 		231.60 230.00 231.60 47,548
09 Dec 25 230.00000
-2.00 		236.00 230.00 232.00 43,703
08 Dec 25 232.00000
+0.00 		234.00 230.00 232.00 6,350
05 Dec 25 232.00000
-5.00 		240.00 230.00 237.00 63,862
04 Dec 25 237.00000
+0.00 		240.00 235.98 237.00 360,010
03 Dec 25 237.00000
+0.00 		239.80 235.98 237.00 107,173
02 Dec 25 237.00000
+0.00 		239.80 235.98 237.00 82,681
01 Dec 25 237.00000
+0.00 		240.00 234.00 237.00 327,509
28 Nov 25 237.00000
+0.00 		240.00 237.00 237.00 156,096
27 Nov 25 237.00000
+0.00 		242.00 236.40 241.00 93,923
26 Nov 25 237.00000
+0.00 		240.00 234.50 237.00 35,351
25 Nov 25 237.00000
+2.00 		240.00 230.00 235.00 120,026
24 Nov 25 235.00000
+4.00 		240.00 226.10 231.00 51,948
21 Nov 25 231.00000
-8.00 		237.50 228.00 237.50 40,028
20 Nov 25 239.00000
+7.00 		247.00 230.00 233.00 104,882
19 Nov 25 232.00000
-5.00 		240.00 230.00 237.00 30,696
18 Nov 25 237.00000
-8.00 		246.00 234.06 245.00 46,465
17 Nov 25 245.00000
+0.00 		249.75 241.00 245.00 57,425
14 Nov 25 245.00000
-8.00 		256.00 241.25 253.00 44,980
13 Nov 25 253.00000
-1.00 		256.00 250.00 254.00 1,222,556
12 Nov 25 254.00000
-2.00 		259.80 252.00 256.00 94,467
11 Nov 25 256.00000
+0.00 		260.00 246.00 256.00 38,842
10 Nov 25 256.00000
+12.00 		261.50 240.00 244.00 75,438
07 Nov 25 244.00000
+0.00 		248.00 242.11 244.00 563,121
06 Nov 25 244.00000
+6.00 		248.00 240.00 240.00 303,863
05 Nov 25 238.00000
+10.00 		248.00 230.88 230.88 804,573
04 Nov 25 228.00000
+13.00 		228.00 214.55 215.00 146,243
03 Nov 25 215.00000
+0.00 		220.00 214.50 215.00 53,603
31 Oct 25 215.00000
+0.00 		218.75 213.00 215.00 39,008
30 Oct 25 215.00000
-2.00 		220.00 214.55 217.00 19,500
29 Oct 25 217.00000
+4.00 		219.70 210.00 213.00 63,776
28 Oct 25 213.00000
+0.00 		216.00 212.00 213.00 113,808
27 Oct 25 213.00000
-1.00 		216.00 210.00 214.00 1,469,902
24 Oct 25 214.00000
-2.00 		214.38 212.00 214.38 41,120
23 Oct 25 216.00000
-2.00 		216.80 212.00 216.80 23,753
22 Oct 25 218.00000
+0.00 		224.00 212.00 218.00 46,640
21 Oct 25 218.00000
+0.00 		224.00 212.00 218.00 117,824
20 Oct 25 218.00000
+0.00 		223.88 214.60 218.00 373,363
17 Oct 25 218.00000
-8.00 		226.00 213.26 223.00 1,212,655
16 Oct 25 226.00000
+11.00 		230.00 212.00 215.00 476,332
15 Oct 25 215.00000
+45.00 		220.00 179.95 179.95 1,544,958
14 Oct 25 170.00000
-5.00 		174.90 166.00 174.90 128,448
13 Oct 25 175.00000
+3.00 		180.00 170.00 177.50 33,669
10 Oct 25 172.00000
-4.00 		180.00 172.00 176.00 2,089,118
09 Oct 25 176.00000
-1.50 		178.20 175.00 177.50 217,035
08 Oct 25 177.50000
+0.00 		180.00 174.00 177.50 498,272
07 Oct 25 177.50000
+0.00 		178.22 175.00 177.50 184,013
06 Oct 25 177.50000
+0.00 		180.00 175.00 177.50 40,972
03 Oct 25 177.50000
+0.00 		184.00 175.05 177.50 40,652
02 Oct 25 177.50000
+0.00 		178.32 172.00 177.50 55,863
01 Oct 25 177.50000
+0.00 		180.00 175.00 177.50 24,038
30 Sep 25 177.50000
+0.00 		178.35 175.00 177.50 40,951
29 Sep 25 177.50000
+0.00 		178.35 171.00 177.50 42,371
26 Sep 25 177.50000
+0.00 		179.00 175.00 177.50 178,259
25 Sep 25 177.50000
+0.00 		180.00 175.00 177.50 93,002
24 Sep 25 177.50000
+0.00 		177.50 175.00 177.50 1,684
23 Sep 25 177.50000
+0.00 		180.00 175.00 177.50 165,184
22 Sep 25 177.50000
+5.50 		185.00 175.00 180.00 19,145
19 Sep 25 172.00000
-8.00 		183.77 172.00 180.00 731,026
18 Sep 25 180.00000
+0.00 		185.00 175.00 180.00 5,030
17 Sep 25 180.00000
+0.00 		183.77 179.00 180.00 62,651
16 Sep 25 180.00000
+0.00 		185.00 172.00 180.00 48,592
15 Sep 25 180.00000
+0.00 		185.00 177.90 180.00 182,514
12 Sep 25 180.00000
+2.00 		185.00 175.00 180.00 248,845
11 Sep 25 178.00000
-2.00 		185.00 175.00 180.00 104,596
10 Sep 25 180.00000
+0.00 		184.00 180.00 180.00 103,000
09 Sep 25 180.00000
+2.50 		184.40 176.00 177.50 1,155,109
08 Sep 25 177.50000
+0.00 		179.95 176.78 177.50 13,070
05 Sep 25 177.50000
+0.00 		179.30 176.78 177.50 2,154
04 Sep 25 177.50000
-6.50 		188.00 176.30 184.00 93,297
03 Sep 25 184.00000
+0.00 		188.00 180.00 184.00 9,699
02 Sep 25 184.00000
-5.50 		190.00 180.00 189.50 27,701
01 Sep 25 189.50000
+7.50 		195.00 180.00 185.00 503,464
29 Aug 25 182.00000
+1.00 		190.00 177.00 179.50 82,612
28 Aug 25 181.00000
+6.00 		182.00 173.27 175.00 1,825,864
27 Aug 25 175.00000
+1.50 		180.00 170.00 173.50 7,155
26 Aug 25 173.50000
-0.50 		178.00 173.50 174.00 5,261
22 Aug 25 174.00000
+8.00 		178.00 161.00 166.00 29,421
21 Aug 25 166.00000
+0.00 		166.50 166.00 166.00 4,805
20 Aug 25 166.00000
+0.00 		167.95 166.00 166.00 1,776
19 Aug 25 166.00000
+2.00 		170.00 164.00 164.00 46,260
18 Aug 25 164.00000
+0.00 		168.00 164.00 164.00 3,065
15 Aug 25 164.00000
+2.00 		165.90 163.60 163.60 12,875
14 Aug 25 162.00000
+0.00 		164.00 160.00 162.00 135
13 Aug 25 162.00000
+0.00 		168.00 160.75 162.00 19,625
12 Aug 25 162.00000
-0.50 		164.75 160.75 162.50 5,014
11 Aug 25 162.50000
+0.00 		170.00 160.00 162.50 72,994
08 Aug 25 162.50000
+0.00 		162.50 161.77 162.50 45,823
07 Aug 25 162.50000
-2.50 		170.00 160.00 165.00 5,926
06 Aug 25 165.00000
-1.00 		166.45 160.00 165.00 6,966
05 Aug 25 166.00000
-6.50 		175.00 163.30 173.50 38,598
04 Aug 25 172.50000
+2.50 		175.00 170.00 170.00 83,567
01 Aug 25 170.00000
-11.50 		183.00 166.70 181.50 80,357
31 Jul 25 181.50000
-1.00 		183.00 180.00 182.50 3,625
30 Jul 25 182.50000
+0.00 		185.00 180.00 182.50 36,631
29 Jul 25 182.50000
+0.00 		183.30 180.00 182.50 269,846
28 Jul 25 182.50000
+0.00 		185.00 180.00 182.50 38,926
25 Jul 25 182.50000
+0.00 		183.49 180.00 182.50 27,145
24 Jul 25 182.50000
+0.00 		183.90 180.00 182.50 2,699,862
23 Jul 25 182.50000
+0.00 		182.50 180.00 182.50 14,703
22 Jul 25 182.50000
+0.00 		185.00 180.00 182.50 356,074
21 Jul 25 182.50000
+0.00 		185.00 172.88 182.50 594,380
18 Jul 25 182.50000
+10.00 		185.00 173.95 173.95 42,077
17 Jul 25 172.50000
+5.00 		173.00 167.75 167.75 532,468
16 Jul 25 167.50000
+9.00 		170.00 155.00 158.50 81,521
15 Jul 25 158.50000
+1.00 		162.00 156.90 157.50 33,942
14 Jul 25 157.50000
-1.00 		162.00 155.00 158.50 57,543
11 Jul 25 158.50000
-2.50 		162.00 156.26 161.00 15,827
10 Jul 25 161.00000
-2.00 		165.00 160.00 163.00 137,660
09 Jul 25 163.00000
+0.00 		170.00 161.10 163.00 95,268
08 Jul 25 163.00000
+15.50 		163.00 145.00 147.50 635,373
07 Jul 25 147.50000
+0.00 		150.00 147.10 147.50 7,776
04 Jul 25 147.50000
+1.50 		150.00 146.10 150.00 36,673
03 Jul 25 146.00000
-0.50 		153.50 146.00 146.50 591,191
02 Jul 25 146.50000
+1.50 		148.00 143.00 145.50 202,871
01 Jul 25 145.00000
+5.00 		147.50 138.00 140.00 142,212
30 Jun 25 140.00000
+12.50 		143.95 130.00 130.00 450,925
27 Jun 25 127.50000
+1.00 		130.00 125.00 126.50 15,058
26 Jun 25 126.50000
+0.00 		126.50 126.50 126.50 6,136
25 Jun 25 126.50000
+0.00 		126.50 126.50 126.50 0
24 Jun 25 126.50000
+0.00 		129.40 123.70 126.50 6,136
23 Jun 25 126.50000
+4.00 		129.90 125.50 125.50 128,616
20 Jun 25 122.50000
+3.00 		124.50 116.00 119.50 78,065
19 Jun 25 119.50000
+0.00 		122.65 119.50 119.50 3,228
18 Jun 25 119.50000
+0.00 		123.00 119.50 119.50 159,674
17 Jun 25 119.50000
+0.00 		121.60 116.00 119.50 30,463
16 Jun 25 119.50000
+0.00 		119.50 116.00 119.50 70
13 Jun 25 119.50000
+0.00 		119.50 119.28 119.50 8,205
12 Jun 25 119.50000
-1.00 		124.55 116.00 120.50 24,131
11 Jun 25 120.50000
-1.00 		122.76 116.00 121.50 6,716
10 Jun 25 121.50000
+1.00 		123.00 117.35 120.50 17,337
09 Jun 25 120.50000
+0.50 		125.00 120.50 120.50 58
06 Jun 25 120.00000
+0.00 		120.00 120.00 120.00 11,400
05 Jun 25 120.00000
-0.50 		124.00 120.00 120.00 32,650
04 Jun 25 120.50000
-2.00 		120.50 120.50 120.50 36,857
03 Jun 25 122.50000
-0.50 		125.00 120.05 122.50 56,949
02 Jun 25 123.00000
+2.50 		125.00 121.00 121.00 141,704
30 May 25 120.50000
+0.00 		124.00 120.00 120.50 40,040
29 May 25 120.50000
-0.50 		124.33 116.00 121.00 11,412
28 May 25 121.00000
-0.50 		125.00 117.00 121.50 1,822
27 May 25 121.50000
+0.00 		124.45 119.15 121.50 19,955
23 May 25 121.50000
-4.00 		125.00 120.00 125.00 127,365
22 May 25 125.50000
+0.00 		130.00 121.00 125.50 3,764
21 May 25 125.50000
+0.00 		128.00 121.45 125.50 5,831
20 May 25 125.50000
+5.50 		128.75 122.80 122.80 79,045
19 May 25 120.00000
+1.50 		123.75 119.50 119.50 79,393
16 May 25 118.50000
+0.00 		122.20 115.00 119.50 464,685
15 May 25 118.50000
-1.00 		124.00 118.05 119.50 38,381
14 May 25 119.50000
-1.50 		124.00 115.00 119.50 40,397
13 May 25 121.00000
+10.00 		122.00 114.00 114.00 581,196
12 May 25 111.00000
+0.00 		114.75 110.27 111.00 31,195
09 May 25 111.00000
+3.00 		112.00 107.00 108.00 24,528
08 May 25 108.00000
+0.00 		108.00 106.60 108.00 200,450
07 May 25 108.00000
+0.00 		110.00 106.60 107.50 10,264
06 May 25 108.00000
+0.00 		108.00 106.00 108.00 149,470
02 May 25 108.00000
-1.00 		110.00 106.00 109.00 12,940
01 May 25 109.00000
+0.00 		109.89 109.00 109.00 2,770
30 Apr 25 109.00000
+0.00 		109.00 109.00 109.00 0
29 Apr 25 109.00000
-1.00 		112.00 107.00 109.50 284,233
28 Apr 25 110.00000
+10.00 		110.96 100.00 106.00 421,240
25 Apr 25 100.00000
+3.50 		107.96 96.26 96.50 688,308
24 Apr 25 96.50000
+12.00 		98.00 89.60 89.60 758,541
23 Apr 25 84.50000
+0.00 		84.50 83.89 84.50 2,379
22 Apr 25 84.50000
+0.00 		86.00 83.05 84.50 32,186
17 Apr 25 84.50000
+0.00 		84.70 84.50 84.50 8,628
16 Apr 25 84.50000
+0.00 		84.50 84.50 84.50 0
15 Apr 25 84.50000
-0.50 		87.00 84.50 84.50 630
14 Apr 25 85.00000
-1.00 		85.49 83.03 84.50 15,208
11 Apr 25 86.00000
+0.50 		86.00 83.03 85.50 27,530
10 Apr 25 85.50000
+3.50 		86.00 80.50 84.00 149,001
09 Apr 25 82.00000
-1.50 		84.00 81.00 83.50 25,001
08 Apr 25 83.50000
+0.50 		84.00 79.50 82.50 44,689
07 Apr 25 83.00000
-2.00 		83.02 80.00 83.02 20,770
04 Apr 25 85.00000
-6.00 		90.00 80.00 90.00 160,024
03 Apr 25 91.00000
+0.00 		91.00 90.00 91.00 3
02 Apr 25 91.00000
+0.00 		91.98 88.07 91.00 19,573
01 Apr 25 91.00000
+3.00 		92.00 90.00 90.50 703
31 Mar 25 88.00000
-7.50 		94.11 88.00 94.11 32,741
28 Mar 25 95.50000
+0.50 		96.00 94.11 95.00 1,431
27 Mar 25 95.00000
+0.00 		95.00 95.00 95.00 0
26 Mar 25 95.00000
+1.50 		95.05 92.75 93.50 41,805
25 Mar 25 93.50000
+1.50 		95.00 93.50 93.50 30,000
24 Mar 25 92.00000
-4.00 		96.00 92.00 95.50 49,954
21 Mar 25 96.00000
-0.50 		97.00 95.10 96.50 7,404
20 Mar 25 96.50000
-2.00 		97.00 95.00 97.00 70,201
19 Mar 25 98.50000
+0.00 		98.50 97.10 98.50 4,886
18 Mar 25 98.50000
+0.00 		98.50 97.03 98.50 9,716
17 Mar 25 98.50000
-0.50 		102.00 97.03 99.00 15,580
14 Mar 25 99.00000
+0.00 		100.00 98.00 99.00 7,949
13 Mar 25 99.00000
+0.00 		99.00 99.00 99.00 0
12 Mar 25 99.00000
+0.00 		99.00 98.00 99.00 8,550
11 Mar 25 99.00000
-3.50 		100.00 98.21 100.00 19,850
10 Mar 25 102.50000
+0.00 		105.00 100.00 102.50 1,918
07 Mar 25 102.50000
+0.00 		102.50 100.00 102.50 3,000
06 Mar 25 102.50000
+0.00 		102.50 100.00 102.50 30,570
05 Mar 25 102.50000
+1.50 		102.50 100.00 102.50 57,489
04 Mar 25 101.00000
-2.00 		105.00 100.00 104.00 58,217
03 Mar 25 103.00000
-1.00 		103.00 103.00 103.00 5
28 Feb 25 104.00000
+0.00 		104.68 103.12 104.00 3,141
27 Feb 25 104.00000
+1.00 		104.00 103.00 104.00 1,584
26 Feb 25 103.00000
+1.00 		104.00 103.00 104.00 61,149
25 Feb 25 102.00000
-4.00 		110.00 102.00 106.00 33,249
24 Feb 25 106.00000
+2.50 		106.94 103.00 105.00 8,697
21 Feb 25 103.50000
+0.50 		103.50 103.00 103.50 14,800
20 Feb 25 103.00000
+2.00 		105.00 101.28 101.28 61,986
19 Feb 25 101.00000
-1.00 		102.00 100.00 102.00 15,248
18 Feb 25 102.00000
+0.00 		104.00 100.00 102.00 84,642
17 Feb 25 102.00000
+0.00 		104.00 100.00 102.00 1,823,772
14 Feb 25 102.00000
-1.50 		104.00 100.00 103.50 735,280
13 Feb 25 103.50000
+0.00 		104.00 103.10 103.50 91,025
12 Feb 25 103.50000
+0.00 		104.00 103.00 103.50 126,516
11 Feb 25 103.50000
+0.00 		103.50 103.06 103.50 2,584
10 Feb 25 103.50000
+0.00 		103.50 103.05 103.50 1,377
07 Feb 25 103.50000
+0.00 		103.95 103.00 103.50 12,969
06 Feb 25 103.50000
+0.00 		103.50 103.00 103.50 10,888
05 Feb 25 103.50000
-0.50 		107.60 103.00 107.50 172,713
04 Feb 25 104.00000
+0.00 		105.00 100.00 104.00 26,286
03 Feb 25 104.00000
+0.00 		104.00 103.00 104.00 2,407
31 Jan 25 104.00000
+0.00 		104.00 104.00 104.00 0
30 Jan 25 104.00000
+0.00 		104.00 104.00 104.00 0
29 Jan 25 104.00000
+0.00 		104.00 101.00 104.00 248
28 Jan 25 104.00000
+0.00 		104.00 103.00 104.00 1,364
27 Jan 25 104.00000
+0.00 		104.00 104.00 104.00 0
24 Jan 25 104.00000
+0.00 		105.00 103.00 104.00 5,681
23 Jan 25 104.00000
+0.00 		104.00 103.00 104.00 461,054
22 Jan 25 104.00000
+0.00 		104.00 103.10 104.00 1,471
21 Jan 25 104.00000
+0.00 		105.00 103.10 104.00 14,118
20 Jan 25 104.00000
+0.00 		104.00 103.40 104.00 816
17 Jan 25 104.00000
+2.00 		105.00 101.25 101.50 25,074
16 Jan 25 102.00000
+0.50 		102.00 100.00 101.50 8,399
15 Jan 25 101.50000
-5.50 		105.00 95.50 102.50 398,268
14 Jan 25 107.00000
+1.00 		109.00 101.00 106.00 24,896
13 Jan 25 106.00000
-3.00 		110.00 106.00 109.00 23,158
10 Jan 25 109.00000
+0.00 		110.00 108.00 109.00 12,803
09 Jan 25 109.00000
+1.00 		109.98 109.00 109.00 466
08 Jan 25 108.00000
-1.00 		109.50 108.00 109.00 35,870
07 Jan 25 109.00000
+1.00 		109.20 108.00 109.00 61,643
06 Jan 25 108.00000
+0.00 		109.20 108.00 109.00 50,700
03 Jan 25 108.00000
-1.00 		109.10 108.00 109.00 13,788
02 Jan 25 109.00000
+0.00 		109.20 108.00 109.00 23,732
31 Dec 24 109.00000
+0.00 		109.00 109.00 109.00 0
30 Dec 24 109.00000
+0.00 		109.78 109.00 109.00 9,101
27 Dec 24 109.00000
-3.50 		110.05 108.00 110.05 9,656
24 Dec 24 112.50000
+0.00 		115.00 110.00 112.50 108,529
23 Dec 24 112.50000
+2.50 		112.50 110.05 112.50 1,099
20 Dec 24 110.00000
+0.00 		112.50 110.00 112.50 144,353
19 Dec 24 110.00000
-2.50 		115.00 110.00 112.50 313
18 Dec 24 112.50000
+0.00 		112.50 110.05 112.50 158
17 Dec 24 112.50000
+0.00 		112.50 110.25 112.50 8,716
16 Dec 24 112.50000
+0.00 		112.50 110.25 112.50 4,164
13 Dec 24 112.50000
+0.00 		112.50 112.25 112.50 356
12 Dec 24 112.50000
+2.50 		112.50 110.00 112.50 365,578
11 Dec 24 110.00000
-2.50 		112.75 110.00 112.50 42,007
10 Dec 24 112.50000
+0.00 		112.50 110.00 112.50 2,769
09 Dec 24 112.50000
+0.00 		113.20 108.00 112.50 42,756
06 Dec 24 112.50000
-1.50 		112.50 111.75 112.50 460
05 Dec 24 114.00000
+1.50 		114.00 112.70 112.70 35,898
04 Dec 24 112.50000
+0.00 		112.50 112.50 112.50 0
03 Dec 24 112.50000
+0.00 		112.97 111.75 112.50 2,069
02 Dec 24 112.50000
+0.00 		115.00 111.00 112.50 45,629
29 Nov 24 112.50000
+0.00 		113.75 110.51 112.50 57,324
28 Nov 24 112.50000
+0.00 		113.75 110.25 112.50 804
27 Nov 24 112.50000
+0.00 		113.75 111.00 112.50 30,717
26 Nov 24 112.50000
+0.00 		112.50 111.00 112.50 27,219
25 Nov 24 112.50000
-3.50 		115.00 112.20 112.50 7,405
22 Nov 24 116.00000
+3.50 		116.00 110.00 112.50 213,755
21 Nov 24 112.50000
+0.00 		115.00 110.00 112.50 295,593
20 Nov 24 112.50000
+0.00 		115.00 110.00 112.50 69,118
19 Nov 24 112.50000
+0.00 		115.00 110.00 112.50 20,960
18 Nov 24 112.50000
+0.00 		115.00 112.50 112.50 8,695
15 Nov 24 112.50000
+1.50 		114.00 111.00 112.50 188,894
14 Nov 24 111.00000
-16.50 		130.00 108.00 127.50 600,409
13 Nov 24 127.50000
+0.00 		128.30 127.10 127.50 87,630
12 Nov 24 127.50000
-2.50 		130.00 127.40 127.50 13,391
11 Nov 24 130.00000
+2.50 		130.00 125.50 127.50 9,130
08 Nov 24 127.50000
+0.00 		127.50 125.00 127.50 2,200
07 Nov 24 127.50000
+0.00 		127.50 127.00 127.50 1,254
06 Nov 24 127.50000
+0.00 		127.50 126.50 127.50 25,740
05 Nov 24 127.50000
+0.00 		128.45 125.00 127.50 66,225
04 Nov 24 127.50000
+1.50 		130.00 127.50 127.50 1
01 Nov 24 126.00000
+1.00 		126.00 125.25 126.00 134
31 Oct 24 125.00000
-4.00 		130.00 125.00 127.50 20,091
30 Oct 24 129.00000
+4.00 		130.00 123.00 125.00 120,375
29 Oct 24 125.00000
-2.00 		127.45 122.20 127.00 13,470
28 Oct 24 127.00000
+0.00 		127.00 127.00 127.00 0
25 Oct 24 127.00000
-0.50 		130.00 124.00 127.50 4,977
24 Oct 24 127.50000
+0.00 		128.00 125.10 127.50 399,688
23 Oct 24 127.50000
+0.00 		128.00 127.50 127.50 6
22 Oct 24 127.50000
+0.00 		127.50 125.55 127.50 107,123
21 Oct 24 127.50000
+0.00 		127.50 127.50 127.50 0
18 Oct 24 127.50000
+0.00 		127.50 125.00 127.50 25,981
17 Oct 24 127.50000
+5.00 		129.80 126.85 126.85 450,079
16 Oct 24 122.50000
+0.00 		125.00 122.50 122.50 8,548
15 Oct 24 122.50000
+1.00 		124.50 118.26 121.50 109,832
14 Oct 24 121.50000
+4.00 		124.80 113.00 117.50 56,849
11 Oct 24 117.50000
+0.00 		119.20 116.66 117.50 21,137
10 Oct 24 117.50000
+0.00 		119.00 115.55 117.50 51,663
09 Oct 24 117.50000
+0.00 		118.50 115.00 117.50 84,890
08 Oct 24 117.50000
+0.00 		117.70 117.50 117.50 1,699
07 Oct 24 117.50000
+0.00 		117.50 115.00 117.50 71,036
04 Oct 24 117.50000
+0.00 		117.70 116.25 117.50 4,569
03 Oct 24 117.50000
+0.00 		120.00 116.00 117.50 17,244
02 Oct 24 117.50000
+0.00 		118.00 116.25 117.50 19,915
01 Oct 24 117.50000
+0.00 		120.00 115.00 117.50 9,156
30 Sep 24 117.50000
+0.00 		119.00 116.00 117.50 23,111
27 Sep 24 117.50000
-10.00 		125.00 115.00 125.00 34,903
26 Sep 24 127.50000
+0.00 		127.50 125.00 127.50 1,250
25 Sep 24 127.50000
-1.50 		128.00 125.00 128.00 196,948
24 Sep 24 129.00000
-1.50 		131.75 126.21 130.50 8,654
23 Sep 24 130.50000
-2.00 		130.50 130.00 130.50 6,763
20 Sep 24 132.50000
-2.50 		133.37 130.00 133.37 13,132
19 Sep 24 135.00000
+0.00 		137.40 130.00 135.00 2,015
18 Sep 24 135.00000
+0.00 		135.00 133.40 135.00 800
17 Sep 24 135.00000
+0.00 		140.00 130.00 135.00 5,515
16 Sep 24 135.00000
+0.00 		135.00 130.00 135.00 10,098
13 Sep 24 135.00000
+0.00 		135.00 130.09 135.00 3,579
12 Sep 24 135.00000
+0.00 		135.00 135.00 135.00 0
