FUNDMANAGER.co.uk

Shenzhen Mindray Bio-Medical Electronics Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	169.75999 +2.21	170.06	165.62	166.71	7,080,096
19 Oct 26	167.55000 +0.25	171.92	166.04	166.40	8,916,149
16 Oct 26	167.30000 +0.30	170.08	165.78	166.50	8,092,894
15 Oct 26	167.00000 +2.45	167.58	163.80	164.50	9,738,090
14 Oct 26	164.55000 -0.39	166.28	163.58	164.30	5,031,708
13 Oct 26	164.94000 -1.06	166.40	163.08	165.00	7,401,935
12 Oct 26	166.00000 +4.60	166.68	161.45	161.51	9,801,896
09 Oct 26	161.39999 +3.80	162.28	155.90	157.51	6,943,867
08 Oct 26	157.60001 -3.72	161.10	156.93	160.81	5,596,325
30 Sep 26	161.32001 +2.31	162.47	157.51	158.20	7,446,597
29 Sep 26	159.00999 +0.72	159.66	157.21	158.13	6,215,065
28 Sep 26	158.28999 +4.43	158.85	153.87	153.90	9,025,324
24 Sep 26	153.86000 -1.60	156.35	153.72	155.12	4,958,739
23 Sep 26	155.46001 -1.22	158.00	155.30	156.50	4,629,507
22 Sep 26	156.67999 -1.37	159.16	156.41	158.20	5,919,867
21 Sep 26	158.05000 +1.18	159.09	156.01	157.12	6,539,327
18 Sep 26	156.87000 +0.07	157.99	156.30	156.85	4,957,123
17 Sep 26	156.80000 -1.23	158.95	156.67	157.88	4,459,156
16 Sep 26	158.03000 -2.27	160.50	157.71	160.00	5,308,816
15 Sep 26	160.30000 +0.20	161.27	159.37	159.85	4,123,200
14 Sep 26	160.10001 -2.63	163.94	159.36	162.00	6,561,243
11 Sep 26	162.73000 -2.97	165.20	162.00	165.20	7,323,210
10 Sep 26	165.70000 +0.50	166.92	163.90	165.97	6,501,740
09 Sep 26	165.20000 -4.75	169.47	163.11	169.35	11,313,757
08 Sep 26	169.95000 +0.75	170.67	166.20	168.00	7,228,722
07 Sep 26	169.20000 -0.71	170.50	167.36	170.00	7,939,059
04 Sep 26	169.91000 +2.24	171.59	166.13	167.01	10,054,936
03 Sep 26	167.67000 -0.25	169.60	166.58	167.89	7,118,661
02 Sep 26	167.92000 -1.16	169.54	166.30	168.36	8,492,598
01 Sep 26	169.08000 +3.73	171.99	164.20	165.40	15,275,771
31 Aug 26	165.35001 +1.05	169.90	165.17	168.00	17,737,992
28 Aug 26	164.30000 +2.27	164.75	161.23	161.38	6,741,084
27 Aug 26	162.03000 +0.98	162.66	160.01	160.30	5,842,458
26 Aug 26	161.05000 -1.07	163.75	160.72	161.50	8,137,153
25 Aug 26	162.12000 +3.44	162.66	158.03	158.47	11,954,542
24 Aug 26	158.67999 +4.23	158.97	153.01	154.00	11,899,518
21 Aug 26	154.45000 -3.62	159.00	153.89	158.00	7,971,103
20 Aug 26	158.07001 +7.44	159.69	151.28	152.00	16,323,490
19 Aug 26	150.63000 +0.08	151.65	149.08	151.20	6,680,917
18 Aug 26	150.55000 +0.84	150.79	148.32	149.12	5,935,682
17 Aug 26	149.71001 -0.76	150.28	147.39	149.96	6,978,564
14 Aug 26	150.47000 -2.92	154.47	150.13	153.45	6,527,819
13 Aug 26	153.39000 -0.21	155.74	151.20	152.80	9,170,949
12 Aug 26	153.60001 +0.11	155.18	152.70	153.20	6,407,520
11 Aug 26	153.49001 -2.09	155.96	153.28	154.86	9,060,296
10 Aug 26	155.58000 +4.17	157.52	151.86	152.00	14,012,468
07 Aug 26	151.41000 +1.66	151.41	148.37	149.01	10,513,861
06 Aug 26	149.75000 -4.55	154.99	149.62	154.32	12,038,020
05 Aug 26	154.30000 +0.03	155.03	152.95	154.99	8,215,282
04 Aug 26	154.27000 -2.62	157.57	153.99	156.88	11,231,882
03 Aug 26	156.89000 -1.99	159.49	156.64	158.94	6,936,428
31 Jul 26	158.88000 -2.74	159.83	157.60	158.37	11,242,061
30 Jul 26	161.62000 +6.74	162.00	154.25	155.00	17,769,746
29 Jul 26	154.88000 +4.34	155.65	150.58	151.00	13,353,489
28 Jul 26	150.53999 +1.98	152.10	147.93	148.66	8,911,017
27 Jul 26	148.56000 +2.18	149.28	145.50	145.65	6,798,705
24 Jul 26	146.38000 -4.42	151.96	146.38	150.03	8,963,720
23 Jul 26	150.80000 -1.47	151.50	149.01	150.50	7,833,006
22 Jul 26	152.27000 +0.02	153.39	149.87	151.00	10,633,566
21 Jul 26	152.25000 -2.25	156.00	150.26	152.81	16,615,037
20 Jul 26	154.50000 +5.07	155.00	146.76	147.61	16,406,419
17 Jul 26	149.42999 -0.88	152.93	147.55	150.31	15,847,284
16 Jul 26	150.31000 +4.31	151.88	145.03	145.80	21,209,940
15 Jul 26	146.00000 +6.04	147.56	138.15	139.00	19,080,964
14 Jul 26	139.96001 +0.28	141.66	138.55	140.61	8,675,055
13 Jul 26	139.67999 -1.89	140.97	138.42	140.10	8,995,547
10 Jul 26	141.57001 +2.07	143.50	137.23	139.29	11,217,021
09 Jul 26	139.50000 +1.50	140.77	136.02	136.80	9,037,273
08 Jul 26	138.00000 -0.17	139.15	136.08	137.98	7,291,618
07 Jul 26	138.17000 -2.43	139.88	137.37	139.12	8,305,582
06 Jul 26	140.60001 +0.58	142.46	138.31	139.85	12,321,921
03 Jul 26	140.02000 +0.82	144.06	138.50	140.41	12,173,946
02 Jul 26	139.20000 -2.50	144.08	137.91	142.13	13,443,814
01 Jul 26	141.70000 +5.87	142.50	134.77	135.73	13,057,008
30 Jun 26	135.83000 -1.66	137.49	134.71	136.97	8,920,456
29 Jun 26	137.49001 +3.51	139.76	130.66	133.34	15,854,091
26 Jun 26	133.98000 -4.18	140.79	133.83	138.98	10,656,578
25 Jun 26	138.16000 +1.43	139.44	134.01	135.01	13,045,339
24 Jun 26	136.73000 -2.65	143.17	136.65	141.00	10,648,246
23 Jun 26	139.38000 -2.47	144.50	139.01	141.33	9,010,097
22 Jun 26	141.85001 +1.84	142.50	136.93	139.96	10,640,132
18 Jun 26	140.00999 -3.34	145.25	140.01	143.35	10,481,752
17 Jun 26	143.35001 +0.45	144.24	142.49	142.69	5,395,761
16 Jun 26	142.89999 -3.60	146.20	142.58	146.00	6,901,822
15 Jun 26	146.50000 -4.54	151.21	146.00	151.20	9,424,015
12 Jun 26	151.03999 +4.16	152.29	143.85	145.85	12,593,608
11 Jun 26	146.88000 +3.38	147.65	142.50	142.60	9,610,784
10 Jun 26	143.50000 +1.17	143.88	141.00	141.43	6,577,763
09 Jun 26	142.33000 -0.41	143.50	140.64	142.88	6,291,637
08 Jun 26	142.74001 -1.65	145.00	141.08	143.37	8,015,442
05 Jun 26	144.39000 +1.80	145.47	142.93	143.64	7,795,979
04 Jun 26	142.59000 -2.00	143.78	141.88	143.33	8,914,508
03 Jun 26	144.59000 -2.40	146.72	144.58	146.69	7,935,422
02 Jun 26	146.99001 -2.44	149.16	146.71	149.02	8,225,927
01 Jun 26	149.42999 -2.40	152.55	148.80	151.65	8,559,743
29 May 26	151.83000 +1.05	154.36	150.00	150.71	10,430,319
28 May 26	150.78000 -3.22	152.50	148.44	152.00	9,681,554
27 May 26	154.00000 +0.85	155.68	150.10	152.80	10,933,653
26 May 26	153.14999 -0.48	155.59	152.50	152.50	6,924,876
25 May 26	153.63000 +0.63	155.17	151.36	152.58	6,903,395
22 May 26	153.00000 -5.26	158.30	152.90	158.00	13,623,859
21 May 26	158.25999 +3.46	165.89	154.10	154.80	15,287,348
20 May 26	154.80000 -3.35	158.30	154.80	158.20	8,129,459
19 May 26	158.14999 +1.82	159.38	156.00	156.00	6,518,972
18 May 26	156.33000 -4.04	160.37	155.69	160.25	9,044,917
15 May 26	160.37000 -0.87	163.10	160.07	161.11	7,013,694
14 May 26	161.24001 -4.70	166.49	161.24	165.10	8,594,922
13 May 26	165.94000 -0.45	167.25	164.22	166.30	7,109,795
12 May 26	166.39000 -2.82	169.84	166.26	168.68	8,103,659
11 May 26	169.21001 -1.40	170.90	167.03	170.00	12,253,732
08 May 26	170.61000 +0.11	172.67	170.32	170.40	7,113,442
07 May 26	170.50000 -2.18	176.56	170.25	173.19	10,342,300
06 May 26	172.67999 +4.28	173.30	168.00	168.39	12,773,323
30 Apr 26	168.39999 +0.00	169.88	166.81	167.50	9,761,604
29 Apr 26	168.39999 +7.29	169.01	162.11	162.30	19,590,834
28 Apr 26	161.11000 +3.10	162.90	157.60	157.77	12,677,491
27 Apr 26	158.00999 -2.99	160.92	157.81	160.30	8,051,360
24 Apr 26	161.00000 -0.04	162.76	158.63	160.25	9,223,824
23 Apr 26	161.03999 +1.44	162.46	159.00	159.49	10,252,027
22 Apr 26	159.60001 +0.75	160.99	157.01	157.01	7,047,162
21 Apr 26	158.85001 +0.75	161.81	158.00	158.13	7,992,842
20 Apr 26	158.10001 +1.35	159.77	154.60	156.50	9,123,293
17 Apr 26	156.75000 -3.71	159.92	156.71	159.92	8,917,087
16 Apr 26	160.46001 +0.16	160.86	159.46	160.32	5,449,317
15 Apr 26	160.30000 -0.16	162.62	160.02	161.54	6,686,283
14 Apr 26	160.46001 +2.52	161.57	156.91	158.68	8,910,806
13 Apr 26	157.94000 -0.24	159.62	156.51	157.50	5,990,731
10 Apr 26	158.17999 +1.88	159.98	156.35	157.10	8,789,075
09 Apr 26	156.30000 -6.62	161.91	156.18	161.50	11,893,884
08 Apr 26	162.92000 +5.16	162.98	159.53	159.53	8,194,302
07 Apr 26	157.75999 -0.64	159.78	157.36	158.43	4,725,484
03 Apr 26	158.39999 -4.00	162.44	158.32	161.98	7,571,885
02 Apr 26	162.39999 -3.50	165.58	162.10	165.50	9,159,012
01 Apr 26	165.89999 +1.24	170.25	164.75	165.76	9,833,102
31 Mar 26	164.66000 -6.11	169.00	164.66	167.36	8,970,621
30 Mar 26	170.77000 +1.17	171.49	168.04	168.50	6,130,635
27 Mar 26	169.60001 +5.30	169.98	162.60	163.00	7,901,969
26 Mar 26	164.30000 -3.17	168.25	164.25	166.99	6,222,287
25 Mar 26	167.47000 +1.10	168.49	166.78	168.00	5,210,187
24 Mar 26	166.37000 +0.76	168.25	165.25	167.96	5,609,247
23 Mar 26	165.61000 -3.91	168.75	165.17	167.01	8,785,793
20 Mar 26	169.52000 -2.34	173.23	169.52	171.86	6,636,941
19 Mar 26	171.86000 -3.06	173.95	171.69	173.18	6,767,250
18 Mar 26	174.92000 -3.18	178.39	174.24	177.80	8,150,112
17 Mar 26	178.10001 +0.85	180.55	177.18	177.50	7,173,727
16 Mar 26	177.25000 -1.32	179.13	176.66	179.00	5,175,944
13 Mar 26	178.57001 +0.39	179.21	177.32	178.51	3,919,106
12 Mar 26	178.17999 -2.39	180.72	178.01	180.30	4,968,301
11 Mar 26	180.57001 +0.23	181.85	179.32	180.50	5,140,947
10 Mar 26	180.34000 +1.56	180.76	179.27	179.99	3,938,799
09 Mar 26	178.78000 -2.59	181.98	177.83	179.50	5,866,763
06 Mar 26	181.37000 +5.17	182.25	175.50	175.80	7,638,494
05 Mar 26	176.20000 +0.45	178.30	175.90	178.00	5,098,138
04 Mar 26	175.75000 -4.65	179.78	175.75	179.75	8,835,447
03 Mar 26	180.39999 -3.30	183.85	180.30	183.25	8,567,185
02 Mar 26	183.70000 -2.22	186.01	181.75	184.91	8,620,961
27 Feb 26	185.92000 -1.36	186.90	185.78	186.90	5,319,341
26 Feb 26	187.28000 +0.32	189.99	186.50	187.60	5,775,980
25 Feb 26	186.96001 +0.76	187.94	185.15	186.20	5,033,561
24 Feb 26	186.20000 +0.43	187.95	185.79	187.82	4,249,537
13 Feb 26	185.77000 -2.23	187.96	185.67	187.96	6,460,577
12 Feb 26	188.00000 -1.21	189.77	188.00	189.21	4,648,176
11 Feb 26	189.21001 -1.15	190.38	189.12	190.00	3,563,178
10 Feb 26	190.36000 +1.19	191.00	188.68	189.16	5,174,828
09 Feb 26	189.17000 -0.32	189.94	188.81	189.68	5,072,057
06 Feb 26	189.49001 -2.61	192.32	188.66	191.89	7,093,655
05 Feb 26	192.10001 -0.56	193.50	191.25	191.96	5,681,961
04 Feb 26	192.66000 +4.51	193.22	187.37	187.98	8,430,584
03 Feb 26	188.14999 +1.04	188.88	187.03	187.79	5,747,124
02 Feb 26	187.11000 -2.15	190.95	187.11	189.50	6,663,376
30 Jan 26	189.25999 -4.12	193.33	189.26	193.33	7,503,722
29 Jan 26	193.38000 +5.32	194.50	186.75	188.07	11,654,456
28 Jan 26	188.06000 -4.10	192.15	188.00	192.10	14,305,050
27 Jan 26	192.16000 -2.94	196.50	192.00	195.25	9,552,448
26 Jan 26	195.10001 -0.41	196.72	193.13	195.88	9,907,037
23 Jan 26	195.50999 +2.01	197.00	194.30	194.75	8,347,262
22 Jan 26	193.50000 -1.80	196.09	193.35	195.85	7,234,151
21 Jan 26	195.30000 -1.70	198.18	195.06	196.90	7,511,334
20 Jan 26	197.00000 -3.19	201.18	196.60	200.91	8,109,420
19 Jan 26	200.19000 -1.00	202.88	199.88	201.19	7,155,955
16 Jan 26	201.19000 -2.89	206.71	201.03	204.51	9,608,826
15 Jan 26	204.08000 -3.68	207.50	203.50	206.75	9,975,395
14 Jan 26	207.75999 -0.46	214.12	206.12	208.00	15,512,054
13 Jan 26	208.22000 +0.19	213.08	207.50	209.20	15,608,509
12 Jan 26	208.03000 +4.35	209.31	204.50	204.75	12,912,514
09 Jan 26	203.67999 +1.97	205.20	201.85	202.00	8,979,800
08 Jan 26	201.71001 +0.84	203.30	199.30	201.25	8,366,947
07 Jan 26	200.87000 -3.07	204.14	200.04	203.87	9,768,042
06 Jan 26	203.94000 +4.34	205.70	200.11	200.50	13,477,321
05 Jan 26	199.60001 +9.15	199.86	190.46	190.46	16,974,844
31 Dec 25	190.45000 -5.14	195.38	190.37	195.20	11,374,804
30 Dec 25	195.59000 -3.41	199.50	194.98	199.03	8,272,416
29 Dec 25	199.00000 -0.99	201.50	198.80	200.02	5,173,689
26 Dec 25	199.99001 -1.44	201.88	199.61	201.25	4,123,388
25 Dec 25	201.42999 +3.30	202.10	197.06	198.00	5,763,110
24 Dec 25	198.13000 +0.06	198.73	197.31	197.75	3,451,761
23 Dec 25	198.07001 -1.63	200.45	198.00	200.00	4,256,222
22 Dec 25	199.70000 +1.51	200.93	197.75	198.34	5,042,143
19 Dec 25	198.19000 +0.42	200.30	197.51	197.70	4,755,016
18 Dec 25	197.77000 +1.41	199.91	195.75	196.00	4,833,549
17 Dec 25	196.36000 +1.55	197.84	193.47	194.80	5,777,455
16 Dec 25	194.81000 -2.20	198.98	194.81	197.03	5,151,933
15 Dec 25	197.00999 -2.81	200.00	197.01	199.64	4,945,501
12 Dec 25	199.82001 +4.05	200.75	194.51	195.75	11,203,342
11 Dec 25	195.77000 -2.23	198.69	195.77	198.00	5,672,846
10 Dec 25	198.00000 -0.71	198.45	195.85	197.75	5,134,463
09 Dec 25	198.71001 -1.34	203.49	198.03	200.00	5,740,402
08 Dec 25	200.05000 -2.34	204.75	200.02	202.39	6,107,154
05 Dec 25	202.39000 +2.39	202.88	199.30	200.05	4,473,259
04 Dec 25	200.00000 +0.50	201.99	199.68	200.00	3,631,202
03 Dec 25	199.50000 -1.12	201.07	198.31	200.62	4,468,966
02 Dec 25	200.62000 -1.00	202.24	200.20	201.00	4,251,796
01 Dec 25	201.62000 -2.39	204.00	200.50	204.00	5,886,038
28 Nov 25	204.00999 +7.71	204.50	198.71	199.00	11,776,089
27 Nov 25	196.30000 +2.90	197.75	191.78	193.39	7,196,972
26 Nov 25	193.39999 -0.48	194.90	192.68	193.96	6,076,883
25 Nov 25	193.88000 +0.88	195.22	192.75	193.75	5,967,145
24 Nov 25	193.00000 -2.11	197.00	192.25	195.11	6,513,479
21 Nov 25	195.11000 -3.74	199.57	193.68	197.99	9,787,593
20 Nov 25	198.85001 -5.96	205.38	198.01	204.80	10,607,718
19 Nov 25	204.81000 -1.90	207.25	204.81	206.72	5,072,902
18 Nov 25	206.71001 +0.67	206.85	205.56	206.00	3,973,786
17 Nov 25	206.03999 -1.66	207.56	205.80	207.00	4,530,936
14 Nov 25	207.70000 -0.51	209.67	207.20	207.50	5,173,689
13 Nov 25	208.21001 +0.01	209.19	207.21	208.58	5,708,983
12 Nov 25	208.20000 -0.50	210.88	207.79	207.79	7,492,587
11 Nov 25	208.70000 -0.65	209.60	207.00	208.80	6,099,034
10 Nov 25	209.35001 +3.56	209.65	205.05	205.50	8,196,014
07 Nov 25	205.78999 -0.56	207.27	204.55	206.23	5,924,726
06 Nov 25	206.35001 +0.08	207.89	205.73	206.70	6,046,140
05 Nov 25	206.27000 -0.73	208.97	204.55	205.11	7,489,028
04 Nov 25	207.00000 -5.01	212.88	205.05	211.50	12,605,254
03 Nov 25	212.00999 -3.03	216.38	211.50	215.03	9,344,035
31 Oct 25	215.03999 -1.65	216.89	212.13	215.50	10,886,896
30 Oct 25	216.69000 -6.14	224.50	216.00	220.00	12,001,457
29 Oct 25	222.83000 -2.26	224.69	218.28	224.49	9,169,127
28 Oct 25	225.09000 +1.79	226.36	222.47	223.51	5,936,499
27 Oct 25	223.30000 +1.75	224.70	221.91	222.98	6,589,229
24 Oct 25	221.55000 -0.25	222.98	220.85	221.85	4,388,826
23 Oct 25	221.80000 +1.60	222.18	219.02	220.31	5,016,735
22 Oct 25	220.20000 -3.37	223.50	220.11	222.67	6,005,954
21 Oct 25	223.57001 +0.10	226.95	223.24	223.47	6,519,870
20 Oct 25	223.47000 -2.03	227.81	222.73	227.02	6,256,862
17 Oct 25	225.50000 -5.43	231.49	225.28	230.03	7,463,730
16 Oct 25	230.92999 +0.43	233.95	229.10	230.51	6,072,653
15 Oct 25	230.50000 -0.18	233.43	229.70	232.00	8,278,355
14 Oct 25	230.67999 -4.52	239.79	230.23	237.70	10,426,206
13 Oct 25	235.20000 -6.80	239.99	233.05	238.00	10,861,264
10 Oct 25	242.00000 -6.24	247.00	241.72	246.30	7,796,751
09 Oct 25	248.24001 +2.55	248.98	240.01	244.00	10,982,587
30 Sep 25	245.69000 +6.69	246.65	237.80	238.79	10,279,428
29 Sep 25	239.00000 +0.45	240.38	234.33	238.55	8,239,720
26 Sep 25	238.55000 -6.45	244.36	238.30	244.36	7,943,595
25 Sep 25	245.00000 +11.11	246.45	232.72	233.68	16,215,810
24 Sep 25	233.89000 +0.39	235.87	232.60	232.60	5,540,700
23 Sep 25	233.50000 -3.65	236.73	230.00	236.28	9,011,132
22 Sep 25	237.14999 +2.15	240.25	235.60	236.08	7,581,793
19 Sep 25	235.00000 -2.80	240.78	235.00	238.50	7,577,102
18 Sep 25	237.80000 -1.59	242.99	236.51	239.98	9,911,972
17 Sep 25	239.39000 -0.21	242.48	238.07	239.60	6,052,935
16 Sep 25	239.60001 +0.00	242.23	238.50	239.70	5,773,118
15 Sep 25	239.60001 -1.39	242.53	239.00	241.50	6,804,803
12 Sep 25	240.99001 -2.75	247.25	240.78	243.70	6,898,513
11 Sep 25	243.74001 +5.03	243.95	236.41	237.70	7,610,702
10 Sep 25	238.71001 -2.29	241.93	237.65	240.96	6,482,285
09 Sep 25	241.00000 -7.04	248.04	240.05	246.33	11,474,254
08 Sep 25	248.03999 +10.08	252.95	236.00	236.00	16,196,473
05 Sep 25	237.96001 +4.46	238.61	231.46	233.40	7,497,753
04 Sep 25	233.50000 -5.31	240.81	231.31	238.97	9,814,753
03 Sep 25	238.81000 -3.35	244.16	238.01	241.96	8,811,143
02 Sep 25	242.16000 -4.32	250.75	240.78	246.26	10,505,876
01 Sep 25	246.48000 +3.69	248.35	242.52	244.42	10,996,766
29 Aug 25	242.78999 -4.29	246.66	241.60	244.34	11,838,542
28 Aug 25	247.08000 -0.23	251.00	240.51	243.00	17,405,274
27 Aug 25	247.31000 +0.54	257.00	245.56	245.60	16,350,599
26 Aug 25	246.77000 +1.27	250.26	244.00	244.11	10,012,424
25 Aug 25	245.50000 +1.25	247.18	243.27	246.46	9,513,371
22 Aug 25	244.25000 -1.46	247.00	242.20	245.49	9,147,793
21 Aug 25	245.71001 +9.15	248.83	236.88	236.98	16,647,846
20 Aug 25	236.56000 +2.38	236.99	231.80	233.70	6,252,258
19 Aug 25	234.17999 -2.47	238.49	234.14	236.65	6,901,588
18 Aug 25	236.64999 +1.42	238.00	234.36	235.24	8,167,839
15 Aug 25	235.23000 +1.79	237.47	232.16	233.40	7,471,763
14 Aug 25	233.44000 -3.05	240.50	232.53	238.05	7,627,473
13 Aug 25	236.49001 +2.19	236.70	232.53	234.50	7,398,590
12 Aug 25	234.30000 +3.80	238.68	230.10	230.50	10,872,820
11 Aug 25	230.50000 -0.21	231.86	227.01	231.00	6,259,666
08 Aug 25	230.71001 -0.08	235.97	229.18	231.61	6,436,939
07 Aug 25	230.78999 +2.48	235.30	227.34	228.00	7,288,000
06 Aug 25	228.31000 +0.28	229.98	226.68	228.60	4,052,063
05 Aug 25	228.03000 +0.73	228.56	226.14	227.31	3,660,982
04 Aug 25	227.30000 +0.07	228.00	224.66	226.99	5,935,133
01 Aug 25	227.23000 -3.97	233.44	226.00	231.00	7,168,359
31 Jul 25	231.20000 -6.76	238.00	229.99	237.96	8,432,343
30 Jul 25	237.96001 +6.14	242.00	228.70	231.80	13,550,928
29 Jul 25	231.82001 -1.36	234.40	228.01	232.85	7,926,224
28 Jul 25	233.17999 +1.34	234.66	230.68	232.50	5,499,360
25 Jul 25	231.84000 -0.23	235.93	230.18	231.96	7,192,040
24 Jul 25	232.07001 +3.57	236.28	226.00	228.74	11,118,418
23 Jul 25	228.50000 +2.50	232.42	226.04	226.04	8,910,358
22 Jul 25	226.00000 +0.21	226.19	222.03	225.50	6,221,770
21 Jul 25	225.78999 +0.47	226.98	224.09	225.50	5,739,656
18 Jul 25	225.32001 +8.14	225.52	217.27	217.28	11,335,413
17 Jul 25	217.17999 +2.53	217.19	214.06	214.59	5,923,001
16 Jul 25	214.64999 -0.41	216.29	214.00	214.86	5,223,867
15 Jul 25	215.06000 -1.94	217.99	214.86	216.63	5,003,950
14 Jul 25	217.00000 -4.08	221.75	216.87	221.08	5,455,324
11 Jul 25	221.08000 +2.43	222.98	218.20	219.76	6,232,920
10 Jul 25	218.64999 +4.17	219.36	214.13	214.49	6,738,394
09 Jul 25	214.48000 -2.85	217.34	214.30	217.33	8,021,679
08 Jul 25	217.33000 +0.92	218.29	214.11	216.41	5,359,181
07 Jul 25	216.41000 -7.39	226.16	216.03	224.50	9,238,480
04 Jul 25	223.80000 +3.60	224.19	220.00	220.91	6,076,097
03 Jul 25	220.20000 -4.79	225.99	219.88	225.21	7,637,063
02 Jul 25	224.99001 -1.51	227.93	224.50	226.96	2,954,798
01 Jul 25	226.50000 +1.75	227.77	224.36	224.77	3,735,569
30 Jun 25	224.75000 -1.89	226.20	223.00	224.10	5,576,367
27 Jun 25	226.64000 -0.86	229.50	226.03	227.97	3,913,515
26 Jun 25	227.50000 -1.55	231.90	227.50	228.85	3,915,017
25 Jun 25	229.05000 +4.21	229.58	224.01	225.45	4,305,281
24 Jun 25	224.84000 -0.99	228.00	224.77	226.04	5,191,438
23 Jun 25	225.83000 -1.43	229.26	224.89	227.26	3,282,143
20 Jun 25	227.25999 +1.31	227.83	225.02	226.00	3,049,838
19 Jun 25	225.95000 -3.35	229.96	225.30	229.06	3,355,257
18 Jun 25	229.30000 -2.71	232.60	229.30	231.41	2,662,996
17 Jun 25	232.00999 -4.60	237.13	231.60	236.30	4,594,398
16 Jun 25	236.61000 -0.67	239.96	234.56	237.78	3,786,861
13 Jun 25	237.28000 +0.68	242.52	235.10	236.60	8,108,248
12 Jun 25	236.60001 -0.72	238.76	233.86	237.01	4,130,871
11 Jun 25	237.32001 +1.57	240.18	236.05	236.79	4,649,144
10 Jun 25	235.75000 +0.00	240.85	234.00	235.75	5,381,392
09 Jun 25	235.75000 +3.25	238.00	232.20	232.97	5,106,040
06 Jun 25	232.50000 -2.80	235.90	231.62	235.90	4,038,675
05 Jun 25	235.30000 +6.45	235.75	228.30	230.00	5,473,740
04 Jun 25	228.85001 -3.84	232.00	228.55	232.00	4,769,327
03 Jun 25	232.69000 +6.82	232.98	223.80	224.00	6,999,398
30 May 25	225.87000 -1.84	229.46	225.87	227.60	4,397,015
29 May 25	227.71001 -2.80	229.77	226.41	228.22	4,865,651
28 May 25	230.50999 +3.23	232.33	226.48	227.45	3,659,297
27 May 25	227.28000 -1.03	229.54	226.18	228.29	2,920,104
26 May 25	228.31000 -3.59	234.44	228.20	230.77	4,314,642
23 May 25	231.89999 +6.30	234.96	225.37	225.37	9,237,273
22 May 25	225.60001 -1.07	230.50	225.42	227.38	3,654,820
21 May 25	226.67000 +2.95	228.38	222.67	223.70	5,781,897
20 May 25	223.72000 -2.29	227.87	222.84	226.00	5,159,607
19 May 25	226.00999 -0.34	228.00	225.37	227.49	2,704,693
16 May 25	226.35001 -2.23	229.34	225.70	227.95	4,190,854
15 May 25	228.58000 -3.32	233.20	228.24	231.15	4,348,261
14 May 25	231.89999 -1.08	233.49	230.30	232.07	5,106,559
13 May 25	232.98000 +3.83	233.67	229.50	230.00	8,093,048
12 May 25	229.14999 +5.15	229.68	225.20	226.48	7,782,536
09 May 25	224.00000 -1.85	226.07	223.38	225.69	4,910,872
08 May 25	225.85001 +3.44	226.52	221.22	221.23	6,871,630
07 May 25	222.41000 +2.17	223.18	219.83	222.57	6,656,398
06 May 25	220.24001 +0.58	222.59	217.03	222.59	6,303,245
30 Apr 25	219.66000 +3.81	221.64	214.18	215.50	8,264,395
29 Apr 25	215.85001 +1.05	218.81	209.99	210.70	9,008,470
28 Apr 25	214.80000 -2.21	217.00	214.27	216.80	4,401,808
25 Apr 25	217.00999 +2.30	219.31	214.77	214.77	4,636,334
24 Apr 25	214.71001 -2.51	218.96	213.96	217.00	4,845,525
23 Apr 25	217.22000 -2.38	220.60	216.60	220.02	4,875,898
22 Apr 25	219.60001 +3.58	221.14	215.31	216.05	7,839,933
21 Apr 25	216.02000 -1.06	216.79	215.05	215.05	2,821,304
18 Apr 25	217.08000 -4.58	221.27	215.05	221.27	4,857,088
17 Apr 25	221.66000 +8.40	222.88	212.19	212.70	8,453,553
16 Apr 25	213.25999 -0.89	214.10	210.68	213.14	5,088,736
15 Apr 25	214.14999 -0.56	215.22	212.73	214.73	3,935,005
14 Apr 25	214.71001 -0.19	218.50	214.48	216.75	6,487,237
11 Apr 25	214.89999 -0.95	216.67	212.51	215.04	6,134,377
10 Apr 25	215.85001 +2.09	219.30	214.60	216.80	8,685,182
09 Apr 25	213.75999 -0.35	214.98	209.60	211.53	9,185,788
08 Apr 25	214.11000 +2.52	214.80	209.17	213.82	11,179,043
07 Apr 25	211.59000 -13.68	222.00	206.80	217.06	17,462,338
03 Apr 25	225.27000 -4.59	230.49	225.11	228.00	10,704,404
02 Apr 25	229.86000 -6.80	238.36	229.25	236.60	9,288,801
01 Apr 25	236.66000 +2.66	239.80	232.25	234.99	8,206,701
31 Mar 25	234.00000 -4.08	239.78	234.00	238.08	6,186,726
28 Mar 25	238.08000 -4.30	242.60	238.08	241.78	4,300,883
27 Mar 25	242.38000 +2.28	242.64	238.74	239.30	3,380,302
26 Mar 25	240.10001 -0.23	241.25	238.40	240.46	2,853,690
25 Mar 25	240.33000 +0.83	241.31	238.29	240.01	3,006,644
24 Mar 25	239.50000 -1.00	241.44	238.26	239.65	4,104,306
21 Mar 25	240.50000 -3.48	245.88	240.25	243.62	4,960,047
20 Mar 25	243.98000 -5.14	249.54	243.88	249.00	4,403,995
19 Mar 25	249.12000 -1.40	251.83	248.00	250.03	3,675,967
18 Mar 25	250.52000 +0.37	255.60	248.85	251.61	5,520,200
17 Mar 25	250.14999 -0.27	253.35	249.10	252.00	5,279,271
14 Mar 25	250.42000 +5.87	252.25	243.51	244.99	8,959,583
13 Mar 25	244.55000 +0.34	246.30	243.72	245.20	4,447,930
12 Mar 25	244.21001 -0.89	246.46	243.65	246.38	4,198,020
11 Mar 25	245.10001 -0.70	245.53	243.35	244.00	5,132,810
10 Mar 25	245.80000 +1.72	247.78	243.62	245.50	5,428,301
07 Mar 25	244.08000 -3.26	248.34	243.65	248.20	4,965,063
06 Mar 25	247.34000 +4.09	248.64	243.50	244.90	5,701,458
05 Mar 25	243.25000 -2.75	246.85	242.85	246.00	4,095,130
04 Mar 25	246.00000 -3.91	248.80	241.35	248.80	6,155,905
03 Mar 25	249.91000 -3.00	252.60	248.14	251.61	7,172,955
28 Feb 25	252.91000 -2.88	261.80	252.40	254.98	6,187,170
27 Feb 25	255.78999 +0.51	257.12	252.08	254.00	4,508,322
26 Feb 25	255.28000 +0.78	255.93	252.78	254.13	3,777,753
25 Feb 25	254.50000 -5.87	260.76	254.50	257.00	5,100,521
24 Feb 25	260.37000 +2.55	262.84	254.61	260.00	6,420,178
21 Feb 25	257.82001 +1.16	263.80	255.36	256.66	6,808,712
20 Feb 25	256.66000 +0.66	260.80	255.21	255.78	4,515,835
19 Feb 25	256.00000 -0.40	257.20	253.50	255.80	4,599,821
18 Feb 25	256.39999 -2.44	261.80	255.05	258.58	5,431,621
17 Feb 25	258.84000 -2.96	267.10	258.37	266.80	7,533,666
14 Feb 25	261.79999 +10.80	262.96	250.18	250.50	8,572,800
13 Feb 25	251.00000 -1.33	252.98	248.66	252.40	3,552,872
12 Feb 25	252.33000 -0.34	253.65	250.10	250.50	3,896,673
11 Feb 25	252.67000 -1.38	257.85	252.22	254.65	5,978,428
10 Feb 25	254.05000 +2.86	256.75	249.03	251.31	7,344,587
07 Feb 25	251.19000 +11.19	252.50	240.31	242.08	10,857,643
06 Feb 25	240.00000 +3.20	243.78	235.28	237.51	6,983,332
05 Feb 25	236.80000 +4.40	239.20	232.40	234.13	6,118,197
27 Jan 25	232.39999 -1.64	235.80	232.36	235.03	3,479,291
24 Jan 25	234.03999 +0.71	237.48	231.62	232.32	4,473,633
23 Jan 25	233.33000 +3.96	235.95	231.00	231.46	5,325,494
22 Jan 25	229.37000 -6.01	234.94	228.60	234.77	5,385,232
21 Jan 25	235.38000 -1.02	237.57	232.62	237.00	3,186,414
20 Jan 25	236.39999 +2.55	237.33	234.00	234.78	4,579,318
17 Jan 25	233.85001 -0.69	236.48	232.85	234.12	4,007,313
16 Jan 25	234.53999 -0.46	238.78	234.24	236.18	3,203,238
15 Jan 25	235.00000 -1.00	236.06	232.66	235.00	3,847,721
14 Jan 25	236.00000 +4.55	237.21	230.18	230.95	5,712,559
13 Jan 25	231.45000 +0.45	232.30	229.97	230.00	3,513,863
10 Jan 25	231.00000 -5.28	237.10	231.00	236.31	6,134,944
09 Jan 25	236.28000 -3.00	240.30	236.16	238.32	4,544,767
08 Jan 25	239.28000 -2.02	241.82	237.20	241.19	5,343,419
07 Jan 25	241.30000 -4.20	246.73	239.51	246.33	4,885,408
06 Jan 25	245.50000 +1.84	249.84	244.60	246.00	3,883,975
03 Jan 25	243.66000 -4.19	249.13	243.07	247.86	4,743,398
02 Jan 25	247.85001 -7.15	256.56	246.26	255.41	6,209,262
31 Dec 24	255.00000 -3.79	260.53	255.00	257.50	5,121,702
30 Dec 24	258.79001 +0.56	264.00	256.51	256.51	4,195,145
27 Dec 24	258.23001 +3.96	260.20	252.16	253.55	5,151,573
26 Dec 24	254.27000 -2.28	256.50	253.72	255.69	2,692,095