11 Sep 24 135.00000
+0.00 		135.00 130.00 135.00 3,423
10 Sep 24 135.00000
+0.00 		135.00 130.10 135.00 836
09 Sep 24 135.00000
+0.00 		135.00 134.00 135.00 5
06 Sep 24 135.00000
-2.50 		135.00 131.00 135.00 11,301
05 Sep 24 137.50000
+2.50 		139.95 135.00 137.50 4,055
04 Sep 24 135.00000
-6.00 		140.00 135.00 140.00 19,395
03 Sep 24 141.00000
+0.00 		142.88 138.26 141.00 47,594
02 Sep 24 141.00000
+3.50 		141.00 138.50 138.50 73,930
30 Aug 24 137.50000
+0.00 		139.25 137.50 137.50 7,201
29 Aug 24 137.50000
+0.00 		143.00 135.25 137.50 857
28 Aug 24 137.50000
-1.00 		138.02 131.93 138.02 8,488,487
27 Aug 24 138.50000
+0.00 		139.38 138.50 138.50 1,949
23 Aug 24 138.50000
+0.00 		139.40 137.45 138.50 20,870
22 Aug 24 138.50000
+0.00 		138.50 138.00 138.50 11,512
21 Aug 24 138.50000
+0.00 		139.65 138.50 138.50 76,427
20 Aug 24 138.50000
-3.50 		140.80 137.25 139.50 63,020
19 Aug 24 142.00000
+3.50 		142.00 137.05 138.50 70,604
16 Aug 24 138.50000
+0.00 		141.40 138.50 138.50 2,247
15 Aug 24 138.50000
+0.00 		141.40 138.50 138.50 44,283
14 Aug 24 138.50000
+0.00 		138.50 138.50 138.50 0
13 Aug 24 138.50000
+2.50 		141.40 138.50 138.50 33,001
12 Aug 24 136.00000
+2.50 		139.60 134.00 134.00 5,790
09 Aug 24 133.50000
+0.00 		134.00 133.50 133.50 18,553
08 Aug 24 133.50000
+0.00 		135.00 132.00 133.50 237,620
07 Aug 24 133.50000
+6.50 		135.00 130.00 130.00 45,357
06 Aug 24 127.00000
+1.00 		130.00 126.25 127.50 53,374
05 Aug 24 126.00000
-8.50 		134.30 125.00 134.00 123,134
02 Aug 24 134.50000
+0.00 		134.50 134.11 134.50 3,947
01 Aug 24 134.50000
+0.00 		134.98 131.00 134.50 25,079
31 Jul 24 134.50000
+11.50 		135.00 127.80 127.80 283,414
30 Jul 24 123.00000
+0.00 		125.94 123.00 123.00 625
29 Jul 24 123.00000
+4.00 		125.99 118.00 119.00 63,300
26 Jul 24 119.00000
+0.00 		119.00 119.00 119.00 0
25 Jul 24 119.00000
+0.00 		120.00 118.90 118.90 4,003
24 Jul 24 119.00000
-1.00 		119.80 119.00 119.00 6,013
23 Jul 24 120.00000
+0.00 		120.00 118.00 119.00 40,734
22 Jul 24 120.00000
-2.50 		125.00 120.00 122.50 45,970
19 Jul 24 122.50000
-2.00 		125.00 122.50 123.50 658
18 Jul 24 124.50000
+4.50 		124.75 118.80 120.00 38,156
17 Jul 24 120.00000
+9.00 		124.00 113.90 113.90 85,696
16 Jul 24 111.00000
-2.50 		113.99 111.00 113.50 68,083
15 Jul 24 113.50000
+2.00 		113.99 111.00 111.50 40,132
12 Jul 24 111.50000
+0.00 		112.50 111.50 111.50 20,000
11 Jul 24 111.50000
+0.00 		112.70 110.00 111.50 33,266
10 Jul 24 111.50000
-0.50 		113.00 110.00 111.50 782,500
09 Jul 24 112.00000
-0.50 		116.00 108.00 112.50 109,106
08 Jul 24 112.50000
+0.50 		118.00 110.00 113.00 92,398
05 Jul 24 112.00000
-1.00 		116.00 110.28 113.00 152,582
04 Jul 24 113.00000
+1.00 		115.66 108.99 109.00 606,617
03 Jul 24 112.00000
+9.50 		113.00 104.03 105.50 217,280
02 Jul 24 102.50000
-1.00 		102.50 102.20 102.50 2,500
01 Jul 24 103.50000
-1.00 		106.00 102.10 104.50 50,562
28 Jun 24 104.50000
+1.00 		104.97 104.50 104.50 4,763
27 Jun 24 103.50000
+0.00 		104.97 103.50 103.50 4,481
26 Jun 24 103.50000
+0.00 		105.00 103.50 103.50 9,500
25 Jun 24 103.50000
+0.00 		105.00 103.11 103.50 231,891
24 Jun 24 103.50000
+0.00 		105.00 103.50 103.50 514,413
21 Jun 24 103.50000
+0.00 		105.00 102.00 103.50 3,049
20 Jun 24 103.50000
-3.50 		104.50 102.21 103.50 571,755
19 Jun 24 107.00000
+2.00 		107.00 102.10 103.00 78,145
18 Jun 24 105.00000
+1.00 		105.00 99.12 102.00 89,196
17 Jun 24 104.00000
+3.00 		104.00 99.00 101.00 86,447
14 Jun 24 101.00000
-3.00 		102.00 101.00 101.00 1
13 Jun 24 104.00000
+3.00 		104.00 100.00 101.00 136
12 Jun 24 101.00000
+0.00 		102.00 100.00 101.00 7,529
11 Jun 24 101.00000
+0.00 		102.00 100.00 101.00 57,317
10 Jun 24 101.00000
+0.00 		101.70 100.00 101.00 15,110
07 Jun 24 101.00000
+0.00 		101.70 100.00 101.00 64,003
06 Jun 24 101.00000
+0.00 		101.20 101.00 101.00 65,890
05 Jun 24 101.00000
-0.50 		101.66 100.00 101.50 7,950
04 Jun 24 101.50000
+0.00 		101.50 101.50 101.50 0
03 Jun 24 101.50000
+0.00 		101.50 100.15 101.50 10,000
31 May 24 101.50000
-2.00 		102.65 100.03 102.65 26,458
30 May 24 103.50000
+0.00 		103.50 102.03 103.50 720
29 May 24 103.50000
+0.50 		103.50 102.00 102.50 80,412
28 May 24 103.00000
-3.00 		105.00 100.00 105.00 109,397
24 May 24 106.00000
+0.00 		106.00 105.00 106.00 12,334
23 May 24 106.00000
+0.00 		106.00 105.90 106.00 4,714
22 May 24 106.00000
+0.00 		106.00 105.02 106.00 1,000
21 May 24 106.00000
-0.50 		107.97 105.00 106.50 159,211
20 May 24 106.50000
+1.50 		108.00 100.00 102.50 60,687
17 May 24 105.00000
+4.50 		105.00 100.00 100.50 2,154,696
16 May 24 100.50000
-1.00 		103.00 100.50 101.50 50,114
15 May 24 101.50000
+0.50 		102.00 99.00 101.00 80,252
14 May 24 101.00000
+0.00 		101.00 100.00 101.00 1,776,895
13 May 24 101.00000
-3.00 		105.00 98.00 104.00 56,988
10 May 24 104.00000
+0.00 		104.00 104.00 104.00 0
09 May 24 104.00000
+0.00 		104.00 100.00 104.00 39
08 May 24 104.00000
+0.00 		104.00 104.00 104.00 0
07 May 24 104.00000
-2.50 		106.94 101.00 106.50 75,400
03 May 24 106.50000
+0.00 		106.94 105.00 106.50 52
02 May 24 106.50000
+0.00 		106.50 105.31 106.50 55,343
01 May 24 106.50000
+0.00 		106.50 106.50 106.50 0
30 Apr 24 106.50000
+0.00 		106.50 106.50 106.50 154,522
29 Apr 24 106.50000
+0.00 		106.94 105.25 106.50 565
26 Apr 24 106.50000
+0.00 		106.92 106.00 106.50 471
25 Apr 24 106.50000
+1.50 		107.00 102.50 105.00 103,269
24 Apr 24 105.00000
+4.50 		107.89 104.50 104.50 77,463
23 Apr 24 100.50000
+0.00 		103.00 100.50 100.50 100,476
22 Apr 24 100.50000
+0.00 		100.50 96.00 100.50 5,008
19 Apr 24 100.50000
+0.00 		103.00 100.50 100.50 500
18 Apr 24 100.50000
+0.00 		104.55 98.31 100.50 4,738
17 Apr 24 100.50000
+0.00 		103.00 100.50 100.50 7,022
16 Apr 24 100.50000
+0.00 		100.50 100.50 100.50 0
15 Apr 24 100.50000
+0.00 		104.55 98.26 100.50 191,370
12 Apr 24 100.50000
+0.00 		100.50 94.00 100.50 2
11 Apr 24 100.50000
+0.00 		104.55 100.00 100.50 30,107
10 Apr 24 100.50000
+0.00 		102.12 100.50 100.50 7,822
09 Apr 24 100.50000
+0.00 		104.55 98.25 100.50 19,369
08 Apr 24 100.50000
+0.00 		104.55 100.50 100.50 12,681
05 Apr 24 100.50000
+0.00 		100.50 100.50 100.50 0
04 Apr 24 100.50000
+0.00 		100.50 100.50 100.50 0
03 Apr 24 100.50000
+0.00 		100.50 95.00 100.50 10,026
02 Apr 24 100.50000
+0.00 		100.50 96.00 100.50 182
28 Mar 24 100.50000
+0.00 		104.55 96.22 100.50 7,461
27 Mar 24 100.50000
+0.00 		104.55 100.50 100.50 14,293
26 Mar 24 100.50000
+0.50 		100.50 100.50 100.50 0
25 Mar 24 100.00000
+2.00 		103.92 96.00 98.00 138,435
22 Mar 24 98.00000
+0.00 		98.00 96.00 98.00 364
21 Mar 24 98.00000
-1.00 		98.90 96.25 98.90 14,250
20 Mar 24 99.00000
+0.00 		99.40 99.00 99.00 1,300
19 Mar 24 99.00000
-4.00 		100.00 98.00 100.00 35,392
18 Mar 24 103.00000
+0.00 		103.00 100.00 103.00 104,958
15 Mar 24 103.00000
+0.00 		103.00 102.45 103.00 7,084
14 Mar 24 103.00000
+0.00 		103.00 100.00 103.00 174,639
13 Mar 24 103.00000
+0.00 		103.00 101.50 103.00 11,907
12 Mar 24 103.00000
+0.00 		105.75 103.00 103.00 101,305
11 Mar 24 103.00000
+0.00 		103.00 103.00 103.00 11,901
08 Mar 24 103.00000
-1.00 		104.00 100.00 104.00 77,418
07 Mar 24 104.00000
+0.00 		104.00 100.00 104.00 20,508
06 Mar 24 104.00000
+0.00 		104.00 100.00 104.00 6,843
05 Mar 24 104.00000
-2.50 		106.28 100.50 106.28 125,366
04 Mar 24 106.50000
+0.00 		106.50 105.00 106.50 12,637
01 Mar 24 106.50000
+0.00 		106.50 103.00 106.50 340,232
29 Feb 24 106.50000
+0.00 		108.00 105.00 106.50 31,520
28 Feb 24 106.50000
-1.00 		108.00 105.75 107.50 58,989
27 Feb 24 107.50000
-2.50 		110.00 106.25 110.00 13,326
26 Feb 24 110.00000
+2.50 		110.00 105.00 110.00 71,757
23 Feb 24 107.50000
-5.00 		113.50 106.00 112.50 10,527
22 Feb 24 112.50000
+11.50 		115.00 101.50 101.50 140,238
21 Feb 24 101.00000
+1.00 		101.00 99.04 100.00 141,975
20 Feb 24 100.00000
+0.00 		101.50 98.10 100.50 2,091,032
19 Feb 24 100.00000
+2.50 		102.00 99.95 99.95 27,800
16 Feb 24 97.50000
+1.00 		100.00 95.00 96.50 1,697,336
15 Feb 24 96.50000
+0.00 		96.50 93.13 96.50 21,067
14 Feb 24 96.50000
-0.50 		97.00 93.35 96.50 391,840
13 Feb 24 97.00000
+0.00 		100.00 94.00 97.00 1,001,143
12 Feb 24 97.00000
+0.00 		100.00 94.10 97.00 177,349
09 Feb 24 97.00000
-5.00 		102.00 95.11 97.00 1,358,010
08 Feb 24 102.00000
+5.00 		102.00 94.00 97.00 66,289
07 Feb 24 97.00000
+0.00 		97.00 97.00 97.00 0
06 Feb 24 97.00000
+0.00 		100.00 94.00 97.00 36,874
05 Feb 24 97.00000
+0.00 		99.94 95.00 97.00 2,679
02 Feb 24 97.00000
+0.00 		99.00 95.11 97.00 27,625
01 Feb 24 97.00000
-2.00 		97.84 96.00 97.84 67,744
31 Jan 24 99.00000
+0.00 		100.00 96.50 99.00 6,673
30 Jan 24 99.00000
+0.00 		101.94 96.00 99.00 10,862
29 Jan 24 99.00000
+2.00 		99.75 96.26 97.00 506,157
26 Jan 24 97.00000
+2.50 		97.00 94.50 97.00 290,048
25 Jan 24 94.50000
-1.00 		96.00 94.03 95.50 766,286
24 Jan 24 95.50000
+1.00 		99.00 95.50 95.50 23,023
23 Jan 24 94.50000
-3.00 		95.89 92.05 95.89 313,731
22 Jan 24 97.50000
+0.00 		97.50 97.49 97.50 500
19 Jan 24 97.50000
-2.50 		97.50 95.00 97.50 32,500
18 Jan 24 100.00000
+0.00 		100.00 96.11 100.00 6,690
17 Jan 24 100.00000
+0.00 		105.00 97.50 100.00 8,122
16 Jan 24 100.00000
-2.50 		101.97 95.00 101.97 189,883
15 Jan 24 102.50000
+0.50 		102.50 100.00 102.00 3,203
12 Jan 24 102.00000
+0.00 		102.00 100.04 102.00 1,975
11 Jan 24 102.00000
+0.00 		103.96 100.00 102.00 10,781
10 Jan 24 102.00000
-0.50 		102.00 100.00 102.00 1,371,078
09 Jan 24 102.50000
-2.50 		102.50 100.25 102.50 11,138
08 Jan 24 105.00000
-4.00 		111.00 102.00 110.00 42,227
05 Jan 24 109.00000
-1.00 		110.00 107.00 110.00 46,000
04 Jan 24 110.00000
+10.00 		112.00 103.00 103.00 120,005
03 Jan 24 100.00000
+2.50 		104.00 100.00 100.00 252,224
02 Jan 24 97.50000
+5.00 		100.00 92.50 94.00 95,492
29 Dec 23 92.50000
+0.00 		94.95 91.30 92.50 12,232
28 Dec 23 92.50000
+0.00 		92.50 92.50 92.50 0
27 Dec 23 92.50000
+0.00 		94.40 92.25 92.50 36,061
22 Dec 23 92.50000
+0.00 		92.50 92.25 92.50 12,473
21 Dec 23 92.50000
+0.00 		92.50 91.30 92.50 311,425
20 Dec 23 92.50000
+0.00 		92.50 91.56 92.50 76,728
19 Dec 23 92.50000
+0.00 		92.50 92.50 92.50 50,799
18 Dec 23 92.50000
+0.00 		92.50 91.56 92.50 77,570
15 Dec 23 92.50000
+0.00 		95.00 90.00 92.50 64,394
14 Dec 23 92.50000
+0.00 		94.50 92.11 92.50 70,000
13 Dec 23 92.50000
+0.00 		92.55 92.50 92.50 2,275
12 Dec 23 92.50000
+0.00 		92.50 92.50 92.50 0
11 Dec 23 92.50000
+0.00 		93.25 92.50 92.50 30,000
08 Dec 23 92.50000
+2.50 		95.00 87.00 90.00 619,804
07 Dec 23 90.00000
+0.00 		94.00 90.00 90.00 504,277
06 Dec 23 90.00000
+0.00 		90.00 89.50 90.00 1,332,246
05 Dec 23 90.00000
+0.00 		90.00 90.00 90.00 2,818,175
04 Dec 23 90.00000
+0.00 		90.00 89.00 90.00 802,281
01 Dec 23 90.00000
+6.00 		94.00 85.00 85.00 22,682
30 Nov 23 84.00000
+0.00 		88.00 83.50 84.00 28,341
29 Nov 23 84.00000
+0.00 		84.75 84.00 84.00 60
28 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
27 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
24 Nov 23 84.00000
+0.00 		84.69 84.00 84.00 3,785
23 Nov 23 84.00000
+0.00 		84.00 80.08 84.00 1,000
22 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
21 Nov 23 84.00000
+0.00 		84.75 80.00 84.00 3,967
20 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
17 Nov 23 84.00000
+0.00 		85.44 80.00 84.00 28,630
16 Nov 23 84.00000
+0.00 		84.00 80.00 84.00 558,341
15 Nov 23 84.00000
+2.50 		85.00 80.00 81.50 119,914
14 Nov 23 81.50000
+1.50 		81.85 78.07 81.50 638,249
13 Nov 23 80.00000
+0.00 		84.80 78.55 80.00 20,513
10 Nov 23 80.00000
+2.50 		84.89 79.75 79.75 66,115
09 Nov 23 77.50000
+0.00 		79.75 75.00 77.50 73,319
08 Nov 23 77.50000
+0.00 		80.00 75.00 77.50 11,356
07 Nov 23 77.50000
+0.00 		78.20 77.50 77.50 4,142
06 Nov 23 77.50000
+0.00 		77.50 77.50 77.50 0
03 Nov 23 77.50000
-3.00 		79.40 75.25 79.40 180,139
02 Nov 23 80.50000
+0.00 		80.50 79.10 80.50 37,500
01 Nov 23 80.50000
-1.50 		80.50 79.00 80.50 5,000
31 Oct 23 82.00000
+0.00 		82.00 81.00 82.00 100,000
30 Oct 23 82.00000
+0.00 		82.00 82.00 82.00 0
27 Oct 23 82.00000
-4.00 		82.00 82.00 82.00 0
26 Oct 23 86.00000
+4.00 		86.00 86.00 86.00 1
25 Oct 23 82.00000
+0.00 		82.00 80.04 82.00 595
24 Oct 23 82.00000
+0.00 		82.00 78.50 82.00 235
23 Oct 23 82.00000
+0.00 		82.00 79.00 82.00 10,000
20 Oct 23 82.00000
+0.00 		82.00 80.00 82.00 2,209
19 Oct 23 82.00000
+0.00 		82.00 82.00 82.00 0
18 Oct 23 82.00000
+2.00 		82.00 80.04 82.00 10,457
17 Oct 23 80.00000
+0.50 		82.00 76.08 80.00 7,455
16 Oct 23 79.50000
-0.50 		79.50 79.50 79.50 0
13 Oct 23 80.00000
+0.00 		80.89 80.00 80.00 150
12 Oct 23 80.00000
+0.00 		80.89 76.10 80.00 1,000
11 Oct 23 80.00000
-3.00 		81.50 78.25 81.50 37,731
10 Oct 23 83.00000
-1.50 		83.00 82.00 83.00 1,158
09 Oct 23 84.50000
-0.50 		84.50 83.00 84.50 2,000
06 Oct 23 85.00000
-2.50 		85.00 84.00 85.00 4,125
05 Oct 23 87.50000
-1.00 		87.50 84.00 87.50 15,000
04 Oct 23 88.50000
-0.50 		88.50 86.00 88.50 2,000
03 Oct 23 89.00000
+0.00 		89.00 89.00 89.00 0
02 Oct 23 89.00000
+0.00 		89.00 89.00 89.00 0
29 Sep 23 89.00000
+0.00 		89.00 86.06 89.00 127,260
28 Sep 23 89.00000
-2.00 		89.00 86.06 89.00 5,855
27 Sep 23 91.00000
-1.00 		94.00 88.06 92.00 13,574
26 Sep 23 92.00000
+1.50 		95.00 90.75 91.50 55,227
25 Sep 23 90.50000
+0.00 		92.50 88.05 90.50 2,915
22 Sep 23 90.50000
+0.00 		93.00 89.11 90.50 4,831
21 Sep 23 90.50000
+1.00 		93.00 88.00 90.00 21,852
20 Sep 23 89.50000
+1.00 		90.18 89.50 89.50 10,100
19 Sep 23 88.50000
+0.00 		88.50 88.50 88.50 0
18 Sep 23 88.50000
+1.00 		90.00 88.50 88.50 269,481
15 Sep 23 87.50000
+0.00 		88.89 87.50 87.50 31,784
14 Sep 23 87.50000
+0.00 		87.50 85.00 87.50 16,986
13 Sep 23 87.50000
+0.00 		87.50 85.05 87.50 1
12 Sep 23 87.50000
+0.00 		90.00 87.50 87.50 21,430
11 Sep 23 87.50000
-2.00 		89.95 85.20 89.50 40,854
08 Sep 23 89.50000
+0.00 		89.50 89.50 89.50 25,000
07 Sep 23 89.50000
+0.00 		89.50 89.50 89.50 0
06 Sep 23 89.50000
+0.00 		89.50 89.50 89.50 0
05 Sep 23 89.50000
+0.00 		89.50 86.07 89.50 100
04 Sep 23 89.50000
+0.00 		91.00 86.00 89.50 12,296
01 Sep 23 89.50000
-1.00 		89.50 89.50 89.50 19,647
31 Aug 23 90.50000
-2.50 		95.00 88.00 93.00 40,387
30 Aug 23 93.00000
+0.00 		94.50 91.53 93.00 10,634
29 Aug 23 93.00000
+0.00 		95.40 91.16 94.00 24,486
25 Aug 23 93.00000
+0.00 		93.00 93.00 93.00 0
24 Aug 23 93.00000
-4.50 		97.24 91.10 97.24 14,814
23 Aug 23 97.50000
+0.00 		97.50 97.50 97.50 0
22 Aug 23 97.50000
+0.00 		97.50 96.00 97.50 8,500
21 Aug 23 97.50000
+0.00 		97.50 97.49 97.50 35
18 Aug 23 97.50000
+0.00 		100.00 95.00 97.50 21,174
17 Aug 23 97.50000
+0.00 		99.50 97.50 97.50 6,866
16 Aug 23 97.50000
-1.50 		100.00 95.00 99.00 1,603
15 Aug 23 99.00000
+0.00 		101.00 99.00 99.00 2,958
14 Aug 23 99.00000
+0.00 		102.00 99.00 99.00 1
11 Aug 23 99.00000
+0.00 		99.00 99.00 99.00 0
10 Aug 23 99.00000
+0.00 		99.00 99.00 99.00 0
09 Aug 23 99.00000
+0.00 		101.48 99.00 99.00 5,427
08 Aug 23 99.00000
-5.00 		105.20 95.25 104.00 21,563
07 Aug 23 104.00000
+0.00 		106.00 104.00 104.00 485
04 Aug 23 104.00000
-8.50 		110.05 103.00 110.05 35,042
03 Aug 23 112.50000
+0.00 		115.00 111.00 112.50 12,724
02 Aug 23 112.50000
+0.00 		115.00 107.00 112.50 283,545
01 Aug 23 112.50000
+5.50 		115.00 109.94 109.94 42,937
31 Jul 23 107.00000
+0.00 		109.94 107.00 107.00 558
28 Jul 23 107.00000
+0.00 		107.00 107.00 107.00 103,232
27 Jul 23 107.00000
+0.00 		109.94 107.00 107.00 36
26 Jul 23 107.00000
+0.00 		109.94 102.00 107.00 5,741
25 Jul 23 107.00000
+0.00 		109.94 107.00 107.00 1,460,750
24 Jul 23 107.00000
+1.50 		108.50 104.06 105.50 15,084
21 Jul 23 105.50000
+0.00 		108.93 103.82 105.50 3,223
20 Jul 23 105.50000
+0.00 		105.50 102.65 105.50 207
19 Jul 23 105.50000
+0.00 		105.50 102.50 105.50 10,796
18 Jul 23 105.50000
+1.00 		107.93 103.00 104.50 211,027
17 Jul 23 104.50000
+0.00 		108.00 102.82 104.50 16,699
14 Jul 23 104.50000
+0.00 		104.50 103.60 104.50 500
13 Jul 23 104.50000
-3.00 		110.00 103.00 107.50 68,416
12 Jul 23 107.50000
+9.50 		110.00 97.28 98.00 1,935,752
11 Jul 23 98.00000
+0.50 		100.00 95.05 97.50 62,349
10 Jul 23 97.50000
+0.00 		100.00 95.00 97.50 14,751
07 Jul 23 97.50000
+0.00 		97.50 95.00 97.50 8,259
06 Jul 23 97.50000
+0.00 		99.00 95.00 97.50 62,885
05 Jul 23 97.50000
+9.00 		99.00 88.80 88.80 158,232
04 Jul 23 88.50000
+5.00 		90.00 85.00 86.00 147,392
03 Jul 23 83.50000
+1.50 		85.00 82.00 82.00 10,113
30 Jun 23 82.00000
-1.50 		82.00 82.00 82.00 19,750
29 Jun 23 83.50000
+0.00 		83.50 83.50 83.50 0
28 Jun 23 83.50000
-0.50 		85.96 82.30 84.00 1,869
27 Jun 23 84.00000
+0.00 		85.70 82.00 84.00 16,063
26 Jun 23 84.00000
+1.00 		85.00 83.50 83.50 6,169
23 Jun 23 83.00000
-2.00 		85.00 81.20 85.00 29,636
22 Jun 23 85.00000
+0.00 		85.00 85.00 85.00 0
21 Jun 23 85.00000
+0.00 		85.00 85.00 85.00 0
20 Jun 23 85.00000
+0.00 		85.00 85.00 85.00 581
19 Jun 23 85.00000
-2.00 		86.10 84.25 86.10 20,750
16 Jun 23 87.00000
+0.00 		88.50 87.00 87.00 7,270
15 Jun 23 87.00000
+0.00 		88.96 87.00 87.00 168
14 Jun 23 87.00000
+0.00 		89.00 86.10 87.00 13,600
13 Jun 23 87.00000
+0.00 		87.00 86.10 87.00 16,000
12 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
09 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
08 Jun 23 87.00000
+0.00 		87.00 85.31 87.00 24,849
07 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
06 Jun 23 87.00000
+0.00 		87.00 86.89 87.00 10,382
05 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
02 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
01 Jun 23 87.00000
+0.00 		89.00 87.00 87.00 386
31 May 23 87.00000
+0.00 		87.00 85.00 87.00 1,500
30 May 23 87.00000
+0.00 		88.96 87.00 87.00 720
26 May 23 87.00000
+0.00 		87.00 87.00 87.00 26,412
25 May 23 87.00000
-2.00 		88.50 85.00 88.50 32,653
24 May 23 89.00000
+0.00 		89.90 88.50 89.00 4,833
23 May 23 89.00000
+0.00 		89.00 88.02 89.00 40
22 May 23 89.00000
+0.50 		89.00 89.00 89.00 0
19 May 23 88.50000
+0.00 		88.99 88.50 88.50 11
18 May 23 88.50000
+0.00 		88.50 88.50 88.50 0
17 May 23 88.50000
+5.00 		89.00 83.99 83.99 33,126
16 May 23 83.50000
+0.00 		84.00 83.50 83.50 3,572
15 May 23 83.50000
+0.00 		83.50 83.50 83.50 0
12 May 23 83.50000
+0.00 		84.00 83.50 83.50 12
11 May 23 83.50000
+0.00 		84.00 83.50 83.50 367
10 May 23 83.50000
+0.00 		85.00 83.00 83.50 10,434
09 May 23 83.50000
-3.50 		85.96 82.04 85.96 29,513
05 May 23 87.00000
-3.00 		91.96 87.00 90.00 19,468
04 May 23 90.00000
+3.00 		92.00 87.90 87.90 123,618
03 May 23 87.00000
+0.00 		87.98 86.00 87.00 10,045
02 May 23 87.00000
+3.00 		88.00 83.20 84.00 58,698
28 Apr 23 84.00000
+3.50 		85.00 80.70 80.70 99,230
27 Apr 23 80.50000
-1.00 		80.50 80.00 80.50 20,945
26 Apr 23 81.50000
+0.50 		81.50 80.00 81.50 308,999
25 Apr 23 81.00000
+7.00 		84.00 76.50 76.50 750,933
24 Apr 23 74.00000
+0.00 		74.00 74.00 74.00 5,221
21 Apr 23 74.00000
+0.00 		75.00 73.00 74.00 1,496
20 Apr 23 74.00000
+0.00 		74.45 73.20 74.00 250,113
19 Apr 23 74.00000
-1.00 		74.00 73.00 74.00 7,485
18 Apr 23 75.00000
-0.50 		75.00 73.30 75.00 7,888
17 Apr 23 75.50000
+0.00 		75.50 75.00 75.50 43,293
14 Apr 23 75.50000
-0.50 		76.00 74.00 76.00 11,858
13 Apr 23 76.00000
+0.00 		76.00 75.20 76.00 3,497
12 Apr 23 76.00000
+0.00 		76.00 75.00 76.00 7,134
11 Apr 23 76.00000
+0.50 		76.00 75.00 75.50 73,029
06 Apr 23 75.50000
-1.00 		75.90 73.00 75.90 8,801
05 Apr 23 76.50000
-1.00 		77.80 76.00 77.50 25,727
04 Apr 23 77.50000
-1.50 		78.80 75.50 78.80 50,805
03 Apr 23 79.00000
-2.50 		81.20 76.50 81.20 96,607
31 Mar 23 81.50000
-4.00 		85.00 77.50 85.00 59,380
30 Mar 23 85.50000
+0.00 		85.50 85.00 85.50 8,910
29 Mar 23 85.50000
+0.00 		85.50 85.00 85.50 40,032
28 Mar 23 85.50000
-0.50 		85.50 85.00 85.50 8,218
27 Mar 23 86.00000
-2.50 		87.00 85.00 87.00 55,000
24 Mar 23 88.50000
+0.00 		88.50 87.00 88.50 4,550
23 Mar 23 88.50000
+0.00 		88.50 87.00 88.50 1,012
22 Mar 23 88.50000
+0.00 		88.50 88.40 88.50 9,009
21 Mar 23 88.50000
-3.50 		90.00 87.00 90.00 12,290
20 Mar 23 92.00000
+0.00 		92.00 92.00 92.00 0
17 Mar 23 92.00000
+0.00 		94.00 90.00 92.00 232,319
16 Mar 23 92.00000
+0.00 		94.00 90.00 92.00 2,058
15 Mar 23 92.00000
+0.00 		92.00 90.00 92.00 14,873
14 Mar 23 92.00000
+0.00 		92.00 92.00 92.00 0
13 Mar 23 92.00000
+0.00 		92.00 90.00 92.00 5,185
10 Mar 23 92.00000
-3.00 		94.00 90.00 94.00 11,335
09 Mar 23 95.00000
+0.00 		95.28 95.00 95.00 1,000
08 Mar 23 95.00000
+0.00 		95.28 95.00 95.00 5,239
07 Mar 23 95.00000
-2.00 		97.00 94.00 96.00 24,306
06 Mar 23 97.00000
+1.50 		97.00 95.30 95.50 7,340
03 Mar 23 95.50000
+0.00 		95.50 95.30 95.50 729
02 Mar 23 95.50000
+0.00 		97.00 94.00 95.50 7,102
01 Mar 23 95.50000
+0.00 		95.50 94.00 95.50 1,607
28 Feb 23 95.50000
+0.00 		96.20 95.50 95.50 2,074
27 Feb 23 95.50000
+5.00 		96.20 88.50 90.50 52,163
24 Feb 23 90.50000
+0.50 		93.00 88.00 90.00 18,565
23 Feb 23 90.00000
+0.00 		90.00 90.00 90.00 0
22 Feb 23 90.00000
+0.00 		90.00 88.15 90.00 819
21 Feb 23 90.00000
+2.00 		90.50 86.00 88.00 28,068
20 Feb 23 88.00000
+0.00 		89.50 86.00 88.00 602
17 Feb 23 88.00000
+0.00 		90.00 86.00 88.00 7,728
16 Feb 23 88.00000
+0.00 		88.00 88.00 88.00 1,451,232
15 Feb 23 88.00000
-1.00 		88.00 88.00 88.00 0
14 Feb 23 89.00000
+0.00 		90.00 89.00 89.00 1,061
13 Feb 23 89.00000
+0.00 		89.90 88.10 89.00 2,518
10 Feb 23 89.00000
+0.00 		89.00 88.60 89.00 1,121
09 Feb 23 89.00000
+0.00 		90.00 88.10 89.00 5,880
08 Feb 23 89.00000
-1.00 		89.00 88.10 89.00 2,250
07 Feb 23 90.00000
+0.00 		92.00 88.15 90.00 20,098
06 Feb 23 90.00000
+0.00 		90.00 88.00 90.00 4,982
03 Feb 23 90.00000
-2.00 		94.00 88.00 92.00 42,270
02 Feb 23 92.00000
+9.00 		92.00 84.83 84.83 1,902,939
01 Feb 23 83.00000
+4.00 		84.00 78.80 79.00 50,706
31 Jan 23 79.00000
+0.00 		80.00 78.16 79.00 512
30 Jan 23 79.00000
+0.00 		79.00 78.00 79.00 28,875
27 Jan 23 79.00000
+0.00 		79.00 78.90 79.00 1,015
26 Jan 23 79.00000
+0.00 		80.00 77.30 79.00 26,210
25 Jan 23 79.00000
+0.00 		79.00 79.00 79.00 0
24 Jan 23 79.00000
+0.00 		79.50 78.30 79.00 4,586
23 Jan 23 79.00000
+0.00 		79.00 78.30 79.00 4,000
20 Jan 23 79.00000
+0.00 		80.90 78.20 79.00 88,919
19 Jan 23 79.00000
-1.00 		79.00 78.05 79.00 258,000
18 Jan 23 80.00000
+0.00 		82.00 78.50 80.00 4,210
17 Jan 23 80.00000
+0.50 		80.00 77.00 79.50 49,497
16 Jan 23 79.50000
+0.00 		79.50 79.50 79.50 0
13 Jan 23 79.50000
+0.00 		79.50 79.00 79.50 15,161
12 Jan 23 79.50000
+0.50 		79.50 77.00 79.50 8,243
11 Jan 23 79.00000
-1.00 		82.00 77.65 79.50 20,600
10 Jan 23 80.00000
+0.00 		82.00 80.00 80.00 8,482
09 Jan 23 80.00000
+0.00 		80.30 78.00 80.00 8,009
06 Jan 23 80.00000
+0.00 		80.30 80.00 80.00 2,490
05 Jan 23 80.00000
+0.00 		81.30 79.00 80.00 41,863
04 Jan 23 80.00000
+3.00 		81.30 78.80 78.80 30,728
03 Jan 23 77.00000
+0.50 		78.00 77.00 77.00 5,387
30 Dec 22 76.50000
+0.00 		77.00 76.40 76.50 22,227
29 Dec 22 76.50000
-0.50 		78.00 75.00 77.00 32,086
28 Dec 22 77.00000
+0.00 		79.00 77.00 77.00 4,484
23 Dec 22 77.00000
+0.00 		77.00 75.11 77.00 1,258
22 Dec 22 77.00000
+0.00 		77.00 75.00 77.00 47,692
21 Dec 22 77.00000
+1.50 		77.00 74.00 75.50 20,650
20 Dec 22 75.50000
+0.00 		75.75 75.50 75.50 125,000
19 Dec 22 75.50000
+0.00 		75.50 75.00 75.50 2,679
16 Dec 22 75.50000
-3.25 		78.75 75.50 78.75 13,700
15 Dec 22 78.75000
+0.00 		78.75 78.75 78.75 50,000
14 Dec 22 78.75000
+0.00 		78.75 78.75 78.75 0
13 Dec 22 78.75000
+0.50 		78.75 77.00 78.25 35,060
12 Dec 22 78.25000
+0.00 		80.00 77.00 78.25 205,282
09 Dec 22 78.25000
+1.25 		78.25 76.20 77.00 404,720
08 Dec 22 77.00000
+0.50 		77.80 75.00 76.50 82,065
07 Dec 22 76.50000
-1.50 		77.00 76.00 77.00 25,884
06 Dec 22 78.00000
-0.50 		78.50 75.50 78.50 16,198
05 Dec 22 78.50000
-1.50 		83.00 76.00 80.50 65,723
02 Dec 22 80.00000
+6.50 		80.00 75.50 75.50 86,865
01 Dec 22 73.50000
+1.50 		74.00 70.10 72.00 1,065,485
30 Nov 22 72.00000
-1.00 		72.00 70.00 72.00 1,580,124
29 Nov 22 73.00000
+2.00 		74.00 71.00 72.00 1,089,540
28 Nov 22 71.00000
+0.00 		71.05 71.00 71.00 59,006
25 Nov 22 71.00000
+0.00 		71.00 71.00 71.00 0
24 Nov 22 71.00000
+0.00 		72.00 71.00 71.00 92,091
23 Nov 22 71.00000
+0.00 		71.00 71.00 71.00 0
22 Nov 22 71.00000
+0.00 		72.00 71.00 71.00 33,643
21 Nov 22 71.00000
+0.00 		72.00 71.00 71.00 3,689
18 Nov 22 71.00000
-0.50 		72.00 70.96 71.50 26,603
17 Nov 22 71.50000
-1.50 		72.00 71.05 72.00 29,876
16 Nov 22 73.00000
+0.00 		73.00 73.00 73.00 6,832
15 Nov 22 73.00000
+0.00 		74.30 73.00 73.00 2,738
14 Nov 22 73.00000
-1.00 		73.00 70.00 73.00 50,856
11 Nov 22 74.00000
+0.00 		74.40 72.00 74.00 15,013
10 Nov 22 74.00000
-0.50 		74.00 73.00 74.00 6,678
09 Nov 22 74.50000
+0.00 		74.50 74.50 74.50 0
08 Nov 22 74.50000
+0.00 		74.50 74.50 74.50 0
07 Nov 22 74.50000
+0.00 		74.80 73.00 74.50 838
04 Nov 22 74.50000
+0.00 		74.80 74.50 74.50 3,497
03 Nov 22 74.50000
+0.00 		74.50 74.50 74.50 0
02 Nov 22 74.50000
+0.00 		74.80 74.50 74.50 2,861
01 Nov 22 74.50000
+0.00 		74.80 74.50 74.50 4,029
31 Oct 22 74.50000
+0.50 		74.50 74.00 74.00 13,490
28 Oct 22 74.00000
+0.00 		76.00 74.00 74.00 50
27 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 400
26 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 0
25 Oct 22 74.00000
+0.00 		75.35 72.00 74.00 25,627
24 Oct 22 74.00000
+0.00 		74.00 72.00 74.00 4,693
21 Oct 22 74.00000
+0.00 		76.00 74.00 74.00 3
20 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 0
19 Oct 22 74.00000
+0.00 		74.00 72.00 74.00 550
18 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 3,000
17 Oct 22 74.00000
+0.00 		75.50 74.00 74.00 8,940
14 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 0
13 Oct 22 74.00000
+0.00 		74.00 72.00 74.00 1,891
12 Oct 22 74.00000
-0.50 		74.00 73.00 74.00 1,750
11 Oct 22 74.50000
+0.00 		74.50 73.00 74.50 3,282
10 Oct 22 74.50000
+0.00 		76.00 74.50 74.50 1,345
07 Oct 22 74.50000
+0.00 		74.50 73.25 74.50 2,253
06 Oct 22 74.50000
+0.00 		74.50 74.50 74.50 0
05 Oct 22 74.50000
-0.50 		74.50 74.50 74.50 0
04 Oct 22 75.00000
-1.00 		75.00 72.00 75.00 17,155
03 Oct 22 76.00000
+0.00 		76.80 76.00 76.00 2
30 Sep 22 76.00000
+0.00 		76.80 75.00 76.00 6,564
29 Sep 22 76.00000
+0.00 		76.00 76.00 76.00 0
28 Sep 22 76.00000
-1.00 		76.00 75.00 76.00 11,046
27 Sep 22 77.00000
+0.00 		78.60 75.10 77.00 36,691
26 Sep 22 77.00000
-0.50 		77.50 77.00 77.50 8,220
23 Sep 22 77.50000
-0.50 		77.50 77.50 77.50 19,546
22 Sep 22 78.00000
+0.50 		81.50 78.00 78.00 84,000
21 Sep 22 77.50000
+0.00 		77.50 77.50 77.50 0
20 Sep 22 77.50000
+1.50 		78.00 76.50 76.50 45,000
16 Sep 22 76.00000
-1.50 		77.00 75.00 77.00 28,042
15 Sep 22 77.50000
-1.00 		79.25 75.00 78.50 52,348
14 Sep 22 78.50000
-0.50 		79.00 78.50 78.50 209,000
13 Sep 22 79.00000
+0.00 		80.50 79.00 79.00 194,500
12 Sep 22 79.00000
+0.00 		79.00 79.00 79.00 0
09 Sep 22 79.00000
-0.50 		80.90 78.00 79.50 3,611
08 Sep 22 79.50000
-2.00 		80.80 78.00 80.80 20,757
07 Sep 22 81.50000
+0.50 		82.80 81.50 81.50 5,775
06 Sep 22 81.00000
-2.50 		82.00 81.00 82.00 12,913
05 Sep 22 83.50000
-1.50 		84.75 82.00 84.75 6,195
02 Sep 22 85.00000
+0.50 		85.80 85.00 85.00 26,800
01 Sep 22 84.50000
-3.50 		85.00 84.50 85.00 1,300
31 Aug 22 88.00000
-2.00 		88.70 86.00 88.70 18,277
30 Aug 22 90.00000
-0.50 		90.00 88.00 90.00 3,000
26 Aug 22 90.50000
+0.00 		90.50 90.50 90.50 0
25 Aug 22 90.50000
+0.00 		90.50 90.00 90.50 4,455
24 Aug 22 90.50000
-1.00 		92.45 90.50 91.50 4,707
23 Aug 22 91.50000
+0.00 		91.50 91.50 91.50 0
22 Aug 22 91.50000
+0.00 		91.50 90.00 91.50 2,641
19 Aug 22 91.50000
+0.00 		91.50 91.50 91.50 0
18 Aug 22 91.50000
+0.00 		91.50 91.50 91.50 0
17 Aug 22 91.50000
-1.50 		93.95 90.00 93.00 30,716
16 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
15 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
12 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
11 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
10 Aug 22 93.00000
+0.00 		94.30 92.01 93.00 209,934
09 Aug 22 93.00000
+0.50 		94.00 93.00 93.00 14,242
08 Aug 22 92.50000
+0.00 		93.50 92.50 92.50 5,565
05 Aug 22 92.50000
+0.00 		93.50 92.50 92.50 1,202,021
04 Aug 22 92.50000
+4.50 		95.00 90.00 90.00 1,736,426
03 Aug 22 88.00000
+1.00 		90.00 86.20 87.00 36,875
02 Aug 22 87.00000
+0.50 		87.00 85.80 87.00 6,874
01 Aug 22 86.50000
+0.50 		88.00 85.55 86.00 22,471
29 Jul 22 86.00000
+1.50 		87.00 83.75 84.50 35,716
28 Jul 22 84.50000
+8.00 		86.00 79.00 79.00 61,393
27 Jul 22 76.50000
+0.50 		76.50 75.00 76.00 100
26 Jul 22 76.00000
+0.50 		78.00 73.00 75.50 68,500
25 Jul 22 75.50000
+0.00 		76.70 74.00 75.50 18,392
22 Jul 22 75.50000
+0.00 		75.50 75.50 75.50 0
21 Jul 22 75.50000
+0.00 		75.50 74.00 75.50 64,217
20 Jul 22 75.50000
+3.50 		78.00 74.00 74.00 20,205
19 Jul 22 72.00000
+0.00 		74.00 72.00 72.00 2,694
18 Jul 22 72.00000
+0.00 		73.70 72.00 72.00 6,784
15 Jul 22 72.00000
+0.00 		73.00 72.00 72.00 83,746
14 Jul 22 72.00000
+1.50 		72.00 71.00 71.00 11,848
13 Jul 22 70.50000
+0.00 		71.00 70.50 70.50 9,830
12 Jul 22 70.50000
+0.50 		71.00 68.00 69.50 79,367
11 Jul 22 70.00000
+0.00 		70.00 69.55 70.00 595
08 Jul 22 70.00000
+0.00 		70.00 69.13 70.00 733
07 Jul 22 70.00000
-1.00 		70.00 67.00 70.00 26,210
06 Jul 22 71.00000
-3.00 		75.00 70.00 74.00 90,866
05 Jul 22 74.00000
+0.00 		74.00 73.13 74.00 2,235
04 Jul 22 74.00000
+0.00 		74.00 74.00 74.00 0
01 Jul 22 74.00000
+0.00 		74.00 74.00 74.00 0
30 Jun 22 74.00000
+0.00 		74.00 74.00 74.00 0
29 Jun 22 74.00000
-0.50 		74.00 74.00 74.00 0
28 Jun 22 74.50000
+0.00 		74.99 73.50 74.50 10,984
27 Jun 22 74.50000
+0.00 		74.50 74.50 74.50 895
24 Jun 22 74.50000
+0.00 		74.50 72.52 74.50 541,835
23 Jun 22 74.50000
+0.00 		74.50 74.50 74.50 0
22 Jun 22 74.50000
+0.00 		74.50 74.00 74.50 7,500
21 Jun 22 74.50000
+0.00 		74.50 73.50 74.50 774
20 Jun 22 74.50000
+0.50 		74.50 73.40 74.00 60,733
17 Jun 22 74.00000
+0.00 		74.00 72.30 74.00 93,340
16 Jun 22 74.00000
+0.50 		76.00 72.00 73.50 62,690
15 Jun 22 73.50000
+0.00 		73.50 72.99 73.50 985
14 Jun 22 73.50000
+0.00 		73.50 72.00 73.50 145,898
13 Jun 22 73.50000
+0.00 		73.50 72.00 73.50 15,533
10 Jun 22 73.50000
+0.00 		73.50 71.50 73.50 368
09 Jun 22 73.50000
+0.00 		73.50 72.15 73.50 15,169
08 Jun 22 73.50000
-1.50 		73.50 71.50 73.50 517,515
07 Jun 22 75.00000
+0.00 		75.00 73.00 75.00 47,143
06 Jun 22 75.00000
+6.00 		76.70 70.20 70.20 95,991
01 Jun 22 69.00000
-0.50 		69.00 68.00 69.00 17,371
31 May 22 69.50000
+1.00 		69.65 68.50 68.50 171,076
30 May 22 68.50000
+3.00 		70.45 66.00 66.00 294,207
27 May 22 65.50000
-1.50 		67.75 60.00 67.00 9,246,918
26 May 22 67.00000
-1.00 		67.90 66.80 67.90 147,518
25 May 22 68.00000
+1.50 		68.15 67.10 67.10 82,648
24 May 22 66.50000
-4.00 		70.00 62.01 70.00 203,772
23 May 22 70.50000
+0.00 		71.00 70.50 70.50 317,100
20 May 22 70.50000
-1.00 		71.00 70.10 71.00 59,000
19 May 22 71.50000
-2.00 		74.54 70.50 73.50 955,736
18 May 22 73.50000
+0.00 		73.50 73.50 73.50 15,441
17 May 22 73.50000
-0.50 		74.00 72.66 73.50 20,390
16 May 22 74.00000
-3.00 		76.00 70.10 76.00 158,771
13 May 22 77.00000
+0.00 		77.00 76.90 77.00 1,900
12 May 22 77.00000
-6.50 		77.00 74.90 77.00 48,364
11 May 22 83.50000
+1.00 		83.50 81.00 83.50 4,459
10 May 22 82.50000
+0.00 		82.50 81.90 82.50 1,721
09 May 22 82.50000
-4.00 		85.35 80.10 85.35 39,241
06 May 22 86.50000
-1.00 		87.00 85.00 87.00 35,822
05 May 22 87.50000
+0.00 		87.50 87.00 87.50 595
04 May 22 87.50000
+0.00 		87.50 87.00 87.50 3,433
03 May 22 87.50000
-1.00 		87.55 87.15 87.55 10,764
29 Apr 22 88.50000
+0.00 		88.50 87.50 88.50 33,113
28 Apr 22 88.50000
+0.00 		88.50 87.50 88.50 14,636
27 Apr 22 88.50000
+0.00 		88.50 87.00 88.50 22,901
26 Apr 22 88.50000
+0.00 		88.50 88.20 88.50 199
25 Apr 22 88.50000
+0.00 		88.50 88.50 88.50 5,536
22 Apr 22 88.50000
+0.00 		91.00 88.20 88.50 141,973
21 Apr 22 88.50000
-4.50 		91.00 88.50 91.00 45,827
20 Apr 22 93.00000
+0.00 		93.00 93.00 93.00 0
19 Apr 22 93.00000
+0.00 		93.00 90.00 93.00 12,277
14 Apr 22 93.00000
+0.00 		93.00 92.20 93.00 3,952
13 Apr 22 93.00000
+0.00 		93.00 93.00 93.00 0
12 Apr 22 93.00000
+0.00 		93.00 92.20 93.00 100
11 Apr 22 93.00000
+0.00 		93.00 93.00 93.00 0
08 Apr 22 93.00000
+0.00 		93.00 91.00 93.00 3,090
07 Apr 22 93.00000
+0.00 		93.00 92.35 93.00 500
06 Apr 22 93.00000
-0.50 		93.00 92.35 93.00 11,498
05 Apr 22 93.50000
-0.50 		93.50 92.00 93.50 46,914
04 Apr 22 94.00000
-0.50 		95.00 93.00 94.50 10,275
01 Apr 22 94.50000
+0.00 		96.23 94.00 94.50 24,126
31 Mar 22 94.50000
-3.50 		100.00 91.50 98.00 38,139
30 Mar 22 98.00000
+0.00 		98.00 96.00 98.00 84,460
29 Mar 22 98.00000
+2.50 		98.00 96.00 97.50 25,263
28 Mar 22 95.50000
+0.00 		95.75 95.00 95.50 1,738,945
25 Mar 22 95.50000
-4.00 		99.00 95.00 99.00 60,849
24 Mar 22 99.50000
-18.50 		110.50 96.00 110.50 454,645
23 Mar 22 118.00000
-6.00 		125.00 116.00 124.00 16,859
22 Mar 22 124.00000
-1.00 		125.00 123.00 125.00 4,386
21 Mar 22 125.00000
+0.00 		125.00 125.00 125.00 0
18 Mar 22 125.00000
+0.00 		125.50 123.00 125.00 6,287
17 Mar 22 125.00000
+0.00 		126.00 125.00 125.00 2,906
16 Mar 22 125.00000
+0.00 		125.00 123.00 125.00 40,000
15 Mar 22 125.00000
-11.50 		132.00 123.00 132.00 7,448
14 Mar 22 136.50000
-1.00 		136.50 136.50 136.50 0
11 Mar 22 137.50000
-1.00 		141.00 132.00 138.50 7,066
10 Mar 22 138.50000
+0.00 		138.50 135.00 138.50 5,733
09 Mar 22 138.50000
+0.00 		138.50 138.50 138.50 0
08 Mar 22 138.50000
+0.00 		138.50 135.00 138.50 1,500
07 Mar 22 138.50000
-6.50 		138.50 138.50 138.50 0
04 Mar 22 145.00000
+0.00 		145.00 144.00 145.00 213
03 Mar 22 145.00000
-2.50 		150.00 143.00 147.50 5,714
02 Mar 22 147.50000
-0.50 		147.50 146.00 147.50 2,014
01 Mar 22 148.00000
-3.00 		150.00 147.00 150.00 11,600
28 Feb 22 151.00000
-2.50 		151.00 148.00 151.00 891
25 Feb 22 153.50000
+0.00 		153.50 150.00 153.50 12,524
24 Feb 22 153.50000
-3.00 		153.50 153.50 153.50 0
23 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
22 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
21 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 2,797
18 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 1,056
17 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
16 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
15 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 1,000
14 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
11 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 389
10 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
09 Feb 22 156.50000
-2.50 		156.50 156.00 156.50 6,353
08 Feb 22 159.00000
-1.00 		159.00 158.00 159.00 5,000
07 Feb 22 160.00000
-3.50 		162.00 158.00 162.00 21,016
04 Feb 22 163.50000
+0.00 		163.50 163.50 163.50 0
03 Feb 22 163.50000
-2.50 		169.00 160.00 166.00 32,352
02 Feb 22 166.00000
+0.00 		166.00 166.00 166.00 0
01 Feb 22 166.00000
+0.00 		166.00 163.50 166.00 800
31 Jan 22 166.00000
+0.00 		166.00 163.50 166.00 4,976
28 Jan 22 166.00000
+0.00 		166.00 163.50 166.00 2,881
27 Jan 22 166.00000
+0.00 		166.00 164.00 166.00 23,738
26 Jan 22 166.00000
+0.00 		166.00 163.50 166.00 129,872
25 Jan 22 166.00000
-0.50 		166.00 164.00 166.00 948
24 Jan 22 166.50000
-0.50 		166.50 164.00 166.50 20
21 Jan 22 167.00000
+0.00 		167.10 165.00 167.00 2,371