25 Dec 24	256.54999 +1.58	259.77	255.00	256.91	4,478,378
24 Dec 24	254.97000 +1.16	256.50	253.10	253.18	3,245,075
23 Dec 24	253.81000 +3.55	256.00	250.66	251.00	3,866,536
20 Dec 24	250.25999 -2.24	254.85	250.26	252.37	3,947,853
19 Dec 24	252.50000 +0.38	254.25	249.50	251.50	4,362,752
18 Dec 24	252.12000 -0.88	254.25	252.11	253.81	3,811,318
17 Dec 24	253.00000 -0.70	255.29	252.60	253.66	4,327,288
16 Dec 24	253.70000 -5.47	261.00	252.19	260.20	7,248,761
13 Dec 24	259.17001 -10.11	269.98	259.17	268.00	8,059,041
12 Dec 24	269.28000 +6.98	270.00	260.39	260.52	7,819,952
11 Dec 24	262.29999 -0.68	262.99	258.08	262.36	5,435,368
10 Dec 24	262.98001 +3.13	270.71	262.10	270.00	8,825,207
09 Dec 24	259.85001 -2.96	263.52	258.18	262.81	4,453,386
06 Dec 24	262.81000 +7.81	263.96	256.08	256.08	6,987,174
05 Dec 24	255.00000 -4.56	259.60	253.06	257.69	5,107,458
04 Dec 24	259.56000 -1.15	260.60	257.29	260.29	3,629,556
03 Dec 24	260.70999 -2.50	264.91	259.55	263.22	5,205,387
02 Dec 24	263.20999 +2.72	267.40	261.00	262.27	6,149,144
29 Nov 24	260.48999 +0.48	264.77	259.01	260.00	6,154,030
28 Nov 24	260.01001 -9.05	268.12	258.30	267.10	8,035,617
27 Nov 24	269.06000 +2.48	270.00	262.60	263.91	4,459,592
26 Nov 24	266.57999 +5.22	269.88	261.36	261.36	5,228,760
25 Nov 24	261.35999 -1.95	267.40	261.36	265.93	5,253,485
22 Nov 24	263.31000 -8.70	272.20	263.31	271.64	5,204,113
21 Nov 24	272.01001 -2.99	275.61	270.57	274.03	3,182,309
20 Nov 24	275.00000 +5.13	278.80	266.60	269.00	6,572,035
19 Nov 24	269.87000 +2.24	270.20	264.39	267.51	5,377,968
18 Nov 24	267.63000 -3.05	273.48	265.53	270.80	7,514,456
15 Nov 24	270.67999 -5.92	278.45	270.67	276.35	6,078,619
14 Nov 24	276.60001 -10.09	285.85	276.44	284.34	6,477,547
13 Nov 24	286.69000 -0.43	294.85	285.12	285.23	8,851,445
12 Nov 24	287.12000 +4.63	296.00	279.70	281.22	11,687,189
11 Nov 24	282.48999 -1.72	285.85	278.67	280.66	8,185,864
08 Nov 24	284.20999 +3.02	292.00	283.20	285.55	9,233,504
07 Nov 24	281.19000 +6.59	281.50	270.50	272.00	8,498,975
06 Nov 24	274.60001 -4.31	282.00	273.31	278.92	7,935,323
05 Nov 24	278.91000 +7.83	281.00	267.67	269.80	9,691,663
04 Nov 24	271.07999 +4.83	272.81	266.01	266.01	5,077,068
01 Nov 24	266.25000 -0.35	269.96	265.76	269.28	5,046,173
31 Oct 24	266.60001 -3.90	270.64	265.21	269.99	7,775,131
30 Oct 24	270.50000 -0.74	277.47	260.10	260.18	11,409,669
29 Oct 24	271.23999 -7.03	279.95	269.97	277.45	8,383,465
28 Oct 24	278.26999 -1.64	279.88	272.79	278.94	8,033,223
25 Oct 24	279.91000 +5.41	284.50	271.00	274.00	9,121,788
24 Oct 24	274.50000 +1.35	278.30	270.85	271.00	7,460,049
23 Oct 24	273.14999 +1.20	276.50	268.15	272.10	7,684,715
22 Oct 24	271.95001 +3.85	274.31	266.30	267.00	8,301,821
21 Oct 24	268.10001 -1.10	274.47	262.50	266.00	11,544,283
18 Oct 24	269.20001 +12.20	280.00	250.01	256.00	17,322,020
17 Oct 24	257.00000 -5.00	264.50	257.00	264.00	8,373,171
16 Oct 24	262.00000 -8.90	269.86	261.01	266.27	8,544,774
15 Oct 24	270.89999 -14.00	284.89	270.52	284.89	9,571,465
14 Oct 24	284.89999 +0.46	290.41	277.77	289.26	10,172,430
11 Oct 24	284.44000 -13.58	297.00	281.00	297.00	9,060,675
10 Oct 24	298.01999 +1.34	311.71	294.01	301.71	14,113,088
09 Oct 24	296.67999 -27.82	328.99	296.68	320.00	18,448,332
08 Oct 24	324.50000 +31.50	351.60	308.50	351.60	29,944,452
30 Sep 24	293.00000 +27.97	300.88	269.14	281.00	23,479,672
27 Sep 24	265.03000 +26.67	272.38	246.00	246.00	22,577,930
26 Sep 24	238.36000 +2.51	239.00	222.01	235.10	16,479,768
25 Sep 24	235.85001 +2.82	241.90	234.20	238.00	14,204,023
24 Sep 24	233.03000 +10.69	240.50	225.64	226.78	13,329,434
23 Sep 24	222.34000 -5.54	229.44	221.66	227.96	5,130,692
20 Sep 24	227.88000 -2.75	232.60	225.38	232.60	6,000,721
19 Sep 24	230.63000 +2.56	231.50	224.38	231.00	6,742,190
18 Sep 24	228.07001 -3.60	234.23	228.05	231.79	3,186,039
13 Sep 24	231.67000 -0.46	234.49	231.00	233.01	3,110,763
12 Sep 24	232.13000 -7.90	241.00	231.61	240.03	5,129,140
11 Sep 24	240.03000 -0.97	242.50	237.71	239.99	2,664,472
10 Sep 24	241.00000 +0.49	245.50	239.15	239.99	4,003,558
09 Sep 24	240.50999 -1.59	243.26	237.38	237.50	4,646,028
06 Sep 24	242.10001 -7.78	251.00	241.71	249.13	3,190,943
05 Sep 24	249.88000 +2.06	252.29	246.24	248.38	3,845,948
04 Sep 24	247.82001 +0.33	252.95	245.82	247.84	3,717,008
03 Sep 24	247.49001 +1.01	251.42	243.01	244.21	3,996,480
02 Sep 24	246.48000 -4.32	250.00	243.01	249.51	5,758,414
30 Aug 24	250.80000 +22.60	254.95	238.54	240.00	11,771,692
29 Aug 24	228.20000 +1.68	230.30	224.71	226.90	5,404,019
28 Aug 24	226.52000 -9.14	236.55	225.12	235.50	7,072,891
27 Aug 24	235.66000 +1.70	236.50	232.07	233.01	3,081,687
26 Aug 24	233.96001 -11.71	245.63	231.51	245.54	7,426,650
23 Aug 24	245.67000 -3.33	248.90	244.00	247.02	4,590,669
22 Aug 24	249.00000 -0.72	250.94	247.60	249.50	3,160,456
21 Aug 24	249.72000 -1.28	252.52	248.68	251.00	3,049,220
20 Aug 24	251.00000 -4.60	257.00	250.21	255.00	2,903,770
19 Aug 24	255.60001 +1.63	259.88	253.00	253.80	2,553,348
16 Aug 24	253.97000 +1.01	254.56	249.80	252.01	3,223,479
15 Aug 24	252.96001 +0.92	255.70	251.01	251.39	2,655,323
14 Aug 24	252.03999 -4.14	255.88	250.13	255.30	3,005,083
13 Aug 24	256.17999 -5.82	261.88	251.50	260.88	4,041,296
12 Aug 24	262.00000 +2.22	263.50	257.53	259.00	2,319,565
09 Aug 24	259.78000 -4.22	267.99	259.42	264.81	2,819,543
08 Aug 24	264.00000 +0.90	266.00	260.08	262.95	2,381,822
07 Aug 24	263.10001 +1.81	264.60	257.53	261.31	3,300,168
06 Aug 24	261.29001 +0.69	266.36	260.28	260.90	3,095,222
05 Aug 24	260.60001 +0.25	265.85	259.01	260.00	4,742,216
02 Aug 24	260.35001 +5.12	264.95	254.49	255.00	4,044,507
01 Aug 24	255.23000 -1.88	258.67	253.50	258.67	4,583,897
31 Jul 24	257.10999 +8.97	260.99	247.00	247.00	8,061,530
30 Jul 24	248.14000 -9.06	257.37	243.23	256.51	9,104,148
29 Jul 24	257.20001 -10.75	268.37	256.53	267.95	5,648,287
26 Jul 24	267.95001 -1.85	271.01	266.18	270.98	3,291,544
25 Jul 24	269.79999 -1.08	271.00	266.39	270.20	3,254,071
24 Jul 24	270.88000 -5.72	276.27	269.50	275.20	3,790,030
23 Jul 24	276.60001 -7.55	284.70	276.50	283.88	3,421,842
22 Jul 24	284.14999 -1.10	287.48	282.36	285.15	2,741,085
19 Jul 24	285.25000 -0.79	286.47	282.60	285.00	3,235,215
18 Jul 24	286.04001 +5.04	287.66	279.75	280.90	3,999,947
17 Jul 24	281.00000 +9.20	282.00	269.30	271.50	4,675,736
16 Jul 24	271.79999 -5.70	277.77	271.68	276.22	4,033,888
15 Jul 24	277.50000 -3.50	282.00	276.60	279.50	2,217,978
12 Jul 24	281.00000 -1.11	284.28	274.00	284.04	3,430,354
11 Jul 24	282.10999 +3.21	282.50	274.80	279.91	3,178,970
10 Jul 24	278.89999 -2.21	283.53	277.60	280.80	2,187,903
09 Jul 24	281.10999 +0.81	282.49	276.20	280.30	2,791,249
08 Jul 24	280.29999 -5.63	287.44	279.29	285.98	2,439,251
05 Jul 24	285.92999 +1.93	286.49	280.83	283.12	2,637,963
04 Jul 24	284.00000 +3.40	285.10	281.05	282.00	2,110,066
03 Jul 24	280.60001 -4.60	285.21	278.88	283.43	2,155,862
02 Jul 24	285.20001 +0.17	288.75	283.10	284.60	2,781,416
01 Jul 24	285.03000 -5.88	292.32	282.10	291.15	2,403,019
28 Jun 24	290.91000 -3.59	295.20	290.10	291.60	3,108,580
27 Jun 24	294.50000 -0.50	295.36	291.01	292.38	2,629,536
26 Jun 24	295.00000 +1.80	295.60	291.80	291.88	2,460,579
25 Jun 24	293.20001 -2.14	295.34	285.67	293.90	4,005,284
24 Jun 24	295.34000 +4.36	297.60	288.68	290.00	3,735,860
21 Jun 24	290.98001 -3.84	296.14	288.38	294.11	3,661,401
20 Jun 24	294.82001 +1.50	296.10	292.00	292.20	2,439,404
19 Jun 24	293.32001 +0.40	294.50	291.20	293.50	2,065,469
18 Jun 24	292.92001 -3.06	296.00	291.40	295.03	2,146,073
17 Jun 24	295.98001 -3.12	297.97	293.78	295.20	2,882,219
14 Jun 24	299.10001 +2.94	299.10	288.71	296.61	7,976,039
13 Jun 24	296.16000 -0.05	299.58	294.67	299.58	3,893,737
12 Jun 24	296.20999 -6.26	302.55	296.18	302.41	3,458,276
11 Jun 24	302.47000 +2.70	303.60	298.63	299.77	2,857,740
07 Jun 24	299.76999 -4.91	305.88	299.20	304.68	3,863,202
06 Jun 24	304.67999 +0.41	306.60	299.10	306.60	3,382,002
05 Jun 24	304.26999 +5.77	306.60	298.75	298.75	3,596,943
04 Jun 24	298.50000 +1.90	300.60	294.50	294.70	2,231,660
03 Jun 24	296.60001 +6.46	299.80	293.04	293.85	3,544,720
31 May 24	290.14001 -8.29	301.33	290.14	300.60	3,500,048
30 May 24	298.42999 -0.91	301.00	296.60	299.00	1,745,637
29 May 24	299.34000 +0.95	302.40	297.22	297.22	2,349,267
28 May 24	298.39001 -2.80	300.81	296.12	300.45	2,885,204
27 May 24	301.19000 -0.91	304.50	299.63	302.10	2,786,400
24 May 24	302.10001 -7.90	309.50	302.10	309.00	2,910,662
23 May 24	310.00000 +5.00	310.53	304.58	304.58	3,990,565
22 May 24	305.00000 -0.48	306.10	301.60	304.67	3,070,482
21 May 24	305.48001 -2.02	308.50	303.73	307.49	2,743,912
20 May 24	307.50000 -1.50	311.47	305.01	309.20	3,859,307
17 May 24	309.00000 -3.76	314.49	306.20	312.52	3,755,106
16 May 24	312.76001 +1.71	314.10	308.20	311.12	3,244,258
15 May 24	311.04999 +0.85	313.60	308.12	309.49	2,601,220
14 May 24	310.20001 +3.27	310.85	305.03	305.03	3,559,423
13 May 24	306.92999 +2.21	309.10	300.16	303.10	3,546,187
10 May 24	304.72000 +1.09	308.10	303.10	303.80	2,735,909
09 May 24	303.63000 -1.16	305.40	300.63	302.74	3,785,381
08 May 24	304.79001 -6.81	310.00	303.11	310.00	4,663,900
07 May 24	311.60001 -1.56	316.10	310.10	315.10	3,483,059
06 May 24	313.16000 +8.57	315.00	305.02	306.00	6,435,165
30 Apr 24	304.59000 +2.48	307.34	300.35	300.61	4,856,789
29 Apr 24	302.10999 +13.31	307.27	291.50	294.98	8,611,618
26 Apr 24	288.79999 +3.70	290.10	283.30	283.30	3,028,099
25 Apr 24	285.10001 -0.75	287.49	283.50	285.04	2,351,084
24 Apr 24	285.85001 +1.35	287.51	282.79	285.00	2,653,376
23 Apr 24	284.50000 +5.97	286.00	278.16	279.88	4,462,828
22 Apr 24	278.53000 +7.14	281.21	271.51	273.50	4,584,429
19 Apr 24	271.39001 -0.81	274.80	268.50	270.89	3,267,198
18 Apr 24	272.20001 -0.36	280.00	272.00	273.50	4,111,948
17 Apr 24	272.56000 +4.76	278.80	265.28	265.76	4,692,098
16 Apr 24	267.79999 -9.70	270.00	257.00	263.63	9,294,146
15 Apr 24	277.50000 +6.86	279.36	270.58	270.58	4,162,407
12 Apr 24	270.64001 -1.17	274.62	270.08	270.08	2,488,430
11 Apr 24	271.81000 -2.79	274.50	270.02	271.00	2,770,453
10 Apr 24	274.60001 -4.70	278.88	274.00	278.06	2,483,811
09 Apr 24	279.29999 +3.05	279.50	275.66	277.85	2,688,006
08 Apr 24	276.25000 -5.07	282.00	276.00	281.89	2,903,625
03 Apr 24	281.32001 -0.15	283.18	280.08	280.20	2,844,260
02 Apr 24	281.47000 -1.28	282.93	279.50	282.88	2,712,255
01 Apr 24	282.75000 +1.29	286.73	281.00	281.46	2,589,249
29 Mar 24	281.45999 +1.57	282.75	279.00	279.99	2,021,124
28 Mar 24	279.89001 -3.47	282.90	277.39	282.05	4,546,264
27 Mar 24	283.35999 -2.82	286.89	282.56	286.18	2,949,069
26 Mar 24	286.17999 -1.70	289.88	285.23	289.88	2,772,120
25 Mar 24	287.88000 -1.41	292.00	287.80	290.35	2,695,980
22 Mar 24	289.29001 -0.71	290.68	286.05	290.03	2,874,125
21 Mar 24	290.00000 -2.00	293.99	290.00	293.90	1,921,082
20 Mar 24	292.00000 -0.77	293.98	290.28	291.33	1,971,478
19 Mar 24	292.76999 -0.30	295.83	291.06	292.02	2,258,342
18 Mar 24	293.07001 -1.40	294.10	289.13	292.00	2,759,941
15 Mar 24	294.47000 -3.19	298.21	290.51	296.60	3,530,575
14 Mar 24	297.66000 -1.14	306.98	297.00	305.00	5,228,255
13 Mar 24	298.79999 -6.62	304.00	297.60	303.00	3,119,014
12 Mar 24	305.42001 +0.83	306.60	301.60	304.74	3,715,764
11 Mar 24	304.59000 +12.31	306.00	291.50	293.99	5,644,731
08 Mar 24	292.28000 -3.75	298.60	290.60	296.26	2,995,843
07 Mar 24	296.03000 -2.07	299.63	294.85	298.10	2,875,691
06 Mar 24	298.10001 +0.18	301.96	296.11	298.66	3,533,167
05 Mar 24	297.92001 +6.71	299.60	289.00	289.08	6,131,637
04 Mar 24	291.20999 +1.04	292.96	288.38	288.99	3,373,682
01 Mar 24	290.17001 +0.99	291.69	287.19	291.69	3,500,765
29 Feb 24	289.17999 +1.18	292.39	286.05	286.05	4,673,285
28 Feb 24	288.00000 -4.00	292.60	288.00	292.00	3,776,454
27 Feb 24	292.00000 +1.88	292.10	287.38	289.01	3,017,726
26 Feb 24	290.12000 -0.09	291.99	288.13	291.99	3,318,526
23 Feb 24	290.20999 -4.82	294.98	289.00	294.50	4,251,913
22 Feb 24	295.03000 -6.32	301.60	294.60	301.60	3,936,436
21 Feb 24	301.35001 +1.26	305.00	297.20	297.99	3,484,354
20 Feb 24	300.09000 +1.61	301.97	296.00	298.58	4,020,560
19 Feb 24	298.48001 +1.10	302.00	296.20	301.50	4,460,666
08 Feb 24	297.38000 -3.62	307.10	294.50	301.38	6,274,127
07 Feb 24	301.00000 +8.50	302.10	288.57	292.46	8,059,137
06 Feb 24	292.50000 +8.16	296.62	281.51	282.36	7,548,774
05 Feb 24	284.34000 +16.91	289.80	264.13	265.00	7,906,250
02 Feb 24	267.42999 -5.76	274.00	266.00	271.19	3,688,339
01 Feb 24	273.19000 +4.86	274.40	265.14	268.99	3,207,977
31 Jan 24	268.32999 +0.56	271.00	263.51	267.00	3,417,180
30 Jan 24	267.76999 -1.23	272.58	266.01	269.10	2,810,149
29 Jan 24	269.00000 -15.32	287.00	267.89	285.98	5,223,170
26 Jan 24	284.32001 +0.47	285.38	280.69	281.10	3,160,294
25 Jan 24	283.85001 +0.85	284.40	279.45	280.29	2,949,356
24 Jan 24	283.00000 +7.50	284.36	275.15	278.21	3,599,903
23 Jan 24	275.50000 +0.64	278.20	271.50	272.90	3,451,067
22 Jan 24	274.85999 -1.75	280.66	273.82	277.73	4,675,537
19 Jan 24	276.60999 +3.63	278.96	270.16	270.59	3,858,322
18 Jan 24	272.98001 +3.48	273.50	264.67	269.00	4,044,593
17 Jan 24	269.50000 -5.81	275.36	269.12	274.50	3,553,672
16 Jan 24	275.31000 -3.19	277.57	271.70	276.51	3,239,176
15 Jan 24	278.50000 +1.50	279.60	273.55	275.13	2,292,203
12 Jan 24	277.00000 -3.20	281.80	277.00	280.00	2,212,926
11 Jan 24	280.20001 +2.63	282.20	275.07	277.80	2,997,250
10 Jan 24	277.57001 -4.19	282.39	276.32	279.80	2,796,460
09 Jan 24	281.76001 +2.66	285.00	279.04	280.12	2,933,918
08 Jan 24	279.10001 -4.59	285.87	279.10	283.66	2,637,555
05 Jan 24	283.69000 -2.12	288.86	282.50	286.74	3,223,127
04 Jan 24	285.81000 -3.99	290.83	283.50	289.06	2,985,220
03 Jan 24	289.79999 -3.67	294.38	289.80	291.65	2,197,468
02 Jan 24	293.47000 +2.87	294.00	288.58	290.60	3,055,015
29 Dec 23	290.60001 +0.09	293.89	288.02	290.51	2,267,258
28 Dec 23	290.51001 +4.52	292.00	283.71	286.93	2,961,884
27 Dec 23	285.98999 +2.96	286.65	281.94	283.36	1,970,877
26 Dec 23	283.03000 -4.06	287.88	282.68	287.00	1,568,319
25 Dec 23	287.09000 -1.73	291.00	284.60	287.13	1,864,555
22 Dec 23	288.82001 -1.49	294.69	287.50	291.34	2,195,160
21 Dec 23	290.31000 -0.04	292.94	288.30	292.36	2,061,306
20 Dec 23	290.35001 +1.27	293.80	289.08	290.15	1,885,085
19 Dec 23	289.07999 -1.89	291.68	286.00	289.98	2,322,938
18 Dec 23	290.97000 -2.03	294.50	289.50	294.50	2,560,738
15 Dec 23	293.00000 -2.00	299.05	288.00	297.99	3,853,883
14 Dec 23	295.00000 -2.89	301.00	293.88	299.88	2,472,834
13 Dec 23	297.89001 +0.10	301.41	297.03	301.41	2,789,357
12 Dec 23	297.79001 -0.05	299.88	295.35	296.91	2,414,577
11 Dec 23	297.84000 +1.84	300.00	291.29	293.90	4,359,992
08 Dec 23	296.00000 +13.00	297.68	282.10	282.90	8,803,083
07 Dec 23	283.00000 +1.15	283.31	279.56	281.75	3,730,997
06 Dec 23	281.85001 -6.99	288.80	281.20	288.77	4,466,743
05 Dec 23	288.84000 -4.21	294.63	288.00	294.48	3,580,397
04 Dec 23	293.04999 +2.95	296.95	290.49	293.00	4,594,651
01 Dec 23	290.10001 -0.77	293.90	286.21	292.59	3,536,687
30 Nov 23	290.87000 +4.59	291.99	285.03	287.73	4,015,571
29 Nov 23	286.28000 +1.70	290.00	284.20	286.00	2,817,028
28 Nov 23	284.57999 +3.31	284.77	280.01	281.77	2,247,433
27 Nov 23	281.26999 -1.93	285.96	279.00	285.00	2,328,759
24 Nov 23	283.20001 +0.87	283.54	280.70	282.76	1,903,503
23 Nov 23	282.32999 -0.56	284.80	278.00	283.67	1,905,517
22 Nov 23	282.89001 -4.31	285.49	281.25	283.00	2,030,658
21 Nov 23	287.20001 -0.30	290.45	284.22	288.46	2,487,040
20 Nov 23	287.50000 +2.00	287.83	284.22	286.00	1,717,120
17 Nov 23	285.50000 -2.58	288.90	284.50	287.01	2,001,420
16 Nov 23	288.07999 -2.87	291.73	287.20	290.10	1,957,581
15 Nov 23	290.95001 +4.48	291.64	285.00	289.40	3,425,540
14 Nov 23	286.47000 +3.68	289.98	283.10	283.86	3,271,214
13 Nov 23	282.79001 -2.42	286.90	280.80	285.22	3,700,031
10 Nov 23	285.20999 +1.21	287.00	282.50	283.00	2,057,087
09 Nov 23	284.00000 -2.70	285.69	282.25	284.50	2,479,258
08 Nov 23	286.70001 +4.10	288.36	282.00	282.20	3,592,282
07 Nov 23	282.60001 -2.62	285.25	282.00	285.25	2,404,964
06 Nov 23	285.22000 +2.57	285.85	282.02	284.90	3,990,441
03 Nov 23	282.64999 -0.75	285.35	281.68	283.40	3,136,283
02 Nov 23	283.39999 +0.60	284.50	281.83	284.00	3,088,875
01 Nov 23	282.79999 -3.22	285.50	281.10	284.06	3,554,689
31 Oct 23	286.01999 +2.94	287.33	281.31	282.40	5,291,689
30 Oct 23	283.07999 +17.23	284.25	268.00	268.00	9,724,377
27 Oct 23	265.85001 +9.05	265.90	255.57	255.57	5,850,978
26 Oct 23	256.79999 -0.90	261.70	253.48	258.57	3,414,128
25 Oct 23	257.70001 -2.30	262.68	256.30	262.65	3,077,682
24 Oct 23	260.00000 +0.79	261.88	257.68	259.25	2,775,152
23 Oct 23	259.20999 +1.81	261.03	255.52	257.29	2,204,643
20 Oct 23	257.39999 -2.87	261.34	256.41	259.08	2,498,212
19 Oct 23	260.26999 -4.26	264.00	259.60	262.48	3,238,677
18 Oct 23	264.53000 -2.35	266.99	262.88	264.61	3,155,650
17 Oct 23	266.88000 -1.02	279.96	263.11	279.96	3,702,221
16 Oct 23	267.89999 -3.31	272.30	267.50	272.15	2,935,586
13 Oct 23	271.20999 -2.46	272.99	270.01	272.21	2,346,358
12 Oct 23	273.67001 +1.97	274.99	272.02	274.40	2,504,160
11 Oct 23	271.70001 +0.12	274.88	270.52	274.00	4,058,032
10 Oct 23	271.57999 -0.57	276.49	271.58	274.15	3,111,330
09 Oct 23	272.14999 +2.34	273.99	268.02	269.00	3,549,432
28 Sep 23	269.81000 -0.87	271.99	269.20	271.57	3,175,003
27 Sep 23	270.67999 -1.69	274.70	269.54	273.50	4,985,597
26 Sep 23	272.37000 -3.93	275.99	271.56	275.00	2,991,379
25 Sep 23	276.29999 +3.09	277.60	272.90	274.21	3,879,253
22 Sep 23	273.20999 +0.02	274.30	270.72	274.30	3,614,044
21 Sep 23	273.19000 -2.93	275.60	272.25	274.01	3,118,329
20 Sep 23	276.12000 -2.74	278.53	273.69	277.01	3,389,077
19 Sep 23	278.85999 +0.86	279.46	274.90	277.00	3,398,436
18 Sep 23	278.00000 +0.81	281.00	275.10	277.00	5,306,913
15 Sep 23	277.19000 +8.09	278.00	266.50	269.10	9,996,269
14 Sep 23	269.10001 +2.52	270.00	265.58	267.20	4,484,729
13 Sep 23	266.57999 -0.51	268.50	264.00	268.00	3,139,282
12 Sep 23	267.09000 -2.82	269.30	266.11	268.89	3,301,427
11 Sep 23	269.91000 +10.16	270.00	258.00	258.00	10,814,250
08 Sep 23	259.75000 +2.07	260.93	256.05	257.68	3,197,009
07 Sep 23	257.67999 -7.32	264.80	256.51	264.11	8,220,529
06 Sep 23	265.00000 -2.49	267.51	264.01	266.88	4,964,569
05 Sep 23	267.48999 -1.11	268.40	265.60	268.30	4,656,726
04 Sep 23	268.60001 -0.70	271.44	268.01	271.44	4,566,697
01 Sep 23	269.29999 -0.70	271.00	266.01	270.47	3,671,401
31 Aug 23	270.00000 +1.00	272.00	267.62	267.62	4,994,070
30 Aug 23	269.00000 -2.60	273.50	266.50	273.00	8,051,417
29 Aug 23	271.60001 -10.83	282.38	269.89	282.38	13,027,910
28 Aug 23	282.42999 +4.44	294.78	276.05	294.03	7,844,608
25 Aug 23	277.98999 +2.99	282.99	273.90	274.90	8,410,213
24 Aug 23	275.00000 +8.09	275.75	265.52	265.52	5,796,847
23 Aug 23	266.91000 -2.84	272.01	266.37	269.00	3,747,227
22 Aug 23	269.75000 -0.44	273.27	267.39	273.00	4,311,382
21 Aug 23	270.19000 -1.61	274.80	265.62	270.46	4,861,818
18 Aug 23	271.79999 -1.70	275.34	269.50	272.30	4,239,846
17 Aug 23	273.50000 +1.75	274.17	269.80	270.03	4,697,438
16 Aug 23	271.75000 +3.82	275.80	266.87	268.00	6,522,775
15 Aug 23	267.92999 -1.69	270.19	266.40	268.55	4,616,976
14 Aug 23	269.62000 +3.32	272.09	263.30	263.44	5,620,701
11 Aug 23	266.29999 -3.91	271.59	266.08	270.00	4,605,953
10 Aug 23	270.20999 -1.04	271.86	267.68	271.00	5,901,570
09 Aug 23	271.25000 +0.79	273.40	268.67	273.40	8,721,820
08 Aug 23	270.45999 +1.65	274.66	265.00	265.02	10,727,307
07 Aug 23	268.81000 -17.27	283.00	268.00	281.93	17,693,264
04 Aug 23	286.07999 -8.47	295.80	283.37	295.00	11,443,734
03 Aug 23	294.54999 -1.49	296.01	294.01	295.70	4,051,682
02 Aug 23	296.04001 +0.80	298.00	294.41	295.90	3,448,138
01 Aug 23	295.23999 -0.76	302.50	293.11	300.00	8,662,356
31 Jul 23	296.00000 -12.86	315.03	294.65	315.00	10,951,200
28 Jul 23	308.85999 +4.66	309.68	302.56	303.50	3,287,190
27 Jul 23	304.20001 +0.80	305.00	300.98	304.00	2,117,413
26 Jul 23	303.39999 +2.91	304.02	299.00	299.02	2,175,610
25 Jul 23	300.48999 +2.77	300.50	296.34	300.00	3,345,175
24 Jul 23	297.72000 -2.19	301.50	296.61	298.01	2,107,068
21 Jul 23	299.91000 -0.93	301.34	298.83	299.06	1,692,095
20 Jul 23	300.84000 +3.32	302.00	298.95	299.50	1,913,706
19 Jul 23	297.51999 -0.38	299.98	296.00	296.00	1,803,577
18 Jul 23	297.89999 -1.71	301.50	296.28	301.50	2,370,286
17 Jul 23	299.60999 -1.84	301.77	298.00	301.66	803,457
14 Jul 23	301.45001 +1.20	301.45	298.98	300.07	1,718,538
13 Jul 23	300.25000 +2.79	300.74	297.02	298.64	2,621,971
12 Jul 23	297.45999 +2.75	298.20	294.39	294.96	2,067,857
11 Jul 23	294.70999 +1.53	297.48	293.36	295.97	1,419,101
10 Jul 23	293.17999 +1.54	297.58	292.80	293.50	1,739,779
07 Jul 23	291.64001 -3.27	294.92	290.68	293.68	2,796,477
06 Jul 23	294.91000 -1.41	297.55	294.06	295.50	2,384,792
05 Jul 23	296.32001 -1.20	297.30	294.90	297.29	2,135,762
04 Jul 23	297.51999 -2.68	300.98	296.20	299.00	2,509,339
03 Jul 23	300.20001 +0.40	300.98	296.80	299.00	1,855,514
30 Jun 23	299.79999 +1.02	302.34	295.60	298.50	2,526,383
29 Jun 23	298.78000 -1.04	301.44	298.00	300.50	2,144,731
28 Jun 23	299.82001 +2.20	301.68	295.78	298.03	1,954,165
27 Jun 23	297.62000 -0.98	301.48	296.98	300.50	2,050,710
26 Jun 23	298.60001 -0.50	299.90	295.50	298.00	2,204,462
21 Jun 23	299.10001 -4.03	303.10	299.00	301.45	2,234,711
20 Jun 23	303.13000 -0.66	304.50	301.55	303.90	1,397,289
19 Jun 23	303.79001 -2.42	307.77	300.29	305.10	2,065,769
16 Jun 23	306.20999 +3.91	306.99	301.10	302.99	2,555,631
15 Jun 23	302.29999 +2.69	303.18	298.29	301.64	2,902,750
14 Jun 23	299.60999 -2.67	304.95	299.30	303.00	2,060,255
13 Jun 23	302.28000 +2.93	303.25	298.11	298.88	2,097,279
12 Jun 23	299.35001 -2.65	301.60	298.00	300.90	1,932,756
09 Jun 23	302.00000 +8.00	303.24	293.65	295.88	4,238,533
08 Jun 23	294.00000 -0.98	297.88	290.69	296.11	2,806,210
07 Jun 23	294.98001 -5.02	303.50	294.09	301.25	3,440,739
06 Jun 23	300.00000 -1.40	303.89	299.08	302.98	3,026,434
05 Jun 23	301.39999 -0.18	305.90	300.49	302.50	1,899,109
02 Jun 23	301.57999 +2.54	303.64	299.50	300.50	2,489,251
01 Jun 23	299.04001 -1.54	302.69	297.16	300.99	2,347,758
31 May 23	300.57999 -7.02	307.89	299.00	307.61	3,790,407
30 May 23	307.60001 -4.42	314.20	305.00	314.20	2,568,548
29 May 23	312.01999 -5.34	314.30	306.50	313.38	3,845,141
26 May 23	317.35999 +2.65	325.00	314.01	315.40	3,363,310
25 May 23	314.70999 +2.71	315.45	309.75	311.87	2,640,770
24 May 23	312.00000 +0.62	314.69	308.58	313.20	2,565,410
23 May 23	311.38000 -1.62	315.50	311.21	315.00	1,907,621
22 May 23	313.00000 +1.95	315.03	311.05	313.45	1,953,210
19 May 23	311.04999 +3.59	313.77	306.01	307.09	2,419,234
18 May 23	307.45999 -2.09	311.00	305.90	309.55	2,121,354
17 May 23	309.54999 -1.05	312.60	308.70	310.69	1,796,673
16 May 23	310.60001 +0.66	312.99	308.25	312.00	2,457,718
15 May 23	309.94000 +3.15	309.99	305.11	306.83	2,230,922
12 May 23	306.79001 +2.75	311.33	303.16	305.00	2,558,835
11 May 23	304.04001 -3.28	308.50	303.11	305.42	2,151,459
10 May 23	307.32001 +3.12	308.85	298.71	306.00	3,326,239
09 May 23	304.20001 +3.06	308.00	298.53	300.00	4,380,928
08 May 23	301.14001 -13.22	315.86	298.01	315.36	6,346,502
05 May 23	314.35999 -0.64	316.51	311.66	315.00	2,789,079
04 May 23	315.00000 +3.10	315.00	309.14	314.28	3,864,456
28 Apr 23	311.89999 +2.90	312.00	307.10	311.90	4,671,987
27 Apr 23	309.00000 +8.50	309.99	297.20	300.50	3,751,611
26 Apr 23	300.50000 -2.22	304.79	299.13	300.00	3,217,195
25 Apr 23	302.72000 +1.22	303.87	299.50	301.00	2,872,072
24 Apr 23	301.50000 +0.00	304.28	299.06	303.91	3,418,209
21 Apr 23	301.50000 -7.53	309.75	298.88	309.02	4,607,309
20 Apr 23	309.03000 -8.62	319.20	308.26	319.00	3,181,110
19 Apr 23	317.64999 +3.14	318.50	313.08	313.86	3,304,705
18 Apr 23	314.51001 +1.25	316.90	311.69	313.00	2,410,375
17 Apr 23	313.26001 +0.76	315.50	308.19	311.88	3,279,343
14 Apr 23	312.50000 -0.86	315.80	311.92	315.00	2,422,302
13 Apr 23	313.35999 +5.01	315.55	304.20	307.00	4,444,897
12 Apr 23	308.35001 -1.43	311.94	307.67	310.41	2,492,123
11 Apr 23	309.78000 -2.12	315.50	309.67	315.50	2,410,801
10 Apr 23	311.89999 +2.90	314.80	308.11	309.10	2,744,280
07 Apr 23	309.00000 +5.94	310.77	300.31	300.31	2,604,579
06 Apr 23	303.06000 -1.06	305.00	301.30	303.94	2,047,411
04 Apr 23	304.12000 +1.02	305.50	300.21	303.50	2,975,277
03 Apr 23	303.10001 -8.61	311.95	302.00	311.71	3,852,262
31 Mar 23	311.70999 -1.75	315.47	311.20	314.74	2,255,825
30 Mar 23	313.45999 +5.46	315.94	307.03	309.00	3,121,222
29 Mar 23	308.00000 +0.37	311.00	306.40	310.23	2,053,006
28 Mar 23	307.63000 +2.13	308.20	302.05	306.00	2,274,746
27 Mar 23	305.50000 +1.50	308.70	301.00	304.00	2,655,925
24 Mar 23	304.00000 -7.88	313.70	304.00	310.56	2,488,835
23 Mar 23	311.88000 +3.28	312.88	307.08	307.25	1,806,829
22 Mar 23	308.60001 +3.10	309.89	303.01	307.74	2,434,666
21 Mar 23	305.50000 +10.10	306.80	297.01	297.77	3,498,190
20 Mar 23	295.39999 -3.55	302.88	294.40	298.95	3,643,387
17 Mar 23	298.95001 -15.14	317.00	297.23	314.99	7,471,457
16 Mar 23	314.09000 +5.69	316.67	307.01	307.40	2,979,545
15 Mar 23	308.39999 -0.33	314.00	308.18	313.56	1,802,721
14 Mar 23	308.73001 -0.28	313.13	308.18	308.95	1,514,346
13 Mar 23	309.01001 -0.75	313.33	307.68	310.38	2,869,252
10 Mar 23	309.76001 +6.15	311.99	303.00	303.61	3,111,542
09 Mar 23	303.60999 -2.48	308.60	303.46	306.00	2,283,934
08 Mar 23	306.09000 -1.91	309.88	305.00	306.06	2,005,228
07 Mar 23	308.00000 -5.01	313.50	307.00	312.00	2,612,657
06 Mar 23	313.01001 -0.09	314.10	310.00	312.92	2,072,541
03 Mar 23	313.10001 +1.70	315.75	310.10	313.98	1,667,888
02 Mar 23	311.39999 -5.09	316.60	310.58	313.02	1,963,514
01 Mar 23	316.48999 +2.47	316.98	311.01	315.00	2,352,574
28 Feb 23	314.01999 +1.55	319.95	312.78	312.78	2,827,988
27 Feb 23	312.47000 -2.57	315.50	309.00	314.42	2,589,452
24 Feb 23	315.04001 -1.08	317.30	314.50	315.00	1,644,267
23 Feb 23	316.12000 -1.35	318.69	315.50	315.50	2,013,683
22 Feb 23	317.47000 -5.02	323.60	315.50	322.00	3,476,801
21 Feb 23	322.48999 -3.69	325.68	319.10	324.98	2,553,665
20 Feb 23	326.17999 +7.20	326.60	316.05	318.05	3,324,954
17 Feb 23	318.98001 -3.67	324.77	318.66	321.08	2,306,265
16 Feb 23	322.64999 -2.30	326.94	321.58	326.00	2,275,575
15 Feb 23	324.95001 -1.83	329.40	323.44	327.00	2,112,579
14 Feb 23	326.78000 +6.22	326.78	321.12	326.00	2,610,981
13 Feb 23	320.56000 -3.60	324.01	318.68	322.13	4,017,291
10 Feb 23	324.16000 -2.84	328.46	321.86	326.83	2,014,691
09 Feb 23	327.00000 +7.00	327.57	318.60	320.00	3,214,001
08 Feb 23	320.00000 +2.81	325.52	317.21	318.80	3,696,817
07 Feb 23	317.19000 +0.70	320.50	315.35	319.65	2,412,291
06 Feb 23	316.48999 -9.03	320.52	313.98	317.11	4,771,216
03 Feb 23	325.51999 -3.49	328.48	322.45	327.73	3,199,486
02 Feb 23	329.01001 -1.98	333.00	325.28	332.98	3,994,194
01 Feb 23	330.98999 -1.65	334.79	326.91	334.50	2,708,920
31 Jan 23	332.64001 -6.72	341.19	331.50	341.00	3,347,747
30 Jan 23	339.35999 -1.69	353.00	338.05	353.00	5,009,658
20 Jan 23	341.04999 -0.46	345.00	339.55	342.77	3,015,155
19 Jan 23	341.51001 +4.40	344.24	336.18	339.98	3,557,523
18 Jan 23	337.10999 -2.22	341.60	335.74	340.02	1,992,737
17 Jan 23	339.32999 -2.55	343.93	338.41	341.35	2,697,664
16 Jan 23	341.88000 +11.06	348.30	332.03	332.73	6,336,432
13 Jan 23	330.82001 +9.02	330.82	320.19	323.00	3,903,202
12 Jan 23	321.79999 -2.92	328.00	320.21	328.00	2,787,303
11 Jan 23	324.72000 -3.37	328.98	323.50	328.01	2,537,016
10 Jan 23	328.09000 +9.45	330.00	317.45	320.00	4,633,145
09 Jan 23	318.64001 +0.54	320.77	315.97	318.18	3,531,384
06 Jan 23	318.10001 -2.05	323.96	316.00	321.12	4,364,555
05 Jan 23	320.14999 +1.70	323.49	315.20	320.99	5,128,916
04 Jan 23	318.45001 +7.09	320.68	310.08	311.30	4,226,437
03 Jan 23	311.35999 -4.61	317.00	309.00	315.97	4,468,556
30 Dec 22	315.97000 -2.31	319.87	313.80	319.00	3,272,739
29 Dec 22	318.28000 +1.09	319.02	314.50	315.51	2,812,827
28 Dec 22	317.19000 +3.99	318.80	312.12	313.60	4,305,686
27 Dec 22	313.20001 -1.20	317.89	310.01	316.00	3,052,372
26 Dec 22	314.39999 -1.60	320.00	313.90	319.00	2,199,896
23 Dec 22	316.00000 +7.57	318.05	306.33	307.90	3,221,419
22 Dec 22	308.42999 +1.43	312.40	305.01	309.00	3,014,784
21 Dec 22	307.00000 +4.00	307.95	303.12	304.99	2,369,469
20 Dec 22	303.00000 -4.71	309.69	302.82	307.74	3,331,582
19 Dec 22	307.70999 -3.05	312.75	307.07	311.24	2,818,384
16 Dec 22	310.76001 +2.76	310.76	304.51	308.00	2,720,165
15 Dec 22	308.00000 -0.80	309.80	304.60	307.00	2,290,036
14 Dec 22	308.79999 -3.62	315.00	307.80	314.80	3,754,507
13 Dec 22	312.42001 -3.03	317.00	310.23	317.00	3,287,476
12 Dec 22	315.45001 +4.01	318.00	311.90	312.00	4,612,326
09 Dec 22	311.44000 -2.56	315.00	303.36	314.39	8,694,200
08 Dec 22	314.00000 +0.90	317.30	309.21	316.50	4,367,723
07 Dec 22	313.10001 -11.96	324.43	312.00	321.68	7,637,890
06 Dec 22	325.06000 -0.94	330.99	322.20	327.50	3,810,305
05 Dec 22	326.00000 -2.00	334.66	324.62	331.00	5,368,763
02 Dec 22	328.00000 -7.65	338.25	328.00	332.05	4,005,873
01 Dec 22	335.64999 +11.05	336.58	326.41	332.99	6,695,228
30 Nov 22	324.60001 +0.06	327.50	318.82	323.50	4,008,456
29 Nov 22	324.54001 -1.46	333.26	318.08	329.00	6,201,241
28 Nov 22	326.00000 -3.01	328.98	319.08	323.79	3,190,693
25 Nov 22	329.01001 +6.84	330.20	316.50	322.17	4,396,201
24 Nov 22	322.17001 +5.24	324.20	316.00	317.02	3,134,293
23 Nov 22	316.92999 -4.93	323.00	312.80	323.00	3,457,970
22 Nov 22	321.85999 -3.14	328.50	319.59	326.50	4,722,811
21 Nov 22	325.00000 -1.52	326.48	316.33	321.01	4,538,061
18 Nov 22	326.51999 +12.60	343.00	319.01	330.00	9,617,786
17 Nov 22	313.92001 -4.96	320.48	310.80	316.30	3,586,653
16 Nov 22	318.88000 +1.94	325.52	312.01	316.00	4,247,691
15 Nov 22	316.94000 -2.06	319.99	308.45	318.00	5,269,168
14 Nov 22	319.00000 +16.69	321.25	308.04	308.36	9,258,499
11 Nov 22	302.31000 +0.21	311.80	300.02	311.17	8,707,576
10 Nov 22	302.10001 -4.40	308.49	299.76	304.01	3,760,593
09 Nov 22	306.50000 -8.10	314.00	305.00	313.00	4,611,466
08 Nov 22	314.60001 -2.39	318.96	311.32	317.97	3,667,951
07 Nov 22	316.98999 -1.86	321.99	313.50	316.84	5,893,767
04 Nov 22	318.85001 -4.08	332.98	317.05	323.00	10,264,143
03 Nov 22	322.92999 -3.48	328.87	318.10	326.41	3,944,446
02 Nov 22	326.41000 +0.57	331.18	318.30	320.00	7,842,400
01 Nov 22	325.84000 +0.40	331.99	314.00	328.12	7,154,826
31 Oct 22	325.44000 +2.93	332.50	317.05	317.67	5,864,651
28 Oct 22	322.51001 -4.49	334.00	321.80	324.00	3,701,495
27 Oct 22	327.00000 +1.00	332.35	322.60	328.50	4,659,495
26 Oct 22	326.00000 +12.28	331.00	313.18	316.50	8,314,793
25 Oct 22	313.72000 -10.98	327.98	308.10	326.34	8,537,721
24 Oct 22	324.70001 -6.85	330.00	316.00	326.90	6,277,618
21 Oct 22	331.54999 +0.63	333.08	324.70	326.07	3,992,932
20 Oct 22	330.92001 +2.91	339.50	325.51	330.26	6,280,011
19 Oct 22	328.01001 -3.43	331.99	326.45	327.89	5,600,663
18 Oct 22	331.44000 +1.44	335.48	325.47	329.98	6,948,738
17 Oct 22	330.00000 -10.17	347.00	326.66	340.00	12,084,945
14 Oct 22	340.17001 +40.82	349.00	307.31	307.33	19,917,888
13 Oct 22	299.35001 -0.87	305.66	295.10	300.00	4,026,899
12 Oct 22	300.22000 -1.55	303.98	295.19	298.00	4,188,814
11 Oct 22	301.76999 +2.47	305.30	296.94	303.49	5,169,435
10 Oct 22	299.29999 +0.30	312.00	298.00	301.00	7,729,483
30 Sep 22	299.00000 +2.95	301.88	293.05	299.99	5,789,616
29 Sep 22	296.04999 +10.06	300.83	289.10	291.70	7,795,803
28 Sep 22	285.98999 +3.49	294.50	280.01	281.97	7,576,015
27 Sep 22	282.50000 +19.95	283.50	260.11	265.21	7,899,222
26 Sep 22	262.54999 +6.66	265.50	253.37	255.30	4,123,637
23 Sep 22	255.89000 -5.06	262.00	254.79	260.00	4,713,616
22 Sep 22	260.95001 -3.05	265.38	258.00	260.80	5,170,544
21 Sep 22	264.00000 -20.50	284.12	259.99	284.00	10,185,221
20 Sep 22	284.50000 -8.02	294.00	282.76	292.31	4,454,899
19 Sep 22	292.51999 -5.78	300.50	291.34	298.28	2,771,142
16 Sep 22	298.29999 -4.00	303.50	297.27	302.01	3,338,221
15 Sep 22	302.29999 -1.70	306.90	300.33	304.00	2,888,799
14 Sep 22	304.00000 +1.99	305.58	297.21	298.01	3,328,355
13 Sep 22	302.01001 +2.55	311.28	299.10	300.00	4,166,452
09 Sep 22	299.45999 +10.58	302.00	290.20	292.00	6,289,012
08 Sep 22	288.88000 -1.55	291.96	288.58	291.64	1,778,160
07 Sep 22	290.42999 -1.57	293.98	289.45	290.18	2,113,185
06 Sep 22	292.00000 -4.37	296.00	290.58	295.04	2,320,389
05 Sep 22	296.37000 +0.37	302.96	292.15	300.90	3,965,427
02 Sep 22	296.00000 +1.00	300.90	294.10	295.68	2,209,279
01 Sep 22	295.00000 -3.50	299.97	293.08	294.07	2,908,463
31 Aug 22	298.50000 +9.50	299.37	287.12	288.60	4,492,654
30 Aug 22	289.00000 -1.19	291.96	285.57	290.52	2,138,544
29 Aug 22	290.19000 -4.88	294.91	288.50	290.50	2,792,510
26 Aug 22	295.07001 +2.59	298.22	293.00	294.80	2,571,984
25 Aug 22	292.48001 -1.33	295.00	288.50	293.91	3,280,281
24 Aug 22	293.81000 -1.59	295.95	292.01	293.35	1,828,232
23 Aug 22	295.39999 -3.63	300.92	291.20	300.92	4,722,831
22 Aug 22	299.03000 +9.53	305.00	291.55	293.80	6,314,733
19 Aug 22	289.50000 -5.90	293.60	288.15	293.50	3,571,204
18 Aug 22	295.39999 -5.10	300.46	293.70	299.35	2,608,161
17 Aug 22	300.50000 +2.00	302.30	296.05	299.06	1,989,234
16 Aug 22	298.50000 -0.79	304.98	297.00	299.70	2,422,711
15 Aug 22	299.29001 -6.86	307.97	297.67	306.05	3,095,449
12 Aug 22	306.14999 +3.94	307.80	300.01	301.70	2,609,765
11 Aug 22	302.20999 +6.44	303.98	296.03	297.11	2,709,644
10 Aug 22	295.76999 -4.21	301.03	293.63	299.46	2,255,291
09 Aug 22	299.98001 -1.72	302.50	297.00	300.10	1,785,206
08 Aug 22	301.70001 +2.53	303.86	297.17	297.81	2,588,472
05 Aug 22	299.17001 +6.27	300.29	293.02	294.07	4,080,947
04 Aug 22	292.89999 +2.70	295.33	289.22	290.75	2,759,140
03 Aug 22	290.20001 +2.20	292.50	286.66	290.00	3,057,973
02 Aug 22	288.00000 -4.00	293.66	285.67	290.01	3,714,025
01 Aug 22	292.00000 +2.50	294.55	285.10	290.43	3,222,010
29 Jul 22	289.50000 -4.00	294.97	288.07	294.09	4,690,900
28 Jul 22	293.50000 -8.50	303.94	293.00	302.00	7,542,909
27 Jul 22	302.00000 -5.11	309.91	301.10	308.07	4,009,058
26 Jul 22	307.10999 +4.12	309.50	303.80	306.35	3,263,244
25 Jul 22	302.98999 -0.30	306.40	299.80	303.28	2,746,275
22 Jul 22	303.29001 -3.18	312.50	301.86	307.47	3,712,068
21 Jul 22	306.47000 +4.57	311.52	299.04	301.90	5,973,481
20 Jul 22	301.89999 +0.45	305.88	298.86	302.99	4,591,266
19 Jul 22	301.45001 -8.55	312.73	295.02	312.61	9,092,637
18 Jul 22	310.00000 -7.05	317.95	306.05	317.05	5,552,914
15 Jul 22	317.04999 -6.94	327.70	316.00	321.10	3,218,959
14 Jul 22	323.98999 +7.99	325.94	315.40	318.00	4,759,621
13 Jul 22	316.00000 +3.60	317.50	310.00	312.40	3,852,503
12 Jul 22	312.39999 -7.28	321.68	312.40	320.60	4,093,447
11 Jul 22	319.67999 +3.02	322.39	314.07	319.08	6,460,710
08 Jul 22	316.66000 +0.88	320.36	312.25	317.40	3,798,612
07 Jul 22	315.78000 -8.22	324.93	311.50	324.00	6,398,508
06 Jul 22	324.00000 -11.40	341.80	322.40	339.80	6,790,862
05 Jul 22	335.39999 +0.40	346.50	328.22	340.80	7,724,386
04 Jul 22	335.00000 +22.96	338.97	311.92	312.04	10,032,820
01 Jul 22	312.04001 -1.16	318.18	306.96	313.15	3,932,607
30 Jun 22	313.20001 +1.20	316.10	305.66	312.68	4,879,065
29 Jun 22	312.00000 -4.88	317.95	312.00	314.22	3,643,023
28 Jun 22	316.88000 -3.02	320.00	313.10	320.00	3,589,204
27 Jun 22	319.89999 +0.60	327.68	318.00	322.20	4,271,419
24 Jun 22	319.29999 +8.64	321.54	309.32	312.90	4,708,677
23 Jun 22	310.66000 -1.46	316.00	306.30	313.87	4,130,993
22 Jun 22	312.12000 -3.23	318.14	311.98	316.96	2,772,850
21 Jun 22	315.35001 +2.01	320.00	308.60	310.66	3,527,592
20 Jun 22	313.34000 +5.75	318.65	307.02	307.81	5,086,169
17 Jun 22	307.59000 +3.59	309.61	297.00	301.05	5,370,923
16 Jun 22	304.00000 +3.83	309.00	300.00	300.50	3,450,003
15 Jun 22	300.17001 +2.18	305.50	297.67	299.00	3,718,294
14 Jun 22	297.98999 +0.55	299.95	292.35	296.95	2,524,104
13 Jun 22	297.44000 -9.11	304.22	295.18	301.75	4,725,449
10 Jun 22	306.54999 +1.79	308.50	300.50	302.68	4,429,088
09 Jun 22	304.76001 -7.94	313.05	302.37	310.05	3,342,753
08 Jun 22	312.70001 -0.02	317.90	307.50	313.99	3,953,920
07 Jun 22	312.72000 +9.72	315.00	303.01	303.99	4,205,083
06 Jun 22	303.00000 +5.00	304.00	292.58	298.02	3,771,860
02 Jun 22	298.00000 -5.53	302.80	295.52	301.50	2,723,747
01 Jun 22	303.53000 +1.03	305.68	300.00	300.50	3,057,048
31 May 22	302.50000 +8.50	302.81	288.58	294.00	4,104,601
30 May 22	294.00000 -0.93	297.78	288.31	295.00	3,070,878
27 May 22	294.92999 +11.63	299.56	286.03	287.74	5,176,991
26 May 22	283.29999 -8.30	292.29	280.00	292.05	4,466,727
25 May 22	291.60001 +1.10	296.99	287.11	290.50	2,760,244
24 May 22	290.50000 -9.24	299.00	288.50	298.80	3,525,639
23 May 22	299.73999 -4.81	307.00	298.51	307.00	2,404,673
20 May 22	304.54999 +2.52	309.96	301.50	304.98	2,975,934
19 May 22	302.03000 +0.87	303.88	295.00	295.00	2,265,609
18 May 22	301.16000 -1.64	302.98	297.57	302.43	2,488,973
17 May 22	302.79999 +4.69	306.25	297.00	300.36	2,544,084
16 May 22	298.10999 -7.39	307.88	297.00	307.50	3,106,421
13 May 22	305.50000 -0.21	315.34	303.00	309.95	2,961,716
12 May 22	305.70999 -0.79	307.40	301.02	304.00	3,523,440
11 May 22	306.50000 +3.40	310.80	300.11	303.00	4,398,777
10 May 22	303.10001 -2.91	307.90	294.22	303.00	3,535,629
09 May 22	306.01001 +0.01	310.66	299.63	309.90	1,917,752
06 May 22	306.00000 -10.97	313.99	304.29	310.49	2,487,860
05 May 22	316.97000 +4.47	323.80	306.65	319.84	3,747,312
29 Apr 22	312.50000 -6.50	318.06	308.53	315.16	4,722,052
28 Apr 22	319.00000 +0.00	320.97	313.69	319.00	2,836,157
27 Apr 22	319.00000 +1.00	326.77	312.77	317.97	4,357,751
26 Apr 22	318.00000 +19.55	323.00	299.00	299.00	5,964,772
25 Apr 22	298.45001 -3.55	309.50	295.18	296.64	3,956,489
22 Apr 22	302.00000 +10.34	304.95	288.02	290.00	4,770,352
21 Apr 22	291.66000 -8.04	302.20	289.28	298.25	5,080,086
20 Apr 22	299.70001 -28.61	327.99	298.28	327.99	8,365,804
19 Apr 22	328.31000 -7.53	336.88	324.12	335.00	3,920,948
18 Apr 22	335.84000 -4.96	341.93	333.17	338.00	2,531,465
15 Apr 22	340.79999 +11.80	345.50	326.00	328.00	4,489,679
14 Apr 22	329.00000 +3.11	332.00	321.50	323.10	3,776,652
13 Apr 22	325.89001 +1.05	333.50	322.07	324.22	4,993,371
12 Apr 22	324.84000 +11.94	328.53	311.60	314.22	6,445,498
11 Apr 22	312.89999 +4.91	314.60	302.05	307.08	4,669,034
08 Apr 22	307.98999 +4.59	313.23	302.11	303.50	2,841,861
07 Apr 22	303.39999 +1.94	305.99	298.21	299.01	2,200,474
06 Apr 22	301.45999 -4.50	306.98	296.64	304.10	2,333,289
01 Apr 22	305.95999 -1.29	312.00	300.38	303.50	2,820,448
31 Mar 22	307.25000 +0.05	309.47	304.01	305.10	2,628,118
30 Mar 22	307.20001 +18.78	308.00	287.40	291.50	4,598,373
29 Mar 22	288.42001 -2.08	294.69	286.00	292.01	2,765,506
28 Mar 22	290.50000 -9.50	297.59	289.24	297.50	3,332,546
25 Mar 22	300.00000 -15.00	313.34	299.98	312.74	3,882,719
24 Mar 22	315.00000 +5.19	318.93	302.00	307.15	3,946,896
23 Mar 22	309.81000 +5.23	311.65	304.68	307.90	3,752,097
22 Mar 22	304.57999 -6.42	310.98	301.67	310.98	2,794,204
21 Mar 22	311.00000 -6.12	320.90	306.96	320.68	3,941,821
18 Mar 22	317.12000 -3.88	324.73	315.23	317.79	5,038,353
17 Mar 22	321.00000 +19.00	326.32	303.39	308.99	6,983,048
16 Mar 22	302.00000 +8.68	304.00	288.00	295.18	4,708,740
15 Mar 22	293.32001 -14.89	311.20	292.80	311.20	4,684,506
14 Mar 22	308.20999 +1.51	320.65	305.00	310.30	6,390,139
11 Mar 22	306.70001 +9.31	309.12	287.00	291.99	5,523,984
10 Mar 22	297.39001 +10.43	299.00	291.23	297.72	4,459,156
09 Mar 22	286.95999 -9.56	299.58	277.30	296.10	6,352,452
08 Mar 22	296.51999 -8.28	312.54	296.01	306.03	4,324,653
07 Mar 22	304.79999 -8.46	312.84	303.00	310.10	3,649,543
04 Mar 22	313.26001 -7.03	320.00	310.80	317.00	3,340,266
03 Mar 22	320.29001 -1.91	329.74	318.70	322.20	2,004,278
02 Mar 22	322.20001 -4.80	327.00	318.30	326.99	2,465,709
01 Mar 22	327.00000 -0.11	331.95	320.88	327.49	3,041,701
28 Feb 22	327.10999 +1.20	328.80	318.01	323.10	2,994,635
25 Feb 22	325.91000 +12.11	333.00	314.38	314.50	4,794,203
24 Feb 22	313.79999 -5.74	321.00	308.45	321.00	3,148,878
23 Feb 22	319.54001 +1.84	322.58	314.50	318.00	3,051,547
22 Feb 22	317.70001 -3.30	320.18	313.20	318.00	2,367,017
21 Feb 22	321.00000 +2.00	322.70	317.00	320.47	2,296,163
18 Feb 22	319.00000 +1.40	322.99	314.11	315.50	2,655,446
17 Feb 22	317.60001 -1.14	321.26	315.55	318.80	2,503,865
16 Feb 22	318.73999 +0.59	322.10	313.53	319.65	3,191,532
15 Feb 22	318.14999 +19.25	320.98	294.21	294.21	6,956,145
14 Feb 22	298.89999 +2.40	301.23	290.80	294.43	4,994,327
11 Feb 22	296.50000 -12.50	307.15	295.61	307.15	6,341,699
10 Feb 22	309.00000 -6.51	316.63	302.58	315.89	4,023,851
09 Feb 22	315.51001 -2.60	320.00	311.00	316.05	3,161,936
08 Feb 22	318.10999 -10.46	328.49	310.95	328.49	3,222,755
07 Feb 22	328.57001 +5.29	341.00	327.08	332.88	1,920,813
28 Jan 22	323.28000 -2.73	330.77	321.96	326.01	2,808,167
27 Jan 22	326.01001 -7.62	333.59	323.00	330.00	2,856,877
26 Jan 22	333.63000 -7.37	344.85	332.11	342.03	2,240,739
25 Jan 22	341.00000 +3.52	345.60	332.36	335.00	3,027,208
24 Jan 22	337.48001 -4.74	345.50	335.09	337.00	2,513,127
21 Jan 22	342.22000 -12.72	358.00	339.10	353.96	4,279,544
20 Jan 22	354.94000 +19.72	358.30	337.91	338.57	5,409,489
19 Jan 22	335.22000 -5.65	342.69	334.50	341.69	2,651,706
18 Jan 22	340.87000 +3.97	344.78	333.33	338.67	2,964,995
17 Jan 22	336.89999 -0.90	345.00	332.00	337.00	2,943,095
14 Jan 22	337.79999 +14.31	343.32	330.00	330.00	5,491,843
13 Jan 22	323.48999 -6.43	331.48	320.05	330.06	4,242,674
12 Jan 22	329.92001 +10.92	337.80	317.00	318.01	7,461,398
11 Jan 22	319.00000 -7.44	327.73	312.60	323.00	7,451,549
10 Jan 22	326.44000 -1.55	330.03	320.22	330.00	4,946,841
07 Jan 22	327.98999 -10.01	339.84	325.00	336.00	5,976,400
06 Jan 22	338.00000 -7.20	346.96	331.45	343.00	5,814,414
05 Jan 22	345.20001 +3.32	348.88	340.00	341.80	5,323,083
04 Jan 22	341.88000 -38.92	377.80	339.00	376.80	11,624,406
31 Dec 21	380.79999 -2.20	385.60	378.29	383.00	2,569,715
30 Dec 21	383.00000 +6.86	384.00	376.16	378.15	3,215,144
29 Dec 21	376.14001 -2.86	381.89	374.21	380.00	2,520,368
28 Dec 21	379.00000 +7.79	381.00	368.67	371.20	4,184,261
27 Dec 21	371.20999 -0.89	377.80	364.01	372.86	2,314,057
24 Dec 21	372.10001 -1.40	374.99	369.11	373.61	1,878,368
23 Dec 21	373.50000 +3.00	374.66	365.58	371.00	2,519,324
22 Dec 21	370.50000 -1.50	376.76	367.67	374.20	2,135,412
21 Dec 21	372.00000 +13.00	373.00	358.00	359.00	3,896,258
20 Dec 21	359.00000 +2.84	365.88	354.35	354.50	4,137,866
17 Dec 21	356.16000 -4.09	362.99	356.00	362.00	2,724,636
16 Dec 21	360.25000 +1.25	365.98	357.92	359.00	2,896,630
15 Dec 21	359.00000 -12.30	374.97	358.00	370.33	4,133,246
14 Dec 21	371.29999 +4.16	375.82	369.10	371.01	3,320,529
13 Dec 21	367.14001 -3.45	382.22	367.07	374.30	5,245,193
10 Dec 21	370.59000 -0.41	381.76	367.36	368.99	10,665,797
09 Dec 21	371.00000 +16.10	372.21	354.91	356.00	7,109,405
08 Dec 21	354.89999 +5.79	355.59	342.50	349.11	3,904,531
07 Dec 21	349.10999 +1.74	351.80	346.81	348.00	3,598,685
06 Dec 21	347.37000 -5.63	354.14	346.80	350.00	2,858,940
03 Dec 21	353.00000 +7.60	354.54	345.89	345.89	3,341,938
02 Dec 21	345.39999 -13.13	359.88	345.00	358.53	4,072,694
01 Dec 21	358.53000 +0.10	359.99	354.56	357.00	2,384,615
30 Nov 21	358.42999 -3.65	365.59	354.50	365.59	3,346,880
29 Nov 21	362.07999 +1.03	372.65	354.02	365.10	4,297,919
26 Nov 21	361.04999 -1.95	364.99	359.00	363.19	2,059,018
25 Nov 21	363.00000 +2.21	364.49	357.00	361.35	2,624,508
24 Nov 21	360.79001 -0.21	362.00	351.19	359.71	3,240,323
23 Nov 21	361.00000 -6.98	368.68	360.00	367.10	3,642,086
22 Nov 21	367.98001 -10.12	377.13	365.10	377.13	4,286,016
19 Nov 21	378.10001 +2.62	379.69	371.00	371.00	1,869,631
18 Nov 21	375.48001 -10.03	383.67	373.18	383.67	2,764,142
17 Nov 21	385.51001 +4.41	388.00	376.55	378.80	3,354,333
16 Nov 21	381.10001 +14.17	382.80	367.03	367.03	5,138,725
15 Nov 21	366.92999 -0.28	372.32	365.30	366.89	2,488,667
12 Nov 21	367.20999 -4.03	373.97	364.57	371.83	3,326,452
11 Nov 21	371.23999 +4.26	376.98	365.00	368.00	3,150,196
10 Nov 21	366.98001 -3.32	374.49	361.01	372.97	3,865,322
09 Nov 21	370.29999 -4.40	378.30	368.90	377.70	4,377,657
08 Nov 21	374.70001 -24.19	398.77	371.00	398.00	7,156,175
05 Nov 21	398.89001 +10.89	402.18	383.69	385.20	5,978,103
04 Nov 21	388.00000 +7.28	390.50	375.00	379.50	5,034,853
03 Nov 21	380.72000 +4.98	388.73	373.12	378.50	5,190,431
02 Nov 21	375.73999 +3.03	382.00	370.00	372.72	4,431,700
01 Nov 21	372.70999 -3.38	377.68	364.20	377.66	4,340,220
29 Oct 21	376.09000 +13.35	380.65	361.19	364.43	5,974,465
28 Oct 21	362.73999 +2.76	374.00	357.32	360.00	4,719,429
27 Oct 21	359.98001 -8.02	367.90	357.14	366.00	3,399,306
26 Oct 21	368.00000 +0.14	373.48	367.03	372.20	2,876,580
25 Oct 21	367.85999 +4.87	369.92	361.10	365.88	3,428,281
22 Oct 21	362.98999 -1.06	373.48	360.01	365.66	3,763,086
21 Oct 21	364.04999 +7.10	371.80	358.08	360.00	4,919,187
20 Oct 21	356.95001 -18.35	375.04	340.21	374.99	11,258,205
19 Oct 21	375.29999 +5.30	378.00	368.00	370.99	3,377,275
18 Oct 21	370.00000 -8.03	378.88	365.20	378.72	4,987,547
15 Oct 21	378.03000 -9.97	388.71	376.01	380.01	5,140,893
14 Oct 21	388.00000 -7.02	400.40	383.33	400.40	3,332,334
13 Oct 21	395.01999 +18.13	399.88	375.00	379.67	4,885,191
12 Oct 21	376.89001 +11.01	385.90	360.00	370.00	6,676,905
11 Oct 21	365.88000 -10.47	386.87	361.31	375.00	5,682,624
08 Oct 21	376.35001 -9.07	388.88	368.68	388.70	5,823,890
30 Sep 21	385.42001 +10.92	386.78	370.48	374.09	4,865,019
29 Sep 21	374.50000 -5.50	380.77	367.50	375.01	3,672,507
28 Sep 21	380.00000 +1.40	388.60	374.00	376.45	5,068,113
27 Sep 21	378.60001 +3.60	388.77	375.00	378.00	6,826,933
24 Sep 21	375.00000 +6.82	385.56	365.20	365.20	6,962,912
23 Sep 21	368.17999 -11.77	379.58	365.23	378.38	6,429,504
22 Sep 21	379.95001 +16.95	385.66	361.10	362.69	7,533,390
17 Sep 21	363.00000 +28.99	369.00	329.50	331.00	9,967,938
16 Sep 21	334.01001 +5.51	344.42	324.83	328.00	6,129,540
15 Sep 21	328.50000 -10.60	344.97	326.58	337.00	6,512,844
14 Sep 21	339.10001 +2.76	345.59	336.12	336.40	4,341,036
13 Sep 21	336.34000 +4.64	346.99	333.70	333.70	5,892,979
10 Sep 21	331.70001 -2.45	335.70	327.00	334.20	6,074,147
09 Sep 21	334.14999 +1.15	339.80	325.81	333.33	6,111,253
08 Sep 21	333.00000 -12.98	349.56	325.01	348.51	7,996,619
07 Sep 21	345.98001 -10.67	355.70	340.59	354.05	7,799,091
06 Sep 21	356.64999 +25.45	364.90	325.10	326.42	10,493,474
03 Sep 21	331.20001 +6.54	337.68	317.30	324.41	6,710,716
02 Sep 21	324.66000 -6.34	339.99	323.51	331.97	7,419,123
01 Sep 21	331.00000 +3.00	336.20	316.10	323.80	8,543,126
31 Aug 21	328.00000 +9.00	331.70	315.88	318.90	8,242,282
30 Aug 21	319.00000 -4.25	329.80	314.40	327.00	9,965,205
27 Aug 21	323.25000 +1.80	334.30	320.14	322.56	9,696,102
26 Aug 21	321.45001 +2.65	337.74	316.34	330.00	14,668,926
25 Aug 21	318.79999 +13.27	330.00	301.21	312.00	14,155,337
24 Aug 21	305.53000 +4.83	310.80	300.00	309.74	12,685,444
23 Aug 21	300.70001 +22.61	303.99	281.50	285.11	23,241,254
20 Aug 21	278.09000 -57.18	325.00	276.31	319.00	36,344,280
19 Aug 21	335.26999 -11.93	353.90	333.60	348.68	9,859,933
18 Aug 21	347.20001 +2.61	351.00	341.14	348.11	6,736,697
17 Aug 21	344.59000 -22.85	367.90	340.07	367.90	17,132,500
16 Aug 21	367.44000 +2.54	370.68	360.08	365.00	4,868,725
13 Aug 21	364.89999 -10.30	378.91	360.35	376.24	7,822,944
12 Aug 21	375.20001 -9.78	391.00	373.27	384.30	5,559,711
11 Aug 21	384.98001 -18.42	409.50	382.30	409.50	5,673,120
10 Aug 21	403.39999 +17.40	406.00	378.50	389.99	7,379,784
09 Aug 21	386.00000 +1.95	399.00	381.04	384.08	6,027,138
06 Aug 21	384.04999 -1.69	388.47	380.00	381.20	5,355,724
05 Aug 21	385.73999 +5.43	393.78	370.00	385.10	9,102,875
04 Aug 21	380.31000 -29.09	389.99	372.90	389.99	16,034,385
03 Aug 21	409.39999 +11.60	411.98	390.00	406.49	6,107,362
02 Aug 21	397.79999 +7.45	403.51	369.83	394.49	8,806,506
30 Jul 21	390.35001 -35.97	426.22	386.00	426.22	11,877,993
29 Jul 21	426.32001 +12.33	435.55	420.00	424.34	5,673,328
28 Jul 21	413.98999 +22.42	415.50	391.00	394.78	6,629,754
27 Jul 21	391.57001 -18.78	415.85	389.75	406.10	6,612,815
26 Jul 21	410.35001 -24.65	428.00	400.50	427.35	8,521,801
23 Jul 21	435.00000 -17.00	450.51	425.00	450.50	6,173,363
22 Jul 21	452.00000 -3.81	462.88	451.00	460.01	3,454,167
21 Jul 21	455.81000 +5.46	458.18	449.02	453.48	4,110,576
20 Jul 21	450.35001 -8.60	466.87	446.86	462.01	3,640,749
19 Jul 21	458.95001 +24.95	461.00	432.38	434.00	5,446,748
16 Jul 21	434.00000 -22.98	457.00	433.00	456.28	5,105,073
15 Jul 21	456.98001 +0.00	457.98	446.86	456.99	2,566,288
14 Jul 21	456.98001 +8.97	464.78	442.38	448.69	3,422,962
13 Jul 21	448.01001 -10.60	463.00	444.00	463.00	3,190,698
12 Jul 21	458.60999 +14.20	462.50	441.01	445.14	4,200,846
09 Jul 21	444.41000 -2.85	450.96	434.01	441.80	3,094,585
08 Jul 21	447.26001 -10.39	459.88	445.01	459.00	4,188,977
07 Jul 21	457.64999 +23.25	466.00	437.12	440.00	5,166,992
06 Jul 21	434.39999 -19.58	456.83	425.00	456.83	6,611,424
05 Jul 21	453.98001 +2.90	461.26	444.00	450.00	4,660,088
02 Jul 21	451.07999 -44.91	490.66	451.00	490.00	9,529,267
01 Jul 21	495.98999 +15.94	502.00	474.88	478.01	5,107,240
30 Jun 21	480.04999 +2.21	486.00	471.19	484.99	2,771,975
29 Jun 21	477.84000 +7.88	484.99	468.83	475.01	4,438,471
28 Jun 21	469.95999 +1.28	471.44	465.10	469.60	2,814,995
25 Jun 21	468.67999 +6.76	471.43	454.17	459.80	3,242,171
24 Jun 21	461.92001 -6.52	470.00	450.80	466.54	3,255,503
23 Jun 21	468.44000 -8.66	478.80	466.69	477.10	3,194,000
22 Jun 21	477.10001 +27.18	479.00	445.15	452.20	6,056,591
21 Jun 21	449.92001 -6.07	459.42	446.02	452.00	3,745,623
18 Jun 21	455.98999 -0.61	467.53	449.75	456.82	3,282,084
17 Jun 21	456.60001 +14.03	459.89	438.26	445.00	4,169,639
16 Jun 21	442.57001 -23.58	472.50	442.57	472.15	5,195,534
15 Jun 21	466.14999 -3.85	485.00	463.00	470.34	4,314,820
11 Jun 21	470.00000 -16.10	488.96	470.00	486.77	4,827,929
10 Jun 21	486.10001 +7.11	491.49	478.80	478.84	3,585,576
09 Jun 21	478.98999 -2.56	484.00	474.98	481.94	2,425,635
08 Jun 21	481.54999 -1.75	489.55	473.02	485.00	2,743,407
07 Jun 21	483.29999 -0.90	486.99	475.01	485.01	2,177,774
04 Jun 21	484.20001 +8.40	488.00	474.00	475.00	2,990,909
03 Jun 21	475.79999 -7.20	484.20	467.11	481.01	3,296,026
02 Jun 21	483.00000 -9.00	492.00	471.75	492.00	4,324,526
01 Jun 21	492.00000 +9.00	493.37	480.19	484.40	3,277,063
31 May 21	483.00000 -1.53	487.49	477.23	487.00	2,852,612
28 May 21	484.53000 -10.47	493.97	480.12	487.00	3,578,308
27 May 21	495.00000 +11.19	495.05	478.00	485.00	3,787,532
26 May 21	483.81000 -1.78	488.59	477.56	484.00	2,634,286
25 May 21	485.59000 +13.89	486.84	472.98	474.44	4,067,459
24 May 21	471.70001 -8.90	483.97	454.00	482.01	5,481,904
21 May 21	480.60001 +4.09	484.30	472.58	482.00	3,890,019
20 May 21	476.51001 +11.71	477.99	466.10	470.00	3,462,208
19 May 21	464.79999 -6.67	475.12	463.80	469.50	2,269,083
18 May 21	471.47000 -1.83	485.98	467.87	473.31	3,088,854
17 May 21	473.29999 +23.13	489.75	456.01	456.01	6,406,856