20 Jan 22 167.00000
+0.00 		167.00 165.15 167.00 3,136
19 Jan 22 167.00000
+0.00 		168.00 165.15 167.00 1,504,847
18 Jan 22 167.00000
+0.00 		167.00 165.15 167.00 6,064
17 Jan 22 167.00000
+0.00 		167.15 167.00 167.00 1,788
14 Jan 22 167.00000
+0.00 		167.00 165.40 167.00 2,426
13 Jan 22 167.00000
+0.00 		167.40 165.20 167.00 8,132
12 Jan 22 167.00000
+0.00 		167.00 167.00 167.00 0
11 Jan 22 167.00000
+0.00 		168.00 167.00 167.00 1,511,500
10 Jan 22 167.00000
+0.00 		167.50 166.00 167.00 6,400
07 Jan 22 167.00000
+0.00 		167.00 167.00 167.00 55,762
06 Jan 22 167.00000
+0.00 		167.00 167.00 167.00 12,500
05 Jan 22 167.00000
-0.50 		169.20 165.00 167.50 10,731
04 Jan 22 167.50000
-1.00 		170.00 166.00 168.50 16,593
31 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
30 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
29 Dec 21 168.50000
+0.00 		168.50 167.25 168.50 5,000
24 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
23 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
22 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
21 Dec 21 168.50000
+0.00 		170.00 167.25 168.50 3,376
20 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
17 Dec 21 168.50000
+0.00 		168.50 167.25 168.50 45,464
16 Dec 21 168.50000
+0.00 		170.00 167.00 168.50 33,800
15 Dec 21 168.50000
-9.00 		174.00 167.00 174.00 10,807
14 Dec 21 177.50000
-3.00 		177.50 175.50 177.50 2,051
13 Dec 21 180.50000
+0.00 		180.50 177.00 180.50 3,000
10 Dec 21 180.50000
+0.00 		180.50 177.00 180.50 2,228
09 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 0
08 Dec 21 180.50000
+0.00 		180.50 177.00 180.50 280
07 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 0
06 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 0
03 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 329
02 Dec 21 180.50000
-2.00 		180.50 180.00 180.50 3,926
01 Dec 21 182.50000
+0.00 		182.50 182.50 182.50 0
30 Nov 21 182.50000
+0.00 		182.50 180.00 182.50 9,448
29 Nov 21 182.50000
+0.00 		185.00 180.10 182.50 12,795
26 Nov 21 182.50000
-5.00 		190.00 180.00 187.50 368,240
25 Nov 21 187.50000
+0.00 		187.50 185.00 187.50 11,554
24 Nov 21 187.50000
+0.00 		187.50 187.50 187.50 0
23 Nov 21 187.50000
+0.00 		187.50 185.00 187.50 350
22 Nov 21 187.50000
+1.50 		188.75 185.00 187.50 5,000
19 Nov 21 186.00000
-5.00 		186.00 185.10 186.00 2,844
18 Nov 21 191.00000
+0.00 		191.00 191.00 191.00 0
17 Nov 21 191.00000
-0.50 		191.00 188.00 191.00 1,786
16 Nov 21 191.50000
-3.50 		192.25 190.00 192.25 5,812
15 Nov 21 195.00000
+0.00 		195.00 192.00 195.00 3,158
12 Nov 21 195.00000
+0.00 		197.80 195.00 195.00 3,086
11 Nov 21 195.00000
+0.00 		195.00 195.00 195.00 0
10 Nov 21 195.00000
-4.00 		195.00 193.00 195.00 12,500
09 Nov 21 199.00000
+0.00 		200.00 198.00 199.00 50,000
08 Nov 21 199.00000
+1.50 		200.00 199.00 199.00 8,602
05 Nov 21 197.50000
+0.00 		199.50 195.20 197.50 5,322
04 Nov 21 197.50000
-1.00 		200.00 195.00 198.50 20,789
03 Nov 21 198.50000
+0.00 		198.50 198.50 198.50 0
02 Nov 21 198.50000
+0.00 		201.00 195.20 199.00 20,258
01 Nov 21 198.50000
+18.50 		200.00 180.00 180.00 28,613
29 Oct 21 180.00000
+0.00 		183.64 178.85 180.00 4,577
28 Oct 21 180.00000
+0.00 		180.00 178.85 180.00 2,500
27 Oct 21 180.00000
+0.00 		183.64 180.00 180.00 1,521
26 Oct 21 180.00000
+0.00 		180.00 176.10 180.00 306,038
25 Oct 21 180.00000
+0.00 		184.00 178.75 180.00 1,733
22 Oct 21 180.00000
+0.00 		184.00 178.00 180.00 1,785
21 Oct 21 180.00000
+0.00 		181.55 178.00 180.00 25,776
20 Oct 21 180.00000
+5.00 		182.00 175.00 177.00 508,289
19 Oct 21 175.00000
+0.00 		177.80 175.00 175.00 800
18 Oct 21 175.00000
+0.00 		176.00 170.00 175.00 3,296
15 Oct 21 175.00000
+2.50 		176.00 172.00 175.00 29,114
14 Oct 21 172.50000
-2.50 		172.50 172.50 172.50 5,878
13 Oct 21 175.00000
+0.00 		175.00 172.50 175.00 2,805
12 Oct 21 175.00000
+0.00 		175.00 175.00 175.00 0
11 Oct 21 175.00000
+0.00 		175.00 175.00 175.00 0
08 Oct 21 175.00000
+0.00 		175.00 172.00 175.00 40,800
07 Oct 21 175.00000
+0.00 		175.00 175.00 175.00 0
06 Oct 21 175.00000
+0.00 		175.00 172.50 175.00 42,822
05 Oct 21 175.00000
+0.00 		175.00 172.50 175.00 82,100
04 Oct 21 175.00000
+0.00 		176.00 172.50 175.00 4,403
01 Oct 21 175.00000
-1.00 		175.00 170.00 175.00 30,500
30 Sep 21 176.00000
+2.00 		180.00 176.00 176.00 19,650
29 Sep 21 174.00000
+14.00 		177.90 165.00 165.00 538,092
28 Sep 21 160.00000
+2.00 		162.00 157.50 159.50 15,098
27 Sep 21 158.00000
-1.50 		160.00 157.00 159.50 389,033
24 Sep 21 159.50000
-5.50 		165.00 157.00 165.00 155,857
23 Sep 21 165.00000
+0.00 		165.00 165.00 165.00 0
22 Sep 21 165.00000
+0.00 		168.00 165.00 165.00 387
21 Sep 21 165.00000
+0.00 		165.00 165.00 165.00 277
20 Sep 21 165.00000
-1.50 		165.00 163.00 165.00 5,385
17 Sep 21 166.50000
+0.00 		166.50 163.00 166.50 2,500
16 Sep 21 166.50000
-4.00 		173.00 163.00 170.50 16,002
15 Sep 21 170.50000
+0.00 		170.50 165.00 170.50 5,000
14 Sep 21 170.50000
+0.00 		170.50 170.50 170.50 5,861
13 Sep 21 170.50000
+0.00 		171.00 170.50 170.50 1,213
10 Sep 21 170.50000
+0.00 		170.50 168.00 170.50 2,500
09 Sep 21 170.50000
+0.00 		170.50 168.00 170.50 60,008
08 Sep 21 170.50000
+2.50 		173.00 170.45 170.45 9,326
07 Sep 21 168.00000
+0.00 		168.00 165.00 168.00 39,043
06 Sep 21 168.00000
+0.50 		170.45 165.00 167.50 2,708
03 Sep 21 167.50000
+0.00 		167.50 167.50 167.50 0
02 Sep 21 167.50000
+0.00 		167.50 167.50 167.50 0
01 Sep 21 167.50000
-1.00 		167.50 166.00 167.50 6,000
31 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
27 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
26 Aug 21 168.50000
+0.00 		169.90 166.00 168.50 7,346
25 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
24 Aug 21 168.50000
-1.00 		172.00 165.00 168.50 12,862
23 Aug 21 169.50000
+0.00 		170.85 168.00 169.50 5,116
20 Aug 21 169.50000
+0.00 		169.50 164.50 169.50 17,300
19 Aug 21 169.50000
+3.50 		169.55 164.50 166.00 215,268
18 Aug 21 166.00000
+0.00 		166.00 164.50 166.00 7,450
17 Aug 21 166.00000
+2.00 		169.00 162.00 164.00 11,199
16 Aug 21 164.00000
-4.50 		167.85 161.00 167.85 47,879
13 Aug 21 168.50000
+0.00 		168.50 166.50 168.50 8,500
12 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
11 Aug 21 168.50000
+0.00 		168.50 166.50 168.50 500
10 Aug 21 168.50000
-1.50 		173.00 160.00 170.00 13,635
09 Aug 21 170.00000
+0.00 		170.00 165.00 170.00 4,379
06 Aug 21 170.00000
+0.00 		170.00 165.00 170.00 3,175
05 Aug 21 170.00000
-5.00 		178.00 165.00 175.00 17,492
04 Aug 21 175.00000
-5.00 		175.00 170.00 175.00 5,880
03 Aug 21 180.00000
+0.00 		180.00 175.00 180.00 2,495
02 Aug 21 180.00000
-1.00 		181.35 174.00 181.00 18,953
30 Jul 21 181.00000
+0.00 		181.00 181.00 181.00 0
29 Jul 21 181.00000
+0.00 		181.00 180.85 181.00 2,500
28 Jul 21 181.00000
+0.00 		181.00 181.00 181.00 0
27 Jul 21 181.00000
-6.50 		182.44 177.00 182.44 12,718
26 Jul 21 187.50000
-0.50 		187.50 183.00 187.50 7,500
23 Jul 21 188.00000
-3.50 		190.00 183.00 190.00 53,968
22 Jul 21 191.50000
+2.50 		191.50 188.00 190.00 4,523
21 Jul 21 189.00000
+2.00 		190.00 185.30 187.00 26,372
20 Jul 21 187.00000
-4.00 		191.60 184.00 191.00 216,094
19 Jul 21 191.00000
-3.00 		191.00 187.00 191.00 10,000
16 Jul 21 194.00000
+0.00 		194.00 194.00 194.00 0
15 Jul 21 194.00000
+0.00 		196.00 194.00 194.00 12,936
14 Jul 21 194.00000
-3.00 		198.00 192.00 197.00 14,800
13 Jul 21 197.00000
-1.50 		198.50 193.00 198.50 193,130
12 Jul 21 198.50000
+0.00 		198.50 195.50 198.50 10,909
09 Jul 21 198.50000
+0.00 		199.50 198.50 198.50 88,071
08 Jul 21 198.50000
+0.00 		198.50 198.00 198.50 2,381
07 Jul 21 198.50000
+0.00 		199.50 196.20 198.50 9,010
06 Jul 21 198.50000
+0.00 		198.50 196.00 198.50 73,580
05 Jul 21 198.50000
-3.00 		198.50 195.00 198.50 2,877
02 Jul 21 201.50000
-1.50 		201.50 198.00 201.50 14,049
01 Jul 21 203.00000
-1.00 		204.00 198.00 204.00 15,101
30 Jun 21 204.00000
+0.00 		204.00 200.00 204.00 1,258
29 Jun 21 204.00000
+0.00 		204.00 204.00 204.00 0
28 Jun 21 204.00000
-1.00 		205.00 204.00 205.00 3,185
25 Jun 21 205.00000
+0.00 		205.00 205.00 205.00 0
24 Jun 21 205.00000
-1.50 		206.44 200.00 206.44 9,719
23 Jun 21 206.50000
+0.00 		206.50 203.00 206.50 10,987
22 Jun 21 206.50000
+0.00 		206.50 206.50 206.50 0
21 Jun 21 206.50000
+0.00 		206.50 203.00 206.50 440
18 Jun 21 206.50000
+0.00 		206.50 206.44 206.50 6
17 Jun 21 206.50000
+0.00 		209.93 206.50 206.50 1,500
16 Jun 21 206.50000
+0.00 		206.50 203.00 206.50 7,641
15 Jun 21 206.50000
+0.00 		208.00 206.50 206.50 734,407
14 Jun 21 206.50000
+0.00 		206.50 203.50 206.50 1,200
11 Jun 21 206.50000
+0.00 		207.00 206.50 206.50 3,523
10 Jun 21 206.50000
+0.00 		208.00 203.00 206.50 21,196
09 Jun 21 206.50000
+0.00 		206.50 206.50 206.50 0
08 Jun 21 206.50000
-2.00 		210.00 205.00 208.50 11,730
07 Jun 21 208.50000
+0.00 		208.50 205.00 208.50 2,705
04 Jun 21 208.50000
+0.00 		208.50 205.00 208.50 403
03 Jun 21 208.50000
+0.00 		210.00 205.00 208.50 9,343
02 Jun 21 208.50000
+0.00 		208.50 206.00 208.50 5,000
01 Jun 21 208.50000
+0.00 		210.25 208.50 208.50 34,457
28 May 21 208.50000
-1.50 		210.25 205.00 210.00 6,786
27 May 21 210.00000
+0.00 		212.50 206.50 210.00 5,525
26 May 21 210.00000
+0.00 		212.50 210.00 210.00 250
25 May 21 210.00000
+0.00 		213.45 210.00 210.00 2,336
24 May 21 210.00000
+0.00 		210.00 206.50 210.00 3,650
21 May 21 210.00000
+0.00 		214.90 205.00 210.00 29,888
20 May 21 210.00000
+5.00 		212.00 208.45 208.45 11,915
19 May 21 205.00000
+0.00 		208.00 200.00 205.00 19,400
18 May 21 205.00000
+0.00 		205.00 200.00 205.00 3,564
17 May 21 205.00000
+0.00 		205.00 201.11 205.00 6,765
14 May 21 205.00000
+0.00 		209.00 205.00 205.00 5,371
13 May 21 205.00000
+0.00 		205.00 200.00 205.00 50,000
12 May 21 205.00000
+1.00 		209.90 200.00 204.00 15,435
11 May 21 204.00000
+0.00 		204.00 200.00 204.00 6,150
10 May 21 204.00000
-1.00 		205.00 200.00 205.00 92,324
07 May 21 205.00000
+0.00 		205.00 202.00 205.00 6,661
06 May 21 205.00000
-3.00 		205.00 203.00 205.00 3,566
05 May 21 208.00000
-1.00 		208.00 203.00 208.00 2,163
04 May 21 209.00000
+0.00 		212.00 209.00 209.00 938
30 Apr 21 209.00000
+0.00 		209.50 205.00 209.00 23,382
29 Apr 21 209.00000
+0.00 		209.00 206.20 209.00 3,903
28 Apr 21 209.00000
+1.00 		212.00 206.20 208.00 8,840
27 Apr 21 208.00000
+0.00 		208.00 204.00 208.00 108,301
26 Apr 21 208.00000
-3.50 		209.00 205.00 209.00 23,914
23 Apr 21 211.50000
+0.00 		211.50 210.80 211.50 6,448
22 Apr 21 211.50000
+0.00 		212.45 210.30 211.50 19,674
21 Apr 21 211.50000
-3.50 		212.45 208.00 212.45 200,195
20 Apr 21 215.00000
+0.00 		215.00 210.00 215.00 17,394
19 Apr 21 215.00000
+0.00 		217.00 210.00 215.00 37,216
16 Apr 21 215.00000
+0.00 		215.70 215.00 215.00 9,126
15 Apr 21 215.00000
-7.50 		221.00 210.00 221.00 105,041
14 Apr 21 222.50000
+0.00 		225.00 222.50 222.50 8,485
13 Apr 21 222.50000
+0.00 		228.00 222.50 222.50 22,588
12 Apr 21 222.50000
+9.00 		227.00 218.50 218.50 140,653
09 Apr 21 213.50000
+4.50 		217.00 211.50 211.50 12,097
08 Apr 21 209.00000
-1.50 		215.00 208.50 211.50 99,496
07 Apr 21 210.50000
+12.00 		214.00 202.00 202.50 123,165
06 Apr 21 198.50000
+8.00 		201.00 193.93 193.93 80,595
01 Apr 21 190.50000
+0.50 		194.00 189.81 190.00 687,587
31 Mar 21 190.00000
+3.50 		194.00 183.00 186.50 242,407
30 Mar 21 186.50000
+0.00 		190.00 186.20 186.50 451,712
29 Mar 21 186.50000
+0.00 		190.00 183.00 186.50 2,066,703
ActiveOps PLC

Date Close £ High £ Low £ Open £ Vol
20 Oct 26 97.50000
-5.00 		105.00 95.00 100.60 252,170
19 Oct 26 102.50000
+0.00 		104.80 100.00 104.80 125,736
16 Oct 26 102.50000
-5.00 		108.38 100.50 107.50 203,858
15 Oct 26 107.50000
+2.50 		115.00 105.00 105.00 346,605
14 Oct 26 105.00000
+2.50 		116.83 100.00 102.84 1,751,521
13 Oct 26 102.50000
-9.50 		115.00 100.00 107.77 708,567
12 Oct 26 112.00000
-113.00 		171.35 107.77 166.00 4,525,869
09 Oct 26 225.00000
+7.50 		230.00 215.16 218.00 104,361
08 Oct 26 217.50000
+2.50 		220.00 215.00 216.50 26,836
07 Oct 26 215.00000
+0.00 		220.00 210.00 215.00 265,400
06 Oct 26 215.00000
+0.00 		220.00 212.50 216.25 110,050
05 Oct 26 215.00000
+0.00 		216.77 210.77 216.77 31,518
02 Oct 26 215.00000
+0.00 		220.00 211.00 217.00 109,402
01 Oct 26 215.00000
+0.00 		220.00 210.00 215.00 83,035
30 Sep 26 215.00000
+0.00 		215.00 212.22 215.00 28,314
29 Sep 26 215.00000
+2.50 		218.80 210.00 210.00 25,947
28 Sep 26 212.50000
+6.50 		215.00 202.00 206.80 90,229
25 Sep 26 206.00000
+0.00 		210.00 205.50 206.40 140,350
24 Sep 26 206.00000
+0.00 		210.00 202.00 206.00 118,901
23 Sep 26 206.00000
+3.50 		210.00 200.00 202.50 130,273
22 Sep 26 202.50000
-2.50 		210.00 200.00 205.00 62,350
21 Sep 26 205.00000
+0.00 		210.00 200.00 210.00 19,060
18 Sep 26 205.00000
+0.00 		210.00 201.75 205.00 55,751
17 Sep 26 205.00000
+5.00 		205.00 200.66 205.00 48,900
16 Sep 26 200.00000
-2.50 		205.00 195.00 202.50 30,099
15 Sep 26 202.50000
+2.50 		204.00 200.00 200.00 64,597
14 Sep 26 200.00000
+4.00 		201.50 194.00 196.00 251,598
11 Sep 26 196.00000
+11.00 		198.00 180.00 184.13 343,183
10 Sep 26 185.00000
+2.50 		188.35 180.00 183.10 138,141
09 Sep 26 182.50000
-5.00 		190.00 180.00 187.45 38,314
08 Sep 26 187.50000
+0.00 		187.75 185.00 186.00 20,806
07 Sep 26 187.50000
+0.00 		190.00 185.00 187.50 35,470
04 Sep 26 187.50000
+7.50 		190.00 185.00 187.50 35,945
03 Sep 26 180.00000
-12.50 		195.00 180.00 192.50 42,387
02 Sep 26 192.50000
+0.00 		195.00 190.00 192.50 642,059
01 Sep 26 192.50000
+0.00 		193.80 190.00 192.50 18,417
28 Aug 26 192.50000
+0.00 		195.00 190.50 192.50 1,135,424
27 Aug 26 192.50000
+0.00 		192.50 190.00 192.50 73,188
26 Aug 26 192.50000
+0.00 		192.50 190.00 190.25 35,533
25 Aug 26 192.50000
+0.00 		195.00 190.00 193.40 35,330
24 Aug 26 192.50000
+0.00 		192.50 190.50 192.50 17,386
21 Aug 26 192.50000
-8.50 		205.00 190.50 200.25 70,407
20 Aug 26 201.00000
-1.50 		205.00 200.00 202.50 30,842
19 Aug 26 202.50000
-5.00 		210.00 200.00 205.25 45,644
18 Aug 26 207.50000
+0.00 		207.50 205.00 207.50 18,330
17 Aug 26 207.50000
+0.00 		210.00 205.00 207.50 233,623
14 Aug 26 207.50000
+0.00 		207.50 205.00 207.50 30,181
13 Aug 26 207.50000
+0.00 		207.50 206.00 207.50 14,621
12 Aug 26 207.50000
+0.00 		210.00 205.00 210.00 444,942
11 Aug 26 207.50000
+0.00 		207.50 205.22 207.50 45,445
10 Aug 26 207.50000
+0.00 		210.00 205.00 205.30 158,610
07 Aug 26 207.50000
+0.00 		210.00 205.00 210.00 359,566
06 Aug 26 207.50000
-1.00 		212.50 205.00 212.50 188,970
05 Aug 26 208.50000
+3.50 		215.00 202.22 205.00 82,244
04 Aug 26 205.00000
+2.50 		210.00 201.00 203.45 45,341
03 Aug 26 202.50000
-2.50 		210.00 198.00 205.00 105,039
31 Jul 26 205.00000
+6.50 		207.50 197.00 197.15 200,952
30 Jul 26 198.50000
+1.00 		199.00 197.15 198.50 161,113
29 Jul 26 197.50000
-1.00 		198.50 197.00 198.50 259,047
28 Jul 26 198.50000
+0.00 		200.00 197.26 198.35 138,518
27 Jul 26 198.50000
+0.00 		200.00 197.36 199.85 77,185
24 Jul 26 198.50000
+1.00 		200.00 196.10 197.50 71,375
23 Jul 26 197.50000
+0.00 		200.00 195.50 197.95 1,119,297
22 Jul 26 197.50000
+0.00 		200.00 195.25 196.00 82,636
21 Jul 26 197.50000
-2.50 		200.00 195.00 200.00 1,454,300
20 Jul 26 200.00000
+0.00 		205.00 195.00 200.00 23,063
17 Jul 26 200.00000
+1.50 		200.00 195.00 198.50 87,651
16 Jul 26 198.50000
-1.50 		205.00 195.00 200.00 282,412
15 Jul 26 200.00000
+0.00 		205.00 197.00 202.50 18,136
14 Jul 26 200.00000
-1.00 		210.00 200.00 207.50 41,726
13 Jul 26 201.00000
-14.00 		212.50 201.00 212.50 64,994
10 Jul 26 215.00000
-5.00 		218.00 213.50 218.00 48,143
09 Jul 26 220.00000
+0.00 		220.00 215.00 220.00 118,554
08 Jul 26 220.00000
-10.00 		228.50 217.00 227.55 240,076
07 Jul 26 230.00000
-2.50 		232.50 230.00 230.55 53,446
06 Jul 26 232.50000
+2.50 		235.00 230.25 232.50 247,060
03 Jul 26 230.00000
-2.50 		241.07 230.00 232.00 658,138
02 Jul 26 232.50000
-30.00 		265.00 225.13 265.00 1,428,994
01 Jul 26 262.50000
+0.00 		265.00 260.00 265.00 426,694
30 Jun 26 262.50000
-2.50 		264.90 260.00 264.90 63,407
29 Jun 26 265.00000
+2.50 		270.00 260.00 265.00 94,658
26 Jun 26 262.50000
+0.00 		265.00 260.00 262.50 141,557
25 Jun 26 262.50000
+0.00 		262.50 260.75 262.50 13,195
24 Jun 26 262.50000
+0.00 		265.00 260.00 262.63 167,611
23 Jun 26 262.50000
-2.50 		270.00 260.00 266.00 144,926
22 Jun 26 265.00000
+2.50 		269.00 263.77 265.00 37,545
19 Jun 26 262.50000
+2.50 		265.00 255.00 255.00 90,667
18 Jun 26 260.00000
+0.50 		265.00 255.00 264.00 18,003
17 Jun 26 259.50000
-0.50 		262.00 255.00 255.00 755,448
16 Jun 26 260.00000
-1.50 		265.00 255.10 257.00 31,225
15 Jun 26 261.50000
+9.00 		270.00 250.00 255.00 85,535
12 Jun 26 252.50000
+0.00 		260.00 252.50 257.30 7,408
11 Jun 26 252.50000
+6.50 		259.70 244.00 246.27 61,242
10 Jun 26 246.00000
+3.50 		250.00 241.00 241.00 93,646
09 Jun 26 242.50000
+1.00 		245.00 240.00 241.25 48,114
08 Jun 26 241.50000
-1.50 		245.00 240.00 243.00 94,065
05 Jun 26 243.00000
+0.00 		245.88 243.00 243.00 185,524
04 Jun 26 243.00000
-0.50 		243.25 242.50 242.50 439,690
03 Jun 26 243.50000
-0.50 		248.00 240.00 247.84 34,512
02 Jun 26 244.00000
-1.00 		248.00 243.10 247.45 27,107
01 Jun 26 245.00000
+0.00 		250.00 242.60 250.00 50,957
29 May 26 245.00000
+2.50 		250.00 240.00 242.50 16,511
28 May 26 242.50000
-2.50 		245.00 241.30 244.00 327,624
27 May 26 245.00000
-2.50 		255.00 240.00 248.30 64,557
26 May 26 247.50000
+0.00 		255.00 240.00 253.00 30,142
22 May 26 247.50000
+7.50 		254.00 238.00 243.30 70,422
21 May 26 240.00000
+6.00 		244.80 235.00 239.00 39,792
20 May 26 234.00000
+9.00 		235.00 224.00 225.00 63,018
19 May 26 225.00000
+7.50 		229.50 215.00 217.50 146,299
18 May 26 217.50000
+2.50 		225.00 210.00 218.70 66,990
15 May 26 215.00000
+0.00 		220.00 212.00 215.00 72,483
14 May 26 215.00000
+6.50 		218.80 206.00 206.00 48,971
13 May 26 208.50000
+0.00 		212.00 205.00 212.00 6,730
12 May 26 208.50000
+0.50 		210.00 205.00 210.00 207,586
11 May 26 208.00000
-5.50 		220.00 205.00 211.50 988,871
08 May 26 213.50000
+1.00 		213.50 207.00 213.50 8,415
07 May 26 212.50000
+0.00 		217.25 211.75 212.50 28,150
06 May 26 212.50000
+3.50 		219.80 207.66 211.90 89,999
05 May 26 209.00000
+6.00 		210.00 203.00 203.00 91,032
01 May 26 203.00000
+9.50 		205.00 190.00 194.75 477,377
30 Apr 26 193.50000
+0.00 		197.00 193.38 193.38 47,532
29 Apr 26 193.50000
+0.00 		193.50 190.55 193.01 4,065,948
28 Apr 26 193.50000
+1.00 		197.00 190.00 190.00 8,631
27 Apr 26 192.50000
-3.50 		200.00 190.00 194.00 91,731
24 Apr 26 196.00000
+1.00 		196.40 192.10 192.10 58,558
23 Apr 26 195.00000
-1.00 		200.00 192.00 197.90 262,296
22 Apr 26 196.00000
+0.00 		200.00 192.50 192.50 28,557
21 Apr 26 196.00000
-10.00 		216.00 190.00 216.00 651,285
20 Apr 26 206.00000
+1.00 		210.00 200.00 205.70 1,021,800
17 Apr 26 205.00000
+1.00 		208.00 200.00 207.04 268,184
16 Apr 26 204.00000
+1.50 		205.00 200.00 200.00 444,751
15 Apr 26 202.50000
-0.50 		208.00 198.00 200.00 273,786
14 Apr 26 203.00000
+1.00 		208.00 198.00 201.00 7,083
13 Apr 26 202.00000
+0.50 		202.00 197.60 202.00 743,081
10 Apr 26 201.50000
+0.00 		205.00 199.20 199.20 123,186
09 Apr 26 201.50000
+2.00 		205.00 199.22 201.44 34,184
08 Apr 26 199.50000
+3.50 		202.00 197.00 202.00 195,552
07 Apr 26 196.00000
+2.00 		208.00 193.00 194.96 73,133
02 Apr 26 194.00000
+8.50 		198.00 171.39 181.40 190,599
01 Apr 26 185.50000
+13.50 		188.00 173.00 173.00 101,215
31 Mar 26 172.00000
+1.00 		176.00 168.55 173.88 102,066
30 Mar 26 171.00000
-1.00 		174.00 168.00 173.88 352,586
27 Mar 26 172.00000
+3.50 		180.00 166.51 168.50 56,516
26 Mar 26 168.50000
-7.50 		175.00 166.25 175.00 36,539
25 Mar 26 176.00000
-5.00 		181.96 176.00 181.00 25,956
24 Mar 26 181.00000
-2.50 		186.00 180.00 183.50 72,063
23 Mar 26 183.50000
-11.50 		194.00 183.50 191.00 77,546
20 Mar 26 195.00000
-4.00 		200.00 190.00 199.00 67,118
19 Mar 26 199.00000
-13.00 		210.00 198.50 210.00 81,705
18 Mar 26 212.00000
+0.00 		214.00 210.00 212.00 18,109
17 Mar 26 212.00000
-3.00 		218.00 210.00 215.00 51,532
16 Mar 26 215.00000
+0.00 		218.00 212.00 215.00 96,672
13 Mar 26 215.00000
+0.00 		216.45 212.00 215.00 50,085
12 Mar 26 215.00000
-2.00 		220.00 212.27 220.00 55,986
11 Mar 26 217.00000
-2.00 		222.00 212.00 219.00 89,253
10 Mar 26 219.00000
+6.00 		222.00 212.24 213.00 98,771
09 Mar 26 213.00000
-7.00 		220.00 212.00 218.00 19,293
06 Mar 26 220.00000
+1.00 		221.92 218.48 220.00 56,011
05 Mar 26 219.00000
-7.00 		226.80 214.00 225.00 110,974
04 Mar 26 226.00000
-1.00 		230.00 222.22 228.00 64,021
03 Mar 26 227.00000
-18.00 		244.00 227.00 244.00 82,968
02 Mar 26 245.00000
-17.00 		260.00 240.00 258.00 152,759
27 Feb 26 262.00000
-1.00 		263.90 260.00 263.00 88,991
26 Feb 26 263.00000
+3.00 		268.90 258.66 260.00 71,817
25 Feb 26 260.00000
-2.00 		261.20 258.00 261.20 59,685
24 Feb 26 262.00000
+0.00 		264.00 260.04 262.00 64,644
23 Feb 26 262.00000
-4.00 		268.00 260.00 264.00 172,648
20 Feb 26 266.00000
-1.00 		270.00 264.00 266.00 50,940
19 Feb 26 267.00000
-3.00 		274.00 264.06 270.00 49,680
18 Feb 26 270.00000
-3.00 		274.33 266.75 273.00 642,191
17 Feb 26 273.00000
+0.00 		275.80 271.70 273.00 766,191
16 Feb 26 273.00000
+0.00 		276.00 270.00 273.00 1,094,552
13 Feb 26 273.00000
-1.00 		276.00 272.22 273.00 445,643
12 Feb 26 274.00000
+0.00 		278.00 272.00 275.00 83,753
11 Feb 26 274.00000
+0.00 		277.40 270.50 274.00 362,357
10 Feb 26 274.00000
+2.00 		278.00 267.98 274.00 508,172
09 Feb 26 272.00000
+2.00 		273.77 266.00 271.00 371,219
06 Feb 26 270.00000
-7.00 		280.00 270.00 277.00 1,320,614
05 Feb 26 277.00000
-2.00 		282.00 274.00 279.00 107,929
04 Feb 26 279.00000
-4.00 		286.00 275.55 283.00 3,403,308
03 Feb 26 283.00000
+3.00 		286.00 278.06 280.00 777,471
02 Feb 26 280.00000
-3.00 		284.00 274.10 278.00 71,768
30 Jan 26 283.00000
+5.00 		288.00 280.00 282.00 535,693
29 Jan 26 278.00000
-8.00 		290.00 278.00 286.00 649,022
28 Jan 26 286.00000
+0.00 		290.00 266.00 284.00 3,145,300
27 Jan 26 286.00000
+16.00 		290.00 280.00 280.00 1,079,666
26 Jan 26 270.00000
-8.00 		283.90 268.00 274.00 87,379
23 Jan 26 278.00000
+12.00 		279.00 264.14 265.00 385,220
22 Jan 26 266.00000
+1.00 		270.00 262.00 265.00 92,532
21 Jan 26 265.00000
+7.00 		265.00 256.00 257.00 86,182
20 Jan 26 258.00000
+7.00 		260.00 248.00 251.00 238,480
19 Jan 26 251.00000
+0.00 		253.88 251.00 251.00 77,112
16 Jan 26 251.00000
+1.00 		254.00 248.00 251.00 1,002,100
15 Jan 26 250.00000
+0.00 		251.92 250.00 250.00 36,661
14 Jan 26 250.00000
-1.00 		253.88 248.00 251.00 27,748
13 Jan 26 251.00000
+7.00 		252.00 242.80 244.00 94,514
12 Jan 26 244.00000
+4.00 		248.00 240.08 244.00 32,978
09 Jan 26 240.00000
-4.00 		246.00 240.00 244.00 112,478
08 Jan 26 244.00000
+1.00 		247.00 240.00 242.00 77,928
07 Jan 26 243.00000
-1.00 		248.00 238.00 245.00 105,235
06 Jan 26 244.00000
+11.00 		248.00 232.00 233.00 1,831,553
05 Jan 26 233.00000
+2.00 		236.00 226.55 231.00 45,723
02 Jan 26 231.00000
+0.00 		233.00 228.00 231.00 4,932
31 Dec 25 231.00000
+1.00 		231.00 226.00 230.00 2,080
30 Dec 25 230.00000
+2.00 		233.45 226.00 228.00 3,216
29 Dec 25 228.00000
+3.00 		230.00 224.61 225.00 65,855
24 Dec 25 225.00000
+0.00 		227.32 224.00 225.00 26,387
23 Dec 25 225.00000
-3.00 		229.00 224.00 228.00 72,099
22 Dec 25 228.00000
+0.00 		229.96 226.88 228.00 18,043
19 Dec 25 228.00000
-2.00 		230.00 228.00 229.00 15,031
18 Dec 25 230.00000
+0.00 		231.98 228.40 231.00 14,315
17 Dec 25 230.00000
-4.00 		237.77 230.00 234.00 471,276
16 Dec 25 234.00000
+4.00 		238.00 230.00 230.00 91,628
15 Dec 25 230.00000
+0.00 		231.80 228.00 230.00 12,526
12 Dec 25 230.00000
+0.00 		231.80 228.00 230.00 16,219
11 Dec 25 230.00000
+0.00 		231.00 228.00 230.00 20,924
10 Dec 25 230.00000
+0.00 		231.60 230.00 231.60 47,548
09 Dec 25 230.00000
-2.00 		236.00 230.00 232.00 43,703
08 Dec 25 232.00000
+0.00 		234.00 230.00 232.00 6,350
05 Dec 25 232.00000
-5.00 		240.00 230.00 237.00 63,862
04 Dec 25 237.00000
+0.00 		240.00 235.98 237.00 360,010
03 Dec 25 237.00000
+0.00 		239.80 235.98 237.00 107,173
02 Dec 25 237.00000
+0.00 		239.80 235.98 237.00 82,681
01 Dec 25 237.00000
+0.00 		240.00 234.00 237.00 327,509
28 Nov 25 237.00000
+0.00 		240.00 237.00 237.00 156,096
27 Nov 25 237.00000
+0.00 		242.00 236.40 241.00 93,923
26 Nov 25 237.00000
+0.00 		240.00 234.50 237.00 35,351
25 Nov 25 237.00000
+2.00 		240.00 230.00 235.00 120,026
24 Nov 25 235.00000
+4.00 		240.00 226.10 231.00 51,948
21 Nov 25 231.00000
-8.00 		237.50 228.00 237.50 40,028
20 Nov 25 239.00000
+7.00 		247.00 230.00 233.00 104,882
19 Nov 25 232.00000
-5.00 		240.00 230.00 237.00 30,696
18 Nov 25 237.00000
-8.00 		246.00 234.06 245.00 46,465
17 Nov 25 245.00000
+0.00 		249.75 241.00 245.00 57,425
14 Nov 25 245.00000
-8.00 		256.00 241.25 253.00 44,980
13 Nov 25 253.00000
-1.00 		256.00 250.00 254.00 1,222,556
12 Nov 25 254.00000
-2.00 		259.80 252.00 256.00 94,467
11 Nov 25 256.00000
+0.00 		260.00 246.00 256.00 38,842
10 Nov 25 256.00000
+12.00 		261.50 240.00 244.00 75,438
07 Nov 25 244.00000
+0.00 		248.00 242.11 244.00 563,121
06 Nov 25 244.00000
+6.00 		248.00 240.00 240.00 303,863
05 Nov 25 238.00000
+10.00 		248.00 230.88 230.88 804,573
04 Nov 25 228.00000
+13.00 		228.00 214.55 215.00 146,243
03 Nov 25 215.00000
+0.00 		220.00 214.50 215.00 53,603
31 Oct 25 215.00000
+0.00 		218.75 213.00 215.00 39,008
30 Oct 25 215.00000
-2.00 		220.00 214.55 217.00 19,500
29 Oct 25 217.00000
+4.00 		219.70 210.00 213.00 63,776
28 Oct 25 213.00000
+0.00 		216.00 212.00 213.00 113,808
27 Oct 25 213.00000
-1.00 		216.00 210.00 214.00 1,469,902
24 Oct 25 214.00000
-2.00 		214.38 212.00 214.38 41,120
23 Oct 25 216.00000
-2.00 		216.80 212.00 216.80 23,753
22 Oct 25 218.00000
+0.00 		224.00 212.00 218.00 46,640
21 Oct 25 218.00000
+0.00 		224.00 212.00 218.00 117,824
20 Oct 25 218.00000
+0.00 		223.88 214.60 218.00 373,363
17 Oct 25 218.00000
-8.00 		226.00 213.26 223.00 1,212,655
16 Oct 25 226.00000
+11.00 		230.00 212.00 215.00 476,332
15 Oct 25 215.00000
+45.00 		220.00 179.95 179.95 1,544,958
14 Oct 25 170.00000
-5.00 		174.90 166.00 174.90 128,448
13 Oct 25 175.00000
+3.00 		180.00 170.00 177.50 33,669
10 Oct 25 172.00000
-4.00 		180.00 172.00 176.00 2,089,118
09 Oct 25 176.00000
-1.50 		178.20 175.00 177.50 217,035
08 Oct 25 177.50000
+0.00 		180.00 174.00 177.50 498,272
07 Oct 25 177.50000
+0.00 		178.22 175.00 177.50 184,013
06 Oct 25 177.50000
+0.00 		180.00 175.00 177.50 40,972
03 Oct 25 177.50000
+0.00 		184.00 175.05 177.50 40,652
02 Oct 25 177.50000
+0.00 		178.32 172.00 177.50 55,863
01 Oct 25 177.50000
+0.00 		180.00 175.00 177.50 24,038
30 Sep 25 177.50000
+0.00 		178.35 175.00 177.50 40,951
29 Sep 25 177.50000
+0.00 		178.35 171.00 177.50 42,371
26 Sep 25 177.50000
+0.00 		179.00 175.00 177.50 178,259
25 Sep 25 177.50000
+0.00 		180.00 175.00 177.50 93,002
24 Sep 25 177.50000
+0.00 		177.50 175.00 177.50 1,684
23 Sep 25 177.50000
+0.00 		180.00 175.00 177.50 165,184
22 Sep 25 177.50000
+5.50 		185.00 175.00 180.00 19,145
19 Sep 25 172.00000
-8.00 		183.77 172.00 180.00 731,026
18 Sep 25 180.00000
+0.00 		185.00 175.00 180.00 5,030
17 Sep 25 180.00000
+0.00 		183.77 179.00 180.00 62,651
16 Sep 25 180.00000
+0.00 		185.00 172.00 180.00 48,592
15 Sep 25 180.00000
+0.00 		185.00 177.90 180.00 182,514
12 Sep 25 180.00000
+2.00 		185.00 175.00 180.00 248,845
11 Sep 25 178.00000
-2.00 		185.00 175.00 180.00 104,596
10 Sep 25 180.00000
+0.00 		184.00 180.00 180.00 103,000
09 Sep 25 180.00000
+2.50 		184.40 176.00 177.50 1,155,109
08 Sep 25 177.50000
+0.00 		179.95 176.78 177.50 13,070
05 Sep 25 177.50000
+0.00 		179.30 176.78 177.50 2,154
04 Sep 25 177.50000
-6.50 		188.00 176.30 184.00 93,297
03 Sep 25 184.00000
+0.00 		188.00 180.00 184.00 9,699
02 Sep 25 184.00000
-5.50 		190.00 180.00 189.50 27,701
01 Sep 25 189.50000
+7.50 		195.00 180.00 185.00 503,464
29 Aug 25 182.00000
+1.00 		190.00 177.00 179.50 82,612
28 Aug 25 181.00000
+6.00 		182.00 173.27 175.00 1,825,864
27 Aug 25 175.00000
+1.50 		180.00 170.00 173.50 7,155
26 Aug 25 173.50000
-0.50 		178.00 173.50 174.00 5,261
22 Aug 25 174.00000
+8.00 		178.00 161.00 166.00 29,421
21 Aug 25 166.00000
+0.00 		166.50 166.00 166.00 4,805
20 Aug 25 166.00000
+0.00 		167.95 166.00 166.00 1,776
19 Aug 25 166.00000
+2.00 		170.00 164.00 164.00 46,260
18 Aug 25 164.00000
+0.00 		168.00 164.00 164.00 3,065
15 Aug 25 164.00000
+2.00 		165.90 163.60 163.60 12,875
14 Aug 25 162.00000
+0.00 		164.00 160.00 162.00 135
13 Aug 25 162.00000
+0.00 		168.00 160.75 162.00 19,625
12 Aug 25 162.00000
-0.50 		164.75 160.75 162.50 5,014
11 Aug 25 162.50000
+0.00 		170.00 160.00 162.50 72,994
08 Aug 25 162.50000
+0.00 		162.50 161.77 162.50 45,823
07 Aug 25 162.50000
-2.50 		170.00 160.00 165.00 5,926
06 Aug 25 165.00000
-1.00 		166.45 160.00 165.00 6,966
05 Aug 25 166.00000
-6.50 		175.00 163.30 173.50 38,598
04 Aug 25 172.50000
+2.50 		175.00 170.00 170.00 83,567
01 Aug 25 170.00000
-11.50 		183.00 166.70 181.50 80,357
31 Jul 25 181.50000
-1.00 		183.00 180.00 182.50 3,625
30 Jul 25 182.50000
+0.00 		185.00 180.00 182.50 36,631
29 Jul 25 182.50000
+0.00 		183.30 180.00 182.50 269,846
28 Jul 25 182.50000
+0.00 		185.00 180.00 182.50 38,926
25 Jul 25 182.50000
+0.00 		183.49 180.00 182.50 27,145
24 Jul 25 182.50000
+0.00 		183.90 180.00 182.50 2,699,862
23 Jul 25 182.50000
+0.00 		182.50 180.00 182.50 14,703
22 Jul 25 182.50000
+0.00 		185.00 180.00 182.50 356,074
21 Jul 25 182.50000
+0.00 		185.00 172.88 182.50 594,380
18 Jul 25 182.50000
+10.00 		185.00 173.95 173.95 42,077
17 Jul 25 172.50000
+5.00 		173.00 167.75 167.75 532,468
16 Jul 25 167.50000
+9.00 		170.00 155.00 158.50 81,521
15 Jul 25 158.50000
+1.00 		162.00 156.90 157.50 33,942
14 Jul 25 157.50000
-1.00 		162.00 155.00 158.50 57,543
11 Jul 25 158.50000
-2.50 		162.00 156.26 161.00 15,827
10 Jul 25 161.00000
-2.00 		165.00 160.00 163.00 137,660
09 Jul 25 163.00000
+0.00 		170.00 161.10 163.00 95,268
08 Jul 25 163.00000
+15.50 		163.00 145.00 147.50 635,373
07 Jul 25 147.50000
+0.00 		150.00 147.10 147.50 7,776
04 Jul 25 147.50000
+1.50 		150.00 146.10 150.00 36,673
03 Jul 25 146.00000
-0.50 		153.50 146.00 146.50 591,191
02 Jul 25 146.50000
+1.50 		148.00 143.00 145.50 202,871
01 Jul 25 145.00000
+5.00 		147.50 138.00 140.00 142,212
30 Jun 25 140.00000
+12.50 		143.95 130.00 130.00 450,925
27 Jun 25 127.50000
+1.00 		130.00 125.00 126.50 15,058
26 Jun 25 126.50000
+0.00 		126.50 126.50 126.50 6,136
25 Jun 25 126.50000
+0.00 		126.50 126.50 126.50 0
24 Jun 25 126.50000
+0.00 		129.40 123.70 126.50 6,136
23 Jun 25 126.50000
+4.00 		129.90 125.50 125.50 128,616
20 Jun 25 122.50000
+3.00 		124.50 116.00 119.50 78,065
19 Jun 25 119.50000
+0.00 		122.65 119.50 119.50 3,228
18 Jun 25 119.50000
+0.00 		123.00 119.50 119.50 159,674
17 Jun 25 119.50000
+0.00 		121.60 116.00 119.50 30,463
16 Jun 25 119.50000
+0.00 		119.50 116.00 119.50 70
13 Jun 25 119.50000
+0.00 		119.50 119.28 119.50 8,205
12 Jun 25 119.50000
-1.00 		124.55 116.00 120.50 24,131
11 Jun 25 120.50000
-1.00 		122.76 116.00 121.50 6,716
10 Jun 25 121.50000
+1.00 		123.00 117.35 120.50 17,337
09 Jun 25 120.50000
+0.50 		125.00 120.50 120.50 58
06 Jun 25 120.00000
+0.00 		120.00 120.00 120.00 11,400
05 Jun 25 120.00000
-0.50 		124.00 120.00 120.00 32,650
04 Jun 25 120.50000
-2.00 		120.50 120.50 120.50 36,857
03 Jun 25 122.50000
-0.50 		125.00 120.05 122.50 56,949
02 Jun 25 123.00000
+2.50 		125.00 121.00 121.00 141,704
30 May 25 120.50000
+0.00 		124.00 120.00 120.50 40,040
29 May 25 120.50000
-0.50 		124.33 116.00 121.00 11,412
28 May 25 121.00000
-0.50 		125.00 117.00 121.50 1,822
27 May 25 121.50000
+0.00 		124.45 119.15 121.50 19,955
23 May 25 121.50000
-4.00 		125.00 120.00 125.00 127,365
22 May 25 125.50000
+0.00 		130.00 121.00 125.50 3,764
21 May 25 125.50000
+0.00 		128.00 121.45 125.50 5,831
20 May 25 125.50000
+5.50 		128.75 122.80 122.80 79,045
19 May 25 120.00000
+1.50 		123.75 119.50 119.50 79,393
16 May 25 118.50000
+0.00 		122.20 115.00 119.50 464,685
15 May 25 118.50000
-1.00 		124.00 118.05 119.50 38,381
14 May 25 119.50000
-1.50 		124.00 115.00 119.50 40,397
13 May 25 121.00000
+10.00 		122.00 114.00 114.00 581,196
12 May 25 111.00000
+0.00 		114.75 110.27 111.00 31,195
09 May 25 111.00000
+3.00 		112.00 107.00 108.00 24,528
08 May 25 108.00000
+0.00 		108.00 106.60 108.00 200,450
07 May 25 108.00000
+0.00 		110.00 106.60 107.50 10,264
06 May 25 108.00000
+0.00 		108.00 106.00 108.00 149,470
02 May 25 108.00000
-1.00 		110.00 106.00 109.00 12,940
01 May 25 109.00000
+0.00 		109.89 109.00 109.00 2,770
30 Apr 25 109.00000
+0.00 		109.00 109.00 109.00 0
29 Apr 25 109.00000
-1.00 		112.00 107.00 109.50 284,233
28 Apr 25 110.00000
+10.00 		110.96 100.00 106.00 421,240
25 Apr 25 100.00000
+3.50 		107.96 96.26 96.50 688,308
24 Apr 25 96.50000
+12.00 		98.00 89.60 89.60 758,541
23 Apr 25 84.50000
+0.00 		84.50 83.89 84.50 2,379
22 Apr 25 84.50000
+0.00 		86.00 83.05 84.50 32,186
17 Apr 25 84.50000
+0.00 		84.70 84.50 84.50 8,628
16 Apr 25 84.50000
+0.00 		84.50 84.50 84.50 0
15 Apr 25 84.50000
-0.50 		87.00 84.50 84.50 630
14 Apr 25 85.00000
-1.00 		85.49 83.03 84.50 15,208
11 Apr 25 86.00000
+0.50 		86.00 83.03 85.50 27,530
10 Apr 25 85.50000
+3.50 		86.00 80.50 84.00 149,001
09 Apr 25 82.00000
-1.50 		84.00 81.00 83.50 25,001
08 Apr 25 83.50000
+0.50 		84.00 79.50 82.50 44,689
07 Apr 25 83.00000
-2.00 		83.02 80.00 83.02 20,770
04 Apr 25 85.00000
-6.00 		90.00 80.00 90.00 160,024
03 Apr 25 91.00000
+0.00 		91.00 90.00 91.00 3
02 Apr 25 91.00000
+0.00 		91.98 88.07 91.00 19,573
01 Apr 25 91.00000
+3.00 		92.00 90.00 90.50 703
31 Mar 25 88.00000
-7.50 		94.11 88.00 94.11 32,741
28 Mar 25 95.50000
+0.50 		96.00 94.11 95.00 1,431
27 Mar 25 95.00000
+0.00 		95.00 95.00 95.00 0
26 Mar 25 95.00000
+1.50 		95.05 92.75 93.50 41,805
25 Mar 25 93.50000
+1.50 		95.00 93.50 93.50 30,000
24 Mar 25 92.00000
-4.00 		96.00 92.00 95.50 49,954
21 Mar 25 96.00000
-0.50 		97.00 95.10 96.50 7,404
20 Mar 25 96.50000
-2.00 		97.00 95.00 97.00 70,201
19 Mar 25 98.50000
+0.00 		98.50 97.10 98.50 4,886
18 Mar 25 98.50000
+0.00 		98.50 97.03 98.50 9,716
17 Mar 25 98.50000
-0.50 		102.00 97.03 99.00 15,580
14 Mar 25 99.00000
+0.00 		100.00 98.00 99.00 7,949
13 Mar 25 99.00000
+0.00 		99.00 99.00 99.00 0
12 Mar 25 99.00000
+0.00 		99.00 98.00 99.00 8,550
11 Mar 25 99.00000
-3.50 		100.00 98.21 100.00 19,850
10 Mar 25 102.50000
+0.00 		105.00 100.00 102.50 1,918
07 Mar 25 102.50000
+0.00 		102.50 100.00 102.50 3,000
06 Mar 25 102.50000
+0.00 		102.50 100.00 102.50 30,570
05 Mar 25 102.50000
+1.50 		102.50 100.00 102.50 57,489
04 Mar 25 101.00000
-2.00 		105.00 100.00 104.00 58,217
03 Mar 25 103.00000
-1.00 		103.00 103.00 103.00 5
28 Feb 25 104.00000
+0.00 		104.68 103.12 104.00 3,141
27 Feb 25 104.00000
+1.00 		104.00 103.00 104.00 1,584
26 Feb 25 103.00000
+1.00 		104.00 103.00 104.00 61,149
25 Feb 25 102.00000
-4.00 		110.00 102.00 106.00 33,249
24 Feb 25 106.00000
+2.50 		106.94 103.00 105.00 8,697
21 Feb 25 103.50000
+0.50 		103.50 103.00 103.50 14,800
20 Feb 25 103.00000
+2.00 		105.00 101.28 101.28 61,986