14 May 21	450.17001 -2.59	455.68	445.08	447.95	3,934,467
13 May 21	452.76001 +1.88	453.66	438.15	446.00	3,640,527
12 May 21	450.88000 +15.02	454.10	433.50	436.78	3,541,518
11 May 21	435.85999 +6.86	440.20	423.00	427.97	3,471,158
10 May 21	429.00000 +2.99	438.33	421.00	426.01	3,645,603
07 May 21	426.01001 -22.84	450.00	425.60	448.85	4,706,605
06 May 21	448.85001 -17.50	459.96	441.00	455.00	5,328,698
30 Apr 21	466.35001 +15.05	466.37	451.31	457.01	4,750,384
29 Apr 21	451.29999 -4.70	457.17	444.44	451.80	4,788,207
28 Apr 21	456.00000 +5.20	457.39	445.00	451.00	4,558,963
27 Apr 21	450.79999 +11.80	451.07	435.13	439.01	4,397,832
26 Apr 21	439.00000 +3.70	454.00	437.00	447.00	6,428,683
23 Apr 21	435.29999 +28.10	435.73	408.00	408.50	6,827,864
22 Apr 21	407.20001 -7.38	415.90	402.85	414.59	3,944,207
21 Apr 21	414.57999 +1.43	417.00	407.00	409.11	2,859,970
20 Apr 21	413.14999 +2.15	421.01	403.86	410.60	4,557,365
19 Apr 21	411.00000 +8.80	411.50	397.00	400.00	3,485,955
16 Apr 21	402.20001 +4.70	405.99	392.55	400.50	2,898,777
15 Apr 21	397.50000 -7.63	402.43	385.00	400.20	4,757,435
14 Apr 21	405.13000 +9.84	409.90	398.01	401.11	3,601,252
13 Apr 21	395.29001 +2.28	405.50	394.58	395.00	3,108,475
12 Apr 21	393.01001 -9.59	410.99	392.00	402.44	3,140,223
09 Apr 21	402.60001 -10.61	419.80	400.03	417.35	3,109,945
08 Apr 21	413.20999 +15.83	417.00	393.13	397.00	4,294,395
07 Apr 21	397.38000 -2.02	401.80	392.00	400.20	3,514,198
06 Apr 21	399.39999 -8.15	407.50	395.70	407.45	3,078,712
02 Apr 21	407.54999 -1.48	416.76	402.51	409.79	3,287,212
01 Apr 21	409.03000 +9.92	416.00	401.10	401.10	2,977,635
31 Mar 21	399.10999 -9.77	407.00	395.01	407.00	4,637,882
30 Mar 21	408.88000 +16.09	408.88	391.45	393.21	3,951,656
29 Mar 21	392.79001 +6.78	399.79	383.03	386.00	4,642,880
26 Mar 21	386.01001 +3.64	390.87	376.00	385.31	6,070,295
25 Mar 21	382.37000 +6.37	384.93	370.17	374.00	3,907,476
24 Mar 21	376.00000 +9.34	383.00	365.80	365.82	4,796,238
23 Mar 21	366.66000 +5.46	377.25	360.11	361.50	3,935,707
22 Mar 21	361.20001 +0.20	368.99	357.44	360.15	3,739,860
19 Mar 21	361.00000 -18.95	373.00	355.00	371.76	5,424,643
18 Mar 21	379.95001 +11.74	384.71	370.26	374.00	3,972,531
17 Mar 21	368.20999 +2.21	373.00	354.95	365.05	3,984,666
16 Mar 21	366.00000 +4.89	368.00	358.00	365.00	3,884,632
15 Mar 21	361.10999 -22.92	379.00	354.00	379.00	6,957,268
12 Mar 21	384.03000 +12.03	385.02	371.00	374.00	5,377,074
11 Mar 21	372.00000 +4.07	385.00	367.04	370.17	5,896,457
10 Mar 21	367.92999 +19.71	374.85	361.00	363.00	7,049,732
09 Mar 21	348.22000 -9.10	367.00	346.50	357.05	7,503,987
08 Mar 21	357.32001 -28.68	391.78	357.32	388.82	6,898,374
05 Mar 21	386.00000 +0.63	391.81	372.00	377.00	5,782,954
04 Mar 21	385.37000 -19.40	403.00	383.73	401.01	7,155,089
03 Mar 21	404.76999 +0.59	410.98	398.00	402.01	5,613,927
02 Mar 21	404.17999 -18.52	431.40	403.60	427.00	6,102,975
01 Mar 21	422.70001 +4.70	427.99	406.53	424.20	4,266,353
26 Feb 21	418.00000 -2.50	425.00	403.75	412.50	4,923,812
25 Feb 21	420.50000 +0.50	431.88	418.05	426.50	4,351,790
24 Feb 21	420.00000 -12.65	437.98	414.09	435.00	7,740,974
23 Feb 21	432.64999 -6.35	443.85	426.01	430.10	5,332,240
22 Feb 21	439.00000 -22.64	461.70	437.02	461.65	7,413,460
19 Feb 21	461.64001 -4.86	467.04	445.01	464.20	5,106,974
18 Feb 21	466.50000 -28.05	503.51	460.00	500.51	6,221,799
10 Feb 21	494.54999 +2.94	500.54	480.01	491.88	4,419,907
09 Feb 21	491.60999 +4.19	493.00	476.50	486.04	3,369,716
08 Feb 21	487.42001 +4.01	487.42	462.10	482.28	4,951,440
05 Feb 21	483.41000 +24.30	490.00	459.03	463.00	4,157,770
04 Feb 21	459.10999 -1.29	472.78	450.20	456.03	3,886,122
03 Feb 21	460.39999 +0.45	468.10	454.36	458.50	3,365,403
02 Feb 21	459.95001 -0.15	463.86	440.00	460.57	4,863,885
01 Feb 21	460.10001 +11.71	464.00	449.00	450.80	3,671,609
29 Jan 21	448.39001 +4.94	462.49	441.67	450.00	3,888,574
28 Jan 21	443.45001 -11.25	458.72	438.11	438.11	3,211,070
27 Jan 21	454.70001 +1.48	463.30	436.00	453.21	5,435,836
26 Jan 21	453.22000 -34.78	484.90	447.00	480.00	7,904,224
25 Jan 21	488.00000 +9.82	496.00	479.00	479.00	5,848,471
22 Jan 21	478.17999 +21.27	480.00	452.00	452.00	5,686,844
21 Jan 21	456.91000 +12.36	463.51	450.00	450.00	5,346,017
20 Jan 21	444.54999 +18.64	449.50	423.06	428.00	4,958,191
19 Jan 21	425.91000 -13.86	441.03	421.00	438.37	5,185,147
18 Jan 21	439.76999 -2.21	447.00	433.25	441.60	3,904,236
15 Jan 21	441.98001 +15.99	445.00	425.01	430.00	6,103,520
14 Jan 21	425.98999 -7.42	437.30	424.75	431.01	5,116,777
13 Jan 21	433.41000 -26.59	458.00	431.02	456.10	8,126,401
12 Jan 21	460.00000 +6.80	460.60	440.18	454.50	4,946,896
11 Jan 21	453.20001 +3.30	469.00	444.26	450.00	5,454,220
08 Jan 21	449.89999 -6.09	468.26	440.13	462.35	6,064,080
07 Jan 21	455.98999 +6.19	457.18	445.90	449.55	4,426,515
06 Jan 21	449.79999 +13.78	455.50	437.00	437.00	5,406,575
05 Jan 21	436.01999 +2.14	444.80	426.02	429.00	4,844,758
04 Jan 21	433.88000 +7.88	449.99	424.20	425.13	5,551,472
31 Dec 20	426.00000 +7.94	428.00	415.50	418.13	3,968,288
30 Dec 20	418.06000 +16.46	420.00	398.07	401.59	5,315,347
29 Dec 20	401.60001 +2.20	403.00	390.16	401.00	3,126,029
28 Dec 20	399.39999 -3.10	407.49	397.00	400.00	3,214,763
25 Dec 20	402.50000 +13.05	405.01	388.00	388.00	4,576,482
24 Dec 20	389.45001 +1.14	393.50	384.05	384.96	2,510,686
23 Dec 20	388.31000 +0.80	393.78	381.05	388.00	4,335,024
22 Dec 20	387.51001 -8.49	397.00	387.51	396.00	3,536,765
21 Dec 20	396.00000 +17.93	396.00	376.68	380.00	5,003,881
18 Dec 20	378.07001 -3.44	384.99	374.01	380.92	3,125,606
17 Dec 20	381.51001 +4.48	388.50	373.51	377.50	4,669,039
16 Dec 20	377.03000 -0.97	380.88	371.50	377.12	4,058,659
15 Dec 20	378.00000 +9.86	379.57	366.58	369.00	5,079,880
14 Dec 20	368.14001 +12.44	370.00	355.77	358.48	6,167,502
11 Dec 20	355.70001 +4.17	364.34	352.40	354.60	5,737,247
10 Dec 20	351.53000 +8.40	353.29	340.20	341.01	5,214,467
09 Dec 20	343.13000 -8.77	354.89	343.00	352.50	3,670,367
08 Dec 20	351.89999 +6.28	357.00	344.17	345.88	5,087,127
07 Dec 20	345.62000 -4.38	348.92	337.80	348.80	4,857,058
04 Dec 20	350.00000 +5.01	351.50	342.00	342.00	5,031,707
03 Dec 20	344.98999 +6.99	346.01	336.65	338.90	5,909,160
02 Dec 20	338.00000 -3.10	341.98	333.80	341.10	3,746,211
01 Dec 20	341.10001 +3.75	342.71	335.90	339.70	6,413,100
30 Nov 20	337.35001 -1.26	345.88	334.00	338.26	4,783,337
27 Nov 20	338.60999 +4.83	344.53	335.50	338.00	3,603,107
26 Nov 20	333.78000 +9.76	335.00	326.60	327.00	5,212,256
25 Nov 20	324.01999 -19.58	340.54	324.02	340.00	8,846,450
24 Nov 20	343.60001 -4.90	348.30	337.50	348.00	3,708,766
23 Nov 20	348.50000 +1.99	353.00	342.60	347.80	3,738,806
20 Nov 20	346.51001 +2.68	353.00	344.17	344.17	4,109,665
19 Nov 20	343.82999 +9.03	345.70	331.88	337.70	5,619,870
18 Nov 20	334.79999 -4.51	344.97	330.29	339.60	6,785,883
17 Nov 20	339.31000 -12.03	351.19	334.11	351.00	6,486,120
16 Nov 20	351.34000 +7.49	353.85	340.00	345.00	7,342,142
13 Nov 20	343.85001 -0.04	346.30	340.29	343.40	5,471,938
12 Nov 20	343.89001 -5.31	353.44	341.88	351.02	6,527,697
11 Nov 20	349.20001 -5.79	358.50	347.76	357.40	6,263,994
10 Nov 20	354.98999 -25.00	367.80	354.50	367.80	10,631,588
09 Nov 20	379.98999 +5.64	383.00	370.00	377.02	5,786,528
06 Nov 20	374.35001 -16.47	391.00	366.00	390.00	9,046,699
05 Nov 20	390.82001 -15.19	408.31	383.38	408.23	7,381,527
04 Nov 20	406.01001 +0.70	409.01	397.25	403.80	3,597,822
03 Nov 20	405.31000 +12.10	409.29	391.00	392.00	4,443,168
02 Nov 20	393.20999 +6.41	395.49	385.60	390.01	3,626,223
30 Oct 20	386.79999 -8.20	395.49	384.15	390.40	4,354,441
29 Oct 20	395.00000 +21.00	400.00	374.09	375.00	6,458,247
28 Oct 20	374.00000 +11.28	377.80	362.01	365.49	4,999,459
27 Oct 20	362.72000 -0.28	366.56	356.30	363.00	3,096,434
26 Oct 20	363.00000 +8.00	363.00	349.02	352.01	2,970,680
23 Oct 20	355.00000 -10.62	364.89	354.00	363.60	2,996,795
22 Oct 20	365.62000 -0.93	369.00	360.00	366.06	2,530,373
21 Oct 20	366.54999 -5.45	377.00	364.13	376.00	2,570,506
20 Oct 20	372.00000 +4.49	374.50	367.57	371.50	2,323,778
19 Oct 20	367.51001 -7.99	380.00	365.20	379.64	3,734,121
16 Oct 20	375.50000 +3.84	380.60	371.21	371.50	3,115,480
15 Oct 20	371.66000 -10.34	375.20	361.56	372.00	6,111,601
14 Oct 20	382.00000 +4.50	382.00	372.88	373.74	3,089,847
13 Oct 20	377.50000 +0.90	383.95	372.20	376.98	2,782,060
12 Oct 20	376.60001 +18.50	376.80	361.00	361.00	5,629,997
09 Oct 20	358.10001 +10.10	363.12	354.03	354.90	3,928,723
30 Sep 20	348.00000 +8.67	352.66	339.31	339.34	4,265,405
29 Sep 20	339.32999 +8.84	341.00	330.85	334.00	3,954,078
28 Sep 20	330.48999 +0.49	334.60	327.41	330.00	2,737,742
25 Sep 20	330.00000 -0.91	335.60	327.74	332.85	2,198,677
24 Sep 20	330.91000 -5.75	334.96	330.00	333.90	3,088,763
23 Sep 20	336.66000 -0.34	338.99	332.67	335.00	3,061,547
22 Sep 20	337.00000 +17.45	340.88	319.03	321.90	6,984,017
21 Sep 20	319.54999 -4.30	326.00	315.98	323.87	3,190,330
18 Sep 20	323.85001 +6.30	323.98	314.80	320.51	3,142,034
17 Sep 20	317.54999 -10.56	329.20	314.43	329.20	4,939,924
16 Sep 20	328.10999 -10.00	340.99	326.00	340.19	3,321,843
15 Sep 20	338.10999 +1.28	339.99	334.44	337.02	2,868,084
14 Sep 20	336.82999 +7.94	341.90	330.60	334.60	5,114,929
11 Sep 20	328.89001 +10.78	330.57	318.53	320.00	3,401,487
10 Sep 20	318.10999 +5.99	327.56	314.63	315.00	4,577,556
09 Sep 20	312.12000 -16.78	327.49	311.31	325.64	5,844,338
08 Sep 20	328.89999 +3.89	332.28	322.00	325.04	3,875,931
07 Sep 20	325.01001 -10.99	340.12	323.10	336.18	3,987,309
04 Sep 20	336.00000 -7.88	345.00	331.78	343.00	4,608,305
03 Sep 20	343.88000 -3.42	355.00	343.00	346.99	4,354,561
02 Sep 20	347.29999 +0.45	350.50	341.86	350.00	3,552,521
01 Sep 20	346.85001 +4.40	347.14	339.50	342.00	3,618,662
31 Aug 20	342.45001 +3.13	349.50	337.30	343.00	4,266,210
28 Aug 20	339.32001 +12.02	342.00	329.82	329.95	6,748,627
27 Aug 20	327.29999 +10.21	328.50	317.28	317.28	3,689,098
26 Aug 20	317.09000 -5.01	329.00	317.00	322.10	4,523,948
25 Aug 20	322.10001 +4.32	325.32	315.19	317.77	4,769,740
24 Aug 20	317.78000 +0.06	324.15	314.64	320.75	4,478,330
21 Aug 20	317.72000 +7.33	321.77	311.23	314.01	4,433,972
20 Aug 20	310.39001 +1.39	314.50	305.11	309.00	3,086,579
19 Aug 20	309.00000 -10.00	318.80	309.00	318.50	3,419,135
18 Aug 20	319.00000 +5.00	323.49	313.00	314.00	3,874,691
17 Aug 20	314.00000 -1.72	316.68	306.90	315.00	4,407,451
14 Aug 20	315.72000 +2.72	318.50	310.50	315.16	3,063,328
13 Aug 20	313.00000 +0.50	316.58	312.00	316.00	3,173,930
12 Aug 20	312.50000 -4.00	320.00	306.77	317.49	5,251,584
11 Aug 20	316.50000 -6.98	329.85	316.50	325.00	4,114,208
10 Aug 20	323.48001 -3.89	326.95	318.02	325.00	4,792,353
07 Aug 20	327.37000 -7.63	337.80	320.00	334.00	5,214,976
06 Aug 20	335.00000 -9.32	345.83	333.35	344.67	4,962,063
05 Aug 20	344.32001 +2.81	345.37	338.00	339.91	3,430,015
04 Aug 20	341.51001 -3.45	349.00	340.00	344.40	4,404,774
03 Aug 20	344.95999 -2.03	347.98	342.00	346.99	5,297,224
31 Jul 20	346.98999 +8.84	348.50	337.50	338.15	5,860,785
30 Jul 20	338.14999 -4.83	346.95	337.01	343.80	4,356,356
29 Jul 20	342.98001 +2.99	344.63	336.02	338.00	4,290,447
28 Jul 20	339.98999 +5.99	339.99	330.48	339.00	3,987,251
27 Jul 20	334.00000 +1.61	342.36	330.50	335.80	5,214,591
24 Jul 20	332.39001 -20.21	350.00	328.51	349.00	7,684,418
23 Jul 20	352.60001 +4.30	352.70	342.00	345.10	6,007,704
22 Jul 20	348.29999 +3.55	355.00	342.71	344.75	5,809,012
21 Jul 20	344.75000 +6.75	350.81	333.00	339.00	6,136,924
20 Jul 20	338.00000 -2.90	349.86	330.01	343.95	6,128,635
17 Jul 20	340.89999 +10.20	350.98	334.00	336.00	7,748,017
16 Jul 20	330.70001 -16.29	351.96	327.01	351.96	8,793,394
15 Jul 20	346.98999 +20.58	358.98	337.50	337.50	11,860,542
14 Jul 20	326.41000 -3.09	334.90	320.00	328.98	5,636,547
13 Jul 20	329.50000 +10.83	331.50	317.40	318.50	7,196,137
10 Jul 20	318.67001 -1.29	324.98	316.06	319.96	5,786,772
09 Jul 20	319.95999 +18.74	322.00	301.45	302.00	10,909,177
08 Jul 20	301.22000 +1.58	307.07	299.65	303.54	6,854,313
07 Jul 20	299.64001 +8.27	307.71	286.88	291.05	10,601,238
06 Jul 20	291.37000 -5.32	296.43	289.20	296.43	10,423,984
03 Jul 20	296.69000 +6.11	298.50	286.00	290.14	7,061,834
02 Jul 20	290.57999 -7.92	298.87	287.95	295.10	8,497,713
01 Jul 20	298.50000 -7.20	309.55	295.12	307.00	6,255,393
30 Jun 20	305.70001 +3.85	309.94	302.52	303.62	4,121,335
29 Jun 20	301.85001 +2.66	303.98	299.19	301.05	4,308,668
24 Jun 20	299.19000 -3.37	307.79	295.13	303.01	6,421,208
23 Jun 20	302.56000 +4.96	304.23	296.14	297.62	5,254,269
22 Jun 20	297.60001 +3.25	302.95	294.40	297.00	6,369,536
19 Jun 20	294.35001 +14.61	296.60	281.00	281.01	9,244,384
18 Jun 20	279.73999 -4.79	285.60	278.00	284.88	5,737,672
17 Jun 20	284.53000 -2.30	290.96	284.08	287.33	5,820,533
16 Jun 20	286.82999 +4.12	289.50	284.00	287.99	5,733,369
15 Jun 20	282.70999 +4.81	290.99	282.10	283.00	8,036,276
12 Jun 20	277.89999 +5.20	279.18	269.01	269.50	7,399,224
11 Jun 20	272.70001 -1.13	278.80	271.30	273.80	5,074,315
10 Jun 20	273.82999 +1.30	275.98	270.96	271.10	3,929,857
09 Jun 20	272.53000 +1.58	273.90	267.11	270.06	4,286,549
08 Jun 20	270.95001 -2.88	275.60	269.66	274.80	5,662,901
05 Jun 20	273.82999 -0.37	274.20	271.02	274.20	2,991,398
04 Jun 20	274.20001 -2.36	277.30	270.80	276.58	4,088,741
03 Jun 20	276.56000 +0.90	280.99	273.33	275.66	4,404,975
02 Jun 20	275.66000 -5.60	280.99	273.30	279.90	4,303,336
01 Jun 20	281.26001 +2.46	282.55	274.00	278.80	4,309,798
29 May 20	278.79999 +7.10	278.80	269.10	271.10	4,372,258
28 May 20	271.70001 -5.25	278.30	267.72	278.02	4,509,984
27 May 20	276.95001 -8.74	287.00	275.10	284.50	4,778,661
26 May 20	285.69000 +6.69	286.46	276.02	281.00	5,120,567
25 May 20	279.00000 +4.87	280.28	269.15	275.00	4,450,190
22 May 20	274.13000 -8.88	283.03	270.80	283.00	6,677,424
21 May 20	283.01001 +19.99	288.58	265.77	266.80	12,404,400
20 May 20	263.01999 -6.71	274.81	261.88	270.00	6,424,793
19 May 20	269.73001 +4.71	270.38	265.01	267.91	6,954,673
18 May 20	265.01999 +4.84	268.00	258.58	261.50	7,512,936
15 May 20	260.17999 -7.62	267.80	257.00	267.80	5,942,658
14 May 20	267.79999 +0.61	271.19	265.29	267.20	4,663,892
13 May 20	267.19000 +6.91	268.60	260.28	261.00	5,751,904
12 May 20	260.28000 +0.18	261.28	258.10	260.10	3,829,799
11 May 20	260.10001 -6.11	268.95	258.50	268.50	5,286,092
08 May 20	266.20999 +1.51	268.50	263.38	267.00	3,662,144
07 May 20	264.70001 +3.92	265.99	259.79	263.30	3,514,292
06 May 20	260.78000 +4.48	261.94	252.08	253.00	5,646,306
30 Apr 20	256.29999 -8.40	264.00	255.00	263.99	7,915,627
29 Apr 20	264.70001 -9.40	272.52	262.00	270.52	5,342,178
28 Apr 20	274.10001 +1.11	276.02	268.00	273.26	3,839,108
27 Apr 20	272.98999 +7.32	274.60	264.36	267.55	4,144,546
24 Apr 20	265.67001 -4.85	272.30	265.35	270.53	3,054,412
23 Apr 20	270.51999 -2.10	277.76	269.01	273.98	4,256,276
22 Apr 20	272.62000 +4.60	273.26	262.08	266.78	4,760,527
21 Apr 20	268.01999 +2.07	268.50	263.00	265.97	4,329,340
20 Apr 20	265.95001 +6.71	269.50	260.00	260.00	6,528,449
17 Apr 20	259.23999 -3.26	263.48	259.00	262.10	5,583,424
16 Apr 20	262.50000 -2.06	264.00	257.10	261.95	4,195,003
15 Apr 20	264.56000 +3.56	268.50	261.01	262.09	5,321,271
14 Apr 20	261.00000 +0.30	263.60	258.50	263.03	5,289,963
13 Apr 20	260.70001 -0.71	265.20	258.80	261.51	3,526,937
10 Apr 20	261.41000 -10.08	267.22	259.85	267.00	7,517,188
09 Apr 20	271.48999 +4.51	275.75	263.90	267.20	6,893,050
08 Apr 20	266.98001 +2.26	271.60	260.75	263.46	6,502,577
07 Apr 20	264.72000 +7.84	266.68	254.01	260.60	9,773,387
03 Apr 20	256.88000 +2.78	261.00	253.08	254.10	7,491,107
02 Apr 20	254.10001 -0.73	255.01	247.50	254.83	7,454,073
01 Apr 20	254.83000 -6.87	263.80	253.59	263.00	6,085,613
31 Mar 20	261.70001 +3.01	265.00	256.20	258.70	5,928,301
30 Mar 20	258.69000 -4.14	273.35	257.55	265.00	8,211,091
27 Mar 20	262.82999 -5.87	273.87	257.00	273.70	8,082,776
26 Mar 20	268.70001 +14.82	270.50	252.22	254.81	9,167,436
25 Mar 20	253.88000 +10.68	254.91	247.82	247.82	6,096,081
24 Mar 20	243.20000 +0.65	250.00	239.86	250.00	6,081,519
23 Mar 20	242.55000 +6.55	247.58	232.00	232.30	9,236,924
20 Mar 20	236.00000 +9.71	237.91	228.00	230.10	8,186,446
19 Mar 20	226.28999 -8.21	235.90	220.00	232.52	9,398,388
18 Mar 20	234.50000 -8.00	245.39	234.20	244.00	7,004,055
17 Mar 20	242.50000 +1.93	249.00	230.06	245.74	6,852,882
16 Mar 20	240.57001 -5.69	260.41	238.00	250.00	10,555,219
13 Mar 20	246.25999 +2.06	252.21	228.33	230.90	9,625,449
12 Mar 20	244.20000 -4.80	255.79	241.00	255.68	8,743,952
11 Mar 20	249.00000 -10.18	260.88	247.79	259.20	6,894,538
10 Mar 20	259.17999 -7.52	267.55	247.06	264.00	9,825,141
09 Mar 20	266.70001 +3.20	275.54	258.55	260.79	6,685,133
06 Mar 20	263.50000 +2.28	269.50	254.58	255.00	5,364,503
05 Mar 20	261.22000 +4.21	270.01	259.10	264.00	7,061,403
04 Mar 20	257.01001 -4.98	264.00	251.77	264.00	6,706,507
03 Mar 20	261.98999 +19.02	267.27	257.50	259.00	10,375,804
02 Mar 20	242.97000 +3.97	247.50	240.01	246.00	6,369,642
28 Feb 20	239.00000 -6.10	247.81	237.00	244.00	10,482,896
27 Feb 20	245.10001 -2.80	250.90	242.75	248.50	6,256,184
26 Feb 20	247.89999 -11.48	259.30	247.30	259.00	7,981,781
25 Feb 20	259.38000 +9.30	264.49	248.08	251.00	8,060,033
24 Feb 20	250.08000 +9.74	251.54	242.10	242.50	8,136,347
21 Feb 20	240.34000 +5.35	242.38	230.07	233.15	6,566,427
20 Feb 20	234.99001 +0.19	237.80	233.13	234.80	4,846,309
19 Feb 20	234.80000 -7.49	241.98	234.00	239.01	6,300,096
18 Feb 20	242.28999 +0.94	244.90	237.99	238.06	3,852,644
17 Feb 20	241.35001 +4.80	251.53	240.00	240.58	6,291,551
14 Feb 20	236.55000 +9.45	241.00	225.80	226.00	6,035,730
13 Feb 20	227.10001 -0.90	230.50	224.00	228.88	4,370,194
12 Feb 20	228.00000 +4.80	228.63	221.05	223.00	5,287,564
11 Feb 20	223.20000 -2.23	226.50	220.68	224.18	5,244,933
10 Feb 20	225.42999 +9.56	226.00	217.00	217.00	9,450,734
07 Feb 20	215.87000 -5.97	225.00	212.12	221.90	8,663,929
06 Feb 20	221.84000 +1.85	229.99	217.70	229.99	14,239,018
05 Feb 20	219.99001 +20.00	219.99	206.00	206.88	11,001,148
04 Feb 20	199.99001 +13.99	204.38	187.23	187.87	10,056,318
03 Feb 20	186.00000 -1.68	197.28	178.00	187.68	8,848,845
23 Jan 20	187.67999 -5.59	195.00	185.94	195.00	4,394,808
22 Jan 20	193.27000 -0.10	195.69	188.91	195.00	4,389,822
21 Jan 20	193.37000 -0.67	200.20	192.00	194.48	4,517,045
20 Jan 20	194.03999 +0.99	195.97	191.18	195.01	3,851,186
17 Jan 20	193.05000 +0.35	194.70	190.00	193.08	3,056,911
16 Jan 20	192.70000 +4.26	193.90	187.24	188.44	4,497,440
15 Jan 20	188.44000 +1.44	189.60	186.58	187.00	3,380,073
14 Jan 20	187.00000 -1.30	189.99	185.78	189.35	2,793,505
13 Jan 20	188.30000 +0.80	188.85	185.00	188.00	3,267,106
10 Jan 20	187.50000 -2.36	190.86	187.01	189.72	3,628,429
09 Jan 20	189.86000 +9.71	191.22	180.25	180.25	7,348,336
08 Jan 20	180.14999 -0.55	181.97	179.20	179.95	2,886,523
07 Jan 20	180.70000 +4.08	180.93	176.62	177.60	3,544,309
06 Jan 20	176.62000 -1.38	178.55	176.05	176.96	3,959,764
03 Jan 20	178.00000 -2.33	182.09	177.77	182.09	3,442,870
02 Jan 20	180.33000 -1.57	182.58	179.66	182.00	3,679,013
31 Dec 19	181.89999 +3.78	181.90	178.10	179.11	3,362,478
30 Dec 19	178.12000 +2.64	179.00	175.00	175.48	3,094,584
27 Dec 19	175.48000 -2.67	179.30	175.38	177.40	2,864,144
26 Dec 19	178.14999 +2.20	179.07	175.31	175.94	2,834,012
25 Dec 19	175.95000 -0.15	176.48	173.98	175.54	2,699,468
24 Dec 19	176.10001 +1.55	177.93	171.58	175.00	4,740,069
23 Dec 19	174.55000 -1.50	178.64	174.27	176.31	3,216,058
20 Dec 19	176.05000 -3.25	179.72	175.89	179.32	5,234,607
19 Dec 19	179.30000 +0.82	179.47	178.06	179.37	1,891,701
18 Dec 19	178.48000 -3.27	182.00	177.76	181.98	4,989,262
17 Dec 19	181.75000 -0.01	182.66	180.50	181.77	4,979,304
16 Dec 19	181.75999 -3.54	186.50	180.21	185.30	5,997,234
13 Dec 19	185.30000 +4.80	187.95	180.49	181.30	8,240,455
12 Dec 19	180.50000 +2.05	180.87	177.70	178.81	5,612,937
11 Dec 19	178.45000 -2.15	180.52	176.80	180.52	5,481,003
10 Dec 19	180.60001 -1.30	183.68	180.00	181.50	3,349,961
09 Dec 19	181.89999 -4.28	186.78	178.96	185.78	6,909,275
06 Dec 19	186.17999 +3.88	186.18	181.11	183.00	4,259,626
05 Dec 19	182.30000 +1.12	183.35	181.21	182.30	2,964,141
04 Dec 19	181.17999 +1.15	182.00	178.10	179.08	3,456,065
03 Dec 19	180.03000 -0.32	180.90	173.67	180.00	5,540,719
02 Dec 19	180.35001 +0.65	182.90	178.28	179.90	3,351,334
29 Nov 19	179.70000 -5.15	184.85	177.30	183.50	4,862,951
28 Nov 19	184.85001 +1.84	187.88	183.51	184.30	4,245,438
27 Nov 19	183.00999 -1.64	184.76	179.90	184.25	3,594,617
26 Nov 19	184.64999 +2.15	185.60	183.00	184.00	4,432,271
25 Nov 19	182.50000 -0.19	185.80	178.55	183.15	4,760,355
22 Nov 19	182.69000 -7.31	191.80	178.20	191.50	7,754,938
21 Nov 19	190.00000 -5.01	195.00	189.66	194.88	4,103,677
20 Nov 19	195.00999 -0.01	198.68	194.50	194.81	4,177,215
19 Nov 19	195.02000 +0.71	196.28	192.81	193.50	3,738,091
18 Nov 19	194.31000 +0.31	194.95	191.00	192.99	2,650,805
15 Nov 19	194.00000 -4.00	200.00	193.11	198.02	4,674,279
14 Nov 19	198.00000 +0.40	199.68	196.10	197.63	4,090,565
13 Nov 19	197.60001 +6.33	200.25	190.55	191.28	5,799,068
12 Nov 19	191.27000 +1.97	193.70	189.11	190.01	3,936,608
11 Nov 19	189.30000 -5.16	195.60	188.88	194.46	4,064,483
08 Nov 19	194.46001 -0.54	196.60	193.02	196.55	3,790,478
07 Nov 19	195.00000 +5.69	195.31	189.31	190.00	5,259,908
06 Nov 19	189.31000 -3.64	192.88	188.67	192.81	4,924,101
05 Nov 19	192.95000 +4.85	193.69	187.58	189.28	7,057,668
04 Nov 19	188.10001 +8.30	190.50	180.31	181.22	12,630,911
01 Nov 19	179.80000 +1.80	180.23	178.20	178.98	6,713,357
31 Oct 19	178.00000 -1.16	181.15	176.53	180.99	6,209,446
30 Oct 19	179.16000 +0.58	181.70	178.00	180.90	8,087,882
29 Oct 19	178.58000 +2.38	179.99	175.71	176.76	8,588,487
28 Oct 19	176.20000 -0.09	176.99	172.01	176.00	5,938,603
25 Oct 19	176.28999 +4.38	177.00	171.10	172.10	5,575,139
24 Oct 19	171.91000 -2.96	175.48	169.90	175.00	4,464,323
23 Oct 19	174.87000 -1.14	176.42	174.00	176.20	2,932,039
22 Oct 19	176.00999 +0.83	177.40	174.10	176.33	5,832,718
21 Oct 19	175.17999 -1.72	178.32	172.39	177.29	6,549,992
18 Oct 19	176.89999 -2.38	182.99	176.82	180.34	7,339,430
17 Oct 19	179.28000 +7.15	180.75	173.85	175.58	17,844,828
16 Oct 19	172.13000 -7.72	181.00	170.00	170.00	21,295,044
15 Oct 19	179.85001 -0.16	184.50	177.58	179.99	2,873,360
14 Oct 19	180.00999 -2.35	186.50	179.04	183.00	3,572,315
11 Oct 19	182.36000 -2.67	187.80	181.48	185.46	2,175,166
10 Oct 19	185.03000 +9.73	186.52	177.00	177.90	3,546,440
09 Oct 19	175.30000 -8.19	187.30	172.48	182.26	4,018,545
08 Oct 19	183.49001 -0.97	190.48	181.00	182.00	2,273,208
30 Sep 19	184.46001 -5.38	189.00	182.00	189.00	2,051,172
27 Sep 19	189.84000 -0.04	192.88	186.34	188.96	1,785,729
26 Sep 19	189.88000 +0.05	196.60	189.03	191.16	2,388,844
25 Sep 19	189.83000 +2.85	191.10	185.63	186.15	1,928,606
24 Sep 19	186.98000 +3.62	188.85	182.00	182.06	1,974,463
23 Sep 19	183.36000 -3.80	186.91	181.56	186.91	1,569,395
20 Sep 19	187.16000 +3.09	188.39	183.17	183.53	2,412,229
19 Sep 19	184.07001 -0.59	186.55	182.16	185.90	1,304,874
18 Sep 19	184.66000 +2.69	184.85	181.23	182.87	1,930,113
17 Sep 19	181.97000 +0.07	185.50	180.58	181.50	1,694,187
16 Sep 19	181.89999 +1.64	182.66	178.30	181.00	1,573,129
12 Sep 19	180.25999 +0.06	180.80	178.15	180.21	1,142,650
11 Sep 19	180.20000 +0.30	183.17	178.00	181.27	1,408,938
10 Sep 19	179.89999 -2.38	182.98	178.26	182.89	2,196,828
09 Sep 19	182.28000 -1.12	184.99	181.08	184.10	1,817,751
06 Sep 19	183.39999 +1.07	183.83	180.00	182.30	1,828,329
05 Sep 19	182.33000 -0.53	185.99	180.33	183.60	2,624,617
04 Sep 19	182.86000 -1.60	184.77	179.90	183.48	1,953,311
03 Sep 19	184.46001 -5.38	189.84	182.23	189.84	3,059,161
02 Sep 19	189.84000 +3.49	192.00	185.05	185.99	1,742,358
30 Aug 19	186.35001 +7.27	191.46	178.02	180.00	3,185,328
29 Aug 19	179.08000 -2.83	181.39	175.38	181.00	2,662,289
28 Aug 19	181.91000 -0.69	184.92	178.49	182.51	1,949,936
27 Aug 19	182.60001 +7.61	183.46	176.00	176.00	2,876,686
26 Aug 19	174.99001 -0.41	178.50	172.80	173.50	2,262,320
23 Aug 19	175.39999 +5.28	175.70	168.50	169.58	2,218,763
22 Aug 19	170.12000 +1.63	170.35	167.60	168.46	1,382,328
21 Aug 19	168.49001 -2.03	170.98	166.72	170.52	2,311,554
20 Aug 19	170.52000 +1.22	171.90	169.00	171.38	1,349,023
19 Aug 19	169.30000 +2.79	171.77	167.65	170.34	2,362,484
16 Aug 19	166.50999 +1.41	168.95	165.10	166.20	1,459,612
15 Aug 19	165.10001 +0.02	166.20	163.00	163.44	1,036,251
14 Aug 19	165.08000 +2.07	166.48	163.03	165.00	1,844,864
13 Aug 19	163.00999 +1.98	164.18	160.48	161.03	1,674,684
12 Aug 19	161.03000 +0.66	162.87	160.00	160.30	1,264,275
09 Aug 19	160.37000 +0.22	164.39	159.29	160.99	2,747,381
08 Aug 19	160.14999 +4.28	161.65	155.00	157.30	2,028,565
07 Aug 19	155.87000 +3.06	157.23	153.03	153.66	1,797,286
06 Aug 19	152.81000 -0.55	154.86	149.21	150.00	2,193,415
05 Aug 19	153.36000 -5.24	157.98	148.99	157.39	3,654,116
02 Aug 19	158.60001 +0.82	159.33	154.30	154.99	1,431,674
01 Aug 19	157.78000 -1.12	160.86	156.24	158.12	1,846,157
31 Jul 19	158.89999 -3.48	162.59	158.30	161.15	1,412,818
30 Jul 19	162.38000 +1.38	164.09	160.06	160.10	1,299,102
29 Jul 19	161.00000 -3.40	165.87	160.30	165.50	2,192,663
26 Jul 19	164.39999 +1.30	166.21	161.44	162.00	2,039,408
25 Jul 19	163.10001 +4.10	163.20	157.05	158.53	2,606,414
24 Jul 19	159.00000 +3.83	160.15	154.70	156.45	1,698,952
23 Jul 19	155.17000 -1.67	157.84	154.60	157.35	1,129,302