19 Feb 25 101.00000
-1.00 		102.00 100.00 102.00 15,248
18 Feb 25 102.00000
+0.00 		104.00 100.00 102.00 84,642
17 Feb 25 102.00000
+0.00 		104.00 100.00 102.00 1,823,772
14 Feb 25 102.00000
-1.50 		104.00 100.00 103.50 735,280
13 Feb 25 103.50000
+0.00 		104.00 103.10 103.50 91,025
12 Feb 25 103.50000
+0.00 		104.00 103.00 103.50 126,516
11 Feb 25 103.50000
+0.00 		103.50 103.06 103.50 2,584
10 Feb 25 103.50000
+0.00 		103.50 103.05 103.50 1,377
07 Feb 25 103.50000
+0.00 		103.95 103.00 103.50 12,969
06 Feb 25 103.50000
+0.00 		103.50 103.00 103.50 10,888
05 Feb 25 103.50000
-0.50 		107.60 103.00 107.50 172,713
04 Feb 25 104.00000
+0.00 		105.00 100.00 104.00 26,286
03 Feb 25 104.00000
+0.00 		104.00 103.00 104.00 2,407
31 Jan 25 104.00000
+0.00 		104.00 104.00 104.00 0
30 Jan 25 104.00000
+0.00 		104.00 104.00 104.00 0
29 Jan 25 104.00000
+0.00 		104.00 101.00 104.00 248
28 Jan 25 104.00000
+0.00 		104.00 103.00 104.00 1,364
27 Jan 25 104.00000
+0.00 		104.00 104.00 104.00 0
24 Jan 25 104.00000
+0.00 		105.00 103.00 104.00 5,681
23 Jan 25 104.00000
+0.00 		104.00 103.00 104.00 461,054
22 Jan 25 104.00000
+0.00 		104.00 103.10 104.00 1,471
21 Jan 25 104.00000
+0.00 		105.00 103.10 104.00 14,118
20 Jan 25 104.00000
+0.00 		104.00 103.40 104.00 816
17 Jan 25 104.00000
+2.00 		105.00 101.25 101.50 25,074
16 Jan 25 102.00000
+0.50 		102.00 100.00 101.50 8,399
15 Jan 25 101.50000
-5.50 		105.00 95.50 102.50 398,268
14 Jan 25 107.00000
+1.00 		109.00 101.00 106.00 24,896
13 Jan 25 106.00000
-3.00 		110.00 106.00 109.00 23,158
10 Jan 25 109.00000
+0.00 		110.00 108.00 109.00 12,803
09 Jan 25 109.00000
+1.00 		109.98 109.00 109.00 466
08 Jan 25 108.00000
-1.00 		109.50 108.00 109.00 35,870
07 Jan 25 109.00000
+1.00 		109.20 108.00 109.00 61,643
06 Jan 25 108.00000
+0.00 		109.20 108.00 109.00 50,700
03 Jan 25 108.00000
-1.00 		109.10 108.00 109.00 13,788
02 Jan 25 109.00000
+0.00 		109.20 108.00 109.00 23,732
31 Dec 24 109.00000
+0.00 		109.00 109.00 109.00 0
30 Dec 24 109.00000
+0.00 		109.78 109.00 109.00 9,101
27 Dec 24 109.00000
-3.50 		110.05 108.00 110.05 9,656
24 Dec 24 112.50000
+0.00 		115.00 110.00 112.50 108,529
23 Dec 24 112.50000
+2.50 		112.50 110.05 112.50 1,099
20 Dec 24 110.00000
+0.00 		112.50 110.00 112.50 144,353
19 Dec 24 110.00000
-2.50 		115.00 110.00 112.50 313
18 Dec 24 112.50000
+0.00 		112.50 110.05 112.50 158
17 Dec 24 112.50000
+0.00 		112.50 110.25 112.50 8,716
16 Dec 24 112.50000
+0.00 		112.50 110.25 112.50 4,164
13 Dec 24 112.50000
+0.00 		112.50 112.25 112.50 356
12 Dec 24 112.50000
+2.50 		112.50 110.00 112.50 365,578
11 Dec 24 110.00000
-2.50 		112.75 110.00 112.50 42,007
10 Dec 24 112.50000
+0.00 		112.50 110.00 112.50 2,769
09 Dec 24 112.50000
+0.00 		113.20 108.00 112.50 42,756
06 Dec 24 112.50000
-1.50 		112.50 111.75 112.50 460
05 Dec 24 114.00000
+1.50 		114.00 112.70 112.70 35,898
04 Dec 24 112.50000
+0.00 		112.50 112.50 112.50 0
03 Dec 24 112.50000
+0.00 		112.97 111.75 112.50 2,069
02 Dec 24 112.50000
+0.00 		115.00 111.00 112.50 45,629
29 Nov 24 112.50000
+0.00 		113.75 110.51 112.50 57,324
28 Nov 24 112.50000
+0.00 		113.75 110.25 112.50 804
27 Nov 24 112.50000
+0.00 		113.75 111.00 112.50 30,717
26 Nov 24 112.50000
+0.00 		112.50 111.00 112.50 27,219
25 Nov 24 112.50000
-3.50 		115.00 112.20 112.50 7,405
22 Nov 24 116.00000
+3.50 		116.00 110.00 112.50 213,755
21 Nov 24 112.50000
+0.00 		115.00 110.00 112.50 295,593
20 Nov 24 112.50000
+0.00 		115.00 110.00 112.50 69,118
19 Nov 24 112.50000
+0.00 		115.00 110.00 112.50 20,960
18 Nov 24 112.50000
+0.00 		115.00 112.50 112.50 8,695
15 Nov 24 112.50000
+1.50 		114.00 111.00 112.50 188,894
14 Nov 24 111.00000
-16.50 		130.00 108.00 127.50 600,409
13 Nov 24 127.50000
+0.00 		128.30 127.10 127.50 87,630
12 Nov 24 127.50000
-2.50 		130.00 127.40 127.50 13,391
11 Nov 24 130.00000
+2.50 		130.00 125.50 127.50 9,130
08 Nov 24 127.50000
+0.00 		127.50 125.00 127.50 2,200
07 Nov 24 127.50000
+0.00 		127.50 127.00 127.50 1,254
06 Nov 24 127.50000
+0.00 		127.50 126.50 127.50 25,740
05 Nov 24 127.50000
+0.00 		128.45 125.00 127.50 66,225
04 Nov 24 127.50000
+1.50 		130.00 127.50 127.50 1
01 Nov 24 126.00000
+1.00 		126.00 125.25 126.00 134
31 Oct 24 125.00000
-4.00 		130.00 125.00 127.50 20,091
30 Oct 24 129.00000
+4.00 		130.00 123.00 125.00 120,375
29 Oct 24 125.00000
-2.00 		127.45 122.20 127.00 13,470
28 Oct 24 127.00000
+0.00 		127.00 127.00 127.00 0
25 Oct 24 127.00000
-0.50 		130.00 124.00 127.50 4,977
24 Oct 24 127.50000
+0.00 		128.00 125.10 127.50 399,688
23 Oct 24 127.50000
+0.00 		128.00 127.50 127.50 6
22 Oct 24 127.50000
+0.00 		127.50 125.55 127.50 107,123
21 Oct 24 127.50000
+0.00 		127.50 127.50 127.50 0
18 Oct 24 127.50000
+0.00 		127.50 125.00 127.50 25,981
17 Oct 24 127.50000
+5.00 		129.80 126.85 126.85 450,079
16 Oct 24 122.50000
+0.00 		125.00 122.50 122.50 8,548
15 Oct 24 122.50000
+1.00 		124.50 118.26 121.50 109,832
14 Oct 24 121.50000
+4.00 		124.80 113.00 117.50 56,849
11 Oct 24 117.50000
+0.00 		119.20 116.66 117.50 21,137
10 Oct 24 117.50000
+0.00 		119.00 115.55 117.50 51,663
09 Oct 24 117.50000
+0.00 		118.50 115.00 117.50 84,890
08 Oct 24 117.50000
+0.00 		117.70 117.50 117.50 1,699
07 Oct 24 117.50000
+0.00 		117.50 115.00 117.50 71,036
04 Oct 24 117.50000
+0.00 		117.70 116.25 117.50 4,569
03 Oct 24 117.50000
+0.00 		120.00 116.00 117.50 17,244
02 Oct 24 117.50000
+0.00 		118.00 116.25 117.50 19,915
01 Oct 24 117.50000
+0.00 		120.00 115.00 117.50 9,156
30 Sep 24 117.50000
+0.00 		119.00 116.00 117.50 23,111
27 Sep 24 117.50000
-10.00 		125.00 115.00 125.00 34,903
26 Sep 24 127.50000
+0.00 		127.50 125.00 127.50 1,250
25 Sep 24 127.50000
-1.50 		128.00 125.00 128.00 196,948
24 Sep 24 129.00000
-1.50 		131.75 126.21 130.50 8,654
23 Sep 24 130.50000
-2.00 		130.50 130.00 130.50 6,763
20 Sep 24 132.50000
-2.50 		133.37 130.00 133.37 13,132
19 Sep 24 135.00000
+0.00 		137.40 130.00 135.00 2,015
18 Sep 24 135.00000
+0.00 		135.00 133.40 135.00 800
17 Sep 24 135.00000
+0.00 		140.00 130.00 135.00 5,515
16 Sep 24 135.00000
+0.00 		135.00 130.00 135.00 10,098
13 Sep 24 135.00000
+0.00 		135.00 130.09 135.00 3,579
12 Sep 24 135.00000
+0.00 		135.00 135.00 135.00 0
11 Sep 24 135.00000
+0.00 		135.00 130.00 135.00 3,423
10 Sep 24 135.00000
+0.00 		135.00 130.10 135.00 836
09 Sep 24 135.00000
+0.00 		135.00 134.00 135.00 5
06 Sep 24 135.00000
-2.50 		135.00 131.00 135.00 11,301
05 Sep 24 137.50000
+2.50 		139.95 135.00 137.50 4,055
04 Sep 24 135.00000
-6.00 		140.00 135.00 140.00 19,395
03 Sep 24 141.00000
+0.00 		142.88 138.26 141.00 47,594
02 Sep 24 141.00000
+3.50 		141.00 138.50 138.50 73,930
30 Aug 24 137.50000
+0.00 		139.25 137.50 137.50 7,201
29 Aug 24 137.50000
+0.00 		143.00 135.25 137.50 857
28 Aug 24 137.50000
-1.00 		138.02 131.93 138.02 8,488,487
27 Aug 24 138.50000
+0.00 		139.38 138.50 138.50 1,949
23 Aug 24 138.50000
+0.00 		139.40 137.45 138.50 20,870
22 Aug 24 138.50000
+0.00 		138.50 138.00 138.50 11,512
21 Aug 24 138.50000
+0.00 		139.65 138.50 138.50 76,427
20 Aug 24 138.50000
-3.50 		140.80 137.25 139.50 63,020
19 Aug 24 142.00000
+3.50 		142.00 137.05 138.50 70,604
16 Aug 24 138.50000
+0.00 		141.40 138.50 138.50 2,247
15 Aug 24 138.50000
+0.00 		141.40 138.50 138.50 44,283
14 Aug 24 138.50000
+0.00 		138.50 138.50 138.50 0
13 Aug 24 138.50000
+2.50 		141.40 138.50 138.50 33,001
12 Aug 24 136.00000
+2.50 		139.60 134.00 134.00 5,790
09 Aug 24 133.50000
+0.00 		134.00 133.50 133.50 18,553
08 Aug 24 133.50000
+0.00 		135.00 132.00 133.50 237,620
07 Aug 24 133.50000
+6.50 		135.00 130.00 130.00 45,357
06 Aug 24 127.00000
+1.00 		130.00 126.25 127.50 53,374
05 Aug 24 126.00000
-8.50 		134.30 125.00 134.00 123,134
02 Aug 24 134.50000
+0.00 		134.50 134.11 134.50 3,947
01 Aug 24 134.50000
+0.00 		134.98 131.00 134.50 25,079
31 Jul 24 134.50000
+11.50 		135.00 127.80 127.80 283,414
30 Jul 24 123.00000
+0.00 		125.94 123.00 123.00 625
29 Jul 24 123.00000
+4.00 		125.99 118.00 119.00 63,300
26 Jul 24 119.00000
+0.00 		119.00 119.00 119.00 0
25 Jul 24 119.00000
+0.00 		120.00 118.90 118.90 4,003
24 Jul 24 119.00000
-1.00 		119.80 119.00 119.00 6,013
23 Jul 24 120.00000
+0.00 		120.00 118.00 119.00 40,734
22 Jul 24 120.00000
-2.50 		125.00 120.00 122.50 45,970
19 Jul 24 122.50000
-2.00 		125.00 122.50 123.50 658
18 Jul 24 124.50000
+4.50 		124.75 118.80 120.00 38,156
17 Jul 24 120.00000
+9.00 		124.00 113.90 113.90 85,696
16 Jul 24 111.00000
-2.50 		113.99 111.00 113.50 68,083
15 Jul 24 113.50000
+2.00 		113.99 111.00 111.50 40,132
12 Jul 24 111.50000
+0.00 		112.50 111.50 111.50 20,000
11 Jul 24 111.50000
+0.00 		112.70 110.00 111.50 33,266
10 Jul 24 111.50000
-0.50 		113.00 110.00 111.50 782,500
09 Jul 24 112.00000
-0.50 		116.00 108.00 112.50 109,106
08 Jul 24 112.50000
+0.50 		118.00 110.00 113.00 92,398
05 Jul 24 112.00000
-1.00 		116.00 110.28 113.00 152,582
04 Jul 24 113.00000
+1.00 		115.66 108.99 109.00 606,617
03 Jul 24 112.00000
+9.50 		113.00 104.03 105.50 217,280
02 Jul 24 102.50000
-1.00 		102.50 102.20 102.50 2,500
01 Jul 24 103.50000
-1.00 		106.00 102.10 104.50 50,562
28 Jun 24 104.50000
+1.00 		104.97 104.50 104.50 4,763
27 Jun 24 103.50000
+0.00 		104.97 103.50 103.50 4,481
26 Jun 24 103.50000
+0.00 		105.00 103.50 103.50 9,500
25 Jun 24 103.50000
+0.00 		105.00 103.11 103.50 231,891
24 Jun 24 103.50000
+0.00 		105.00 103.50 103.50 514,413
21 Jun 24 103.50000
+0.00 		105.00 102.00 103.50 3,049
20 Jun 24 103.50000
-3.50 		104.50 102.21 103.50 571,755
19 Jun 24 107.00000
+2.00 		107.00 102.10 103.00 78,145
18 Jun 24 105.00000
+1.00 		105.00 99.12 102.00 89,196
17 Jun 24 104.00000
+3.00 		104.00 99.00 101.00 86,447
14 Jun 24 101.00000
-3.00 		102.00 101.00 101.00 1
13 Jun 24 104.00000
+3.00 		104.00 100.00 101.00 136
12 Jun 24 101.00000
+0.00 		102.00 100.00 101.00 7,529
11 Jun 24 101.00000
+0.00 		102.00 100.00 101.00 57,317
10 Jun 24 101.00000
+0.00 		101.70 100.00 101.00 15,110
07 Jun 24 101.00000
+0.00 		101.70 100.00 101.00 64,003
06 Jun 24 101.00000
+0.00 		101.20 101.00 101.00 65,890
05 Jun 24 101.00000
-0.50 		101.66 100.00 101.50 7,950
04 Jun 24 101.50000
+0.00 		101.50 101.50 101.50 0
03 Jun 24 101.50000
+0.00 		101.50 100.15 101.50 10,000
31 May 24 101.50000
-2.00 		102.65 100.03 102.65 26,458
30 May 24 103.50000
+0.00 		103.50 102.03 103.50 720
29 May 24 103.50000
+0.50 		103.50 102.00 102.50 80,412
28 May 24 103.00000
-3.00 		105.00 100.00 105.00 109,397
24 May 24 106.00000
+0.00 		106.00 105.00 106.00 12,334
23 May 24 106.00000
+0.00 		106.00 105.90 106.00 4,714
22 May 24 106.00000
+0.00 		106.00 105.02 106.00 1,000
21 May 24 106.00000
-0.50 		107.97 105.00 106.50 159,211
20 May 24 106.50000
+1.50 		108.00 100.00 102.50 60,687
17 May 24 105.00000
+4.50 		105.00 100.00 100.50 2,154,696
16 May 24 100.50000
-1.00 		103.00 100.50 101.50 50,114
15 May 24 101.50000
+0.50 		102.00 99.00 101.00 80,252
14 May 24 101.00000
+0.00 		101.00 100.00 101.00 1,776,895
13 May 24 101.00000
-3.00 		105.00 98.00 104.00 56,988
10 May 24 104.00000
+0.00 		104.00 104.00 104.00 0
09 May 24 104.00000
+0.00 		104.00 100.00 104.00 39
08 May 24 104.00000
+0.00 		104.00 104.00 104.00 0
07 May 24 104.00000
-2.50 		106.94 101.00 106.50 75,400
03 May 24 106.50000
+0.00 		106.94 105.00 106.50 52
02 May 24 106.50000
+0.00 		106.50 105.31 106.50 55,343
01 May 24 106.50000
+0.00 		106.50 106.50 106.50 0
30 Apr 24 106.50000
+0.00 		106.50 106.50 106.50 154,522
29 Apr 24 106.50000
+0.00 		106.94 105.25 106.50 565
26 Apr 24 106.50000
+0.00 		106.92 106.00 106.50 471
25 Apr 24 106.50000
+1.50 		107.00 102.50 105.00 103,269
24 Apr 24 105.00000
+4.50 		107.89 104.50 104.50 77,463
23 Apr 24 100.50000
+0.00 		103.00 100.50 100.50 100,476
22 Apr 24 100.50000
+0.00 		100.50 96.00 100.50 5,008
19 Apr 24 100.50000
+0.00 		103.00 100.50 100.50 500
18 Apr 24 100.50000
+0.00 		104.55 98.31 100.50 4,738
17 Apr 24 100.50000
+0.00 		103.00 100.50 100.50 7,022
16 Apr 24 100.50000
+0.00 		100.50 100.50 100.50 0
15 Apr 24 100.50000
+0.00 		104.55 98.26 100.50 191,370
12 Apr 24 100.50000
+0.00 		100.50 94.00 100.50 2
11 Apr 24 100.50000
+0.00 		104.55 100.00 100.50 30,107
10 Apr 24 100.50000
+0.00 		102.12 100.50 100.50 7,822
09 Apr 24 100.50000
+0.00 		104.55 98.25 100.50 19,369
08 Apr 24 100.50000
+0.00 		104.55 100.50 100.50 12,681
05 Apr 24 100.50000
+0.00 		100.50 100.50 100.50 0
04 Apr 24 100.50000
+0.00 		100.50 100.50 100.50 0
03 Apr 24 100.50000
+0.00 		100.50 95.00 100.50 10,026
02 Apr 24 100.50000
+0.00 		100.50 96.00 100.50 182
28 Mar 24 100.50000
+0.00 		104.55 96.22 100.50 7,461
27 Mar 24 100.50000
+0.00 		104.55 100.50 100.50 14,293
26 Mar 24 100.50000
+0.50 		100.50 100.50 100.50 0
25 Mar 24 100.00000
+2.00 		103.92 96.00 98.00 138,435
22 Mar 24 98.00000
+0.00 		98.00 96.00 98.00 364
21 Mar 24 98.00000
-1.00 		98.90 96.25 98.90 14,250
20 Mar 24 99.00000
+0.00 		99.40 99.00 99.00 1,300
19 Mar 24 99.00000
-4.00 		100.00 98.00 100.00 35,392
18 Mar 24 103.00000
+0.00 		103.00 100.00 103.00 104,958
15 Mar 24 103.00000
+0.00 		103.00 102.45 103.00 7,084
14 Mar 24 103.00000
+0.00 		103.00 100.00 103.00 174,639
13 Mar 24 103.00000
+0.00 		103.00 101.50 103.00 11,907
12 Mar 24 103.00000
+0.00 		105.75 103.00 103.00 101,305
11 Mar 24 103.00000
+0.00 		103.00 103.00 103.00 11,901
08 Mar 24 103.00000
-1.00 		104.00 100.00 104.00 77,418
07 Mar 24 104.00000
+0.00 		104.00 100.00 104.00 20,508
06 Mar 24 104.00000
+0.00 		104.00 100.00 104.00 6,843
05 Mar 24 104.00000
-2.50 		106.28 100.50 106.28 125,366
04 Mar 24 106.50000
+0.00 		106.50 105.00 106.50 12,637
01 Mar 24 106.50000
+0.00 		106.50 103.00 106.50 340,232
29 Feb 24 106.50000
+0.00 		108.00 105.00 106.50 31,520
28 Feb 24 106.50000
-1.00 		108.00 105.75 107.50 58,989
27 Feb 24 107.50000
-2.50 		110.00 106.25 110.00 13,326
26 Feb 24 110.00000
+2.50 		110.00 105.00 110.00 71,757
23 Feb 24 107.50000
-5.00 		113.50 106.00 112.50 10,527
22 Feb 24 112.50000
+11.50 		115.00 101.50 101.50 140,238
21 Feb 24 101.00000
+1.00 		101.00 99.04 100.00 141,975
20 Feb 24 100.00000
+0.00 		101.50 98.10 100.50 2,091,032
19 Feb 24 100.00000
+2.50 		102.00 99.95 99.95 27,800
16 Feb 24 97.50000
+1.00 		100.00 95.00 96.50 1,697,336
15 Feb 24 96.50000
+0.00 		96.50 93.13 96.50 21,067
14 Feb 24 96.50000
-0.50 		97.00 93.35 96.50 391,840
13 Feb 24 97.00000
+0.00 		100.00 94.00 97.00 1,001,143
12 Feb 24 97.00000
+0.00 		100.00 94.10 97.00 177,349
09 Feb 24 97.00000
-5.00 		102.00 95.11 97.00 1,358,010
08 Feb 24 102.00000
+5.00 		102.00 94.00 97.00 66,289
07 Feb 24 97.00000
+0.00 		97.00 97.00 97.00 0
06 Feb 24 97.00000
+0.00 		100.00 94.00 97.00 36,874
05 Feb 24 97.00000
+0.00 		99.94 95.00 97.00 2,679
02 Feb 24 97.00000
+0.00 		99.00 95.11 97.00 27,625
01 Feb 24 97.00000
-2.00 		97.84 96.00 97.84 67,744
31 Jan 24 99.00000
+0.00 		100.00 96.50 99.00 6,673
30 Jan 24 99.00000
+0.00 		101.94 96.00 99.00 10,862
29 Jan 24 99.00000
+2.00 		99.75 96.26 97.00 506,157
26 Jan 24 97.00000
+2.50 		97.00 94.50 97.00 290,048
25 Jan 24 94.50000
-1.00 		96.00 94.03 95.50 766,286
24 Jan 24 95.50000
+1.00 		99.00 95.50 95.50 23,023
23 Jan 24 94.50000
-3.00 		95.89 92.05 95.89 313,731
22 Jan 24 97.50000
+0.00 		97.50 97.49 97.50 500
19 Jan 24 97.50000
-2.50 		97.50 95.00 97.50 32,500
18 Jan 24 100.00000
+0.00 		100.00 96.11 100.00 6,690
17 Jan 24 100.00000
+0.00 		105.00 97.50 100.00 8,122
16 Jan 24 100.00000
-2.50 		101.97 95.00 101.97 189,883
15 Jan 24 102.50000
+0.50 		102.50 100.00 102.00 3,203
12 Jan 24 102.00000
+0.00 		102.00 100.04 102.00 1,975
11 Jan 24 102.00000
+0.00 		103.96 100.00 102.00 10,781
10 Jan 24 102.00000
-0.50 		102.00 100.00 102.00 1,371,078
09 Jan 24 102.50000
-2.50 		102.50 100.25 102.50 11,138
08 Jan 24 105.00000
-4.00 		111.00 102.00 110.00 42,227
05 Jan 24 109.00000
-1.00 		110.00 107.00 110.00 46,000
04 Jan 24 110.00000
+10.00 		112.00 103.00 103.00 120,005
03 Jan 24 100.00000
+2.50 		104.00 100.00 100.00 252,224
02 Jan 24 97.50000
+5.00 		100.00 92.50 94.00 95,492
29 Dec 23 92.50000
+0.00 		94.95 91.30 92.50 12,232
28 Dec 23 92.50000
+0.00 		92.50 92.50 92.50 0
27 Dec 23 92.50000
+0.00 		94.40 92.25 92.50 36,061
22 Dec 23 92.50000
+0.00 		92.50 92.25 92.50 12,473
21 Dec 23 92.50000
+0.00 		92.50 91.30 92.50 311,425
20 Dec 23 92.50000
+0.00 		92.50 91.56 92.50 76,728
19 Dec 23 92.50000
+0.00 		92.50 92.50 92.50 50,799
18 Dec 23 92.50000
+0.00 		92.50 91.56 92.50 77,570
15 Dec 23 92.50000
+0.00 		95.00 90.00 92.50 64,394
14 Dec 23 92.50000
+0.00 		94.50 92.11 92.50 70,000
13 Dec 23 92.50000
+0.00 		92.55 92.50 92.50 2,275
12 Dec 23 92.50000
+0.00 		92.50 92.50 92.50 0
11 Dec 23 92.50000
+0.00 		93.25 92.50 92.50 30,000
08 Dec 23 92.50000
+2.50 		95.00 87.00 90.00 619,804
07 Dec 23 90.00000
+0.00 		94.00 90.00 90.00 504,277
06 Dec 23 90.00000
+0.00 		90.00 89.50 90.00 1,332,246
05 Dec 23 90.00000
+0.00 		90.00 90.00 90.00 2,818,175
04 Dec 23 90.00000
+0.00 		90.00 89.00 90.00 802,281
01 Dec 23 90.00000
+6.00 		94.00 85.00 85.00 22,682
30 Nov 23 84.00000
+0.00 		88.00 83.50 84.00 28,341
29 Nov 23 84.00000
+0.00 		84.75 84.00 84.00 60
28 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
27 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
24 Nov 23 84.00000
+0.00 		84.69 84.00 84.00 3,785
23 Nov 23 84.00000
+0.00 		84.00 80.08 84.00 1,000
22 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
21 Nov 23 84.00000
+0.00 		84.75 80.00 84.00 3,967
20 Nov 23 84.00000
+0.00 		84.00 84.00 84.00 0
17 Nov 23 84.00000
+0.00 		85.44 80.00 84.00 28,630
16 Nov 23 84.00000
+0.00 		84.00 80.00 84.00 558,341
15 Nov 23 84.00000