22 Jul 19	156.84000 +0.24	159.01	153.37	157.15	1,378,273
19 Jul 19	156.60001 -0.61	159.60	156.40	157.77	1,292,819
18 Jul 19	157.21001 -0.79	159.90	156.30	158.11	1,501,029
17 Jul 19	158.00000 +3.57	158.65	153.66	153.66	2,430,498
16 Jul 19	154.42999 -4.64	159.94	152.59	159.07	3,765,963
15 Jul 19	159.07001 +0.07	160.47	154.88	159.99	2,571,665
12 Jul 19	159.00000 -3.89	164.66	157.99	162.25	2,607,123
11 Jul 19	162.89000 -2.37	168.00	162.18	166.51	2,070,388
10 Jul 19	165.25999 +3.06	165.40	161.54	162.91	1,816,871
09 Jul 19	162.20000 -0.80	163.95	160.80	163.87	1,056,533
08 Jul 19	163.00000 -1.00	164.36	160.60	163.01	2,035,476
05 Jul 19	164.00000 +1.41	165.28	161.60	162.50	2,356,249
04 Jul 19	162.59000 -3.21	166.75	160.01	165.59	2,907,231
03 Jul 19	165.80000 -8.20	173.99	163.00	172.90	4,104,687
02 Jul 19	174.00000 +5.45	175.58	168.56	169.93	3,491,549
01 Jul 19	168.55000 +5.35	168.60	164.51	164.51	1,813,319
28 Jun 19	163.20000 +0.80	164.50	161.18	162.45	1,174,895
27 Jun 19	162.39999 +4.15	163.60	157.71	158.98	2,119,281
26 Jun 19	158.25000 +3.56	158.25	153.82	154.06	1,830,581
25 Jun 19	154.69000 -3.64	157.90	154.31	157.14	1,820,832
24 Jun 19	158.33000 +0.82	158.54	155.18	157.95	2,345,532
21 Jun 19	157.50999 -0.24	161.00	156.39	160.16	3,798,076
20 Jun 19	157.75000 +3.49	158.60	153.80	154.75	2,478,436
19 Jun 19	154.25999 +0.96	156.80	153.62	156.01	1,600,652
18 Jun 19	153.30000 +2.70	153.66	149.51	151.40	1,638,778
17 Jun 19	150.60001 -1.40	154.06	149.00	152.14	1,935,304
14 Jun 19	152.00000 -1.96	154.77	151.35	153.98	1,783,640
13 Jun 19	153.96001 -3.04	157.04	153.20	156.50	1,903,335
12 Jun 19	157.00000 +1.95	157.50	152.85	154.00	1,652,548
11 Jun 19	155.05000 +3.37	155.10	151.10	151.68	1,996,430
10 Jun 19	151.67999 +2.68	153.33	149.00	149.00	1,332,431
06 Jun 19	149.00000 -4.60	152.03	147.60	152.00	3,085,964
05 Jun 19	153.60001 +6.10	156.66	148.50	149.02	3,428,853
04 Jun 19	147.50000 -4.30	153.30	146.78	152.32	2,731,237
03 Jun 19	151.80000 +4.30	151.88	147.50	147.98	2,666,376
31 May 19	147.50000 +1.80	149.97	145.56	146.50	1,869,608
30 May 19	145.70000 +0.19	147.20	142.56	144.10	1,675,314
29 May 19	145.50999 -2.20	146.00	143.27	145.01	1,088,844
28 May 19	147.71001 +4.09	147.71	142.33	143.50	2,797,175
27 May 19	143.62000 +3.93	143.96	139.00	140.03	1,452,692
24 May 19	139.69000 -0.11	141.65	138.28	140.05	1,323,740
23 May 19	139.80000 -1.72	141.50	139.48	141.50	964,350
22 May 19	141.52000 -1.26	143.60	140.51	142.01	1,172,710
21 May 19	142.78000 +5.68	143.32	137.03	138.10	2,525,745
20 May 19	137.10001 -2.08	139.99	134.20	139.99	2,312,487
17 May 19	139.17999 -2.52	144.49	137.80	141.00	2,329,147
16 May 19	141.70000 -1.50	142.98	139.30	142.98	2,572,124
15 May 19	143.20000 -0.56	144.20	140.14	143.60	3,008,139
14 May 19	143.75999 -3.87	147.31	142.64	145.31	3,069,694
13 May 19	147.63000 +3.13	150.00	142.58	142.70	2,798,424
10 May 19	144.50000 +8.39	145.52	137.00	138.80	3,738,223
09 May 19	136.11000 -3.29	140.49	135.86	138.89	2,624,782
08 May 19	139.39999 +3.15	142.06	132.00	132.50	3,615,518
07 May 19	136.25000 +2.75	140.60	134.95	134.95	3,607,156
06 May 19	133.50000 -7.34	135.99	131.00	134.50	4,618,877
30 Apr 19	140.84000 -0.11	144.00	139.10	140.50	2,503,719
29 Apr 19	140.95000 +5.14	145.01	135.82	135.82	4,673,378
26 Apr 19	135.81000 +1.73	137.88	132.70	133.50	3,094,101
25 Apr 19	134.08000 +2.19	137.99	131.40	131.89	4,265,077
24 Apr 19	131.89000 +0.84	132.58	130.00	131.70	1,858,387
23 Apr 19	131.05000 +3.05	132.44	127.80	128.13	3,417,965
22 Apr 19	128.00000 +0.09	129.10	126.30	127.86	1,361,592
19 Apr 19	127.91000 +0.91	128.39	124.55	126.52	1,812,976
18 Apr 19	127.00000 -0.77	128.00	126.90	127.60	912,730
17 Apr 19	127.77000 +1.67	128.82	126.40	126.40	1,723,327
16 Apr 19	126.10000 +0.51	126.81	123.50	125.68	2,355,356
15 Apr 19	125.59000 -3.72	130.47	125.38	129.83	3,440,734
12 Apr 19	129.31000 +0.33	130.51	128.30	128.98	1,683,920
11 Apr 19	128.98000 -1.51	130.87	128.02	130.50	2,516,269
10 Apr 19	130.49001 +0.34	132.46	128.51	130.89	3,705,340
09 Apr 19	130.14999 +1.18	130.50	128.08	128.08	2,048,966
08 Apr 19	128.97000 -2.73	132.69	128.30	132.65	3,688,653
04 Apr 19	131.70000 -0.85	133.97	130.60	131.70	2,419,024
03 Apr 19	132.55000 -0.98	133.30	130.43	133.30	3,332,206
02 Apr 19	133.53000 -1.95	136.00	133.01	135.79	3,128,776
01 Apr 19	135.48000 +1.18	139.02	133.90	135.80	4,805,319
29 Mar 19	134.30000 +3.46	134.50	130.84	130.84	3,450,311
28 Mar 19	130.84000 +2.23	132.20	127.10	127.88	2,602,920
27 Mar 19	128.61000 +0.63	130.80	127.28	128.50	2,171,878
26 Mar 19	127.98000 +0.53	129.96	126.79	128.22	3,082,674
25 Mar 19	127.45000 -2.95	128.45	126.71	127.79	3,654,420
22 Mar 19	130.39999 +0.19	131.30	128.90	130.88	2,159,911
21 Mar 19	130.21001 -1.92	132.00	129.77	131.90	3,474,266
20 Mar 19	132.13000 +0.93	133.50	130.00	130.01	2,772,843
19 Mar 19	131.20000 -0.80	134.90	130.61	132.33	3,710,423
18 Mar 19	132.00000 -3.30	136.52	127.00	136.50	7,486,044
15 Mar 19	135.30000 +4.85	138.88	131.20	131.20	5,391,508
14 Mar 19	130.45000 +3.17	132.00	127.00	127.26	3,953,903
13 Mar 19	127.28000 -0.96	131.45	126.50	128.51	4,456,034
12 Mar 19	128.24001 -2.43	133.00	125.49	130.99	5,786,816
11 Mar 19	130.67000 +4.86	132.50	124.00	125.34	5,088,250
08 Mar 19	125.81000 -1.49	129.32	123.00	124.00	5,019,720
07 Mar 19	127.30000 -3.55	129.22	125.38	129.18	6,437,702
06 Mar 19	130.85001 -1.75	134.02	128.45	132.70	5,390,518
05 Mar 19	132.60001 +0.05	133.62	129.20	129.80	4,834,055
04 Mar 19	132.55000 +4.16	138.80	129.71	129.71	7,148,453
01 Mar 19	128.39000 +1.09	131.00	124.81	129.00	5,811,638
28 Feb 19	127.30000 +11.57	127.30	116.68	117.25	8,155,407
27 Feb 19	115.73000 -3.47	119.30	115.04	118.40	4,237,863
26 Feb 19	119.20000 -3.65	122.50	118.65	122.49	4,974,801
25 Feb 19	122.85000 +8.68	122.90	115.03	115.03	6,022,200
22 Feb 19	114.17000 +1.97	114.60	111.50	112.00	3,061,310
21 Feb 19	112.20000 -0.80	113.74	111.32	112.99	3,222,334
20 Feb 19	113.00000 -2.86	115.95	111.53	115.61	3,798,315
19 Feb 19	115.86000 +0.80	120.30	115.48	115.58	4,290,221
18 Feb 19	115.06000 +1.91	115.75	113.18	113.18	3,504,403
15 Feb 19	113.15000 -2.59	115.65	112.70	115.21	2,578,186
14 Feb 19	115.74000 +2.16	116.91	112.83	113.38	3,857,411
13 Feb 19	113.58000 -0.24	114.00	111.75	112.88	3,492,626
12 Feb 19	113.82000 +1.82	114.88	111.50	111.80	3,388,824
11 Feb 19	112.00000 +1.04	112.77	109.71	111.09	3,598,550
01 Feb 19	110.96000 +4.23	111.20	106.85	107.31	3,068,125
31 Jan 19	106.73000 +0.60	108.78	104.95	107.44	3,138,730
30 Jan 19	106.13000 +2.15	106.95	103.05	103.80	2,587,858
29 Jan 19	103.98000 -2.33	106.47	102.51	106.47	3,294,995
28 Jan 19	106.31000 -0.62	108.18	106.10	107.39	1,611,291
25 Jan 19	106.93000 -1.07	109.43	106.85	108.00	3,073,749
24 Jan 19	108.00000 -2.27	110.20	106.78	109.60	2,424,214
23 Jan 19	110.27000 +1.78	110.48	108.20	108.48	1,460,294
22 Jan 19	108.49000 -2.62	112.38	107.51	111.60	2,358,542
21 Jan 19	111.11000 +1.61	114.85	110.36	110.80	4,207,973
18 Jan 19	109.50000 +3.75	109.70	105.39	105.39	3,279,080
17 Jan 19	105.75000 +0.06	106.45	104.91	105.49	1,658,208
16 Jan 19	105.69000 +0.71	106.39	103.81	104.66	2,031,040
15 Jan 19	104.98000 +0.88	106.50	103.49	103.88	2,113,841
14 Jan 19	104.10000 -0.81	104.80	102.68	104.80	1,950,428
11 Jan 19	104.91000 +1.59	105.00	102.40	102.90	2,072,275
10 Jan 19	103.32000 +0.34	105.18	102.28	104.30	4,136,218
09 Jan 19	102.98000 +3.48	105.29	99.55	99.89	5,818,461
08 Jan 19	99.50000 -2.23	101.99	97.78	101.11	5,213,478
07 Jan 19	101.73000 +0.15	103.98	100.69	101.06	4,345,843
04 Jan 19	101.58000 +0.26	102.85	99.48	100.58	4,276,913
03 Jan 19	101.32000 -2.46	105.00	99.96	103.30	3,845,852
02 Jan 19	103.78000 -5.44	106.80	99.55	106.45	5,898,761
28 Dec 18	109.22000 +1.71	109.63	106.30	107.50	3,253,053
27 Dec 18	107.51000 +0.21	109.35	106.82	108.70	4,131,329
26 Dec 18	107.30000 +1.31	109.56	105.29	105.99	3,533,381
25 Dec 18	105.99000 +2.69	106.99	102.00	102.40	4,404,731
24 Dec 18	103.30000 +3.98	104.70	99.46	99.46	3,656,491
21 Dec 18	99.32000 -1.34	100.53	98.51	99.77	3,028,352
20 Dec 18	100.66000 +2.43	101.40	97.90	98.00	4,779,757
19 Dec 18	98.23000 -7.17	106.28	97.77	105.76	7,661,781
18 Dec 18	105.40000 -0.83	106.50	103.68	104.11	3,132,499
17 Dec 18	106.23000 -1.58	107.00	101.95	106.12	4,950,579
14 Dec 18	107.81000 -8.39	116.27	107.81	116.10	7,269,624
13 Dec 18	116.20000 +2.27	116.26	113.55	113.90	2,926,751
12 Dec 18	113.93000 +0.57	114.64	113.11	113.80	2,752,862
11 Dec 18	113.36000 -1.76	116.30	112.50	115.65	4,050,229
10 Dec 18	115.12000 +0.98	116.00	112.88	112.88	2,984,338
07 Dec 18	114.14000 -1.19	116.25	112.70	115.88	5,067,642
06 Dec 18	115.33000 -5.35	121.11	114.00	119.89	8,233,814
05 Dec 18	120.68000 +1.62	123.11	116.66	117.00	5,374,878
04 Dec 18	119.06000 -0.44	120.87	117.60	118.80	4,519,096
03 Dec 18	119.50000 +7.00	123.66	113.34	115.50	9,309,546
30 Nov 18	112.50000 +3.67	112.60	108.50	108.80	4,134,650
29 Nov 18	108.83000 -0.78	111.97	108.80	111.00	4,884,839
28 Nov 18	109.61000 +3.05	110.00	105.20	105.80	5,516,545
27 Nov 18	106.56000 -3.03	111.00	104.50	110.66	8,021,725
26 Nov 18	109.59000 +1.29	111.29	108.30	109.10	4,179,317
23 Nov 18	108.30000 -3.21	113.60	108.00	111.80	5,950,853
22 Nov 18	111.51000 -0.19	112.34	110.12	111.35	5,197,260
21 Nov 18	111.70000 +4.70	113.03	105.65	106.00	9,062,260
20 Nov 18	107.00000 -3.15	110.97	107.00	108.80	5,462,485
19 Nov 18	110.15000 -0.50	112.85	108.60	109.01	6,928,135
16 Nov 18	110.65000 -1.35	114.00	109.66	112.05	6,909,166
15 Nov 18	112.00000 +0.14	112.78	109.20	110.86	6,730,872
14 Nov 18	111.86000 +1.80	113.60	108.01	108.03	8,502,181
13 Nov 18	110.06000 -1.95	117.00	108.53	110.00	13,639,629
12 Nov 18	112.01000 +1.23	112.77	109.17	109.92	7,992,319
09 Nov 18	110.78000 +1.50	113.80	107.00	107.50	8,703,255
08 Nov 18	109.28000 -0.72	112.99	107.79	112.00	9,042,712
07 Nov 18	110.00000 -2.66	113.68	108.70	112.65	11,559,522
06 Nov 18	112.66000 +10.24	112.66	99.85	100.70	13,529,740
05 Nov 18	102.42000 -2.98	106.57	99.45	104.88	13,349,537
02 Nov 18	105.40000 +3.07	107.38	102.67	106.29	16,217,663
01 Nov 18	102.33000 +3.33	105.60	99.10	100.98	15,664,145
31 Oct 18	99.00000 +1.65	101.94	97.80	97.80	13,522,723
30 Oct 18	97.35000 -0.17	99.90	92.71	96.50	14,005,735
29 Oct 18	97.52000 +0.32	98.36	94.01	96.50	10,286,018
26 Oct 18	97.20000 -2.38	103.00	92.51	99.80	18,272,124
25 Oct 18	99.58000 +2.53	101.37	93.12	93.12	19,315,338
24 Oct 18	97.05000 +2.35	100.50	95.20	95.39	24,149,984
23 Oct 18	94.70000 -3.28	105.80	94.67	102.00	32,962,614
22 Oct 18	97.98000 +8.91	97.98	92.01	94.00	17,685,766
19 Oct 18	89.07000 +8.10	89.07	79.40	79.50	35,319,208
18 Oct 18	80.97000 +3.67	85.03	73.38	85.03	55,718,540
17 Oct 18	77.30000 +7.03	77.30	77.30	77.30	186,547
16 Oct 18	70.27000 +0.00	70.27	58.56	58.56	419,948

Shenzhen Mindray Bio-Medical Electronics Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	169.75999 +2.21	170.06	165.62	166.71	7,080,096
19 Oct 26	167.55000 +0.25	171.92	166.04	166.40	8,916,149
16 Oct 26	167.30000 +0.30	170.08	165.78	166.50	8,092,894
15 Oct 26	167.00000 +2.45	167.58	163.80	164.50	9,738,090
14 Oct 26	164.55000 -0.39	166.28	163.58	164.30	5,031,708
13 Oct 26	164.94000 -1.06	166.40	163.08	165.00	7,401,935
12 Oct 26	166.00000 +4.60	166.68	161.45	161.51	9,801,896
09 Oct 26	161.39999 +3.80	162.28	155.90	157.51	6,943,867
08 Oct 26	157.60001 -3.72	161.10	156.93	160.81	5,596,325
30 Sep 26	161.32001 +2.31	162.47	157.51	158.20	7,446,597
29 Sep 26	159.00999 +0.72	159.66	157.21	158.13	6,215,065
28 Sep 26	158.28999 +4.43	158.85	153.87	153.90	9,025,324
24 Sep 26	153.86000 -1.60	156.35	153.72	155.12	4,958,739
23 Sep 26	155.46001 -1.22	158.00	155.30	156.50	4,629,507
22 Sep 26	156.67999 -1.37	159.16	156.41	158.20	5,919,867
21 Sep 26	158.05000 +1.18	159.09	156.01	157.12	6,539,327
18 Sep 26	156.87000 +0.07	157.99	156.30	156.85	4,957,123
17 Sep 26	156.80000 -1.23	158.95	156.67	157.88	4,459,156
16 Sep 26	158.03000 -2.27	160.50	157.71	160.00	5,308,816
15 Sep 26	160.30000 +0.20	161.27	159.37	159.85	4,123,200
14 Sep 26	160.10001 -2.63	163.94	159.36	162.00	6,561,243
11 Sep 26	162.73000 -2.97	165.20	162.00	165.20	7,323,210
10 Sep 26	165.70000 +0.50	166.92	163.90	165.97	6,501,740
09 Sep 26	165.20000 -4.75	169.47	163.11	169.35	11,313,757
08 Sep 26	169.95000 +0.75	170.67	166.20	168.00	7,228,722
07 Sep 26	169.20000 -0.71	170.50	167.36	170.00	7,939,059
04 Sep 26	169.91000 +2.24	171.59	166.13	167.01	10,054,936
03 Sep 26	167.67000 -0.25	169.60	166.58	167.89	7,118,661
02 Sep 26	167.92000 -1.16	169.54	166.30	168.36	8,492,598
01 Sep 26	169.08000 +3.73	171.99	164.20	165.40	15,275,771
31 Aug 26	165.35001 +1.05	169.90	165.17	168.00	17,737,992
28 Aug 26	164.30000 +2.27	164.75	161.23	161.38	6,741,084
27 Aug 26	162.03000 +0.98	162.66	160.01	160.30	5,842,458
26 Aug 26	161.05000 -1.07	163.75	160.72	161.50	8,137,153
25 Aug 26	162.12000 +3.44	162.66	158.03	158.47	11,954,542
24 Aug 26	158.67999 +4.23	158.97	153.01	154.00	11,899,518
21 Aug 26	154.45000 -3.62	159.00	153.89	158.00	7,971,103
20 Aug 26	158.07001 +7.44	159.69	151.28	152.00	16,323,490
19 Aug 26	150.63000 +0.08	151.65	149.08	151.20	6,680,917
18 Aug 26	150.55000 +0.84	150.79	148.32	149.12	5,935,682
17 Aug 26	149.71001 -0.76	150.28	147.39	149.96	6,978,564
14 Aug 26	150.47000 -2.92	154.47	150.13	153.45	6,527,819
13 Aug 26	153.39000 -0.21	155.74	151.20	152.80	9,170,949
12 Aug 26	153.60001 +0.11	155.18	152.70	153.20	6,407,520
11 Aug 26	153.49001 -2.09	155.96	153.28	154.86	9,060,296
10 Aug 26	155.58000 +4.17	157.52	151.86	152.00	14,012,468
07 Aug 26	151.41000 +1.66	151.41	148.37	149.01	10,513,861
06 Aug 26	149.75000 -4.55	154.99	149.62	154.32	12,038,020
05 Aug 26	154.30000 +0.03	155.03	152.95	154.99	8,215,282
04 Aug 26	154.27000 -2.62	157.57	153.99	156.88	11,231,882
03 Aug 26	156.89000 -1.99	159.49	156.64	158.94	6,936,428
31 Jul 26	158.88000 -2.74	159.83	157.60	158.37	11,242,061
30 Jul 26	161.62000 +6.74	162.00	154.25	155.00	17,769,746
29 Jul 26	154.88000 +4.34	155.65	150.58	151.00	13,353,489
28 Jul 26	150.53999 +1.98	152.10	147.93	148.66	8,911,017
27 Jul 26	148.56000 +2.18	149.28	145.50	145.65	6,798,705
24 Jul 26	146.38000 -4.42	151.96	146.38	150.03	8,963,720
23 Jul 26	150.80000 -1.47	151.50	149.01	150.50	7,833,006
22 Jul 26	152.27000 +0.02	153.39	149.87	151.00	10,633,566
21 Jul 26	152.25000 -2.25	156.00	150.26	152.81	16,615,037
20 Jul 26	154.50000 +5.07	155.00	146.76	147.61	16,406,419
17 Jul 26	149.42999 -0.88	152.93	147.55	150.31	15,847,284
16 Jul 26	150.31000 +4.31	151.88	145.03	145.80	21,209,940
15 Jul 26	146.00000 +6.04	147.56	138.15	139.00	19,080,964
14 Jul 26	139.96001 +0.28	141.66	138.55	140.61	8,675,055
13 Jul 26	139.67999 -1.89	140.97	138.42	140.10	8,995,547
10 Jul 26	141.57001 +2.07	143.50	137.23	139.29	11,217,021
09 Jul 26	139.50000 +1.50	140.77	136.02	136.80	9,037,273
08 Jul 26	138.00000 -0.17	139.15	136.08	137.98	7,291,618
07 Jul 26	138.17000 -2.43	139.88	137.37	139.12	8,305,582
06 Jul 26	140.60001 +0.58	142.46	138.31	139.85	12,321,921
03 Jul 26	140.02000 +0.82	144.06	138.50	140.41	12,173,946
02 Jul 26	139.20000 -2.50	144.08	137.91	142.13	13,443,814
01 Jul 26	141.70000 +5.87	142.50	134.77	135.73	13,057,008
30 Jun 26	135.83000 -1.66	137.49	134.71	136.97	8,920,456
29 Jun 26	137.49001 +3.51	139.76	130.66	133.34	15,854,091
26 Jun 26	133.98000 -4.18	140.79	133.83	138.98	10,656,578
25 Jun 26	138.16000 +1.43	139.44	134.01	135.01	13,045,339
24 Jun 26	136.73000 -2.65	143.17	136.65	141.00	10,648,246
23 Jun 26	139.38000 -2.47	144.50	139.01	141.33	9,010,097
22 Jun 26	141.85001 +1.84	142.50	136.93	139.96	10,640,132
18 Jun 26	140.00999 -3.34	145.25	140.01	143.35	10,481,752
17 Jun 26	143.35001 +0.45	144.24	142.49	142.69	5,395,761
16 Jun 26	142.89999 -3.60	146.20	142.58	146.00	6,901,822
15 Jun 26	146.50000 -4.54	151.21	146.00	151.20	9,424,015
12 Jun 26	151.03999 +4.16	152.29	143.85	145.85	12,593,608
11 Jun 26	146.88000 +3.38	147.65	142.50	142.60	9,610,784
10 Jun 26	143.50000 +1.17	143.88	141.00	141.43	6,577,763
09 Jun 26	142.33000 -0.41	143.50	140.64	142.88	6,291,637
08 Jun 26	142.74001 -1.65	145.00	141.08	143.37	8,015,442
05 Jun 26	144.39000 +1.80	145.47	142.93	143.64	7,795,979
04 Jun 26	142.59000 -2.00	143.78	141.88	143.33	8,914,508
03 Jun 26	144.59000 -2.40	146.72	144.58	146.69	7,935,422
02 Jun 26	146.99001 -2.44	149.16	146.71	149.02	8,225,927
01 Jun 26	149.42999 -2.40	152.55	148.80	151.65	8,559,743
29 May 26	151.83000 +1.05	154.36	150.00	150.71	10,430,319
28 May 26	150.78000 -3.22	152.50	148.44	152.00	9,681,554
27 May 26	154.00000 +0.85	155.68	150.10	152.80	10,933,653
26 May 26	153.14999 -0.48	155.59	152.50	152.50	6,924,876
25 May 26	153.63000 +0.63	155.17	151.36	152.58	6,903,395
22 May 26	153.00000 -5.26	158.30	152.90	158.00	13,623,859
21 May 26	158.25999 +3.46	165.89	154.10	154.80	15,287,348
20 May 26	154.80000 -3.35	158.30	154.80	158.20	8,129,459
19 May 26	158.14999 +1.82	159.38	156.00	156.00	6,518,972
18 May 26	156.33000 -4.04	160.37	155.69	160.25	9,044,917
15 May 26	160.37000 -0.87	163.10	160.07	161.11	7,013,694
14 May 26	161.24001 -4.70	166.49	161.24	165.10	8,594,922
13 May 26	165.94000 -0.45	167.25	164.22	166.30	7,109,795
12 May 26	166.39000 -2.82	169.84	166.26	168.68	8,103,659
11 May 26	169.21001 -1.40	170.90	167.03	170.00	12,253,732
08 May 26	170.61000 +0.11	172.67	170.32	170.40	7,113,442
07 May 26	170.50000 -2.18	176.56	170.25	173.19	10,342,300
06 May 26	172.67999 +4.28	173.30	168.00	168.39	12,773,323
30 Apr 26	168.39999 +0.00	169.88	166.81	167.50	9,761,604
29 Apr 26	168.39999 +7.29	169.01	162.11	162.30	19,590,834
28 Apr 26	161.11000 +3.10	162.90	157.60	157.77	12,677,491
27 Apr 26	158.00999 -2.99	160.92	157.81	160.30	8,051,360
24 Apr 26	161.00000 -0.04	162.76	158.63	160.25	9,223,824
23 Apr 26	161.03999 +1.44	162.46	159.00	159.49	10,252,027
22 Apr 26	159.60001 +0.75	160.99	157.01	157.01	7,047,162
21 Apr 26	158.85001 +0.75	161.81	158.00	158.13	7,992,842
20 Apr 26	158.10001 +1.35	159.77	154.60	156.50	9,123,293
17 Apr 26	156.75000 -3.71	159.92	156.71	159.92	8,917,087
16 Apr 26	160.46001 +0.16	160.86	159.46	160.32	5,449,317
15 Apr 26	160.30000 -0.16	162.62	160.02	161.54	6,686,283
14 Apr 26	160.46001 +2.52	161.57	156.91	158.68	8,910,806
13 Apr 26	157.94000 -0.24	159.62	156.51	157.50	5,990,731
10 Apr 26	158.17999 +1.88	159.98	156.35	157.10	8,789,075
09 Apr 26	156.30000 -6.62	161.91	156.18	161.50	11,893,884
08 Apr 26	162.92000 +5.16	162.98	159.53	159.53	8,194,302
07 Apr 26	157.75999 -0.64	159.78	157.36	158.43	4,725,484
03 Apr 26	158.39999 -4.00	162.44	158.32	161.98	7,571,885
02 Apr 26	162.39999 -3.50	165.58	162.10	165.50	9,159,012
01 Apr 26	165.89999 +1.24	170.25	164.75	165.76	9,833,102
31 Mar 26	164.66000 -6.11	169.00	164.66	167.36	8,970,621
30 Mar 26	170.77000 +1.17	171.49	168.04	168.50	6,130,635
27 Mar 26	169.60001 +5.30	169.98	162.60	163.00	7,901,969
26 Mar 26	164.30000 -3.17	168.25	164.25	166.99	6,222,287
25 Mar 26	167.47000 +1.10	168.49	166.78	168.00	5,210,187
24 Mar 26	166.37000 +0.76	168.25	165.25	167.96	5,609,247
23 Mar 26	165.61000 -3.91	168.75	165.17	167.01	8,785,793
20 Mar 26	169.52000 -2.34	173.23	169.52	171.86	6,636,941
19 Mar 26	171.86000 -3.06	173.95	171.69	173.18	6,767,250
18 Mar 26	174.92000 -3.18	178.39	174.24	177.80	8,150,112
17 Mar 26	178.10001 +0.85	180.55	177.18	177.50	7,173,727
16 Mar 26	177.25000 -1.32	179.13	176.66	179.00	5,175,944
13 Mar 26	178.57001 +0.39	179.21	177.32	178.51	3,919,106
12 Mar 26	178.17999 -2.39	180.72	178.01	180.30	4,968,301
11 Mar 26	180.57001 +0.23	181.85	179.32	180.50	5,140,947
10 Mar 26	180.34000 +1.56	180.76	179.27	179.99	3,938,799
09 Mar 26	178.78000 -2.59	181.98	177.83	179.50	5,866,763
06 Mar 26	181.37000 +5.17	182.25	175.50	175.80	7,638,494
05 Mar 26	176.20000 +0.45	178.30	175.90	178.00	5,098,138
04 Mar 26	175.75000 -4.65	179.78	175.75	179.75	8,835,447
03 Mar 26	180.39999 -3.30	183.85	180.30	183.25	8,567,185
02 Mar 26	183.70000 -2.22	186.01	181.75	184.91	8,620,961
27 Feb 26	185.92000 -1.36	186.90	185.78	186.90	5,319,341
26 Feb 26	187.28000 +0.32	189.99	186.50	187.60	5,775,980
25 Feb 26	186.96001 +0.76	187.94	185.15	186.20	5,033,561
24 Feb 26	186.20000 +0.43	187.95	185.79	187.82	4,249,537
13 Feb 26	185.77000 -2.23	187.96	185.67	187.96	6,460,577
12 Feb 26	188.00000 -1.21	189.77	188.00	189.21	4,648,176
11 Feb 26	189.21001 -1.15	190.38	189.12	190.00	3,563,178
10 Feb 26	190.36000 +1.19	191.00	188.68	189.16	5,174,828
09 Feb 26	189.17000 -0.32	189.94	188.81	189.68	5,072,057
06 Feb 26	189.49001 -2.61	192.32	188.66	191.89	7,093,655
05 Feb 26	192.10001 -0.56	193.50	191.25	191.96	5,681,961
04 Feb 26	192.66000 +4.51	193.22	187.37	187.98	8,430,584
03 Feb 26	188.14999 +1.04	188.88	187.03	187.79	5,747,124
02 Feb 26	187.11000 -2.15	190.95	187.11	189.50	6,663,376
30 Jan 26	189.25999 -4.12	193.33	189.26	193.33	7,503,722
29 Jan 26	193.38000 +5.32	194.50	186.75	188.07	11,654,456
28 Jan 26	188.06000 -4.10	192.15	188.00	192.10	14,305,050
27 Jan 26	192.16000 -2.94	196.50	192.00	195.25	9,552,448
26 Jan 26	195.10001 -0.41	196.72	193.13	195.88	9,907,037
23 Jan 26	195.50999 +2.01	197.00	194.30	194.75	8,347,262
22 Jan 26	193.50000 -1.80	196.09	193.35	195.85	7,234,151
21 Jan 26	195.30000 -1.70	198.18	195.06	196.90	7,511,334
20 Jan 26	197.00000 -3.19	201.18	196.60	200.91	8,109,420
19 Jan 26	200.19000 -1.00	202.88	199.88	201.19	7,155,955
16 Jan 26	201.19000 -2.89	206.71	201.03	204.51	9,608,826
15 Jan 26	204.08000 -3.68	207.50	203.50	206.75	9,975,395
14 Jan 26	207.75999 -0.46	214.12	206.12	208.00	15,512,054
13 Jan 26	208.22000 +0.19	213.08	207.50	209.20	15,608,509
12 Jan 26	208.03000 +4.35	209.31	204.50	204.75	12,912,514
09 Jan 26	203.67999 +1.97	205.20	201.85	202.00	8,979,800
08 Jan 26	201.71001 +0.84	203.30	199.30	201.25	8,366,947
07 Jan 26	200.87000 -3.07	204.14	200.04	203.87	9,768,042
06 Jan 26	203.94000 +4.34	205.70	200.11	200.50	13,477,321
05 Jan 26	199.60001 +9.15	199.86	190.46	190.46	16,974,844
31 Dec 25	190.45000 -5.14	195.38	190.37	195.20	11,374,804
30 Dec 25	195.59000 -3.41	199.50	194.98	199.03	8,272,416
29 Dec 25	199.00000 -0.99	201.50	198.80	200.02	5,173,689
26 Dec 25	199.99001 -1.44	201.88	199.61	201.25	4,123,388
25 Dec 25	201.42999 +3.30	202.10	197.06	198.00	5,763,110
24 Dec 25	198.13000 +0.06	198.73	197.31	197.75	3,451,761
23 Dec 25	198.07001 -1.63	200.45	198.00	200.00	4,256,222
22 Dec 25	199.70000 +1.51	200.93	197.75	198.34	5,042,143
19 Dec 25	198.19000 +0.42	200.30	197.51	197.70	4,755,016
18 Dec 25	197.77000 +1.41	199.91	195.75	196.00	4,833,549
17 Dec 25	196.36000 +1.55	197.84	193.47	194.80	5,777,455
16 Dec 25	194.81000 -2.20	198.98	194.81	197.03	5,151,933
15 Dec 25	197.00999 -2.81	200.00	197.01	199.64	4,945,501
12 Dec 25	199.82001 +4.05	200.75	194.51	195.75	11,203,342
11 Dec 25	195.77000 -2.23	198.69	195.77	198.00	5,672,846
10 Dec 25	198.00000 -0.71	198.45	195.85	197.75	5,134,463
09 Dec 25	198.71001 -1.34	203.49	198.03	200.00	5,740,402
08 Dec 25	200.05000 -2.34	204.75	200.02	202.39	6,107,154
05 Dec 25	202.39000 +2.39	202.88	199.30	200.05	4,473,259
04 Dec 25	200.00000 +0.50	201.99	199.68	200.00	3,631,202
03 Dec 25	199.50000 -1.12	201.07	198.31	200.62	4,468,966
02 Dec 25	200.62000 -1.00	202.24	200.20	201.00	4,251,796
01 Dec 25	201.62000 -2.39	204.00	200.50	204.00	5,886,038
28 Nov 25	204.00999 +7.71	204.50	198.71	199.00	11,776,089
27 Nov 25	196.30000 +2.90	197.75	191.78	193.39	7,196,972
26 Nov 25	193.39999 -0.48	194.90	192.68	193.96	6,076,883
25 Nov 25	193.88000 +0.88	195.22	192.75	193.75	5,967,145
24 Nov 25	193.00000 -2.11	197.00	192.25	195.11	6,513,479
21 Nov 25	195.11000 -3.74	199.57	193.68	197.99	9,787,593
20 Nov 25	198.85001 -5.96	205.38	198.01	204.80	10,607,718
19 Nov 25	204.81000 -1.90	207.25	204.81	206.72	5,072,902
18 Nov 25	206.71001 +0.67	206.85	205.56	206.00	3,973,786
17 Nov 25	206.03999 -1.66	207.56	205.80	207.00	4,530,936
14 Nov 25	207.70000 -0.51	209.67	207.20	207.50	5,173,689
13 Nov 25	208.21001 +0.01	209.19	207.21	208.58	5,708,983
12 Nov 25	208.20000 -0.50	210.88	207.79	207.79	7,492,587
11 Nov 25	208.70000 -0.65	209.60	207.00	208.80	6,099,034
10 Nov 25	209.35001 +3.56	209.65	205.05	205.50	8,196,014
07 Nov 25	205.78999 -0.56	207.27	204.55	206.23	5,924,726
06 Nov 25	206.35001 +0.08	207.89	205.73	206.70	6,046,140
05 Nov 25	206.27000 -0.73	208.97	204.55	205.11	7,489,028
04 Nov 25	207.00000 -5.01	212.88	205.05	211.50	12,605,254
03 Nov 25	212.00999 -3.03	216.38	211.50	215.03	9,344,035
31 Oct 25	215.03999 -1.65	216.89	212.13	215.50	10,886,896
30 Oct 25	216.69000 -6.14	224.50	216.00	220.00	12,001,457
29 Oct 25	222.83000 -2.26	224.69	218.28	224.49	9,169,127
28 Oct 25	225.09000 +1.79	226.36	222.47	223.51	5,936,499
27 Oct 25	223.30000 +1.75	224.70	221.91	222.98	6,589,229
24 Oct 25	221.55000 -0.25	222.98	220.85	221.85	4,388,826
23 Oct 25	221.80000 +1.60	222.18	219.02	220.31	5,016,735
22 Oct 25	220.20000 -3.37	223.50	220.11	222.67	6,005,954
21 Oct 25	223.57001 +0.10	226.95	223.24	223.47	6,519,870
20 Oct 25	223.47000 -2.03	227.81	222.73	227.02	6,256,862
17 Oct 25	225.50000 -5.43	231.49	225.28	230.03	7,463,730
16 Oct 25	230.92999 +0.43	233.95	229.10	230.51	6,072,653
15 Oct 25	230.50000 -0.18	233.43	229.70	232.00	8,278,355
14 Oct 25	230.67999 -4.52	239.79	230.23	237.70	10,426,206
13 Oct 25	235.20000 -6.80	239.99	233.05	238.00	10,861,264
10 Oct 25	242.00000 -6.24	247.00	241.72	246.30	7,796,751
09 Oct 25	248.24001 +2.55	248.98	240.01	244.00	10,982,587
30 Sep 25	245.69000 +6.69	246.65	237.80	238.79	10,279,428