+2.50 		85.00 80.00 81.50 119,914
14 Nov 23 81.50000
+1.50 		81.85 78.07 81.50 638,249
13 Nov 23 80.00000
+0.00 		84.80 78.55 80.00 20,513
10 Nov 23 80.00000
+2.50 		84.89 79.75 79.75 66,115
09 Nov 23 77.50000
+0.00 		79.75 75.00 77.50 73,319
08 Nov 23 77.50000
+0.00 		80.00 75.00 77.50 11,356
07 Nov 23 77.50000
+0.00 		78.20 77.50 77.50 4,142
06 Nov 23 77.50000
+0.00 		77.50 77.50 77.50 0
03 Nov 23 77.50000
-3.00 		79.40 75.25 79.40 180,139
02 Nov 23 80.50000
+0.00 		80.50 79.10 80.50 37,500
01 Nov 23 80.50000
-1.50 		80.50 79.00 80.50 5,000
31 Oct 23 82.00000
+0.00 		82.00 81.00 82.00 100,000
30 Oct 23 82.00000
+0.00 		82.00 82.00 82.00 0
27 Oct 23 82.00000
-4.00 		82.00 82.00 82.00 0
26 Oct 23 86.00000
+4.00 		86.00 86.00 86.00 1
25 Oct 23 82.00000
+0.00 		82.00 80.04 82.00 595
24 Oct 23 82.00000
+0.00 		82.00 78.50 82.00 235
23 Oct 23 82.00000
+0.00 		82.00 79.00 82.00 10,000
20 Oct 23 82.00000
+0.00 		82.00 80.00 82.00 2,209
19 Oct 23 82.00000
+0.00 		82.00 82.00 82.00 0
18 Oct 23 82.00000
+2.00 		82.00 80.04 82.00 10,457
17 Oct 23 80.00000
+0.50 		82.00 76.08 80.00 7,455
16 Oct 23 79.50000
-0.50 		79.50 79.50 79.50 0
13 Oct 23 80.00000
+0.00 		80.89 80.00 80.00 150
12 Oct 23 80.00000
+0.00 		80.89 76.10 80.00 1,000
11 Oct 23 80.00000
-3.00 		81.50 78.25 81.50 37,731
10 Oct 23 83.00000
-1.50 		83.00 82.00 83.00 1,158
09 Oct 23 84.50000
-0.50 		84.50 83.00 84.50 2,000
06 Oct 23 85.00000
-2.50 		85.00 84.00 85.00 4,125
05 Oct 23 87.50000
-1.00 		87.50 84.00 87.50 15,000
04 Oct 23 88.50000
-0.50 		88.50 86.00 88.50 2,000
03 Oct 23 89.00000
+0.00 		89.00 89.00 89.00 0
02 Oct 23 89.00000
+0.00 		89.00 89.00 89.00 0
29 Sep 23 89.00000
+0.00 		89.00 86.06 89.00 127,260
28 Sep 23 89.00000
-2.00 		89.00 86.06 89.00 5,855
27 Sep 23 91.00000
-1.00 		94.00 88.06 92.00 13,574
26 Sep 23 92.00000
+1.50 		95.00 90.75 91.50 55,227
25 Sep 23 90.50000
+0.00 		92.50 88.05 90.50 2,915
22 Sep 23 90.50000
+0.00 		93.00 89.11 90.50 4,831
21 Sep 23 90.50000
+1.00 		93.00 88.00 90.00 21,852
20 Sep 23 89.50000
+1.00 		90.18 89.50 89.50 10,100
19 Sep 23 88.50000
+0.00 		88.50 88.50 88.50 0
18 Sep 23 88.50000
+1.00 		90.00 88.50 88.50 269,481
15 Sep 23 87.50000
+0.00 		88.89 87.50 87.50 31,784
14 Sep 23 87.50000
+0.00 		87.50 85.00 87.50 16,986
13 Sep 23 87.50000
+0.00 		87.50 85.05 87.50 1
12 Sep 23 87.50000
+0.00 		90.00 87.50 87.50 21,430
11 Sep 23 87.50000
-2.00 		89.95 85.20 89.50 40,854
08 Sep 23 89.50000
+0.00 		89.50 89.50 89.50 25,000
07 Sep 23 89.50000
+0.00 		89.50 89.50 89.50 0
06 Sep 23 89.50000
+0.00 		89.50 89.50 89.50 0
05 Sep 23 89.50000
+0.00 		89.50 86.07 89.50 100
04 Sep 23 89.50000
+0.00 		91.00 86.00 89.50 12,296
01 Sep 23 89.50000
-1.00 		89.50 89.50 89.50 19,647
31 Aug 23 90.50000
-2.50 		95.00 88.00 93.00 40,387
30 Aug 23 93.00000
+0.00 		94.50 91.53 93.00 10,634
29 Aug 23 93.00000
+0.00 		95.40 91.16 94.00 24,486
25 Aug 23 93.00000
+0.00 		93.00 93.00 93.00 0
24 Aug 23 93.00000
-4.50 		97.24 91.10 97.24 14,814
23 Aug 23 97.50000
+0.00 		97.50 97.50 97.50 0
22 Aug 23 97.50000
+0.00 		97.50 96.00 97.50 8,500
21 Aug 23 97.50000
+0.00 		97.50 97.49 97.50 35
18 Aug 23 97.50000
+0.00 		100.00 95.00 97.50 21,174
17 Aug 23 97.50000
+0.00 		99.50 97.50 97.50 6,866
16 Aug 23 97.50000
-1.50 		100.00 95.00 99.00 1,603
15 Aug 23 99.00000
+0.00 		101.00 99.00 99.00 2,958
14 Aug 23 99.00000
+0.00 		102.00 99.00 99.00 1
11 Aug 23 99.00000
+0.00 		99.00 99.00 99.00 0
10 Aug 23 99.00000
+0.00 		99.00 99.00 99.00 0
09 Aug 23 99.00000
+0.00 		101.48 99.00 99.00 5,427
08 Aug 23 99.00000
-5.00 		105.20 95.25 104.00 21,563
07 Aug 23 104.00000
+0.00 		106.00 104.00 104.00 485
04 Aug 23 104.00000
-8.50 		110.05 103.00 110.05 35,042
03 Aug 23 112.50000
+0.00 		115.00 111.00 112.50 12,724
02 Aug 23 112.50000
+0.00 		115.00 107.00 112.50 283,545
01 Aug 23 112.50000
+5.50 		115.00 109.94 109.94 42,937
31 Jul 23 107.00000
+0.00 		109.94 107.00 107.00 558
28 Jul 23 107.00000
+0.00 		107.00 107.00 107.00 103,232
27 Jul 23 107.00000
+0.00 		109.94 107.00 107.00 36
26 Jul 23 107.00000
+0.00 		109.94 102.00 107.00 5,741
25 Jul 23 107.00000
+0.00 		109.94 107.00 107.00 1,460,750
24 Jul 23 107.00000
+1.50 		108.50 104.06 105.50 15,084
21 Jul 23 105.50000
+0.00 		108.93 103.82 105.50 3,223
20 Jul 23 105.50000
+0.00 		105.50 102.65 105.50 207
19 Jul 23 105.50000
+0.00 		105.50 102.50 105.50 10,796
18 Jul 23 105.50000
+1.00 		107.93 103.00 104.50 211,027
17 Jul 23 104.50000
+0.00 		108.00 102.82 104.50 16,699
14 Jul 23 104.50000
+0.00 		104.50 103.60 104.50 500
13 Jul 23 104.50000
-3.00 		110.00 103.00 107.50 68,416
12 Jul 23 107.50000
+9.50 		110.00 97.28 98.00 1,935,752
11 Jul 23 98.00000
+0.50 		100.00 95.05 97.50 62,349
10 Jul 23 97.50000
+0.00 		100.00 95.00 97.50 14,751
07 Jul 23 97.50000
+0.00 		97.50 95.00 97.50 8,259
06 Jul 23 97.50000
+0.00 		99.00 95.00 97.50 62,885
05 Jul 23 97.50000
+9.00 		99.00 88.80 88.80 158,232
04 Jul 23 88.50000
+5.00 		90.00 85.00 86.00 147,392
03 Jul 23 83.50000
+1.50 		85.00 82.00 82.00 10,113
30 Jun 23 82.00000
-1.50 		82.00 82.00 82.00 19,750
29 Jun 23 83.50000
+0.00 		83.50 83.50 83.50 0
28 Jun 23 83.50000
-0.50 		85.96 82.30 84.00 1,869
27 Jun 23 84.00000
+0.00 		85.70 82.00 84.00 16,063
26 Jun 23 84.00000
+1.00 		85.00 83.50 83.50 6,169
23 Jun 23 83.00000
-2.00 		85.00 81.20 85.00 29,636
22 Jun 23 85.00000
+0.00 		85.00 85.00 85.00 0
21 Jun 23 85.00000
+0.00 		85.00 85.00 85.00 0
20 Jun 23 85.00000
+0.00 		85.00 85.00 85.00 581
19 Jun 23 85.00000
-2.00 		86.10 84.25 86.10 20,750
16 Jun 23 87.00000
+0.00 		88.50 87.00 87.00 7,270
15 Jun 23 87.00000
+0.00 		88.96 87.00 87.00 168
14 Jun 23 87.00000
+0.00 		89.00 86.10 87.00 13,600
13 Jun 23 87.00000
+0.00 		87.00 86.10 87.00 16,000
12 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
09 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
08 Jun 23 87.00000
+0.00 		87.00 85.31 87.00 24,849
07 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
06 Jun 23 87.00000
+0.00 		87.00 86.89 87.00 10,382
05 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
02 Jun 23 87.00000
+0.00 		87.00 87.00 87.00 0
01 Jun 23 87.00000
+0.00 		89.00 87.00 87.00 386
31 May 23 87.00000
+0.00 		87.00 85.00 87.00 1,500
30 May 23 87.00000
+0.00 		88.96 87.00 87.00 720
26 May 23 87.00000
+0.00 		87.00 87.00 87.00 26,412
25 May 23 87.00000
-2.00 		88.50 85.00 88.50 32,653
24 May 23 89.00000
+0.00 		89.90 88.50 89.00 4,833
23 May 23 89.00000
+0.00 		89.00 88.02 89.00 40
22 May 23 89.00000
+0.50 		89.00 89.00 89.00 0
19 May 23 88.50000
+0.00 		88.99 88.50 88.50 11
18 May 23 88.50000
+0.00 		88.50 88.50 88.50 0
17 May 23 88.50000
+5.00 		89.00 83.99 83.99 33,126
16 May 23 83.50000
+0.00 		84.00 83.50 83.50 3,572
15 May 23 83.50000
+0.00 		83.50 83.50 83.50 0
12 May 23 83.50000
+0.00 		84.00 83.50 83.50 12
11 May 23 83.50000
+0.00 		84.00 83.50 83.50 367
10 May 23 83.50000
+0.00 		85.00 83.00 83.50 10,434
09 May 23 83.50000
-3.50 		85.96 82.04 85.96 29,513
05 May 23 87.00000
-3.00 		91.96 87.00 90.00 19,468
04 May 23 90.00000
+3.00 		92.00 87.90 87.90 123,618
03 May 23 87.00000
+0.00 		87.98 86.00 87.00 10,045
02 May 23 87.00000
+3.00 		88.00 83.20 84.00 58,698
28 Apr 23 84.00000
+3.50 		85.00 80.70 80.70 99,230
27 Apr 23 80.50000
-1.00 		80.50 80.00 80.50 20,945
26 Apr 23 81.50000
+0.50 		81.50 80.00 81.50 308,999
25 Apr 23 81.00000
+7.00 		84.00 76.50 76.50 750,933
24 Apr 23 74.00000
+0.00 		74.00 74.00 74.00 5,221
21 Apr 23 74.00000
+0.00 		75.00 73.00 74.00 1,496
20 Apr 23 74.00000
+0.00 		74.45 73.20 74.00 250,113
19 Apr 23 74.00000
-1.00 		74.00 73.00 74.00 7,485
18 Apr 23 75.00000
-0.50 		75.00 73.30 75.00 7,888
17 Apr 23 75.50000
+0.00 		75.50 75.00 75.50 43,293
14 Apr 23 75.50000
-0.50 		76.00 74.00 76.00 11,858
13 Apr 23 76.00000
+0.00 		76.00 75.20 76.00 3,497
12 Apr 23 76.00000
+0.00 		76.00 75.00 76.00 7,134
11 Apr 23 76.00000
+0.50 		76.00 75.00 75.50 73,029
06 Apr 23 75.50000
-1.00 		75.90 73.00 75.90 8,801
05 Apr 23 76.50000
-1.00 		77.80 76.00 77.50 25,727
04 Apr 23 77.50000
-1.50 		78.80 75.50 78.80 50,805
03 Apr 23 79.00000
-2.50 		81.20 76.50 81.20 96,607
31 Mar 23 81.50000
-4.00 		85.00 77.50 85.00 59,380
30 Mar 23 85.50000
+0.00 		85.50 85.00 85.50 8,910
29 Mar 23 85.50000
+0.00 		85.50 85.00 85.50 40,032
28 Mar 23 85.50000
-0.50 		85.50 85.00 85.50 8,218
27 Mar 23 86.00000
-2.50 		87.00 85.00 87.00 55,000
24 Mar 23 88.50000
+0.00 		88.50 87.00 88.50 4,550
23 Mar 23 88.50000
+0.00 		88.50 87.00 88.50 1,012
22 Mar 23 88.50000
+0.00 		88.50 88.40 88.50 9,009
21 Mar 23 88.50000
-3.50 		90.00 87.00 90.00 12,290
20 Mar 23 92.00000
+0.00 		92.00 92.00 92.00 0
17 Mar 23 92.00000
+0.00 		94.00 90.00 92.00 232,319
16 Mar 23 92.00000
+0.00 		94.00 90.00 92.00 2,058
15 Mar 23 92.00000
+0.00 		92.00 90.00 92.00 14,873
14 Mar 23 92.00000
+0.00 		92.00 92.00 92.00 0
13 Mar 23 92.00000
+0.00 		92.00 90.00 92.00 5,185
10 Mar 23 92.00000
-3.00 		94.00 90.00 94.00 11,335
09 Mar 23 95.00000
+0.00 		95.28 95.00 95.00 1,000
08 Mar 23 95.00000
+0.00 		95.28 95.00 95.00 5,239
07 Mar 23 95.00000
-2.00 		97.00 94.00 96.00 24,306
06 Mar 23 97.00000
+1.50 		97.00 95.30 95.50 7,340
03 Mar 23 95.50000
+0.00 		95.50 95.30 95.50 729
02 Mar 23 95.50000
+0.00 		97.00 94.00 95.50 7,102
01 Mar 23 95.50000
+0.00 		95.50 94.00 95.50 1,607
28 Feb 23 95.50000
+0.00 		96.20 95.50 95.50 2,074
27 Feb 23 95.50000
+5.00 		96.20 88.50 90.50 52,163
24 Feb 23 90.50000
+0.50 		93.00 88.00 90.00 18,565
23 Feb 23 90.00000
+0.00 		90.00 90.00 90.00 0
22 Feb 23 90.00000
+0.00 		90.00 88.15 90.00 819
21 Feb 23 90.00000
+2.00 		90.50 86.00 88.00 28,068
20 Feb 23 88.00000
+0.00 		89.50 86.00 88.00 602
17 Feb 23 88.00000
+0.00 		90.00 86.00 88.00 7,728
16 Feb 23 88.00000
+0.00 		88.00 88.00 88.00 1,451,232
15 Feb 23 88.00000
-1.00 		88.00 88.00 88.00 0
14 Feb 23 89.00000
+0.00 		90.00 89.00 89.00 1,061
13 Feb 23 89.00000
+0.00 		89.90 88.10 89.00 2,518
10 Feb 23 89.00000
+0.00 		89.00 88.60 89.00 1,121
09 Feb 23 89.00000
+0.00 		90.00 88.10 89.00 5,880
08 Feb 23 89.00000
-1.00 		89.00 88.10 89.00 2,250
07 Feb 23 90.00000
+0.00 		92.00 88.15 90.00 20,098
06 Feb 23 90.00000
+0.00 		90.00 88.00 90.00 4,982
03 Feb 23 90.00000
-2.00 		94.00 88.00 92.00 42,270
02 Feb 23 92.00000
+9.00 		92.00 84.83 84.83 1,902,939
01 Feb 23 83.00000
+4.00 		84.00 78.80 79.00 50,706
31 Jan 23 79.00000
+0.00 		80.00 78.16 79.00 512
30 Jan 23 79.00000
+0.00 		79.00 78.00 79.00 28,875
27 Jan 23 79.00000
+0.00 		79.00 78.90 79.00 1,015
26 Jan 23 79.00000
+0.00 		80.00 77.30 79.00 26,210
25 Jan 23 79.00000
+0.00 		79.00 79.00 79.00 0
24 Jan 23 79.00000
+0.00 		79.50 78.30 79.00 4,586
23 Jan 23 79.00000
+0.00 		79.00 78.30 79.00 4,000
20 Jan 23 79.00000
+0.00 		80.90 78.20 79.00 88,919
19 Jan 23 79.00000
-1.00 		79.00 78.05 79.00 258,000
18 Jan 23 80.00000
+0.00 		82.00 78.50 80.00 4,210
17 Jan 23 80.00000
+0.50 		80.00 77.00 79.50 49,497
16 Jan 23 79.50000
+0.00 		79.50 79.50 79.50 0
13 Jan 23 79.50000
+0.00 		79.50 79.00 79.50 15,161
12 Jan 23 79.50000
+0.50 		79.50 77.00 79.50 8,243
11 Jan 23 79.00000
-1.00 		82.00 77.65 79.50 20,600
10 Jan 23 80.00000
+0.00 		82.00 80.00 80.00 8,482
09 Jan 23 80.00000
+0.00 		80.30 78.00 80.00 8,009
06 Jan 23 80.00000
+0.00 		80.30 80.00 80.00 2,490
05 Jan 23 80.00000
+0.00 		81.30 79.00 80.00 41,863
04 Jan 23 80.00000
+3.00 		81.30 78.80 78.80 30,728
03 Jan 23 77.00000
+0.50 		78.00 77.00 77.00 5,387
30 Dec 22 76.50000
+0.00 		77.00 76.40 76.50 22,227
29 Dec 22 76.50000
-0.50 		78.00 75.00 77.00 32,086
28 Dec 22 77.00000
+0.00 		79.00 77.00 77.00 4,484
23 Dec 22 77.00000
+0.00 		77.00 75.11 77.00 1,258
22 Dec 22 77.00000
+0.00 		77.00 75.00 77.00 47,692
21 Dec 22 77.00000
+1.50 		77.00 74.00 75.50 20,650
20 Dec 22 75.50000
+0.00 		75.75 75.50 75.50 125,000
19 Dec 22 75.50000
+0.00 		75.50 75.00 75.50 2,679
16 Dec 22 75.50000
-3.25 		78.75 75.50 78.75 13,700
15 Dec 22 78.75000
+0.00 		78.75 78.75 78.75 50,000
14 Dec 22 78.75000
+0.00 		78.75 78.75 78.75 0
13 Dec 22 78.75000
+0.50 		78.75 77.00 78.25 35,060
12 Dec 22 78.25000
+0.00 		80.00 77.00 78.25 205,282
09 Dec 22 78.25000
+1.25 		78.25 76.20 77.00 404,720
08 Dec 22 77.00000
+0.50 		77.80 75.00 76.50 82,065
07 Dec 22 76.50000
-1.50 		77.00 76.00 77.00 25,884
06 Dec 22 78.00000
-0.50 		78.50 75.50 78.50 16,198
05 Dec 22 78.50000
-1.50 		83.00 76.00 80.50 65,723
02 Dec 22 80.00000
+6.50 		80.00 75.50 75.50 86,865
01 Dec 22 73.50000
+1.50 		74.00 70.10 72.00 1,065,485
30 Nov 22 72.00000
-1.00 		72.00 70.00 72.00 1,580,124
29 Nov 22 73.00000
+2.00 		74.00 71.00 72.00 1,089,540
28 Nov 22 71.00000
+0.00 		71.05 71.00 71.00 59,006
25 Nov 22 71.00000
+0.00 		71.00 71.00 71.00 0
24 Nov 22 71.00000
+0.00 		72.00 71.00 71.00 92,091
23 Nov 22 71.00000
+0.00 		71.00 71.00 71.00 0
22 Nov 22 71.00000
+0.00 		72.00 71.00 71.00 33,643
21 Nov 22 71.00000
+0.00 		72.00 71.00 71.00 3,689
18 Nov 22 71.00000
-0.50 		72.00 70.96 71.50 26,603
17 Nov 22 71.50000
-1.50 		72.00 71.05 72.00 29,876
16 Nov 22 73.00000
+0.00 		73.00 73.00 73.00 6,832
15 Nov 22 73.00000
+0.00 		74.30 73.00 73.00 2,738
14 Nov 22 73.00000
-1.00 		73.00 70.00 73.00 50,856
11 Nov 22 74.00000
+0.00 		74.40 72.00 74.00 15,013
10 Nov 22 74.00000
-0.50 		74.00 73.00 74.00 6,678
09 Nov 22 74.50000
+0.00 		74.50 74.50 74.50 0
08 Nov 22 74.50000
+0.00 		74.50 74.50 74.50 0
07 Nov 22 74.50000
+0.00 		74.80 73.00 74.50 838
04 Nov 22 74.50000
+0.00 		74.80 74.50 74.50 3,497
03 Nov 22 74.50000
+0.00 		74.50 74.50 74.50 0
02 Nov 22 74.50000
+0.00 		74.80 74.50 74.50 2,861
01 Nov 22 74.50000
+0.00 		74.80 74.50 74.50 4,029
31 Oct 22 74.50000
+0.50 		74.50 74.00 74.00 13,490
28 Oct 22 74.00000
+0.00 		76.00 74.00 74.00 50
27 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 400
26 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 0
25 Oct 22 74.00000
+0.00 		75.35 72.00 74.00 25,627
24 Oct 22 74.00000
+0.00 		74.00 72.00 74.00 4,693
21 Oct 22 74.00000
+0.00 		76.00 74.00 74.00 3
20 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 0
19 Oct 22 74.00000
+0.00 		74.00 72.00 74.00 550
18 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 3,000
17 Oct 22 74.00000
+0.00 		75.50 74.00 74.00 8,940
14 Oct 22 74.00000
+0.00 		74.00 74.00 74.00 0
13 Oct 22 74.00000
+0.00 		74.00 72.00 74.00 1,891
12 Oct 22 74.00000
-0.50 		74.00 73.00 74.00 1,750
11 Oct 22 74.50000
+0.00 		74.50 73.00 74.50 3,282
10 Oct 22 74.50000
+0.00 		76.00 74.50 74.50 1,345
07 Oct 22 74.50000
+0.00 		74.50 73.25 74.50 2,253
06 Oct 22 74.50000
+0.00 		74.50 74.50 74.50 0
05 Oct 22 74.50000
-0.50 		74.50 74.50 74.50 0
04 Oct 22 75.00000
-1.00 		75.00 72.00 75.00 17,155
03 Oct 22 76.00000
+0.00 		76.80 76.00 76.00 2
30 Sep 22 76.00000
+0.00 		76.80 75.00 76.00 6,564
29 Sep 22 76.00000
+0.00 		76.00 76.00 76.00 0
28 Sep 22 76.00000
-1.00 		76.00 75.00 76.00 11,046
27 Sep 22 77.00000
+0.00 		78.60 75.10 77.00 36,691
26 Sep 22 77.00000
-0.50 		77.50 77.00 77.50 8,220
23 Sep 22 77.50000
-0.50 		77.50 77.50 77.50 19,546
22 Sep 22 78.00000
+0.50 		81.50 78.00 78.00 84,000
21 Sep 22 77.50000
+0.00 		77.50 77.50 77.50 0
20 Sep 22 77.50000
+1.50 		78.00 76.50 76.50 45,000
16 Sep 22 76.00000
-1.50 		77.00 75.00 77.00 28,042
15 Sep 22 77.50000
-1.00 		79.25 75.00 78.50 52,348
14 Sep 22 78.50000
-0.50 		79.00 78.50 78.50 209,000
13 Sep 22 79.00000
+0.00 		80.50 79.00 79.00 194,500
12 Sep 22 79.00000
+0.00 		79.00 79.00 79.00 0
09 Sep 22 79.00000
-0.50 		80.90 78.00 79.50 3,611
08 Sep 22 79.50000
-2.00 		80.80 78.00 80.80 20,757
07 Sep 22 81.50000
+0.50 		82.80 81.50 81.50 5,775
06 Sep 22 81.00000
-2.50 		82.00 81.00 82.00 12,913
05 Sep 22 83.50000
-1.50 		84.75 82.00 84.75 6,195
02 Sep 22 85.00000
+0.50 		85.80 85.00 85.00 26,800
01 Sep 22 84.50000
-3.50 		85.00 84.50 85.00 1,300
31 Aug 22 88.00000
-2.00 		88.70 86.00 88.70 18,277
30 Aug 22 90.00000
-0.50 		90.00 88.00 90.00 3,000
26 Aug 22 90.50000
+0.00 		90.50 90.50 90.50 0
25 Aug 22 90.50000
+0.00 		90.50 90.00 90.50 4,455
24 Aug 22 90.50000
-1.00 		92.45 90.50 91.50 4,707
23 Aug 22 91.50000
+0.00 		91.50 91.50 91.50 0
22 Aug 22 91.50000
+0.00 		91.50 90.00 91.50 2,641
19 Aug 22 91.50000
+0.00 		91.50 91.50 91.50 0
18 Aug 22 91.50000
+0.00 		91.50 91.50 91.50 0
17 Aug 22 91.50000
-1.50 		93.95 90.00 93.00 30,716
16 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
15 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
12 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
11 Aug 22 93.00000
+0.00 		93.00 93.00 93.00 0
10 Aug 22 93.00000
+0.00 		94.30 92.01 93.00 209,934
09 Aug 22 93.00000
+0.50 		94.00 93.00 93.00 14,242
08 Aug 22 92.50000
+0.00 		93.50 92.50 92.50 5,565
05 Aug 22 92.50000
+0.00 		93.50 92.50 92.50 1,202,021
04 Aug 22 92.50000
+4.50 		95.00 90.00 90.00 1,736,426
03 Aug 22 88.00000
+1.00 		90.00 86.20 87.00 36,875
02 Aug 22 87.00000
+0.50 		87.00 85.80 87.00 6,874
01 Aug 22 86.50000
+0.50 		88.00 85.55 86.00 22,471
29 Jul 22 86.00000
+1.50 		87.00 83.75 84.50 35,716
28 Jul 22 84.50000
+8.00 		86.00 79.00 79.00 61,393
27 Jul 22 76.50000
+0.50 		76.50 75.00 76.00 100
26 Jul 22 76.00000
+0.50 		78.00 73.00 75.50 68,500
25 Jul 22 75.50000
+0.00 		76.70 74.00 75.50 18,392
22 Jul 22 75.50000
+0.00 		75.50 75.50 75.50 0
21 Jul 22 75.50000
+0.00 		75.50 74.00 75.50 64,217
20 Jul 22 75.50000
+3.50 		78.00 74.00 74.00 20,205
19 Jul 22 72.00000
+0.00 		74.00 72.00 72.00 2,694
18 Jul 22 72.00000
+0.00 		73.70 72.00 72.00 6,784
15 Jul 22 72.00000
+0.00 		73.00 72.00 72.00 83,746
14 Jul 22 72.00000
+1.50 		72.00 71.00 71.00 11,848
13 Jul 22 70.50000
+0.00 		71.00 70.50 70.50 9,830
12 Jul 22 70.50000
+0.50 		71.00 68.00 69.50 79,367
11 Jul 22 70.00000
+0.00 		70.00 69.55 70.00 595
08 Jul 22 70.00000
+0.00 		70.00 69.13 70.00 733
07 Jul 22 70.00000
-1.00 		70.00 67.00 70.00 26,210
06 Jul 22 71.00000
-3.00 		75.00 70.00 74.00 90,866
05 Jul 22 74.00000
+0.00 		74.00 73.13 74.00 2,235
04 Jul 22 74.00000
+0.00 		74.00 74.00 74.00 0
01 Jul 22 74.00000
+0.00 		74.00 74.00 74.00 0
30 Jun 22 74.00000
+0.00 		74.00 74.00 74.00 0
29 Jun 22 74.00000
-0.50 		74.00 74.00 74.00 0
28 Jun 22 74.50000
+0.00 		74.99 73.50 74.50 10,984
27 Jun 22 74.50000
+0.00 		74.50 74.50 74.50 895
24 Jun 22 74.50000
+0.00 		74.50 72.52 74.50 541,835
23 Jun 22 74.50000
+0.00 		74.50 74.50 74.50 0
22 Jun 22 74.50000
+0.00 		74.50 74.00 74.50 7,500
21 Jun 22 74.50000
+0.00 		74.50 73.50 74.50 774
20 Jun 22 74.50000
+0.50 		74.50 73.40 74.00 60,733
17 Jun 22 74.00000
+0.00 		74.00 72.30 74.00 93,340
16 Jun 22 74.00000
+0.50 		76.00 72.00 73.50 62,690
15 Jun 22 73.50000
+0.00 		73.50 72.99 73.50 985
14 Jun 22 73.50000
+0.00 		73.50 72.00 73.50 145,898
13 Jun 22 73.50000
+0.00 		73.50 72.00 73.50 15,533
10 Jun 22 73.50000
+0.00 		73.50 71.50 73.50 368
09 Jun 22 73.50000
+0.00 		73.50 72.15 73.50 15,169
08 Jun 22 73.50000
-1.50 		73.50 71.50 73.50 517,515
07 Jun 22 75.00000
+0.00 		75.00 73.00 75.00 47,143
06 Jun 22 75.00000
+6.00 		76.70 70.20 70.20 95,991
01 Jun 22 69.00000
-0.50 		69.00 68.00 69.00 17,371
31 May 22 69.50000
+1.00 		69.65 68.50 68.50 171,076
30 May 22 68.50000
+3.00 		70.45 66.00 66.00 294,207
27 May 22 65.50000
-1.50 		67.75 60.00 67.00 9,246,918
26 May 22 67.00000
-1.00 		67.90 66.80 67.90 147,518
25 May 22 68.00000
+1.50 		68.15 67.10 67.10 82,648
24 May 22 66.50000
-4.00 		70.00 62.01 70.00 203,772
23 May 22 70.50000
+0.00 		71.00 70.50 70.50 317,100
20 May 22 70.50000
-1.00 		71.00 70.10 71.00 59,000
19 May 22 71.50000
-2.00 		74.54 70.50 73.50 955,736
18 May 22 73.50000
+0.00 		73.50 73.50 73.50 15,441
17 May 22 73.50000
-0.50 		74.00 72.66 73.50 20,390
16 May 22 74.00000
-3.00 		76.00 70.10 76.00 158,771
13 May 22 77.00000
+0.00 		77.00 76.90 77.00 1,900
12 May 22 77.00000
-6.50 		77.00 74.90 77.00 48,364
11 May 22 83.50000
+1.00 		83.50 81.00 83.50 4,459
10 May 22 82.50000
+0.00 		82.50 81.90 82.50 1,721
09 May 22 82.50000
-4.00 		85.35 80.10 85.35 39,241
06 May 22 86.50000
-1.00 		87.00 85.00 87.00 35,822
05 May 22 87.50000
+0.00 		87.50 87.00 87.50 595
04 May 22 87.50000
+0.00 		87.50 87.00 87.50 3,433
03 May 22 87.50000
-1.00 		87.55 87.15 87.55 10,764
29 Apr 22 88.50000
+0.00 		88.50 87.50 88.50 33,113
28 Apr 22 88.50000
+0.00 		88.50 87.50 88.50 14,636
27 Apr 22 88.50000
+0.00 		88.50 87.00 88.50 22,901
26 Apr 22 88.50000
+0.00 		88.50 88.20 88.50 199
25 Apr 22 88.50000
+0.00 		88.50 88.50 88.50 5,536
22 Apr 22 88.50000
+0.00 		91.00 88.20 88.50 141,973
21 Apr 22 88.50000
-4.50 		91.00 88.50 91.00 45,827
20 Apr 22 93.00000
+0.00 		93.00 93.00 93.00 0
19 Apr 22 93.00000
+0.00 		93.00 90.00 93.00 12,277
14 Apr 22 93.00000
+0.00 		93.00 92.20 93.00 3,952
13 Apr 22 93.00000
+0.00 		93.00 93.00 93.00 0
12 Apr 22 93.00000
+0.00 		93.00 92.20 93.00 100
11 Apr 22 93.00000
+0.00 		93.00 93.00 93.00 0
08 Apr 22 93.00000
+0.00 		93.00 91.00 93.00 3,090
07 Apr 22 93.00000
+0.00 		93.00 92.35 93.00 500
06 Apr 22 93.00000
-0.50 		93.00 92.35 93.00 11,498
05 Apr 22 93.50000
-0.50 		93.50 92.00 93.50 46,914
04 Apr 22 94.00000
-0.50 		95.00 93.00 94.50 10,275
01 Apr 22 94.50000
+0.00 		96.23 94.00 94.50 24,126
31 Mar 22 94.50000
-3.50 		100.00 91.50 98.00 38,139
30 Mar 22 98.00000
+0.00 		98.00 96.00 98.00 84,460
29 Mar 22 98.00000
+2.50 		98.00 96.00 97.50 25,263
28 Mar 22 95.50000
+0.00 		95.75 95.00 95.50 1,738,945
25 Mar 22 95.50000
-4.00 		99.00 95.00 99.00 60,849
24 Mar 22 99.50000
-18.50 		110.50 96.00 110.50 454,645
23 Mar 22 118.00000
-6.00 		125.00 116.00 124.00 16,859
22 Mar 22 124.00000
-1.00 		125.00 123.00 125.00 4,386
21 Mar 22 125.00000
+0.00 		125.00 125.00 125.00 0
18 Mar 22 125.00000
+0.00 		125.50 123.00 125.00 6,287
17 Mar 22 125.00000
+0.00 		126.00 125.00 125.00 2,906
16 Mar 22 125.00000
+0.00 		125.00 123.00 125.00 40,000
15 Mar 22 125.00000
-11.50 		132.00 123.00 132.00 7,448
14 Mar 22 136.50000
-1.00 		136.50 136.50 136.50 0
11 Mar 22 137.50000
-1.00 		141.00 132.00 138.50 7,066
10 Mar 22 138.50000
+0.00 		138.50 135.00 138.50 5,733
09 Mar 22 138.50000
+0.00 		138.50 138.50 138.50 0
08 Mar 22 138.50000
+0.00 		138.50 135.00 138.50 1,500
07 Mar 22 138.50000
-6.50 		138.50 138.50 138.50 0
04 Mar 22 145.00000
+0.00 		145.00 144.00 145.00 213
03 Mar 22 145.00000
-2.50 		150.00 143.00 147.50 5,714
02 Mar 22 147.50000
-0.50 		147.50 146.00 147.50 2,014
01 Mar 22 148.00000
-3.00 		150.00 147.00 150.00 11,600
28 Feb 22 151.00000
-2.50 		151.00 148.00 151.00 891
25 Feb 22 153.50000
+0.00 		153.50 150.00 153.50 12,524
24 Feb 22 153.50000
-3.00 		153.50 153.50 153.50 0
23 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
22 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
21 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 2,797
18 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 1,056
17 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
16 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
15 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 1,000
14 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
11 Feb 22 156.50000
+0.00 		156.50 153.00 156.50 389
10 Feb 22 156.50000
+0.00 		156.50 156.50 156.50 0
09 Feb 22 156.50000
-2.50 		156.50 156.00 156.50 6,353
08 Feb 22 159.00000
-1.00 		159.00 158.00 159.00 5,000
07 Feb 22 160.00000
-3.50 		162.00 158.00 162.00 21,016
04 Feb 22 163.50000
+0.00 		163.50 163.50 163.50 0
03 Feb 22 163.50000
-2.50 		169.00 160.00 166.00 32,352
02 Feb 22 166.00000
+0.00 		166.00 166.00 166.00 0
01 Feb 22 166.00000
+0.00 		166.00 163.50 166.00 800
31 Jan 22 166.00000
+0.00 		166.00 163.50 166.00 4,976
28 Jan 22 166.00000
+0.00 		166.00 163.50 166.00 2,881
27 Jan 22 166.00000
+0.00 		166.00 164.00 166.00 23,738
26 Jan 22 166.00000
+0.00 		166.00 163.50 166.00 129,872
25 Jan 22 166.00000
-0.50 		166.00 164.00 166.00 948
24 Jan 22 166.50000
-0.50 		166.50 164.00 166.50 20
21 Jan 22 167.00000
+0.00 		167.10 165.00 167.00 2,371
20 Jan 22 167.00000
+0.00 		167.00 165.15 167.00 3,136
19 Jan 22 167.00000
+0.00 		168.00 165.15 167.00 1,504,847
18 Jan 22 167.00000
+0.00 		167.00 165.15 167.00 6,064
17 Jan 22 167.00000
+0.00 		167.15 167.00 167.00 1,788
14 Jan 22 167.00000
+0.00 		167.00 165.40 167.00 2,426
13 Jan 22 167.00000
+0.00 		167.40 165.20 167.00 8,132
12 Jan 22 167.00000
+0.00 		167.00 167.00 167.00 0
11 Jan 22 167.00000
+0.00 		168.00 167.00 167.00 1,511,500
10 Jan 22 167.00000
+0.00 		167.50 166.00 167.00 6,400
07 Jan 22 167.00000
+0.00 		167.00 167.00 167.00 55,762
06 Jan 22 167.00000
+0.00 		167.00 167.00 167.00 12,500
05 Jan 22 167.00000
-0.50 		169.20 165.00 167.50 10,731
04 Jan 22 167.50000
-1.00 		170.00 166.00 168.50 16,593
31 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
30 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
29 Dec 21 168.50000
+0.00 		168.50 167.25 168.50 5,000
24 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
23 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
22 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
21 Dec 21 168.50000
+0.00 		170.00 167.25 168.50 3,376
20 Dec 21 168.50000
+0.00 		168.50 168.50 168.50 0
17 Dec 21 168.50000
+0.00 		168.50 167.25 168.50 45,464
16 Dec 21 168.50000
+0.00 		170.00 167.00 168.50 33,800
15 Dec 21 168.50000
-9.00 		174.00 167.00 174.00 10,807
14 Dec 21 177.50000
-3.00 		177.50 175.50 177.50 2,051
13 Dec 21 180.50000
+0.00 		180.50 177.00 180.50 3,000
10 Dec 21 180.50000
+0.00 		180.50 177.00 180.50 2,228
09 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 0
08 Dec 21 180.50000
+0.00 		180.50 177.00 180.50 280
07 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 0
06 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 0
03 Dec 21 180.50000
+0.00 		180.50 180.50 180.50 329
02 Dec 21 180.50000
-2.00 		180.50 180.00 180.50 3,926
01 Dec 21 182.50000
+0.00 		182.50 182.50 182.50 0
30 Nov 21 182.50000
+0.00 		182.50 180.00 182.50 9,448
29 Nov 21 182.50000
+0.00 		185.00 180.10 182.50 12,795
26 Nov 21 182.50000
-5.00 		190.00 180.00 187.50 368,240
25 Nov 21 187.50000
+0.00 		187.50 185.00 187.50 11,554
24 Nov 21 187.50000
+0.00 		187.50 187.50 187.50 0
23 Nov 21 187.50000
+0.00 		187.50 185.00 187.50 350
22 Nov 21 187.50000
+1.50 		188.75 185.00 187.50 5,000
19 Nov 21 186.00000
-5.00 		186.00 185.10 186.00 2,844
18 Nov 21 191.00000
+0.00 		191.00 191.00 191.00 0
17 Nov 21 191.00000
-0.50 		191.00 188.00 191.00 1,786
16 Nov 21 191.50000
-3.50 		192.25 190.00 192.25 5,812
15 Nov 21 195.00000
+0.00 		195.00 192.00 195.00 3,158
12 Nov 21 195.00000
+0.00 		197.80 195.00 195.00 3,086
11 Nov 21 195.00000
+0.00 		195.00 195.00 195.00 0
10 Nov 21 195.00000
-4.00 		195.00 193.00 195.00 12,500
09 Nov 21 199.00000
+0.00 		200.00 198.00 199.00 50,000
08 Nov 21 199.00000
+1.50 		200.00 199.00 199.00 8,602
05 Nov 21 197.50000
+0.00 		199.50 195.20 197.50 5,322
04 Nov 21 197.50000
-1.00 		200.00 195.00 198.50 20,789
03 Nov 21 198.50000
+0.00 		198.50 198.50 198.50 0
02 Nov 21 198.50000
+0.00 		201.00 195.20 199.00 20,258
01 Nov 21 198.50000
+18.50 		200.00 180.00 180.00 28,613
29 Oct 21 180.00000
+0.00 		183.64 178.85 180.00 4,577
28 Oct 21 180.00000
+0.00 		180.00 178.85 180.00 2,500
27 Oct 21 180.00000
+0.00 		183.64 180.00 180.00 1,521
26 Oct 21 180.00000
+0.00 		180.00 176.10 180.00 306,038
25 Oct 21 180.00000
+0.00 		184.00 178.75 180.00 1,733
22 Oct 21 180.00000
+0.00 		184.00 178.00 180.00 1,785
21 Oct 21 180.00000
+0.00 		181.55 178.00 180.00 25,776
20 Oct 21 180.00000
+5.00 		182.00 175.00 177.00 508,289
19 Oct 21 175.00000
+0.00 		177.80 175.00 175.00 800
18 Oct 21 175.00000
+0.00 		176.00 170.00 175.00 3,296
15 Oct 21 175.00000
+2.50 		176.00 172.00 175.00 29,114
14 Oct 21 172.50000
-2.50 		172.50 172.50 172.50 5,878
13 Oct 21 175.00000
+0.00 		175.00 172.50 175.00 2,805
12 Oct 21 175.00000
+0.00 		175.00 175.00 175.00 0
11 Oct 21 175.00000
+0.00 		175.00 175.00 175.00 0
08 Oct 21 175.00000
+0.00 		175.00 172.00 175.00 40,800
07 Oct 21 175.00000
+0.00 		175.00 175.00 175.00 0
06 Oct 21 175.00000
+0.00 		175.00 172.50 175.00 42,822
05 Oct 21 175.00000
+0.00 		175.00 172.50 175.00 82,100
04 Oct 21 175.00000
+0.00 		176.00 172.50 175.00 4,403
01 Oct 21 175.00000
-1.00 		175.00 170.00 175.00 30,500
30 Sep 21 176.00000
+2.00 		180.00 176.00 176.00 19,650
29 Sep 21 174.00000
+14.00 		177.90 165.00 165.00 538,092
28 Sep 21 160.00000
+2.00 		162.00 157.50 159.50 15,098
27 Sep 21 158.00000
-1.50 		160.00 157.00 159.50 389,033
24 Sep 21 159.50000
-5.50 		165.00 157.00 165.00 155,857
23 Sep 21 165.00000
+0.00 		165.00 165.00 165.00 0
22 Sep 21 165.00000
+0.00 		168.00 165.00 165.00 387
21 Sep 21 165.00000
+0.00 		165.00 165.00 165.00 277
20 Sep 21 165.00000
-1.50 		165.00 163.00 165.00 5,385
17 Sep 21 166.50000
+0.00 		166.50 163.00 166.50 2,500
16 Sep 21 166.50000
-4.00 		173.00 163.00 170.50 16,002
15 Sep 21 170.50000
+0.00 		170.50 165.00 170.50 5,000
14 Sep 21 170.50000
+0.00 		170.50 170.50 170.50 5,861
13 Sep 21 170.50000
+0.00 		171.00 170.50 170.50 1,213
10 Sep 21 170.50000
+0.00 		170.50 168.00 170.50 2,500
09 Sep 21 170.50000
+0.00 		170.50 168.00 170.50 60,008
08 Sep 21 170.50000
+2.50 		173.00 170.45 170.45 9,326
07 Sep 21 168.00000
+0.00 		168.00 165.00 168.00 39,043
06 Sep 21 168.00000
+0.50 		170.45 165.00 167.50 2,708
03 Sep 21 167.50000
+0.00 		167.50 167.50 167.50 0
02 Sep 21 167.50000
+0.00 		167.50 167.50 167.50 0
01 Sep 21 167.50000
-1.00 		167.50 166.00 167.50 6,000
31 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
27 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
26 Aug 21 168.50000
+0.00 		169.90 166.00 168.50 7,346
25 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
24 Aug 21 168.50000
-1.00 		172.00 165.00 168.50 12,862
23 Aug 21 169.50000
+0.00 		170.85 168.00 169.50 5,116
20 Aug 21 169.50000
+0.00 		169.50 164.50 169.50 17,300
19 Aug 21 169.50000
+3.50 		169.55 164.50 166.00 215,268
18 Aug 21 166.00000
+0.00 		166.00 164.50 166.00 7,450
17 Aug 21 166.00000
+2.00 		169.00 162.00 164.00 11,199
16 Aug 21 164.00000
-4.50 		167.85 161.00 167.85 47,879
13 Aug 21 168.50000
+0.00 		168.50 166.50 168.50 8,500
12 Aug 21 168.50000
+0.00 		168.50 168.50 168.50 0
11 Aug 21 168.50000
+0.00 		168.50 166.50 168.50 500
10 Aug 21 168.50000
-1.50 		173.00 160.00 170.00 13,635
09 Aug 21 170.00000
+0.00 		170.00 165.00 170.00 4,379
06 Aug 21 170.00000
+0.00 		170.00 165.00 170.00 3,175
05 Aug 21 170.00000
-5.00 		178.00 165.00 175.00 17,492
04 Aug 21 175.00000
-5.00 		175.00 170.00 175.00 5,880
03 Aug 21 180.00000
+0.00 		180.00 175.00 180.00 2,495
02 Aug 21 180.00000
-1.00 		181.35 174.00 181.00 18,953
30 Jul 21 181.00000
+0.00 		181.00 181.00 181.00 0
29 Jul 21 181.00000
+0.00 		181.00 180.85 181.00 2,500
28 Jul 21 181.00000
+0.00 		181.00 181.00 181.00 0
27 Jul 21 181.00000
-6.50 		182.44 177.00 182.44 12,718
26 Jul 21 187.50000
-0.50 		187.50 183.00 187.50 7,500
23 Jul 21 188.00000
-3.50 		190.00 183.00 190.00 53,968
22 Jul 21 191.50000
+2.50 		191.50 188.00 190.00 4,523
21 Jul 21 189.00000
+2.00 		190.00 185.30 187.00 26,372
20 Jul 21 187.00000
-4.00 		191.60 184.00 191.00 216,094
19 Jul 21 191.00000
-3.00 		191.00 187.00 191.00 10,000
16 Jul 21 194.00000
+0.00 		194.00 194.00 194.00 0
15 Jul 21 194.00000
+0.00 		196.00 194.00 194.00 12,936
14 Jul 21 194.00000
-3.00 		198.00 192.00 197.00 14,800
13 Jul 21 197.00000
-1.50 		198.50 193.00 198.50 193,130
12 Jul 21 198.50000
+0.00 		198.50 195.50 198.50 10,909
09 Jul 21 198.50000
+0.00 		199.50 198.50 198.50 88,071
08 Jul 21 198.50000
+0.00 		198.50 198.00 198.50 2,381
07 Jul 21 198.50000
+0.00 		199.50 196.20 198.50 9,010
06 Jul 21 198.50000
+0.00 		198.50 196.00 198.50 73,580
05 Jul 21 198.50000
-3.00 		198.50 195.00 198.50 2,877
02 Jul 21 201.50000
-1.50 		201.50 198.00 201.50 14,049
01 Jul 21 203.00000
-1.00 		204.00 198.00 204.00 15,101
30 Jun 21 204.00000
+0.00 		204.00 200.00 204.00 1,258
29 Jun 21 204.00000
+0.00 		204.00 204.00 204.00 0
28 Jun 21 204.00000
-1.00 		205.00 204.00 205.00 3,185
25 Jun 21 205.00000
+0.00 		205.00 205.00 205.00 0
24 Jun 21 205.00000
-1.50 		206.44 200.00 206.44 9,719
23 Jun 21 206.50000
+0.00 		206.50 203.00 206.50 10,987
22 Jun 21 206.50000
+0.00 		206.50 206.50 206.50 0
21 Jun 21 206.50000
+0.00 		206.50 203.00 206.50 440
18 Jun 21 206.50000
+0.00 		206.50 206.44 206.50 6
17 Jun 21 206.50000
+0.00 		209.93 206.50 206.50 1,500
16 Jun 21 206.50000
+0.00 		206.50 203.00 206.50 7,641
15 Jun 21 206.50000
+0.00 		208.00 206.50 206.50 734,407
14 Jun 21 206.50000
+0.00 		206.50 203.50 206.50 1,200
11 Jun 21 206.50000
+0.00 		207.00 206.50 206.50 3,523
10 Jun 21 206.50000
+0.00 		208.00 203.00 206.50 21,196
09 Jun 21 206.50000
+0.00 		206.50 206.50 206.50 0
08 Jun 21 206.50000
-2.00 		210.00 205.00 208.50 11,730
07 Jun 21 208.50000
+0.00 		208.50 205.00 208.50 2,705
04 Jun 21 208.50000
+0.00 		208.50 205.00 208.50 403
03 Jun 21 208.50000
+0.00 		210.00 205.00 208.50 9,343
02 Jun 21 208.50000
+0.00 		208.50 206.00 208.50 5,000
01 Jun 21 208.50000
+0.00 		210.25 208.50 208.50 34,457
28 May 21 208.50000
-1.50 		210.25 205.00 210.00 6,786
27 May 21 210.00000
+0.00 		212.50 206.50 210.00 5,525
26 May 21 210.00000
+0.00 		212.50 210.00 210.00 250
25 May 21 210.00000
+0.00 		213.45 210.00 210.00 2,336
24 May 21 210.00000
+0.00 		210.00 206.50 210.00 3,650
21 May 21 210.00000
+0.00 		214.90 205.00 210.00 29,888
20 May 21 210.00000
+5.00 		212.00 208.45 208.45 11,915
19 May 21 205.00000
+0.00 		208.00 200.00 205.00 19,400
18 May 21 205.00000
+0.00 		205.00 200.00 205.00 3,564
17 May 21 205.00000
+0.00 		205.00 201.11 205.00 6,765
14 May 21 205.00000
+0.00 		209.00 205.00 205.00 5,371
13 May 21 205.00000
+0.00 		205.00 200.00 205.00 50,000
12 May 21 205.00000
+1.00 		209.90 200.00 204.00 15,435
11 May 21 204.00000
+0.00 		204.00 200.00 204.00 6,150
10 May 21 204.00000
-1.00 		205.00 200.00 205.00 92,324
07 May 21 205.00000
+0.00 		205.00 202.00 205.00 6,661
06 May 21 205.00000
-3.00 		205.00 203.00 205.00 3,566
05 May 21 208.00000
-1.00 		208.00 203.00 208.00 2,163
04 May 21 209.00000
+0.00 		212.00 209.00 209.00 938
30 Apr 21 209.00000
+0.00 		209.50 205.00 209.00 23,382
29 Apr 21 209.00000
+0.00 		209.00 206.20 209.00 3,903
28 Apr 21 209.00000
+1.00 		212.00 206.20 208.00 8,840
27 Apr 21 208.00000
+0.00 		208.00 204.00 208.00 108,301
26 Apr 21 208.00000
-3.50 		209.00 205.00 209.00 23,914
23 Apr 21 211.50000
+0.00 		211.50 210.80 211.50 6,448
22 Apr 21 211.50000
+0.00 		212.45 210.30 211.50 19,674
21 Apr 21 211.50000
-3.50 		212.45 208.00 212.45 200,195
20 Apr 21 215.00000
+0.00 		215.00 210.00 215.00 17,394
19 Apr 21 215.00000
+0.00 		217.00 210.00 215.00 37,216
16 Apr 21 215.00000
+0.00 		215.70 215.00 215.00 9,126
15 Apr 21 215.00000
-7.50 		221.00 210.00 221.00 105,041
14 Apr 21 222.50000
+0.00 		225.00 222.50 222.50 8,485
13 Apr 21 222.50000
+0.00 		228.00 222.50 222.50 22,588
12 Apr 21 222.50000
+9.00 		227.00 218.50 218.50 140,653
09 Apr 21 213.50000
+4.50 		217.00 211.50 211.50 12,097
08 Apr 21 209.00000
-1.50 		215.00 208.50 211.50 99,496
07 Apr 21 210.50000
+12.00 		214.00 202.00 202.50 123,165
06 Apr 21 198.50000
+8.00 		201.00 193.93 193.93 80,595
01 Apr 21 190.50000
+0.50 		194.00 189.81 190.00 687,587
31 Mar 21 190.00000
+3.50 		194.00 183.00 186.50 242,407
30 Mar 21 186.50000
+0.00 		190.00 186.20 186.50 451,712
29 Mar 21 186.50000
+0.00 		190.00 183.00 186.50 2,066,703