29 Sep 25	239.00000 +0.45	240.38	234.33	238.55	8,239,720
26 Sep 25	238.55000 -6.45	244.36	238.30	244.36	7,943,595
25 Sep 25	245.00000 +11.11	246.45	232.72	233.68	16,215,810
24 Sep 25	233.89000 +0.39	235.87	232.60	232.60	5,540,700
23 Sep 25	233.50000 -3.65	236.73	230.00	236.28	9,011,132
22 Sep 25	237.14999 +2.15	240.25	235.60	236.08	7,581,793
19 Sep 25	235.00000 -2.80	240.78	235.00	238.50	7,577,102
18 Sep 25	237.80000 -1.59	242.99	236.51	239.98	9,911,972
17 Sep 25	239.39000 -0.21	242.48	238.07	239.60	6,052,935
16 Sep 25	239.60001 +0.00	242.23	238.50	239.70	5,773,118
15 Sep 25	239.60001 -1.39	242.53	239.00	241.50	6,804,803
12 Sep 25	240.99001 -2.75	247.25	240.78	243.70	6,898,513
11 Sep 25	243.74001 +5.03	243.95	236.41	237.70	7,610,702
10 Sep 25	238.71001 -2.29	241.93	237.65	240.96	6,482,285
09 Sep 25	241.00000 -7.04	248.04	240.05	246.33	11,474,254
08 Sep 25	248.03999 +10.08	252.95	236.00	236.00	16,196,473
05 Sep 25	237.96001 +4.46	238.61	231.46	233.40	7,497,753
04 Sep 25	233.50000 -5.31	240.81	231.31	238.97	9,814,753
03 Sep 25	238.81000 -3.35	244.16	238.01	241.96	8,811,143
02 Sep 25	242.16000 -4.32	250.75	240.78	246.26	10,505,876
01 Sep 25	246.48000 +3.69	248.35	242.52	244.42	10,996,766
29 Aug 25	242.78999 -4.29	246.66	241.60	244.34	11,838,542
28 Aug 25	247.08000 -0.23	251.00	240.51	243.00	17,405,274
27 Aug 25	247.31000 +0.54	257.00	245.56	245.60	16,350,599
26 Aug 25	246.77000 +1.27	250.26	244.00	244.11	10,012,424
25 Aug 25	245.50000 +1.25	247.18	243.27	246.46	9,513,371
22 Aug 25	244.25000 -1.46	247.00	242.20	245.49	9,147,793
21 Aug 25	245.71001 +9.15	248.83	236.88	236.98	16,647,846
20 Aug 25	236.56000 +2.38	236.99	231.80	233.70	6,252,258
19 Aug 25	234.17999 -2.47	238.49	234.14	236.65	6,901,588
18 Aug 25	236.64999 +1.42	238.00	234.36	235.24	8,167,839
15 Aug 25	235.23000 +1.79	237.47	232.16	233.40	7,471,763
14 Aug 25	233.44000 -3.05	240.50	232.53	238.05	7,627,473
13 Aug 25	236.49001 +2.19	236.70	232.53	234.50	7,398,590
12 Aug 25	234.30000 +3.80	238.68	230.10	230.50	10,872,820
11 Aug 25	230.50000 -0.21	231.86	227.01	231.00	6,259,666
08 Aug 25	230.71001 -0.08	235.97	229.18	231.61	6,436,939
07 Aug 25	230.78999 +2.48	235.30	227.34	228.00	7,288,000
06 Aug 25	228.31000 +0.28	229.98	226.68	228.60	4,052,063
05 Aug 25	228.03000 +0.73	228.56	226.14	227.31	3,660,982
04 Aug 25	227.30000 +0.07	228.00	224.66	226.99	5,935,133
01 Aug 25	227.23000 -3.97	233.44	226.00	231.00	7,168,359
31 Jul 25	231.20000 -6.76	238.00	229.99	237.96	8,432,343
30 Jul 25	237.96001 +6.14	242.00	228.70	231.80	13,550,928
29 Jul 25	231.82001 -1.36	234.40	228.01	232.85	7,926,224
28 Jul 25	233.17999 +1.34	234.66	230.68	232.50	5,499,360
25 Jul 25	231.84000 -0.23	235.93	230.18	231.96	7,192,040
24 Jul 25	232.07001 +3.57	236.28	226.00	228.74	11,118,418
23 Jul 25	228.50000 +2.50	232.42	226.04	226.04	8,910,358
22 Jul 25	226.00000 +0.21	226.19	222.03	225.50	6,221,770
21 Jul 25	225.78999 +0.47	226.98	224.09	225.50	5,739,656
18 Jul 25	225.32001 +8.14	225.52	217.27	217.28	11,335,413
17 Jul 25	217.17999 +2.53	217.19	214.06	214.59	5,923,001
16 Jul 25	214.64999 -0.41	216.29	214.00	214.86	5,223,867
15 Jul 25	215.06000 -1.94	217.99	214.86	216.63	5,003,950
14 Jul 25	217.00000 -4.08	221.75	216.87	221.08	5,455,324
11 Jul 25	221.08000 +2.43	222.98	218.20	219.76	6,232,920
10 Jul 25	218.64999 +4.17	219.36	214.13	214.49	6,738,394
09 Jul 25	214.48000 -2.85	217.34	214.30	217.33	8,021,679
08 Jul 25	217.33000 +0.92	218.29	214.11	216.41	5,359,181
07 Jul 25	216.41000 -7.39	226.16	216.03	224.50	9,238,480
04 Jul 25	223.80000 +3.60	224.19	220.00	220.91	6,076,097
03 Jul 25	220.20000 -4.79	225.99	219.88	225.21	7,637,063
02 Jul 25	224.99001 -1.51	227.93	224.50	226.96	2,954,798
01 Jul 25	226.50000 +1.75	227.77	224.36	224.77	3,735,569
30 Jun 25	224.75000 -1.89	226.20	223.00	224.10	5,576,367
27 Jun 25	226.64000 -0.86	229.50	226.03	227.97	3,913,515
26 Jun 25	227.50000 -1.55	231.90	227.50	228.85	3,915,017
25 Jun 25	229.05000 +4.21	229.58	224.01	225.45	4,305,281
24 Jun 25	224.84000 -0.99	228.00	224.77	226.04	5,191,438
23 Jun 25	225.83000 -1.43	229.26	224.89	227.26	3,282,143
20 Jun 25	227.25999 +1.31	227.83	225.02	226.00	3,049,838
19 Jun 25	225.95000 -3.35	229.96	225.30	229.06	3,355,257
18 Jun 25	229.30000 -2.71	232.60	229.30	231.41	2,662,996
17 Jun 25	232.00999 -4.60	237.13	231.60	236.30	4,594,398
16 Jun 25	236.61000 -0.67	239.96	234.56	237.78	3,786,861
13 Jun 25	237.28000 +0.68	242.52	235.10	236.60	8,108,248
12 Jun 25	236.60001 -0.72	238.76	233.86	237.01	4,130,871
11 Jun 25	237.32001 +1.57	240.18	236.05	236.79	4,649,144
10 Jun 25	235.75000 +0.00	240.85	234.00	235.75	5,381,392
09 Jun 25	235.75000 +3.25	238.00	232.20	232.97	5,106,040
06 Jun 25	232.50000 -2.80	235.90	231.62	235.90	4,038,675
05 Jun 25	235.30000 +6.45	235.75	228.30	230.00	5,473,740
04 Jun 25	228.85001 -3.84	232.00	228.55	232.00	4,769,327
03 Jun 25	232.69000 +6.82	232.98	223.80	224.00	6,999,398
30 May 25	225.87000 -1.84	229.46	225.87	227.60	4,397,015
29 May 25	227.71001 -2.80	229.77	226.41	228.22	4,865,651
28 May 25	230.50999 +3.23	232.33	226.48	227.45	3,659,297
27 May 25	227.28000 -1.03	229.54	226.18	228.29	2,920,104
26 May 25	228.31000 -3.59	234.44	228.20	230.77	4,314,642
23 May 25	231.89999 +6.30	234.96	225.37	225.37	9,237,273
22 May 25	225.60001 -1.07	230.50	225.42	227.38	3,654,820
21 May 25	226.67000 +2.95	228.38	222.67	223.70	5,781,897
20 May 25	223.72000 -2.29	227.87	222.84	226.00	5,159,607
19 May 25	226.00999 -0.34	228.00	225.37	227.49	2,704,693
16 May 25	226.35001 -2.23	229.34	225.70	227.95	4,190,854
15 May 25	228.58000 -3.32	233.20	228.24	231.15	4,348,261
14 May 25	231.89999 -1.08	233.49	230.30	232.07	5,106,559
13 May 25	232.98000 +3.83	233.67	229.50	230.00	8,093,048
12 May 25	229.14999 +5.15	229.68	225.20	226.48	7,782,536
09 May 25	224.00000 -1.85	226.07	223.38	225.69	4,910,872
08 May 25	225.85001 +3.44	226.52	221.22	221.23	6,871,630
07 May 25	222.41000 +2.17	223.18	219.83	222.57	6,656,398
06 May 25	220.24001 +0.58	222.59	217.03	222.59	6,303,245
30 Apr 25	219.66000 +3.81	221.64	214.18	215.50	8,264,395
29 Apr 25	215.85001 +1.05	218.81	209.99	210.70	9,008,470
28 Apr 25	214.80000 -2.21	217.00	214.27	216.80	4,401,808
25 Apr 25	217.00999 +2.30	219.31	214.77	214.77	4,636,334
24 Apr 25	214.71001 -2.51	218.96	213.96	217.00	4,845,525
23 Apr 25	217.22000 -2.38	220.60	216.60	220.02	4,875,898
22 Apr 25	219.60001 +3.58	221.14	215.31	216.05	7,839,933
21 Apr 25	216.02000 -1.06	216.79	215.05	215.05	2,821,304
18 Apr 25	217.08000 -4.58	221.27	215.05	221.27	4,857,088
17 Apr 25	221.66000 +8.40	222.88	212.19	212.70	8,453,553
16 Apr 25	213.25999 -0.89	214.10	210.68	213.14	5,088,736
15 Apr 25	214.14999 -0.56	215.22	212.73	214.73	3,935,005
14 Apr 25	214.71001 -0.19	218.50	214.48	216.75	6,487,237
11 Apr 25	214.89999 -0.95	216.67	212.51	215.04	6,134,377
10 Apr 25	215.85001 +2.09	219.30	214.60	216.80	8,685,182
09 Apr 25	213.75999 -0.35	214.98	209.60	211.53	9,185,788
08 Apr 25	214.11000 +2.52	214.80	209.17	213.82	11,179,043
07 Apr 25	211.59000 -13.68	222.00	206.80	217.06	17,462,338
03 Apr 25	225.27000 -4.59	230.49	225.11	228.00	10,704,404
02 Apr 25	229.86000 -6.80	238.36	229.25	236.60	9,288,801
01 Apr 25	236.66000 +2.66	239.80	232.25	234.99	8,206,701
31 Mar 25	234.00000 -4.08	239.78	234.00	238.08	6,186,726
28 Mar 25	238.08000 -4.30	242.60	238.08	241.78	4,300,883
27 Mar 25	242.38000 +2.28	242.64	238.74	239.30	3,380,302
26 Mar 25	240.10001 -0.23	241.25	238.40	240.46	2,853,690
25 Mar 25	240.33000 +0.83	241.31	238.29	240.01	3,006,644
24 Mar 25	239.50000 -1.00	241.44	238.26	239.65	4,104,306
21 Mar 25	240.50000 -3.48	245.88	240.25	243.62	4,960,047
20 Mar 25	243.98000 -5.14	249.54	243.88	249.00	4,403,995
19 Mar 25	249.12000 -1.40	251.83	248.00	250.03	3,675,967
18 Mar 25	250.52000 +0.37	255.60	248.85	251.61	5,520,200
17 Mar 25	250.14999 -0.27	253.35	249.10	252.00	5,279,271
14 Mar 25	250.42000 +5.87	252.25	243.51	244.99	8,959,583
13 Mar 25	244.55000 +0.34	246.30	243.72	245.20	4,447,930
12 Mar 25	244.21001 -0.89	246.46	243.65	246.38	4,198,020
11 Mar 25	245.10001 -0.70	245.53	243.35	244.00	5,132,810
10 Mar 25	245.80000 +1.72	247.78	243.62	245.50	5,428,301
07 Mar 25	244.08000 -3.26	248.34	243.65	248.20	4,965,063
06 Mar 25	247.34000 +4.09	248.64	243.50	244.90	5,701,458
05 Mar 25	243.25000 -2.75	246.85	242.85	246.00	4,095,130
04 Mar 25	246.00000 -3.91	248.80	241.35	248.80	6,155,905
03 Mar 25	249.91000 -3.00	252.60	248.14	251.61	7,172,955
28 Feb 25	252.91000 -2.88	261.80	252.40	254.98	6,187,170
27 Feb 25	255.78999 +0.51	257.12	252.08	254.00	4,508,322
26 Feb 25	255.28000 +0.78	255.93	252.78	254.13	3,777,753
25 Feb 25	254.50000 -5.87	260.76	254.50	257.00	5,100,521
24 Feb 25	260.37000 +2.55	262.84	254.61	260.00	6,420,178
21 Feb 25	257.82001 +1.16	263.80	255.36	256.66	6,808,712
20 Feb 25	256.66000 +0.66	260.80	255.21	255.78	4,515,835
19 Feb 25	256.00000 -0.40	257.20	253.50	255.80	4,599,821
18 Feb 25	256.39999 -2.44	261.80	255.05	258.58	5,431,621
17 Feb 25	258.84000 -2.96	267.10	258.37	266.80	7,533,666
14 Feb 25	261.79999 +10.80	262.96	250.18	250.50	8,572,800
13 Feb 25	251.00000 -1.33	252.98	248.66	252.40	3,552,872
12 Feb 25	252.33000 -0.34	253.65	250.10	250.50	3,896,673
11 Feb 25	252.67000 -1.38	257.85	252.22	254.65	5,978,428
10 Feb 25	254.05000 +2.86	256.75	249.03	251.31	7,344,587
07 Feb 25	251.19000 +11.19	252.50	240.31	242.08	10,857,643
06 Feb 25	240.00000 +3.20	243.78	235.28	237.51	6,983,332
05 Feb 25	236.80000 +4.40	239.20	232.40	234.13	6,118,197
27 Jan 25	232.39999 -1.64	235.80	232.36	235.03	3,479,291
24 Jan 25	234.03999 +0.71	237.48	231.62	232.32	4,473,633
23 Jan 25	233.33000 +3.96	235.95	231.00	231.46	5,325,494
22 Jan 25	229.37000 -6.01	234.94	228.60	234.77	5,385,232
21 Jan 25	235.38000 -1.02	237.57	232.62	237.00	3,186,414
20 Jan 25	236.39999 +2.55	237.33	234.00	234.78	4,579,318
17 Jan 25	233.85001 -0.69	236.48	232.85	234.12	4,007,313
16 Jan 25	234.53999 -0.46	238.78	234.24	236.18	3,203,238
15 Jan 25	235.00000 -1.00	236.06	232.66	235.00	3,847,721
14 Jan 25	236.00000 +4.55	237.21	230.18	230.95	5,712,559
13 Jan 25	231.45000 +0.45	232.30	229.97	230.00	3,513,863
10 Jan 25	231.00000 -5.28	237.10	231.00	236.31	6,134,944
09 Jan 25	236.28000 -3.00	240.30	236.16	238.32	4,544,767
08 Jan 25	239.28000 -2.02	241.82	237.20	241.19	5,343,419
07 Jan 25	241.30000 -4.20	246.73	239.51	246.33	4,885,408
06 Jan 25	245.50000 +1.84	249.84	244.60	246.00	3,883,975
03 Jan 25	243.66000 -4.19	249.13	243.07	247.86	4,743,398
02 Jan 25	247.85001 -7.15	256.56	246.26	255.41	6,209,262
31 Dec 24	255.00000 -3.79	260.53	255.00	257.50	5,121,702
30 Dec 24	258.79001 +0.56	264.00	256.51	256.51	4,195,145
27 Dec 24	258.23001 +3.96	260.20	252.16	253.55	5,151,573
26 Dec 24	254.27000 -2.28	256.50	253.72	255.69	2,692,095
25 Dec 24	256.54999 +1.58	259.77	255.00	256.91	4,478,378
24 Dec 24	254.97000 +1.16	256.50	253.10	253.18	3,245,075
23 Dec 24	253.81000 +3.55	256.00	250.66	251.00	3,866,536
20 Dec 24	250.25999 -2.24	254.85	250.26	252.37	3,947,853
19 Dec 24	252.50000 +0.38	254.25	249.50	251.50	4,362,752
18 Dec 24	252.12000 -0.88	254.25	252.11	253.81	3,811,318
17 Dec 24	253.00000 -0.70	255.29	252.60	253.66	4,327,288
16 Dec 24	253.70000 -5.47	261.00	252.19	260.20	7,248,761
13 Dec 24	259.17001 -10.11	269.98	259.17	268.00	8,059,041
12 Dec 24	269.28000 +6.98	270.00	260.39	260.52	7,819,952
11 Dec 24	262.29999 -0.68	262.99	258.08	262.36	5,435,368
10 Dec 24	262.98001 +3.13	270.71	262.10	270.00	8,825,207
09 Dec 24	259.85001 -2.96	263.52	258.18	262.81	4,453,386
06 Dec 24	262.81000 +7.81	263.96	256.08	256.08	6,987,174
05 Dec 24	255.00000 -4.56	259.60	253.06	257.69	5,107,458
04 Dec 24	259.56000 -1.15	260.60	257.29	260.29	3,629,556
03 Dec 24	260.70999 -2.50	264.91	259.55	263.22	5,205,387
02 Dec 24	263.20999 +2.72	267.40	261.00	262.27	6,149,144
29 Nov 24	260.48999 +0.48	264.77	259.01	260.00	6,154,030
28 Nov 24	260.01001 -9.05	268.12	258.30	267.10	8,035,617
27 Nov 24	269.06000 +2.48	270.00	262.60	263.91	4,459,592
26 Nov 24	266.57999 +5.22	269.88	261.36	261.36	5,228,760
25 Nov 24	261.35999 -1.95	267.40	261.36	265.93	5,253,485
22 Nov 24	263.31000 -8.70	272.20	263.31	271.64	5,204,113
21 Nov 24	272.01001 -2.99	275.61	270.57	274.03	3,182,309
20 Nov 24	275.00000 +5.13	278.80	266.60	269.00	6,572,035
19 Nov 24	269.87000 +2.24	270.20	264.39	267.51	5,377,968
18 Nov 24	267.63000 -3.05	273.48	265.53	270.80	7,514,456
15 Nov 24	270.67999 -5.92	278.45	270.67	276.35	6,078,619
14 Nov 24	276.60001 -10.09	285.85	276.44	284.34	6,477,547
13 Nov 24	286.69000 -0.43	294.85	285.12	285.23	8,851,445
12 Nov 24	287.12000 +4.63	296.00	279.70	281.22	11,687,189
11 Nov 24	282.48999 -1.72	285.85	278.67	280.66	8,185,864
08 Nov 24	284.20999 +3.02	292.00	283.20	285.55	9,233,504
07 Nov 24	281.19000 +6.59	281.50	270.50	272.00	8,498,975
06 Nov 24	274.60001 -4.31	282.00	273.31	278.92	7,935,323
05 Nov 24	278.91000 +7.83	281.00	267.67	269.80	9,691,663
04 Nov 24	271.07999 +4.83	272.81	266.01	266.01	5,077,068
01 Nov 24	266.25000 -0.35	269.96	265.76	269.28	5,046,173
31 Oct 24	266.60001 -3.90	270.64	265.21	269.99	7,775,131
30 Oct 24	270.50000 -0.74	277.47	260.10	260.18	11,409,669
29 Oct 24	271.23999 -7.03	279.95	269.97	277.45	8,383,465
28 Oct 24	278.26999 -1.64	279.88	272.79	278.94	8,033,223
25 Oct 24	279.91000 +5.41	284.50	271.00	274.00	9,121,788
24 Oct 24	274.50000 +1.35	278.30	270.85	271.00	7,460,049
23 Oct 24	273.14999 +1.20	276.50	268.15	272.10	7,684,715
22 Oct 24	271.95001 +3.85	274.31	266.30	267.00	8,301,821
21 Oct 24	268.10001 -1.10	274.47	262.50	266.00	11,544,283
18 Oct 24	269.20001 +12.20	280.00	250.01	256.00	17,322,020
17 Oct 24	257.00000 -5.00	264.50	257.00	264.00	8,373,171
16 Oct 24	262.00000 -8.90	269.86	261.01	266.27	8,544,774
15 Oct 24	270.89999 -14.00	284.89	270.52	284.89	9,571,465
14 Oct 24	284.89999 +0.46	290.41	277.77	289.26	10,172,430
11 Oct 24	284.44000 -13.58	297.00	281.00	297.00	9,060,675
10 Oct 24	298.01999 +1.34	311.71	294.01	301.71	14,113,088
09 Oct 24	296.67999 -27.82	328.99	296.68	320.00	18,448,332
08 Oct 24	324.50000 +31.50	351.60	308.50	351.60	29,944,452
30 Sep 24	293.00000 +27.97	300.88	269.14	281.00	23,479,672
27 Sep 24	265.03000 +26.67	272.38	246.00	246.00	22,577,930
26 Sep 24	238.36000 +2.51	239.00	222.01	235.10	16,479,768
25 Sep 24	235.85001 +2.82	241.90	234.20	238.00	14,204,023
24 Sep 24	233.03000 +10.69	240.50	225.64	226.78	13,329,434
23 Sep 24	222.34000 -5.54	229.44	221.66	227.96	5,130,692
20 Sep 24	227.88000 -2.75	232.60	225.38	232.60	6,000,721
19 Sep 24	230.63000 +2.56	231.50	224.38	231.00	6,742,190
18 Sep 24	228.07001 -3.60	234.23	228.05	231.79	3,186,039
13 Sep 24	231.67000 -0.46	234.49	231.00	233.01	3,110,763
12 Sep 24	232.13000 -7.90	241.00	231.61	240.03	5,129,140
11 Sep 24	240.03000 -0.97	242.50	237.71	239.99	2,664,472
10 Sep 24	241.00000 +0.49	245.50	239.15	239.99	4,003,558
09 Sep 24	240.50999 -1.59	243.26	237.38	237.50	4,646,028
06 Sep 24	242.10001 -7.78	251.00	241.71	249.13	3,190,943
05 Sep 24	249.88000 +2.06	252.29	246.24	248.38	3,845,948
04 Sep 24	247.82001 +0.33	252.95	245.82	247.84	3,717,008
03 Sep 24	247.49001 +1.01	251.42	243.01	244.21	3,996,480
02 Sep 24	246.48000 -4.32	250.00	243.01	249.51	5,758,414
30 Aug 24	250.80000 +22.60	254.95	238.54	240.00	11,771,692
29 Aug 24	228.20000 +1.68	230.30	224.71	226.90	5,404,019
28 Aug 24	226.52000 -9.14	236.55	225.12	235.50	7,072,891
27 Aug 24	235.66000 +1.70	236.50	232.07	233.01	3,081,687
26 Aug 24	233.96001 -11.71	245.63	231.51	245.54	7,426,650
23 Aug 24	245.67000 -3.33	248.90	244.00	247.02	4,590,669
22 Aug 24	249.00000 -0.72	250.94	247.60	249.50	3,160,456
21 Aug 24	249.72000 -1.28	252.52	248.68	251.00	3,049,220
20 Aug 24	251.00000 -4.60	257.00	250.21	255.00	2,903,770
19 Aug 24	255.60001 +1.63	259.88	253.00	253.80	2,553,348
16 Aug 24	253.97000 +1.01	254.56	249.80	252.01	3,223,479
15 Aug 24	252.96001 +0.92	255.70	251.01	251.39	2,655,323
14 Aug 24	252.03999 -4.14	255.88	250.13	255.30	3,005,083
13 Aug 24	256.17999 -5.82	261.88	251.50	260.88	4,041,296
12 Aug 24	262.00000 +2.22	263.50	257.53	259.00	2,319,565
09 Aug 24	259.78000 -4.22	267.99	259.42	264.81	2,819,543
08 Aug 24	264.00000 +0.90	266.00	260.08	262.95	2,381,822
07 Aug 24	263.10001 +1.81	264.60	257.53	261.31	3,300,168
06 Aug 24	261.29001 +0.69	266.36	260.28	260.90	3,095,222
05 Aug 24	260.60001 +0.25	265.85	259.01	260.00	4,742,216
02 Aug 24	260.35001 +5.12	264.95	254.49	255.00	4,044,507
01 Aug 24	255.23000 -1.88	258.67	253.50	258.67	4,583,897
31 Jul 24	257.10999 +8.97	260.99	247.00	247.00	8,061,530
30 Jul 24	248.14000 -9.06	257.37	243.23	256.51	9,104,148
29 Jul 24	257.20001 -10.75	268.37	256.53	267.95	5,648,287
26 Jul 24	267.95001 -1.85	271.01	266.18	270.98	3,291,544
25 Jul 24	269.79999 -1.08	271.00	266.39	270.20	3,254,071
24 Jul 24	270.88000 -5.72	276.27	269.50	275.20	3,790,030
23 Jul 24	276.60001 -7.55	284.70	276.50	283.88	3,421,842
22 Jul 24	284.14999 -1.10	287.48	282.36	285.15	2,741,085
19 Jul 24	285.25000 -0.79	286.47	282.60	285.00	3,235,215
18 Jul 24	286.04001 +5.04	287.66	279.75	280.90	3,999,947
17 Jul 24	281.00000 +9.20	282.00	269.30	271.50	4,675,736
16 Jul 24	271.79999 -5.70	277.77	271.68	276.22	4,033,888
15 Jul 24	277.50000 -3.50	282.00	276.60	279.50	2,217,978
12 Jul 24	281.00000 -1.11	284.28	274.00	284.04	3,430,354
11 Jul 24	282.10999 +3.21	282.50	274.80	279.91	3,178,970
10 Jul 24	278.89999 -2.21	283.53	277.60	280.80	2,187,903
09 Jul 24	281.10999 +0.81	282.49	276.20	280.30	2,791,249
08 Jul 24	280.29999 -5.63	287.44	279.29	285.98	2,439,251
05 Jul 24	285.92999 +1.93	286.49	280.83	283.12	2,637,963
04 Jul 24	284.00000 +3.40	285.10	281.05	282.00	2,110,066
03 Jul 24	280.60001 -4.60	285.21	278.88	283.43	2,155,862
02 Jul 24	285.20001 +0.17	288.75	283.10	284.60	2,781,416
01 Jul 24	285.03000 -5.88	292.32	282.10	291.15	2,403,019
28 Jun 24	290.91000 -3.59	295.20	290.10	291.60	3,108,580
27 Jun 24	294.50000 -0.50	295.36	291.01	292.38	2,629,536
26 Jun 24	295.00000 +1.80	295.60	291.80	291.88	2,460,579
25 Jun 24	293.20001 -2.14	295.34	285.67	293.90	4,005,284
24 Jun 24	295.34000 +4.36	297.60	288.68	290.00	3,735,860
21 Jun 24	290.98001 -3.84	296.14	288.38	294.11	3,661,401
20 Jun 24	294.82001 +1.50	296.10	292.00	292.20	2,439,404
19 Jun 24	293.32001 +0.40	294.50	291.20	293.50	2,065,469
18 Jun 24	292.92001 -3.06	296.00	291.40	295.03	2,146,073
17 Jun 24	295.98001 -3.12	297.97	293.78	295.20	2,882,219
14 Jun 24	299.10001 +2.94	299.10	288.71	296.61	7,976,039
13 Jun 24	296.16000 -0.05	299.58	294.67	299.58	3,893,737
12 Jun 24	296.20999 -6.26	302.55	296.18	302.41	3,458,276
11 Jun 24	302.47000 +2.70	303.60	298.63	299.77	2,857,740
07 Jun 24	299.76999 -4.91	305.88	299.20	304.68	3,863,202
06 Jun 24	304.67999 +0.41	306.60	299.10	306.60	3,382,002
05 Jun 24	304.26999 +5.77	306.60	298.75	298.75	3,596,943
04 Jun 24	298.50000 +1.90	300.60	294.50	294.70	2,231,660
03 Jun 24	296.60001 +6.46	299.80	293.04	293.85	3,544,720
31 May 24	290.14001 -8.29	301.33	290.14	300.60	3,500,048
30 May 24	298.42999 -0.91	301.00	296.60	299.00	1,745,637
29 May 24	299.34000 +0.95	302.40	297.22	297.22	2,349,267
28 May 24	298.39001 -2.80	300.81	296.12	300.45	2,885,204
27 May 24	301.19000 -0.91	304.50	299.63	302.10	2,786,400
24 May 24	302.10001 -7.90	309.50	302.10	309.00	2,910,662
23 May 24	310.00000 +5.00	310.53	304.58	304.58	3,990,565
22 May 24	305.00000 -0.48	306.10	301.60	304.67	3,070,482
21 May 24	305.48001 -2.02	308.50	303.73	307.49	2,743,912
20 May 24	307.50000 -1.50	311.47	305.01	309.20	3,859,307
17 May 24	309.00000 -3.76	314.49	306.20	312.52	3,755,106
16 May 24	312.76001 +1.71	314.10	308.20	311.12	3,244,258
15 May 24	311.04999 +0.85	313.60	308.12	309.49	2,601,220
14 May 24	310.20001 +3.27	310.85	305.03	305.03	3,559,423
13 May 24	306.92999 +2.21	309.10	300.16	303.10	3,546,187
10 May 24	304.72000 +1.09	308.10	303.10	303.80	2,735,909
09 May 24	303.63000 -1.16	305.40	300.63	302.74	3,785,381
08 May 24	304.79001 -6.81	310.00	303.11	310.00	4,663,900
07 May 24	311.60001 -1.56	316.10	310.10	315.10	3,483,059
06 May 24	313.16000 +8.57	315.00	305.02	306.00	6,435,165
30 Apr 24	304.59000 +2.48	307.34	300.35	300.61	4,856,789
29 Apr 24	302.10999 +13.31	307.27	291.50	294.98	8,611,618
26 Apr 24	288.79999 +3.70	290.10	283.30	283.30	3,028,099
25 Apr 24	285.10001 -0.75	287.49	283.50	285.04	2,351,084
24 Apr 24	285.85001 +1.35	287.51	282.79	285.00	2,653,376
23 Apr 24	284.50000 +5.97	286.00	278.16	279.88	4,462,828
22 Apr 24	278.53000 +7.14	281.21	271.51	273.50	4,584,429
19 Apr 24	271.39001 -0.81	274.80	268.50	270.89	3,267,198
18 Apr 24	272.20001 -0.36	280.00	272.00	273.50	4,111,948
17 Apr 24	272.56000 +4.76	278.80	265.28	265.76	4,692,098
16 Apr 24	267.79999 -9.70	270.00	257.00	263.63	9,294,146
15 Apr 24	277.50000 +6.86	279.36	270.58	270.58	4,162,407
12 Apr 24	270.64001 -1.17	274.62	270.08	270.08	2,488,430
11 Apr 24	271.81000 -2.79	274.50	270.02	271.00	2,770,453
10 Apr 24	274.60001 -4.70	278.88	274.00	278.06	2,483,811
09 Apr 24	279.29999 +3.05	279.50	275.66	277.85	2,688,006
08 Apr 24	276.25000 -5.07	282.00	276.00	281.89	2,903,625
03 Apr 24	281.32001 -0.15	283.18	280.08	280.20	2,844,260
02 Apr 24	281.47000 -1.28	282.93	279.50	282.88	2,712,255
01 Apr 24	282.75000 +1.29	286.73	281.00	281.46	2,589,249
29 Mar 24	281.45999 +1.57	282.75	279.00	279.99	2,021,124
28 Mar 24	279.89001 -3.47	282.90	277.39	282.05	4,546,264
27 Mar 24	283.35999 -2.82	286.89	282.56	286.18	2,949,069
26 Mar 24	286.17999 -1.70	289.88	285.23	289.88	2,772,120
25 Mar 24	287.88000 -1.41	292.00	287.80	290.35	2,695,980
22 Mar 24	289.29001 -0.71	290.68	286.05	290.03	2,874,125
21 Mar 24	290.00000 -2.00	293.99	290.00	293.90	1,921,082
20 Mar 24	292.00000 -0.77	293.98	290.28	291.33	1,971,478
19 Mar 24	292.76999 -0.30	295.83	291.06	292.02	2,258,342
18 Mar 24	293.07001 -1.40	294.10	289.13	292.00	2,759,941
15 Mar 24	294.47000 -3.19	298.21	290.51	296.60	3,530,575
14 Mar 24	297.66000 -1.14	306.98	297.00	305.00	5,228,255
13 Mar 24	298.79999 -6.62	304.00	297.60	303.00	3,119,014
12 Mar 24	305.42001 +0.83	306.60	301.60	304.74	3,715,764
11 Mar 24	304.59000 +12.31	306.00	291.50	293.99	5,644,731
08 Mar 24	292.28000 -3.75	298.60	290.60	296.26	2,995,843
07 Mar 24	296.03000 -2.07	299.63	294.85	298.10	2,875,691
06 Mar 24	298.10001 +0.18	301.96	296.11	298.66	3,533,167
05 Mar 24	297.92001 +6.71	299.60	289.00	289.08	6,131,637
04 Mar 24	291.20999 +1.04	292.96	288.38	288.99	3,373,682
01 Mar 24	290.17001 +0.99	291.69	287.19	291.69	3,500,765
29 Feb 24	289.17999 +1.18	292.39	286.05	286.05	4,673,285
28 Feb 24	288.00000 -4.00	292.60	288.00	292.00	3,776,454
27 Feb 24	292.00000 +1.88	292.10	287.38	289.01	3,017,726
26 Feb 24	290.12000 -0.09	291.99	288.13	291.99	3,318,526
23 Feb 24	290.20999 -4.82	294.98	289.00	294.50	4,251,913
22 Feb 24	295.03000 -6.32	301.60	294.60	301.60	3,936,436
21 Feb 24	301.35001 +1.26	305.00	297.20	297.99	3,484,354
20 Feb 24	300.09000 +1.61	301.97	296.00	298.58	4,020,560
19 Feb 24	298.48001 +1.10	302.00	296.20	301.50	4,460,666
08 Feb 24	297.38000 -3.62	307.10	294.50	301.38	6,274,127
07 Feb 24	301.00000 +8.50	302.10	288.57	292.46	8,059,137
06 Feb 24	292.50000 +8.16	296.62	281.51	282.36	7,548,774
05 Feb 24	284.34000 +16.91	289.80	264.13	265.00	7,906,250
02 Feb 24	267.42999 -5.76	274.00	266.00	271.19	3,688,339
01 Feb 24	273.19000 +4.86	274.40	265.14	268.99	3,207,977
31 Jan 24	268.32999 +0.56	271.00	263.51	267.00	3,417,180
30 Jan 24	267.76999 -1.23	272.58	266.01	269.10	2,810,149
29 Jan 24	269.00000 -15.32	287.00	267.89	285.98	5,223,170
26 Jan 24	284.32001 +0.47	285.38	280.69	281.10	3,160,294
25 Jan 24	283.85001 +0.85	284.40	279.45	280.29	2,949,356
24 Jan 24	283.00000 +7.50	284.36	275.15	278.21	3,599,903
23 Jan 24	275.50000 +0.64	278.20	271.50	272.90	3,451,067
22 Jan 24	274.85999 -1.75	280.66	273.82	277.73	4,675,537
19 Jan 24	276.60999 +3.63	278.96	270.16	270.59	3,858,322
18 Jan 24	272.98001 +3.48	273.50	264.67	269.00	4,044,593
17 Jan 24	269.50000 -5.81	275.36	269.12	274.50	3,553,672
16 Jan 24	275.31000 -3.19	277.57	271.70	276.51	3,239,176
15 Jan 24	278.50000 +1.50	279.60	273.55	275.13	2,292,203
12 Jan 24	277.00000 -3.20	281.80	277.00	280.00	2,212,926
11 Jan 24	280.20001 +2.63	282.20	275.07	277.80	2,997,250
10 Jan 24	277.57001 -4.19	282.39	276.32	279.80	2,796,460
09 Jan 24	281.76001 +2.66	285.00	279.04	280.12	2,933,918
08 Jan 24	279.10001 -4.59	285.87	279.10	283.66	2,637,555
05 Jan 24	283.69000 -2.12	288.86	282.50	286.74	3,223,127
04 Jan 24	285.81000 -3.99	290.83	283.50	289.06	2,985,220
03 Jan 24	289.79999 -3.67	294.38	289.80	291.65	2,197,468
02 Jan 24	293.47000 +2.87	294.00	288.58	290.60	3,055,015
29 Dec 23	290.60001 +0.09	293.89	288.02	290.51	2,267,258
28 Dec 23	290.51001 +4.52	292.00	283.71	286.93	2,961,884
27 Dec 23	285.98999 +2.96	286.65	281.94	283.36	1,970,877
26 Dec 23	283.03000 -4.06	287.88	282.68	287.00	1,568,319
25 Dec 23	287.09000 -1.73	291.00	284.60	287.13	1,864,555
22 Dec 23	288.82001 -1.49	294.69	287.50	291.34	2,195,160
21 Dec 23	290.31000 -0.04	292.94	288.30	292.36	2,061,306
20 Dec 23	290.35001 +1.27	293.80	289.08	290.15	1,885,085
19 Dec 23	289.07999 -1.89	291.68	286.00	289.98	2,322,938
18 Dec 23	290.97000 -2.03	294.50	289.50	294.50	2,560,738
15 Dec 23	293.00000 -2.00	299.05	288.00	297.99	3,853,883
14 Dec 23	295.00000 -2.89	301.00	293.88	299.88	2,472,834
13 Dec 23	297.89001 +0.10	301.41	297.03	301.41	2,789,357
12 Dec 23	297.79001 -0.05	299.88	295.35	296.91	2,414,577
11 Dec 23	297.84000 +1.84	300.00	291.29	293.90	4,359,992
08 Dec 23	296.00000 +13.00	297.68	282.10	282.90	8,803,083
07 Dec 23	283.00000 +1.15	283.31	279.56	281.75	3,730,997
06 Dec 23	281.85001 -6.99	288.80	281.20	288.77	4,466,743
05 Dec 23	288.84000 -4.21	294.63	288.00	294.48	3,580,397
04 Dec 23	293.04999 +2.95	296.95	290.49	293.00	4,594,651
01 Dec 23	290.10001 -0.77	293.90	286.21	292.59	3,536,687
30 Nov 23	290.87000 +4.59	291.99	285.03	287.73	4,015,571
29 Nov 23	286.28000 +1.70	290.00	284.20	286.00	2,817,028
28 Nov 23	284.57999 +3.31	284.77	280.01	281.77	2,247,433
27 Nov 23	281.26999 -1.93	285.96	279.00	285.00	2,328,759
24 Nov 23	283.20001 +0.87	283.54	280.70	282.76	1,903,503
23 Nov 23	282.32999 -0.56	284.80	278.00	283.67	1,905,517
22 Nov 23	282.89001 -4.31	285.49	281.25	283.00	2,030,658
21 Nov 23	287.20001 -0.30	290.45	284.22	288.46	2,487,040
20 Nov 23	287.50000 +2.00	287.83	284.22	286.00	1,717,120
17 Nov 23	285.50000 -2.58	288.90	284.50	287.01	2,001,420
16 Nov 23	288.07999 -2.87	291.73	287.20	290.10	1,957,581
15 Nov 23	290.95001 +4.48	291.64	285.00	289.40	3,425,540
14 Nov 23	286.47000 +3.68	289.98	283.10	283.86	3,271,214
13 Nov 23	282.79001 -2.42	286.90	280.80	285.22	3,700,031
10 Nov 23	285.20999 +1.21	287.00	282.50	283.00	2,057,087
09 Nov 23	284.00000 -2.70	285.69	282.25	284.50	2,479,258
08 Nov 23	286.70001 +4.10	288.36	282.00	282.20	3,592,282
07 Nov 23	282.60001 -2.62	285.25	282.00	285.25	2,404,964
06 Nov 23	285.22000 +2.57	285.85	282.02	284.90	3,990,441
03 Nov 23	282.64999 -0.75	285.35	281.68	283.40	3,136,283
02 Nov 23	283.39999 +0.60	284.50	281.83	284.00	3,088,875
01 Nov 23	282.79999 -3.22	285.50	281.10	284.06	3,554,689
31 Oct 23	286.01999 +2.94	287.33	281.31	282.40	5,291,689
30 Oct 23	283.07999 +17.23	284.25	268.00	268.00	9,724,377
27 Oct 23	265.85001 +9.05	265.90	255.57	255.57	5,850,978
26 Oct 23	256.79999 -0.90	261.70	253.48	258.57	3,414,128
25 Oct 23	257.70001 -2.30	262.68	256.30	262.65	3,077,682
24 Oct 23	260.00000 +0.79	261.88	257.68	259.25	2,775,152
23 Oct 23	259.20999 +1.81	261.03	255.52	257.29	2,204,643
20 Oct 23	257.39999 -2.87	261.34	256.41	259.08	2,498,212
19 Oct 23	260.26999 -4.26	264.00	259.60	262.48	3,238,677
18 Oct 23	264.53000 -2.35	266.99	262.88	264.61	3,155,650
17 Oct 23	266.88000 -1.02	279.96	263.11	279.96	3,702,221
16 Oct 23	267.89999 -3.31	272.30	267.50	272.15	2,935,586
13 Oct 23	271.20999 -2.46	272.99	270.01	272.21	2,346,358
12 Oct 23	273.67001 +1.97	274.99	272.02	274.40	2,504,160
11 Oct 23	271.70001 +0.12	274.88	270.52	274.00	4,058,032
10 Oct 23	271.57999 -0.57	276.49	271.58	274.15	3,111,330
09 Oct 23	272.14999 +2.34	273.99	268.02	269.00	3,549,432
28 Sep 23	269.81000 -0.87	271.99	269.20	271.57	3,175,003
27 Sep 23	270.67999 -1.69	274.70	269.54	273.50	4,985,597
26 Sep 23	272.37000 -3.93	275.99	271.56	275.00	2,991,379
25 Sep 23	276.29999 +3.09	277.60	272.90	274.21	3,879,253
22 Sep 23	273.20999 +0.02	274.30	270.72	274.30	3,614,044
21 Sep 23	273.19000 -2.93	275.60	272.25	274.01	3,118,329
20 Sep 23	276.12000 -2.74	278.53	273.69	277.01	3,389,077
19 Sep 23	278.85999 +0.86	279.46	274.90	277.00	3,398,436
18 Sep 23	278.00000 +0.81	281.00	275.10	277.00	5,306,913
15 Sep 23	277.19000 +8.09	278.00	266.50	269.10	9,996,269
14 Sep 23	269.10001 +2.52	270.00	265.58	267.20	4,484,729
13 Sep 23	266.57999 -0.51	268.50	264.00	268.00	3,139,282
12 Sep 23	267.09000 -2.82	269.30	266.11	268.89	3,301,427
11 Sep 23	269.91000 +10.16	270.00	258.00	258.00	10,814,250
08 Sep 23	259.75000 +2.07	260.93	256.05	257.68	3,197,009
07 Sep 23	257.67999 -7.32	264.80	256.51	264.11	8,220,529
06 Sep 23	265.00000 -2.49	267.51	264.01	266.88	4,964,569
05 Sep 23	267.48999 -1.11	268.40	265.60	268.30	4,656,726
04 Sep 23	268.60001 -0.70	271.44	268.01	271.44	4,566,697
01 Sep 23	269.29999 -0.70	271.00	266.01	270.47	3,671,401
31 Aug 23	270.00000 +1.00	272.00	267.62	267.62	4,994,070
30 Aug 23	269.00000 -2.60	273.50	266.50	273.00	8,051,417
29 Aug 23	271.60001 -10.83	282.38	269.89	282.38	13,027,910
28 Aug 23	282.42999 +4.44	294.78	276.05	294.03	7,844,608
25 Aug 23	277.98999 +2.99	282.99	273.90	274.90	8,410,213
24 Aug 23	275.00000 +8.09	275.75	265.52	265.52	5,796,847
23 Aug 23	266.91000 -2.84	272.01	266.37	269.00	3,747,227
22 Aug 23	269.75000 -0.44	273.27	267.39	273.00	4,311,382
21 Aug 23	270.19000 -1.61	274.80	265.62	270.46	4,861,818
18 Aug 23	271.79999 -1.70	275.34	269.50	272.30	4,239,846
17 Aug 23	273.50000 +1.75	274.17	269.80	270.03	4,697,438
16 Aug 23	271.75000 +3.82	275.80	266.87	268.00	6,522,775
15 Aug 23	267.92999 -1.69	270.19	266.40	268.55	4,616,976
14 Aug 23	269.62000 +3.32	272.09	263.30	263.44	5,620,701
11 Aug 23	266.29999 -3.91	271.59	266.08	270.00	4,605,953
10 Aug 23	270.20999 -1.04	271.86	267.68	271.00	5,901,570
09 Aug 23	271.25000 +0.79	273.40	268.67	273.40	8,721,820
08 Aug 23	270.45999 +1.65	274.66	265.00	265.02	10,727,307
07 Aug 23	268.81000 -17.27	283.00	268.00	281.93	17,693,264
04 Aug 23	286.07999 -8.47	295.80	283.37	295.00	11,443,734
03 Aug 23	294.54999 -1.49	296.01	294.01	295.70	4,051,682
02 Aug 23	296.04001 +0.80	298.00	294.41	295.90	3,448,138
01 Aug 23	295.23999 -0.76	302.50	293.11	300.00	8,662,356
31 Jul 23	296.00000 -12.86	315.03	294.65	315.00	10,951,200
28 Jul 23	308.85999 +4.66	309.68	302.56	303.50	3,287,190
27 Jul 23	304.20001 +0.80	305.00	300.98	304.00	2,117,413
26 Jul 23	303.39999 +2.91	304.02	299.00	299.02	2,175,610
25 Jul 23	300.48999 +2.77	300.50	296.34	300.00	3,345,175
24 Jul 23	297.72000 -2.19	301.50	296.61	298.01	2,107,068
21 Jul 23	299.91000 -0.93	301.34	298.83	299.06	1,692,095
20 Jul 23	300.84000 +3.32	302.00	298.95	299.50	1,913,706
19 Jul 23	297.51999 -0.38	299.98	296.00	296.00	1,803,577
18 Jul 23	297.89999 -1.71	301.50	296.28	301.50	2,370,286
17 Jul 23	299.60999 -1.84	301.77	298.00	301.66	803,457
14 Jul 23	301.45001 +1.20	301.45	298.98	300.07	1,718,538
13 Jul 23	300.25000 +2.79	300.74	297.02	298.64	2,621,971
12 Jul 23	297.45999 +2.75	298.20	294.39	294.96	2,067,857
11 Jul 23	294.70999 +1.53	297.48	293.36	295.97	1,419,101
10 Jul 23	293.17999 +1.54	297.58	292.80	293.50	1,739,779
07 Jul 23	291.64001 -3.27	294.92	290.68	293.68	2,796,477
06 Jul 23	294.91000 -1.41	297.55	294.06	295.50	2,384,792
05 Jul 23	296.32001 -1.20	297.30	294.90	297.29	2,135,762
04 Jul 23	297.51999 -2.68	300.98	296.20	299.00	2,509,339
03 Jul 23	300.20001 +0.40	300.98	296.80	299.00	1,855,514
30 Jun 23	299.79999 +1.02	302.34	295.60	298.50	2,526,383
29 Jun 23	298.78000 -1.04	301.44	298.00	300.50	2,144,731
28 Jun 23	299.82001 +2.20	301.68	295.78	298.03	1,954,165
27 Jun 23	297.62000 -0.98	301.48	296.98	300.50	2,050,710
26 Jun 23	298.60001 -0.50	299.90	295.50	298.00	2,204,462
21 Jun 23	299.10001 -4.03	303.10	299.00	301.45	2,234,711
20 Jun 23	303.13000 -0.66	304.50	301.55	303.90	1,397,289
19 Jun 23	303.79001 -2.42	307.77	300.29	305.10	2,065,769
16 Jun 23	306.20999 +3.91	306.99	301.10	302.99	2,555,631
15 Jun 23	302.29999 +2.69	303.18	298.29	301.64	2,902,750
14 Jun 23	299.60999 -2.67	304.95	299.30	303.00	2,060,255
13 Jun 23	302.28000 +2.93	303.25	298.11	298.88	2,097,279
12 Jun 23	299.35001 -2.65	301.60	298.00	300.90	1,932,756
09 Jun 23	302.00000 +8.00	303.24	293.65	295.88	4,238,533
08 Jun 23	294.00000 -0.98	297.88	290.69	296.11	2,806,210
07 Jun 23	294.98001 -5.02	303.50	294.09	301.25	3,440,739
06 Jun 23	300.00000 -1.40	303.89	299.08	302.98	3,026,434
05 Jun 23	301.39999 -0.18	305.90	300.49	302.50	1,899,109
02 Jun 23	301.57999 +2.54	303.64	299.50	300.50	2,489,251
01 Jun 23	299.04001 -1.54	302.69	297.16	300.99	2,347,758
31 May 23	300.57999 -7.02	307.89	299.00	307.61	3,790,407
30 May 23	307.60001 -4.42	314.20	305.00	314.20	2,568,548
29 May 23	312.01999 -5.34	314.30	306.50	313.38	3,845,141
26 May 23	317.35999 +2.65	325.00	314.01	315.40	3,363,310
25 May 23	314.70999 +2.71	315.45	309.75	311.87	2,640,770
24 May 23	312.00000 +0.62	314.69	308.58	313.20	2,565,410
23 May 23	311.38000 -1.62	315.50	311.21	315.00	1,907,621
22 May 23	313.00000 +1.95	315.03	311.05	313.45	1,953,210
19 May 23	311.04999 +3.59	313.77	306.01	307.09	2,419,234
18 May 23	307.45999 -2.09	311.00	305.90	309.55	2,121,354
17 May 23	309.54999 -1.05	312.60	308.70	310.69	1,796,673
16 May 23	310.60001 +0.66	312.99	308.25	312.00	2,457,718
15 May 23	309.94000 +3.15	309.99	305.11	306.83	2,230,922
12 May 23	306.79001 +2.75	311.33	303.16	305.00	2,558,835
11 May 23	304.04001 -3.28	308.50	303.11	305.42	2,151,459
10 May 23	307.32001 +3.12	308.85	298.71	306.00	3,326,239
09 May 23	304.20001 +3.06	308.00	298.53	300.00	4,380,928
08 May 23	301.14001 -13.22	315.86	298.01	315.36	6,346,502
05 May 23	314.35999 -0.64	316.51	311.66	315.00	2,789,079
04 May 23	315.00000 +3.10	315.00	309.14	314.28	3,864,456
28 Apr 23	311.89999 +2.90	312.00	307.10	311.90	4,671,987
27 Apr 23	309.00000 +8.50	309.99	297.20	300.50	3,751,611
26 Apr 23	300.50000 -2.22	304.79	299.13	300.00	3,217,195
25 Apr 23	302.72000 +1.22	303.87	299.50	301.00	2,872,072
24 Apr 23	301.50000 +0.00	304.28	299.06	303.91	3,418,209
21 Apr 23	301.50000 -7.53	309.75	298.88	309.02	4,607,309
20 Apr 23	309.03000 -8.62	319.20	308.26	319.00	3,181,110
19 Apr 23	317.64999 +3.14	318.50	313.08	313.86	3,304,705
18 Apr 23	314.51001 +1.25	316.90	311.69	313.00	2,410,375
17 Apr 23	313.26001 +0.76	315.50	308.19	311.88	3,279,343
14 Apr 23	312.50000 -0.86	315.80	311.92	315.00	2,422,302
13 Apr 23	313.35999 +5.01	315.55	304.20	307.00	4,444,897
12 Apr 23	308.35001 -1.43	311.94	307.67	310.41	2,492,123
11 Apr 23	309.78000 -2.12	315.50	309.67	315.50	2,410,801
10 Apr 23	311.89999 +2.90	314.80	308.11	309.10	2,744,280
07 Apr 23	309.00000 +5.94	310.77	300.31	300.31	2,604,579
06 Apr 23	303.06000 -1.06	305.00	301.30	303.94	2,047,411
04 Apr 23	304.12000 +1.02	305.50	300.21	303.50	2,975,277
03 Apr 23	303.10001 -8.61	311.95	302.00	311.71	3,852,262
31 Mar 23	311.70999 -1.75	315.47	311.20	314.74	2,255,825
30 Mar 23	313.45999 +5.46	315.94	307.03	309.00	3,121,222
29 Mar 23	308.00000 +0.37	311.00	306.40	310.23	2,053,006
28 Mar 23	307.63000 +2.13	308.20	302.05	306.00	2,274,746
27 Mar 23	305.50000 +1.50	308.70	301.00	304.00	2,655,925
24 Mar 23	304.00000 -7.88	313.70	304.00	310.56	2,488,835
23 Mar 23	311.88000 +3.28	312.88	307.08	307.25	1,806,829
22 Mar 23	308.60001 +3.10	309.89	303.01	307.74	2,434,666
21 Mar 23	305.50000 +10.10	306.80	297.01	297.77	3,498,190
20 Mar 23	295.39999 -3.55	302.88	294.40	298.95	3,643,387
17 Mar 23	298.95001 -15.14	317.00	297.23	314.99	7,471,457
16 Mar 23	314.09000 +5.69	316.67	307.01	307.40	2,979,545
15 Mar 23	308.39999 -0.33	314.00	308.18	313.56	1,802,721
14 Mar 23	308.73001 -0.28	313.13	308.18	308.95	1,514,346
13 Mar 23	309.01001 -0.75	313.33	307.68	310.38	2,869,252
10 Mar 23	309.76001 +6.15	311.99	303.00	303.61	3,111,542
09 Mar 23	303.60999 -2.48	308.60	303.46	306.00	2,283,934
08 Mar 23	306.09000 -1.91	309.88	305.00	306.06	2,005,228
07 Mar 23	308.00000 -5.01	313.50	307.00	312.00	2,612,657
06 Mar 23	313.01001 -0.09	314.10	310.00	312.92	2,072,541
03 Mar 23	313.10001 +1.70	315.75	310.10	313.98	1,667,888
02 Mar 23	311.39999 -5.09	316.60	310.58	313.02	1,963,514
01 Mar 23	316.48999 +2.47	316.98	311.01	315.00	2,352,574
28 Feb 23	314.01999 +1.55	319.95	312.78	312.78	2,827,988
27 Feb 23	312.47000 -2.57	315.50	309.00	314.42	2,589,452
24 Feb 23	315.04001 -1.08	317.30	314.50	315.00	1,644,267
23 Feb 23	316.12000 -1.35	318.69	315.50	315.50	2,013,683
22 Feb 23	317.47000 -5.02	323.60	315.50	322.00	3,476,801
21 Feb 23	322.48999 -3.69	325.68	319.10	324.98	2,553,665
20 Feb 23	326.17999 +7.20	326.60	316.05	318.05	3,324,954
17 Feb 23	318.98001 -3.67	324.77	318.66	321.08	2,306,265
16 Feb 23	322.64999 -2.30	326.94	321.58	326.00	2,275,575
15 Feb 23	324.95001 -1.83	329.40	323.44	327.00	2,112,579
14 Feb 23	326.78000 +6.22	326.78	321.12	326.00	2,610,981
13 Feb 23	320.56000 -3.60	324.01	318.68	322.13	4,017,291
10 Feb 23	324.16000 -2.84	328.46	321.86	326.83	2,014,691
09 Feb 23	327.00000 +7.00	327.57	318.60	320.00	3,214,001
08 Feb 23	320.00000 +2.81	325.52	317.21	318.80	3,696,817
07 Feb 23	317.19000 +0.70	320.50	315.35	319.65	2,412,291
06 Feb 23	316.48999 -9.03	320.52	313.98	317.11	4,771,216
03 Feb 23	325.51999 -3.49	328.48	322.45	327.73	3,199,486
02 Feb 23	329.01001 -1.98	333.00	325.28	332.98	3,994,194
01 Feb 23	330.98999 -1.65	334.79	326.91	334.50	2,708,920
31 Jan 23	332.64001 -6.72	341.19	331.50	341.00	3,347,747
30 Jan 23	339.35999 -1.69	353.00	338.05	353.00	5,009,658
20 Jan 23	341.04999 -0.46	345.00	339.55	342.77	3,015,155
19 Jan 23	341.51001 +4.40	344.24	336.18	339.98	3,557,523
18 Jan 23	337.10999 -2.22	341.60	335.74	340.02	1,992,737
17 Jan 23	339.32999 -2.55	343.93	338.41	341.35	2,697,664
16 Jan 23	341.88000 +11.06	348.30	332.03	332.73	6,336,432
13 Jan 23	330.82001 +9.02	330.82	320.19	323.00	3,903,202
12 Jan 23	321.79999 -2.92	328.00	320.21	328.00	2,787,303
11 Jan 23	324.72000 -3.37	328.98	323.50	328.01	2,537,016
10 Jan 23	328.09000 +9.45	330.00	317.45	320.00	4,633,145
09 Jan 23	318.64001 +0.54	320.77	315.97	318.18	3,531,384
06 Jan 23	318.10001 -2.05	323.96	316.00	321.12	4,364,555
05 Jan 23	320.14999 +1.70	323.49	315.20	320.99	5,128,916
04 Jan 23	318.45001 +7.09	320.68	310.08	311.30	4,226,437
03 Jan 23	311.35999 -4.61	317.00	309.00	315.97	4,468,556
30 Dec 22	315.97000 -2.31	319.87	313.80	319.00	3,272,739
29 Dec 22	318.28000 +1.09	319.02	314.50	315.51	2,812,827
28 Dec 22	317.19000 +3.99	318.80	312.12	313.60	4,305,686
27 Dec 22	313.20001 -1.20	317.89	310.01	316.00	3,052,372
26 Dec 22	314.39999 -1.60	320.00	313.90	319.00	2,199,896
23 Dec 22	316.00000 +7.57	318.05	306.33	307.90	3,221,419
22 Dec 22	308.42999 +1.43	312.40	305.01	309.00	3,014,784
21 Dec 22	307.00000 +4.00	307.95	303.12	304.99	2,369,469
20 Dec 22	303.00000 -4.71	309.69	302.82	307.74	3,331,582
19 Dec 22	307.70999 -3.05	312.75	307.07	311.24	2,818,384
16 Dec 22	310.76001 +2.76	310.76	304.51	308.00	2,720,165
15 Dec 22	308.00000 -0.80	309.80	304.60	307.00	2,290,036
14 Dec 22	308.79999 -3.62	315.00	307.80	314.80	3,754,507
13 Dec 22	312.42001 -3.03	317.00	310.23	317.00	3,287,476
12 Dec 22	315.45001 +4.01	318.00	311.90	312.00	4,612,326
09 Dec 22	311.44000 -2.56	315.00	303.36	314.39	8,694,200
08 Dec 22	314.00000 +0.90	317.30	309.21	316.50	4,367,723
07 Dec 22	313.10001 -11.96	324.43	312.00	321.68	7,637,890
06 Dec 22	325.06000 -0.94	330.99	322.20	327.50	3,810,305
05 Dec 22	326.00000 -2.00	334.66	324.62	331.00	5,368,763
02 Dec 22	328.00000 -7.65	338.25	328.00	332.05	4,005,873
01 Dec 22	335.64999 +11.05	336.58	326.41	332.99	6,695,228
30 Nov 22	324.60001 +0.06	327.50	318.82	323.50	4,008,456
29 Nov 22	324.54001 -1.46	333.26	318.08	329.00	6,201,241
28 Nov 22	326.00000 -3.01	328.98	319.08	323.79	3,190,693
25 Nov 22	329.01001 +6.84	330.20	316.50	322.17	4,396,201
24 Nov 22	322.17001 +5.24	324.20	316.00	317.02	3,134,293
23 Nov 22	316.92999 -4.93	323.00	312.80	323.00	3,457,970
22 Nov 22	321.85999 -3.14	328.50	319.59	326.50	4,722,811
21 Nov 22	325.00000 -1.52	326.48	316.33	321.01	4,538,061
18 Nov 22	326.51999 +12.60	343.00	319.01	330.00	9,617,786
17 Nov 22	313.92001 -4.96	320.48	310.80	316.30	3,586,653
16 Nov 22	318.88000 +1.94	325.52	312.01	316.00	4,247,691
15 Nov 22	316.94000 -2.06	319.99	308.45	318.00	5,269,168
14 Nov 22	319.00000 +16.69	321.25	308.04	308.36	9,258,499
11 Nov 22	302.31000 +0.21	311.80	300.02	311.17	8,707,576
10 Nov 22	302.10001 -4.40	308.49	299.76	304.01	3,760,593
09 Nov 22	306.50000 -8.10	314.00	305.00	313.00	4,611,466
08 Nov 22	314.60001 -2.39	318.96	311.32	317.97	3,667,951
07 Nov 22	316.98999 -1.86	321.99	313.50	316.84	5,893,767
04 Nov 22	318.85001 -4.08	332.98	317.05	323.00	10,264,143
03 Nov 22	322.92999 -3.48	328.87	318.10	326.41	3,944,446
02 Nov 22	326.41000 +0.57	331.18	318.30	320.00	7,842,400
01 Nov 22	325.84000 +0.40	331.99	314.00	328.12	7,154,826
31 Oct 22	325.44000 +2.93	332.50	317.05	317.67	5,864,651
28 Oct 22	322.51001 -4.49	334.00	321.80	324.00	3,701,495
27 Oct 22	327.00000 +1.00	332.35	322.60	328.50	4,659,495
26 Oct 22	326.00000 +12.28	331.00	313.18	316.50	8,314,793
25 Oct 22	313.72000 -10.98	327.98	308.10	326.34	8,537,721
24 Oct 22	324.70001 -6.85	330.00	316.00	326.90	6,277,618
21 Oct 22	331.54999 +0.63	333.08	324.70	326.07	3,992,932
20 Oct 22	330.92001 +2.91	339.50	325.51	330.26	6,280,011
19 Oct 22	328.01001 -3.43	331.99	326.45	327.89	5,600,663
18 Oct 22	331.44000 +1.44	335.48	325.47	329.98	6,948,738
17 Oct 22	330.00000 -10.17	347.00	326.66	340.00	12,084,945
14 Oct 22	340.17001 +40.82	349.00	307.31	307.33	19,917,888
13 Oct 22	299.35001 -0.87	305.66	295.10	300.00	4,026,899
12 Oct 22	300.22000 -1.55	303.98	295.19	298.00	4,188,814
11 Oct 22	301.76999 +2.47	305.30	296.94	303.49	5,169,435
10 Oct 22	299.29999 +0.30	312.00	298.00	301.00	7,729,483
30 Sep 22	299.00000 +2.95	301.88	293.05	299.99	5,789,616
29 Sep 22	296.04999 +10.06	300.83	289.10	291.70	7,795,803
28 Sep 22	285.98999 +3.49	294.50	280.01	281.97	7,576,015
27 Sep 22	282.50000 +19.95	283.50	260.11	265.21	7,899,222
26 Sep 22	262.54999 +6.66	265.50	253.37	255.30	4,123,637
23 Sep 22	255.89000 -5.06	262.00	254.79	260.00	4,713,616
22 Sep 22	260.95001 -3.05	265.38	258.00	260.80	5,170,544
21 Sep 22	264.00000 -20.50	284.12	259.99	284.00	10,185,221
20 Sep 22	284.50000 -8.02	294.00	282.76	292.31	4,454,899
19 Sep 22	292.51999 -5.78	300.50	291.34	298.28	2,771,142
16 Sep 22	298.29999 -4.00	303.50	297.27	302.01	3,338,221
15 Sep 22	302.29999 -1.70	306.90	300.33	304.00	2,888,799
14 Sep 22	304.00000 +1.99	305.58	297.21	298.01	3,328,355
13 Sep 22	302.01001 +2.55	311.28	299.10	300.00	4,166,452
09 Sep 22	299.45999 +10.58	302.00	290.20	292.00	6,289,012
08 Sep 22	288.88000 -1.55	291.96	288.58	291.64	1,778,160
07 Sep 22	290.42999 -1.57	293.98	289.45	290.18	2,113,185
06 Sep 22	292.00000 -4.37	296.00	290.58	295.04	2,320,389
05 Sep 22	296.37000 +0.37	302.96	292.15	300.90	3,965,427
02 Sep 22	296.00000 +1.00	300.90	294.10	295.68	2,209,279
01 Sep 22	295.00000 -3.50	299.97	293.08	294.07	2,908,463
31 Aug 22	298.50000 +9.50	299.37	287.12	288.60	4,492,654
30 Aug 22	289.00000 -1.19	291.96	285.57	290.52	2,138,544
29 Aug 22	290.19000 -4.88	294.91	288.50	290.50	2,792,510
26 Aug 22	295.07001 +2.59	298.22	293.00	294.80	2,571,984
25 Aug 22	292.48001 -1.33	295.00	288.50	293.91	3,280,281
24 Aug 22	293.81000 -1.59	295.95	292.01	293.35	1,828,232
23 Aug 22	295.39999 -3.63	300.92	291.20	300.92	4,722,831
22 Aug 22	299.03000 +9.53	305.00	291.55	293.80	6,314,733
19 Aug 22	289.50000 -5.90	293.60	288.15	293.50	3,571,204
18 Aug 22	295.39999 -5.10	300.46	293.70	299.35	2,608,161
17 Aug 22	300.50000 +2.00	302.30	296.05	299.06	1,989,234
16 Aug 22	298.50000 -0.79	304.98	297.00	299.70	2,422,711
15 Aug 22	299.29001 -6.86	307.97	297.67	306.05	3,095,449
12 Aug 22	306.14999 +3.94	307.80	300.01	301.70	2,609,765
11 Aug 22	302.20999 +6.44	303.98	296.03	297.11	2,709,644
10 Aug 22	295.76999 -4.21	301.03	293.63	299.46	2,255,291
09 Aug 22	299.98001 -1.72	302.50	297.00	300.10	1,785,206
08 Aug 22	301.70001 +2.53	303.86	297.17	297.81	2,588,472
05 Aug 22	299.17001 +6.27	300.29	293.02	294.07	4,080,947
04 Aug 22	292.89999 +2.70	295.33	289.22	290.75	2,759,140
03 Aug 22	290.20001 +2.20	292.50	286.66	290.00	3,057,973
02 Aug 22	288.00000 -4.00	293.66	285.67	290.01	3,714,025
01 Aug 22	292.00000 +2.50	294.55	285.10	290.43	3,222,010
29 Jul 22	289.50000 -4.00	294.97	288.07	294.09	4,690,900
28 Jul 22	293.50000 -8.50	303.94	293.00	302.00	7,542,909
27 Jul 22	302.00000 -5.11	309.91	301.10	308.07	4,009,058
26 Jul 22	307.10999 +4.12	309.50	303.80	306.35	3,263,244
25 Jul 22	302.98999 -0.30	306.40	299.80	303.28	2,746,275
22 Jul 22	303.29001 -3.18	312.50	301.86	307.47	3,712,068
21 Jul 22	306.47000 +4.57	311.52	299.04	301.90	5,973,481
20 Jul 22	301.89999 +0.45	305.88	298.86	302.99	4,591,266
19 Jul 22	301.45001 -8.55	312.73	295.02	312.61	9,092,637
18 Jul 22	310.00000 -7.05	317.95	306.05	317.05	5,552,914
15 Jul 22	317.04999 -6.94	327.70	316.00	321.10	3,218,959
14 Jul 22	323.98999 +7.99	325.94	315.40	318.00	4,759,621
13 Jul 22	316.00000 +3.60	317.50	310.00	312.40	3,852,503
12 Jul 22	312.39999 -7.28	321.68	312.40	320.60	4,093,447
11 Jul 22	319.67999 +3.02	322.39	314.07	319.08	6,460,710
08 Jul 22	316.66000 +0.88	320.36	312.25	317.40	3,798,612
07 Jul 22	315.78000 -8.22	324.93	311.50	324.00	6,398,508
06 Jul 22	324.00000 -11.40	341.80	322.40	339.80	6,790,862
05 Jul 22	335.39999 +0.40	346.50	328.22	340.80	7,724,386
04 Jul 22	335.00000 +22.96	338.97	311.92	312.04	10,032,820
01 Jul 22	312.04001 -1.16	318.18	306.96	313.15	3,932,607
30 Jun 22	313.20001 +1.20	316.10	305.66	312.68	4,879,065
29 Jun 22	312.00000 -4.88	317.95	312.00	314.22	3,643,023
28 Jun 22	316.88000 -3.02	320.00	313.10	320.00	3,589,204
27 Jun 22	319.89999 +0.60	327.68	318.00	322.20	4,271,419
24 Jun 22	319.29999 +8.64	321.54	309.32	312.90	4,708,677
23 Jun 22	310.66000 -1.46	316.00	306.30	313.87	4,130,993
22 Jun 22	312.12000 -3.23	318.14	311.98	316.96	2,772,850
21 Jun 22	315.35001 +2.01	320.00	308.60	310.66	3,527,592
20 Jun 22	313.34000 +5.75	318.65	307.02	307.81	5,086,169
17 Jun 22	307.59000 +3.59	309.61	297.00	301.05	5,370,923
16 Jun 22	304.00000 +3.83	309.00	300.00	300.50	3,450,003
15 Jun 22	300.17001 +2.18	305.50	297.67	299.00	3,718,294
14 Jun 22	297.98999 +0.55	299.95	292.35	296.95	2,524,104
13 Jun 22	297.44000 -9.11	304.22	295.18	301.75	4,725,449
10 Jun 22	306.54999 +1.79	308.50	300.50	302.68	4,429,088
09 Jun 22	304.76001 -7.94	313.05	302.37	310.05	3,342,753
08 Jun 22	312.70001 -0.02	317.90	307.50	313.99	3,953,920
07 Jun 22	312.72000 +9.72	315.00	303.01	303.99	4,205,083
06 Jun 22	303.00000 +5.00	304.00	292.58	298.02	3,771,860
02 Jun 22	298.00000 -5.53	302.80	295.52	301.50	2,723,747
01 Jun 22	303.53000 +1.03	305.68	300.00	300.50	3,057,048
31 May 22	302.50000 +8.50	302.81	288.58	294.00	4,104,601
30 May 22	294.00000 -0.93	297.78	288.31	295.00	3,070,878
27 May 22	294.92999 +11.63	299.56	286.03	287.74	5,176,991
26 May 22	283.29999 -8.30	292.29	280.00	292.05	4,466,727
25 May 22	291.60001 +1.10	296.99	287.11	290.50	2,760,244
24 May 22	290.50000 -9.24	299.00	288.50	298.80	3,525,639
23 May 22	299.73999 -4.81	307.00	298.51	307.00	2,404,673
20 May 22	304.54999 +2.52	309.96	301.50	304.98	2,975,934
19 May 22	302.03000 +0.87	303.88	295.00	295.00	2,265,609
18 May 22	301.16000 -1.64	302.98	297.57	302.43	2,488,973
17 May 22	302.79999 +4.69	306.25	297.00	300.36	2,544,084
16 May 22	298.10999 -7.39	307.88	297.00	307.50	3,106,421
13 May 22	305.50000 -0.21	315.34	303.00	309.95	2,961,716
12 May 22	305.70999 -0.79	307.40	301.02	304.00	3,523,440
11 May 22	306.50000 +3.40	310.80	300.11	303.00	4,398,777
10 May 22	303.10001 -2.91	307.90	294.22	303.00	3,535,629
09 May 22	306.01001 +0.01	310.66	299.63	309.90	1,917,752
06 May 22	306.00000 -10.97	313.99	304.29	310.49	2,487,860
05 May 22	316.97000 +4.47	323.80	306.65	319.84	3,747,312
29 Apr 22	312.50000 -6.50	318.06	308.53	315.16	4,722,052
28 Apr 22	319.00000 +0.00	320.97	313.69	319.00	2,836,157
27 Apr 22	319.00000 +1.00	326.77	312.77	317.97	4,357,751
26 Apr 22	318.00000 +19.55	323.00	299.00	299.00	5,964,772
25 Apr 22	298.45001 -3.55	309.50	295.18	296.64	3,956,489
22 Apr 22	302.00000 +10.34	304.95	288.02	290.00	4,770,352
21 Apr 22	291.66000 -8.04	302.20	289.28	298.25	5,080,086
20 Apr 22	299.70001 -28.61	327.99	298.28	327.99	8,365,804
19 Apr 22	328.31000 -7.53	336.88	324.12	335.00	3,920,948
18 Apr 22	335.84000 -4.96	341.93	333.17	338.00	2,531,465
15 Apr 22	340.79999 +11.80	345.50	326.00	328.00	4,489,679
14 Apr 22	329.00000 +3.11	332.00	321.50	323.10	3,776,652
13 Apr 22	325.89001 +1.05	333.50	322.07	324.22	4,993,371
12 Apr 22	324.84000 +11.94	328.53	311.60	314.22	6,445,498
11 Apr 22	312.89999 +4.91	314.60	302.05	307.08	4,669,034
08 Apr 22	307.98999 +4.59	313.23	302.11	303.50	2,841,861
07 Apr 22	303.39999 +1.94	305.99	298.21	299.01	2,200,474
06 Apr 22	301.45999 -4.50	306.98	296.64	304.10	2,333,289
01 Apr 22	305.95999 -1.29	312.00	300.38	303.50	2,820,448
31 Mar 22	307.25000 +0.05	309.47	304.01	305.10	2,628,118
30 Mar 22	307.20001 +18.78	308.00	287.40	291.50	4,598,373
29 Mar 22	288.42001 -2.08	294.69	286.00	292.01	2,765,506
28 Mar 22	290.50000 -9.50	297.59	289.24	297.50	3,332,546
25 Mar 22	300.00000 -15.00	313.34	299.98	312.74	3,882,719
24 Mar 22	315.00000 +5.19	318.93	302.00	307.15	3,946,896
23 Mar 22	309.81000 +5.23	311.65	304.68	307.90	3,752,097
22 Mar 22	304.57999 -6.42	310.98	301.67	310.98	2,794,204
21 Mar 22	311.00000 -6.12	320.90	306.96	320.68	3,941,821
18 Mar 22	317.12000 -3.88	324.73	315.23	317.79	5,038,353
17 Mar 22	321.00000 +19.00	326.32	303.39	308.99	6,983,048
16 Mar 22	302.00000 +8.68	304.00	288.00	295.18	4,708,740
15 Mar 22	293.32001 -14.89	311.20	292.80	311.20	4,684,506
14 Mar 22	308.20999 +1.51	320.65	305.00	310.30	6,390,139
11 Mar 22	306.70001 +9.31	309.12	287.00	291.99	5,523,984
10 Mar 22	297.39001 +10.43	299.00	291.23	297.72	4,459,156
09 Mar 22	286.95999 -9.56	299.58	277.30	296.10	6,352,452
08 Mar 22	296.51999 -8.28	312.54	296.01	306.03	4,324,653
07 Mar 22	304.79999 -8.46	312.84	303.00	310.10	3,649,543
04 Mar 22	313.26001 -7.03	320.00	310.80	317.00	3,340,266
03 Mar 22	320.29001 -1.91	329.74	318.70	322.20	2,004,278
02 Mar 22	322.20001 -4.80	327.00	318.30	326.99	2,465,709
01 Mar 22	327.00000 -0.11	331.95	320.88	327.49	3,041,701
28 Feb 22	327.10999 +1.20	328.80	318.01	323.10	2,994,635
25 Feb 22	325.91000 +12.11	333.00	314.38	314.50	4,794,203
24 Feb 22	313.79999 -5.74	321.00	308.45	321.00	3,148,878
23 Feb 22	319.54001 +1.84	322.58	314.50	318.00	3,051,547
22 Feb 22	317.70001 -3.30	320.18	313.20	318.00	2,367,017
21 Feb 22	321.00000 +2.00	322.70	317.00	320.47	2,296,163
18 Feb 22	319.00000 +1.40	322.99	314.11	315.50	2,655,446
17 Feb 22	317.60001 -1.14	321.26	315.55	318.80	2,503,865
16 Feb 22	318.73999 +0.59	322.10	313.53	319.65	3,191,532
15 Feb 22	318.14999 +19.25	320.98	294.21	294.21	6,956,145
14 Feb 22	298.89999 +2.40	301.23	290.80	294.43	4,994,327
11 Feb 22	296.50000 -12.50	307.15	295.61	307.15	6,341,699
10 Feb 22	309.00000 -6.51	316.63	302.58	315.89	4,023,851
09 Feb 22	315.51001 -2.60	320.00	311.00	316.05	3,161,936
08 Feb 22	318.10999 -10.46	328.49	310.95	328.49	3,222,755
07 Feb 22	328.57001 +5.29	341.00	327.08	332.88	1,920,813
28 Jan 22	323.28000 -2.73	330.77	321.96	326.01	2,808,167
27 Jan 22	326.01001 -7.62	333.59	323.00	330.00	2,856,877
26 Jan 22	333.63000 -7.37	344.85	332.11	342.03	2,240,739
25 Jan 22	341.00000 +3.52	345.60	332.36	335.00	3,027,208
24 Jan 22	337.48001 -4.74	345.50	335.09	337.00	2,513,127
21 Jan 22	342.22000 -12.72	358.00	339.10	353.96	4,279,544
20 Jan 22	354.94000 +19.72	358.30	337.91	338.57	5,409,489
19 Jan 22	335.22000 -5.65	342.69	334.50	341.69	2,651,706
18 Jan 22	340.87000 +3.97	344.78	333.33	338.67	2,964,995
17 Jan 22	336.89999 -0.90	345.00	332.00	337.00	2,943,095
14 Jan 22	337.79999 +14.31	343.32	330.00	330.00	5,491,843
13 Jan 22	323.48999 -6.43	331.48	320.05	330.06	4,242,674
12 Jan 22	329.92001 +10.92	337.80	317.00	318.01	7,461,398
11 Jan 22	319.00000 -7.44	327.73	312.60	323.00	7,451,549
10 Jan 22	326.44000 -1.55	330.03	320.22	330.00	4,946,841
07 Jan 22	327.98999 -10.01	339.84	325.00	336.00	5,976,400
06 Jan 22	338.00000 -7.20	346.96	331.45	343.00	5,814,414
05 Jan 22	345.20001 +3.32	348.88	340.00	341.80	5,323,083
04 Jan 22	341.88000 -38.92	377.80	339.00	376.80	11,624,406
31 Dec 21	380.79999 -2.20	385.60	378.29	383.00	2,569,715
30 Dec 21	383.00000 +6.86	384.00	376.16	378.15	3,215,144
29 Dec 21	376.14001 -2.86	381.89	374.21	380.00	2,520,368
28 Dec 21	379.00000 +7.79	381.00	368.67	371.20	4,184,261
27 Dec 21	371.20999 -0.89	377.80	364.01	372.86	2,314,057
24 Dec 21	372.10001 -1.40	374.99	369.11	373.61	1,878,368
23 Dec 21	373.50000 +3.00	374.66	365.58	371.00	2,519,324
22 Dec 21	370.50000 -1.50	376.76	367.67	374.20	2,135,412
21 Dec 21	372.00000 +13.00	373.00	358.00	359.00	3,896,258
20 Dec 21	359.00000 +2.84	365.88	354.35	354.50	4,137,866
17 Dec 21	356.16000 -4.09	362.99	356.00	362.00	2,724,636
16 Dec 21	360.25000 +1.25	365.98	357.92	359.00	2,896,630
15 Dec 21	359.00000 -12.30	374.97	358.00	370.33	4,133,246
14 Dec 21	371.29999 +4.16	375.82	369.10	371.01	3,320,529
13 Dec 21	367.14001 -3.45	382.22	367.07	374.30	5,245,193
10 Dec 21	370.59000 -0.41	381.76	367.36	368.99	10,665,797
09 Dec 21	371.00000 +16.10	372.21	354.91	356.00	7,109,405
08 Dec 21	354.89999 +5.79	355.59	342.50	349.11	3,904,531
07 Dec 21	349.10999 +1.74	351.80	346.81	348.00	3,598,685
06 Dec 21	347.37000 -5.63	354.14	346.80	350.00	2,858,940
03 Dec 21	353.00000 +7.60	354.54	345.89	345.89	3,341,938
02 Dec 21	345.39999 -13.13	359.88	345.00	358.53	4,072,694
01 Dec 21	358.53000 +0.10	359.99	354.56	357.00	2,384,615
30 Nov 21	358.42999 -3.65	365.59	354.50	365.59	3,346,880
29 Nov 21	362.07999 +1.03	372.65	354.02	365.10	4,297,919
26 Nov 21	361.04999 -1.95	364.99	359.00	363.19	2,059,018
25 Nov 21	363.00000 +2.21	364.49	357.00	361.35	2,624,508
24 Nov 21	360.79001 -0.21	362.00	351.19	359.71	3,240,323
23 Nov 21	361.00000 -6.98	368.68	360.00	367.10	3,642,086
22 Nov 21	367.98001 -10.12	377.13	365.10	377.13	4,286,016
19 Nov 21	378.10001 +2.62	379.69	371.00	371.00	1,869,631
18 Nov 21	375.48001 -10.03	383.67	373.18	383.67	2,764,142
17 Nov 21	385.51001 +4.41	388.00	376.55	378.80	3,354,333
16 Nov 21	381.10001 +14.17	382.80	367.03	367.03	5,138,725
15 Nov 21	366.92999 -0.28	372.32	365.30	366.89	2,488,667
12 Nov 21	367.20999 -4.03	373.97	364.57	371.83	3,326,452
11 Nov 21	371.23999 +4.26	376.98	365.00	368.00	3,150,196
10 Nov 21	366.98001 -3.32	374.49	361.01	372.97	3,865,322
09 Nov 21	370.29999 -4.40	378.30	368.90	377.70	4,377,657
08 Nov 21	374.70001 -24.19	398.77	371.00	398.00	7,156,175
05 Nov 21	398.89001 +10.89	402.18	383.69	385.20	5,978,103
04 Nov 21	388.00000 +7.28	390.50	375.00	379.50	5,034,853
03 Nov 21	380.72000 +4.98	388.73	373.12	378.50	5,190,431
02 Nov 21	375.73999 +3.03	382.00	370.00	372.72	4,431,700
01 Nov 21	372.70999 -3.38	377.68	364.20	377.66	4,340,220
29 Oct 21	376.09000 +13.35	380.65	361.19	364.43	5,974,465
28 Oct 21	362.73999 +2.76	374.00	357.32	360.00	4,719,429
27 Oct 21	359.98001 -8.02	367.90	357.14	366.00	3,399,306
26 Oct 21	368.00000 +0.14	373.48	367.03	372.20	2,876,580
25 Oct 21	367.85999 +4.87	369.92	361.10	365.88	3,428,281
22 Oct 21	362.98999 -1.06	373.48	360.01	365.66	3,763,086
21 Oct 21	364.04999 +7.10	371.80	358.08	360.00	4,919,187
20 Oct 21	356.95001 -18.35	375.04	340.21	374.99	11,258,205
19 Oct 21	375.29999 +5.30	378.00	368.00	370.99	3,377,275
18 Oct 21	370.00000 -8.03	378.88	365.20	378.72	4,987,547
15 Oct 21	378.03000 -9.97	388.71	376.01	380.01	5,140,893
14 Oct 21	388.00000 -7.02	400.40	383.33	400.40	3,332,334
13 Oct 21	395.01999 +18.13	399.88	375.00	379.67	4,885,191
12 Oct 21	376.89001 +11.01	385.90	360.00	370.00	6,676,905
11 Oct 21	365.88000 -10.47	386.87	361.31	375.00	5,682,624
08 Oct 21	376.35001 -9.07	388.88	368.68	388.70	5,823,890
30 Sep 21	385.42001 +10.92	386.78	370.48	374.09	4,865,019
29 Sep 21	374.50000 -5.50	380.77	367.50	375.01	3,672,507
28 Sep 21	380.00000 +1.40	388.60	374.00	376.45	5,068,113
27 Sep 21	378.60001 +3.60	388.77	375.00	378.00	6,826,933
24 Sep 21	375.00000 +6.82	385.56	365.20	365.20	6,962,912
23 Sep 21	368.17999 -11.77	379.58	365.23	378.38	6,429,504
22 Sep 21	379.95001 +16.95	385.66	361.10	362.69	7,533,390
17 Sep 21	363.00000 +28.99	369.00	329.50	331.00	9,967,938
16 Sep 21	334.01001 +5.51	344.42	324.83	328.00	6,129,540
15 Sep 21	328.50000 -10.60	344.97	326.58	337.00	6,512,844
14 Sep 21	339.10001 +2.76	345.59	336.12	336.40	4,341,036
13 Sep 21	336.34000 +4.64	346.99	333.70	333.70	5,892,979
10 Sep 21	331.70001 -2.45	335.70	327.00	334.20	6,074,147
09 Sep 21	334.14999 +1.15	339.80	325.81	333.33	6,111,253
08 Sep 21	333.00000 -12.98	349.56	325.01	348.51	7,996,619
07 Sep 21	345.98001 -10.67	355.70	340.59	354.05	7,799,091
06 Sep 21	356.64999 +25.45	364.90	325.10	326.42	10,493,474
03 Sep 21	331.20001 +6.54	337.68	317.30	324.41	6,710,716
02 Sep 21	324.66000 -6.34	339.99	323.51	331.97	7,419,123
01 Sep 21	331.00000 +3.00	336.20	316.10	323.80	8,543,126
31 Aug 21	328.00000 +9.00	331.70	315.88	318.90	8,242,282
30 Aug 21	319.00000 -4.25	329.80	314.40	327.00	9,965,205
27 Aug 21	323.25000 +1.80	334.30	320.14	322.56	9,696,102
26 Aug 21	321.45001 +2.65	337.74	316.34	330.00	14,668,926
25 Aug 21	318.79999 +13.27	330.00	301.21	312.00	14,155,337
24 Aug 21	305.53000 +4.83	310.80	300.00	309.74	12,685,444
23 Aug 21	300.70001 +22.61	303.99	281.50	285.11	23,241,254
20 Aug 21	278.09000 -57.18	325.00	276.31	319.00	36,344,280
19 Aug 21	335.26999 -11.93	353.90	333.60	348.68	9,859,933
18 Aug 21	347.20001 +2.61	351.00	341.14	348.11	6,736,697
17 Aug 21	344.59000 -22.85	367.90	340.07	367.90	17,132,500
16 Aug 21	367.44000 +2.54	370.68	360.08	365.00	4,868,725
13 Aug 21	364.89999 -10.30	378.91	360.35	376.24	7,822,944
12 Aug 21	375.20001 -9.78	391.00	373.27	384.30	5,559,711
11 Aug 21	384.98001 -18.42	409.50	382.30	409.50	5,673,120
10 Aug 21	403.39999 +17.40	406.00	378.50	389.99	7,379,784
09 Aug 21	386.00000 +1.95	399.00	381.04	384.08	6,027,138
06 Aug 21	384.04999 -1.69	388.47	380.00	381.20	5,355,724
05 Aug 21	385.73999 +5.43	393.78	370.00	385.10	9,102,875
04 Aug 21	380.31000 -29.09	389.99	372.90	389.99	16,034,385
03 Aug 21	409.39999 +11.60	411.98	390.00	406.49	6,107,362
02 Aug 21	397.79999 +7.45	403.51	369.83	394.49	8,806,506
30 Jul 21	390.35001 -35.97	426.22	386.00	426.22	11,877,993
29 Jul 21	426.32001 +12.33	435.55	420.00	424.34	5,673,328
28 Jul 21	413.98999 +22.42	415.50	391.00	394.78	6,629,754
27 Jul 21	391.57001 -18.78	415.85	389.75	406.10	6,612,815
26 Jul 21	410.35001 -24.65	428.00	400.50	427.35	8,521,801
23 Jul 21	435.00000 -17.00	450.51	425.00	450.50	6,173,363
22 Jul 21	452.00000 -3.81	462.88	451.00	460.01	3,454,167
21 Jul 21	455.81000 +5.46	458.18	449.02	453.48	4,110,576
20 Jul 21	450.35001 -8.60	466.87	446.86	462.01	3,640,749
19 Jul 21	458.95001 +24.95	461.00	432.38	434.00	5,446,748
16 Jul 21	434.00000 -22.98	457.00	433.00	456.28	5,105,073
15 Jul 21	456.98001 +0.00	457.98	446.86	456.99	2,566,288
14 Jul 21	456.98001 +8.97	464.78	442.38	448.69	3,422,962
13 Jul 21	448.01001 -10.60	463.00	444.00	463.00	3,190,698
12 Jul 21	458.60999 +14.20	462.50	441.01	445.14	4,200,846
09 Jul 21	444.41000 -2.85	450.96	434.01	441.80	3,094,585
08 Jul 21	447.26001 -10.39	459.88	445.01	459.00	4,188,977
07 Jul 21	457.64999 +23.25	466.00	437.12	440.00	5,166,992
06 Jul 21	434.39999 -19.58	456.83	425.00	456.83	6,611,424
05 Jul 21	453.98001 +2.90	461.26	444.00	450.00	4,660,088
02 Jul 21	451.07999 -44.91	490.66	451.00	490.00	9,529,267
01 Jul 21	495.98999 +15.94	502.00	474.88	478.01	5,107,240
30 Jun 21	480.04999 +2.21	486.00	471.19	484.99	2,771,975
29 Jun 21	477.84000 +7.88	484.99	468.83	475.01	4,438,471
28 Jun 21	469.95999 +1.28	471.44	465.10	469.60	2,814,995
25 Jun 21	468.67999 +6.76	471.43	454.17	459.80	3,242,171
24 Jun 21	461.92001 -6.52	470.00	450.80	466.54	3,255,503
23 Jun 21	468.44000 -8.66	478.80	466.69	477.10	3,194,000
22 Jun 21	477.10001 +27.18	479.00	445.15	452.20	6,056,591
21 Jun 21	449.92001 -6.07	459.42	446.02	452.00	3,745,623
18 Jun 21	455.98999 -0.61	467.53	449.75	456.82	3,282,084
17 Jun 21	456.60001 +14.03	459.89	438.26	445.00	4,169,639
16 Jun 21	442.57001 -23.58	472.50	442.57	472.15	5,195,534
15 Jun 21	466.14999 -3.85	485.00	463.00	470.34	4,314,820
11 Jun 21	470.00000 -16.10	488.96	470.00	486.77	4,827,929
10 Jun 21	486.10001 +7.11	491.49	478.80	478.84	3,585,576
09 Jun 21	478.98999 -2.56	484.00	474.98	481.94	2,425,635
08 Jun 21	481.54999 -1.75	489.55	473.02	485.00	2,743,407
07 Jun 21	483.29999 -0.90	486.99	475.01	485.01	2,177,774
04 Jun 21	484.20001 +8.40	488.00	474.00	475.00	2,990,909
03 Jun 21	475.79999 -7.20	484.20	467.11	481.01	3,296,026
02 Jun 21	483.00000 -9.00	492.00	471.75	492.00	4,324,526
01 Jun 21	492.00000 +9.00	493.37	480.19	484.40	3,277,063
31 May 21	483.00000 -1.53	487.49	477.23	487.00	2,852,612
28 May 21	484.53000 -10.47	493.97	480.12	487.00	3,578,308
27 May 21	495.00000 +11.19	495.05	478.00	485.00	3,787,532
26 May 21	483.81000 -1.78	488.59	477.56	484.00	2,634,286
25 May 21	485.59000 +13.89	486.84	472.98	474.44	4,067,459
24 May 21	471.70001 -8.90	483.97	454.00	482.01	5,481,904
21 May 21	480.60001 +4.09	484.30	472.58	482.00	3,890,019
20 May 21	476.51001 +11.71	477.99	466.10	470.00	3,462,208
19 May 21	464.79999 -6.67	475.12	463.80	469.50	2,269,083
18 May 21	471.47000 -1.83	485.98	467.87	473.31	3,088,854
17 May 21	473.29999 +23.13	489.75	456.01	456.01	6,406,856
14 May 21	450.17001 -2.59	455.68	445.08	447.95	3,934,467
13 May 21	452.76001 +1.88	453.66	438.15	446.00	3,640,527
12 May 21	450.88000 +15.02	454.10	433.50	436.78	3,541,518
11 May 21	435.85999 +6.86	440.20	423.00	427.97	3,471,158
10 May 21	429.00000 +2.99	438.33	421.00	426.01	3,645,603
07 May 21	426.01001 -22.84	450.00	425.60	448.85	4,706,605
06 May 21	448.85001 -17.50	459.96	441.00	455.00	5,328,698
30 Apr 21	466.35001 +15.05	466.37	451.31	457.01	4,750,384
29 Apr 21	451.29999 -4.70	457.17	444.44	451.80	4,788,207
28 Apr 21	456.00000 +5.20	457.39	445.00	451.00	4,558,963
27 Apr 21	450.79999 +11.80	451.07	435.13	439.01	4,397,832
26 Apr 21	439.00000 +3.70	454.00	437.00	447.00	6,428,683
23 Apr 21	435.29999 +28.10	435.73	408.00	408.50	6,827,864
22 Apr 21	407.20001 -7.38	415.90	402.85	414.59	3,944,207
21 Apr 21	414.57999 +1.43	417.00	407.00	409.11	2,859,970
20 Apr 21	413.14999 +2.15	421.01	403.86	410.60	4,557,365
19 Apr 21	411.00000 +8.80	411.50	397.00	400.00	3,485,955
16 Apr 21	402.20001 +4.70	405.99	392.55	400.50	2,898,777
15 Apr 21	397.50000 -7.63	402.43	385.00	400.20	4,757,435
14 Apr 21	405.13000 +9.84	409.90	398.01	401.11	3,601,252
13 Apr 21	395.29001 +2.28	405.50	394.58	395.00	3,108,475
12 Apr 21	393.01001 -9.59	410.99	392.00	402.44	3,140,223
09 Apr 21	402.60001 -10.61	419.80	400.03	417.35	3,109,945
08 Apr 21	413.20999 +15.83	417.00	393.13	397.00	4,294,395
07 Apr 21	397.38000 -2.02	401.80	392.00	400.20	3,514,198
06 Apr 21	399.39999 -8.15	407.50	395.70	407.45	3,078,712
02 Apr 21	407.54999 -1.48	416.76	402.51	409.79	3,287,212
01 Apr 21	409.03000 +9.92	416.00	401.10	401.10	2,977,635
31 Mar 21	399.10999 -9.77	407.00	395.01	407.00	4,637,882
30 Mar 21	408.88000 +16.09	408.88	391.45	393.21	3,951,656
29 Mar 21	392.79001 +6.78	399.79	383.03	386.00	4,642,880
26 Mar 21	386.01001 +3.64	390.87	376.00	385.31	6,070,295
25 Mar 21	382.37000 +6.37	384.93	370.17	374.00	3,907,476
24 Mar 21	376.00000 +9.34	383.00	365.80	365.82	4,796,238
23 Mar 21	366.66000 +5.46	377.25	360.11	361.50	3,935,707
22 Mar 21	361.20001 +0.20	368.99	357.44	360.15	3,739,860
19 Mar 21	361.00000 -18.95	373.00	355.00	371.76	5,424,643
18 Mar 21	379.95001 +11.74	384.71	370.26	374.00	3,972,531
17 Mar 21	368.20999 +2.21	373.00	354.95	365.05	3,984,666
16 Mar 21	366.00000 +4.89	368.00	358.00	365.00	3,884,632
15 Mar 21	361.10999 -22.92	379.00	354.00	379.00	6,957,268
12 Mar 21	384.03000 +12.03	385.02	371.00	374.00	5,377,074
11 Mar 21	372.00000 +4.07	385.00	367.04	370.17	5,896,457
10 Mar 21	367.92999 +19.71	374.85	361.00	363.00	7,049,732
09 Mar 21	348.22000 -9.10	367.00	346.50	357.05	7,503,987
08 Mar 21	357.32001 -28.68	391.78	357.32	388.82	6,898,374
05 Mar 21	386.00000 +0.63	391.81	372.00	377.00	5,782,954
04 Mar 21	385.37000 -19.40	403.00	383.73	401.01	7,155,089
03 Mar 21	404.76999 +0.59	410.98	398.00	402.01	5,613,927
02 Mar 21	404.17999 -18.52	431.40	403.60	427.00	6,102,975
01 Mar 21	422.70001 +4.70	427.99	406.53	424.20	4,266,353
26 Feb 21	418.00000 -2.50	425.00	403.75	412.50	4,923,812
25 Feb 21	420.50000 +0.50	431.88	418.05	426.50	4,351,790
24 Feb 21	420.00000 -12.65	437.98	414.09	435.00	7,740,974
23 Feb 21	432.64999 -6.35	443.85	426.01	430.10	5,332,240
22 Feb 21	439.00000 -22.64	461.70	437.02	461.65	7,413,460
19 Feb 21	461.64001 -4.86	467.04	445.01	464.20	5,106,974
18 Feb 21	466.50000 -28.05	503.51	460.00	500.51	6,221,799
10 Feb 21	494.54999 +2.94	500.54	480.01	491.88	4,419,907
09 Feb 21	491.60999 +4.19	493.00	476.50	486.04	3,369,716
08 Feb 21	487.42001 +4.01	487.42	462.10	482.28	4,951,440
05 Feb 21	483.41000 +24.30	490.00	459.03	463.00	4,157,770
04 Feb 21	459.10999 -1.29	472.78	450.20	456.03	3,886,122
03 Feb 21	460.39999 +0.45	468.10	454.36	458.50	3,365,403
02 Feb 21	459.95001 -0.15	463.86	440.00	460.57	4,863,885
01 Feb 21	460.10001 +11.71	464.00	449.00	450.80	3,671,609
29 Jan 21	448.39001 +4.94	462.49	441.67	450.00	3,888,574
28 Jan 21	443.45001 -11.25	458.72	438.11	438.11	3,211,070
27 Jan 21	454.70001 +1.48	463.30	436.00	453.21	5,435,836
26 Jan 21	453.22000 -34.78	484.90	447.00	480.00	7,904,224
25 Jan 21	488.00000 +9.82	496.00	479.00	479.00	5,848,471
22 Jan 21	478.17999 +21.27	480.00	452.00	452.00	5,686,844
21 Jan 21	456.91000 +12.36	463.51	450.00	450.00	5,346,017
20 Jan 21	444.54999 +18.64	449.50	423.06	428.00	4,958,191
19 Jan 21	425.91000 -13.86	441.03	421.00	438.37	5,185,147
18 Jan 21	439.76999 -2.21	447.00	433.25	441.60	3,904,236
15 Jan 21	441.98001 +15.99	445.00	425.01	430.00	6,103,520
14 Jan 21	425.98999 -7.42	437.30	424.75	431.01	5,116,777
13 Jan 21	433.41000 -26.59	458.00	431.02	456.10	8,126,401
12 Jan 21	460.00000 +6.80	460.60	440.18	454.50	4,946,896
11 Jan 21	453.20001 +3.30	469.00	444.26	450.00	5,454,220
08 Jan 21	449.89999 -6.09	468.26	440.13	462.35	6,064,080
07 Jan 21	455.98999 +6.19	457.18	445.90	449.55	4,426,515
06 Jan 21	449.79999 +13.78	455.50	437.00	437.00	5,406,575
05 Jan 21	436.01999 +2.14	444.80	426.02	429.00	4,844,758
04 Jan 21	433.88000 +7.88	449.99	424.20	425.13	5,551,472
31 Dec 20	426.00000 +7.94	428.00	415.50	418.13	3,968,288
30 Dec 20	418.06000 +16.46	420.00	398.07	401.59	5,315,347
29 Dec 20	401.60001 +2.20	403.00	390.16	401.00	3,126,029
28 Dec 20	399.39999 -3.10	407.49	397.00	400.00	3,214,763
25 Dec 20	402.50000 +13.05	405.01	388.00	388.00	4,576,482
24 Dec 20	389.45001 +1.14	393.50	384.05	384.96	2,510,686
23 Dec 20	388.31000 +0.80	393.78	381.05	388.00	4,335,024
22 Dec 20	387.51001 -8.49	397.00	387.51	396.00	3,536,765
21 Dec 20	396.00000 +17.93	396.00	376.68	380.00	5,003,881
18 Dec 20	378.07001 -3.44	384.99	374.01	380.92	3,125,606
17 Dec 20	381.51001 +4.48	388.50	373.51	377.50	4,669,039
16 Dec 20	377.03000 -0.97	380.88	371.50	377.12	4,058,659
15 Dec 20	378.00000 +9.86	379.57	366.58	369.00	5,079,880
14 Dec 20	368.14001 +12.44	370.00	355.77	358.48	6,167,502
11 Dec 20	355.70001 +4.17	364.34	352.40	354.60	5,737,247
10 Dec 20	351.53000 +8.40	353.29	340.20	341.01	5,214,467
09 Dec 20	343.13000 -8.77	354.89	343.00	352.50	3,670,367
08 Dec 20	351.89999 +6.28	357.00	344.17	345.88	5,087,127
07 Dec 20	345.62000 -4.38	348.92	337.80	348.80	4,857,058
04 Dec 20	350.00000 +5.01	351.50	342.00	342.00	5,031,707
03 Dec 20	344.98999 +6.99	346.01	336.65	338.90	5,909,160
02 Dec 20	338.00000 -3.10	341.98	333.80	341.10	3,746,211
01 Dec 20	341.10001 +3.75	342.71	335.90	339.70	6,413,100
30 Nov 20	337.35001 -1.26	345.88	334.00	338.26	4,783,337
27 Nov 20	338.60999 +4.83	344.53	335.50	338.00	3,603,107
26 Nov 20	333.78000 +9.76	335.00	326.60	327.00	5,212,256
25 Nov 20	324.01999 -19.58	340.54	324.02	340.00	8,846,450
24 Nov 20	343.60001 -4.90	348.30	337.50	348.00	3,708,766
23 Nov 20	348.50000 +1.99	353.00	342.60	347.80	3,738,806
20 Nov 20	346.51001 +2.68	353.00	344.17	344.17	4,109,665
19 Nov 20	343.82999 +9.03	345.70	331.88	337.70	5,619,870
18 Nov 20	334.79999 -4.51	344.97	330.29	339.60	6,785,883
17 Nov 20	339.31000 -12.03	351.19	334.11	351.00	6,486,120
16 Nov 20	351.34000 +7.49	353.85	340.00	345.00	7,342,142
13 Nov 20	343.85001 -0.04	346.30	340.29	343.40	5,471,938
12 Nov 20	343.89001 -5.31	353.44	341.88	351.02	6,527,697
11 Nov 20	349.20001 -5.79	358.50	347.76	357.40	6,263,994
10 Nov 20	354.98999 -25.00	367.80	354.50	367.80	10,631,588
09 Nov 20	379.98999 +5.64	383.00	370.00	377.02	5,786,528
06 Nov 20	374.35001 -16.47	391.00	366.00	390.00	9,046,699
05 Nov 20	390.82001 -15.19	408.31	383.38	408.23	7,381,527
04 Nov 20	406.01001 +0.70	409.01	397.25	403.80	3,597,822
03 Nov 20	405.31000 +12.10	409.29	391.00	392.00	4,443,168
02 Nov 20	393.20999 +6.41	395.49	385.60	390.01	3,626,223
30 Oct 20	386.79999 -8.20	395.49	384.15	390.40	4,354,441
29 Oct 20	395.00000 +21.00	400.00	374.09	375.00	6,458,247
28 Oct 20	374.00000 +11.28	377.80	362.01	365.49	4,999,459
27 Oct 20	362.72000 -0.28	366.56	356.30	363.00	3,096,434
26 Oct 20	363.00000 +8.00	363.00	349.02	352.01	2,970,680
23 Oct 20	355.00000 -10.62	364.89	354.00	363.60	2,996,795
22 Oct 20	365.62000 -0.93	369.00	360.00	366.06	2,530,373
21 Oct 20	366.54999 -5.45	377.00	364.13	376.00	2,570,506
20 Oct 20	372.00000 +4.49	374.50	367.57	371.50	2,323,778
19 Oct 20	367.51001 -7.99	380.00	365.20	379.64	3,734,121
16 Oct 20	375.50000 +3.84	380.60	371.21	371.50	3,115,480
15 Oct 20	371.66000 -10.34	375.20	361.56	372.00	6,111,601
14 Oct 20	382.00000 +4.50	382.00	372.88	373.74	3,089,847
13 Oct 20	377.50000 +0.90	383.95	372.20	376.98	2,782,060
12 Oct 20	376.60001 +18.50	376.80	361.00	361.00	5,629,997
09 Oct 20	358.10001 +10.10	363.12	354.03	354.90	3,928,723
30 Sep 20	348.00000 +8.67	352.66	339.31	339.34	4,265,405
29 Sep 20	339.32999 +8.84	341.00	330.85	334.00	3,954,078
28 Sep 20	330.48999 +0.49	334.60	327.41	330.00	2,737,742
25 Sep 20	330.00000 -0.91	335.60	327.74	332.85	2,198,677
24 Sep 20	330.91000 -5.75	334.96	330.00	333.90	3,088,763
23 Sep 20	336.66000 -0.34	338.99	332.67	335.00	3,061,547
22 Sep 20	337.00000 +17.45	340.88	319.03	321.90	6,984,017
21 Sep 20	319.54999 -4.30	326.00	315.98	323.87	3,190,330
18 Sep 20	323.85001 +6.30	323.98	314.80	320.51	3,142,034
17 Sep 20	317.54999 -10.56	329.20	314.43	329.20	4,939,924
16 Sep 20	328.10999 -10.00	340.99	326.00	340.19	3,321,843
15 Sep 20	338.10999 +1.28	339.99	334.44	337.02	2,868,084
14 Sep 20	336.82999 +7.94	341.90	330.60	334.60	5,114,929
11 Sep 20	328.89001 +10.78	330.57	318.53	320.00	3,401,487
10 Sep 20	318.10999 +5.99	327.56	314.63	315.00	4,577,556
09 Sep 20	312.12000 -16.78	327.49	311.31	325.64	5,844,338
08 Sep 20	328.89999 +3.89	332.28	322.00	325.04	3,875,931
07 Sep 20	325.01001 -10.99	340.12	323.10	336.18	3,987,309
04 Sep 20	336.00000 -7.88	345.00	331.78	343.00	4,608,305
03 Sep 20	343.88000 -3.42	355.00	343.00	346.99	4,354,561
02 Sep 20	347.29999 +0.45	350.50	341.86	350.00	3,552,521
01 Sep 20	346.85001 +4.40	347.14	339.50	342.00	3,618,662
31 Aug 20	342.45001 +3.13	349.50	337.30	343.00	4,266,210
28 Aug 20	339.32001 +12.02	342.00	329.82	329.95	6,748,627
27 Aug 20	327.29999 +10.21	328.50	317.28	317.28	3,689,098
26 Aug 20	317.09000 -5.01	329.00	317.00	322.10	4,523,948
25 Aug 20	322.10001 +4.32	325.32	315.19	317.77	4,769,740
24 Aug 20	317.78000 +0.06	324.15	314.64	320.75	4,478,330
21 Aug 20	317.72000 +7.33	321.77	311.23	314.01	4,433,972
20 Aug 20	310.39001 +1.39	314.50	305.11	309.00	3,086,579
19 Aug 20	309.00000 -10.00	318.80	309.00	318.50	3,419,135
18 Aug 20	319.00000 +5.00	323.49	313.00	314.00	3,874,691
17 Aug 20	314.00000 -1.72	316.68	306.90	315.00	4,407,451
14 Aug 20	315.72000 +2.72	318.50	310.50	315.16	3,063,328
13 Aug 20	313.00000 +0.50	316.58	312.00	316.00	3,173,930
12 Aug 20	312.50000 -4.00	320.00	306.77	317.49	5,251,584
11 Aug 20	316.50000 -6.98	329.85	316.50	325.00	4,114,208
10 Aug 20	323.48001 -3.89	326.95	318.02	325.00	4,792,353
07 Aug 20	327.37000 -7.63	337.80	320.00	334.00	5,214,976
06 Aug 20	335.00000 -9.32	345.83	333.35	344.67	4,962,063
05 Aug 20	344.32001 +2.81	345.37	338.00	339.91	3,430,015
04 Aug 20	341.51001 -3.45	349.00	340.00	344.40	4,404,774
03 Aug 20	344.95999 -2.03	347.98	342.00	346.99	5,297,224
31 Jul 20	346.98999 +8.84	348.50	337.50	338.15	5,860,785
30 Jul 20	338.14999 -4.83	346.95	337.01	343.80	4,356,356
29 Jul 20	342.98001 +2.99	344.63	336.02	338.00	4,290,447
28 Jul 20	339.98999 +5.99	339.99	330.48	339.00	3,987,251
27 Jul 20	334.00000 +1.61	342.36	330.50	335.80	5,214,591
24 Jul 20	332.39001 -20.21	350.00	328.51	349.00	7,684,418
23 Jul 20	352.60001 +4.30	352.70	342.00	345.10	6,007,704
22 Jul 20	348.29999 +3.55	355.00	342.71	344.75	5,809,012
21 Jul 20	344.75000 +6.75	350.81	333.00	339.00	6,136,924
20 Jul 20	338.00000 -2.90	349.86	330.01	343.95	6,128,635
17 Jul 20	340.89999 +10.20	350.98	334.00	336.00	7,748,017
16 Jul 20	330.70001 -16.29	351.96	327.01	351.96	8,793,394
15 Jul 20	346.98999 +20.58	358.98	337.50	337.50	11,860,542
14 Jul 20	326.41000 -3.09	334.90	320.00	328.98	5,636,547
13 Jul 20	329.50000 +10.83	331.50	317.40	318.50	7,196,137
10 Jul 20	318.67001 -1.29	324.98	316.06	319.96	5,786,772
09 Jul 20	319.95999 +18.74	322.00	301.45	302.00	10,909,177
08 Jul 20	301.22000 +1.58	307.07	299.65	303.54	6,854,313
07 Jul 20	299.64001 +8.27	307.71	286.88	291.05	10,601,238
06 Jul 20	291.37000 -5.32	296.43	289.20	296.43	10,423,984
03 Jul 20	296.69000 +6.11	298.50	286.00	290.14	7,061,834
02 Jul 20	290.57999 -7.92	298.87	287.95	295.10	8,497,713
01 Jul 20	298.50000 -7.20	309.55	295.12	307.00	6,255,393
30 Jun 20	305.70001 +3.85	309.94	302.52	303.62	4,121,335
29 Jun 20	301.85001 +2.66	303.98	299.19	301.05	4,308,668
24 Jun 20	299.19000 -3.37	307.79	295.13	303.01	6,421,208
23 Jun 20	302.56000 +4.96	304.23	296.14	297.62	5,254,269
22 Jun 20	297.60001 +3.25	302.95	294.40	297.00	6,369,536
19 Jun 20	294.35001 +14.61	296.60	281.00	281.01	9,244,384
18 Jun 20	279.73999 -4.79	285.60	278.00	284.88	5,737,672
17 Jun 20	284.53000 -2.30	290.96	284.08	287.33	5,820,533
16 Jun 20	286.82999 +4.12	289.50	284.00	287.99	5,733,369
15 Jun 20	282.70999 +4.81	290.99	282.10	283.00	8,036,276
12 Jun 20	277.89999 +5.20	279.18	269.01	269.50	7,399,224
11 Jun 20	272.70001 -1.13	278.80	271.30	273.80	5,074,315
10 Jun 20	273.82999 +1.30	275.98	270.96	271.10	3,929,857
09 Jun 20	272.53000 +1.58	273.90	267.11	270.06	4,286,549
08 Jun 20	270.95001 -2.88	275.60	269.66	274.80	5,662,901
05 Jun 20	273.82999 -0.37	274.20	271.02	274.20	2,991,398
04 Jun 20	274.20001 -2.36	277.30	270.80	276.58	4,088,741
03 Jun 20	276.56000 +0.90	280.99	273.33	275.66	4,404,975
02 Jun 20	275.66000 -5.60	280.99	273.30	279.90	4,303,336
01 Jun 20	281.26001 +2.46	282.55	274.00	278.80	4,309,798
29 May 20	278.79999 +7.10	278.80	269.10	271.10	4,372,258
28 May 20	271.70001 -5.25	278.30	267.72	278.02	4,509,984
27 May 20	276.95001 -8.74	287.00	275.10	284.50	4,778,661
26 May 20	285.69000 +6.69	286.46	276.02	281.00	5,120,567
25 May 20	279.00000 +4.87	280.28	269.15	275.00	4,450,190
22 May 20	274.13000 -8.88	283.03	270.80	283.00	6,677,424
21 May 20	283.01001 +19.99	288.58	265.77	266.80	12,404,400
20 May 20	263.01999 -6.71	274.81	261.88	270.00	6,424,793
19 May 20	269.73001 +4.71	270.38	265.01	267.91	6,954,673
18 May 20	265.01999 +4.84	268.00	258.58	261.50	7,512,936
15 May 20	260.17999 -7.62	267.80	257.00	267.80	5,942,658
14 May 20	267.79999 +0.61	271.19	265.29	267.20	4,663,892
13 May 20	267.19000 +6.91	268.60	260.28	261.00	5,751,904
12 May 20	260.28000 +0.18	261.28	258.10	260.10	3,829,799
11 May 20	260.10001 -6.11	268.95	258.50	268.50	5,286,092
08 May 20	266.20999 +1.51	268.50	263.38	267.00	3,662,144
07 May 20	264.70001 +3.92	265.99	259.79	263.30	3,514,292
06 May 20	260.78000 +4.48	261.94	252.08	253.00	5,646,306
30 Apr 20	256.29999 -8.40	264.00	255.00	263.99	7,915,627
29 Apr 20	264.70001 -9.40	272.52	262.00	270.52	5,342,178
28 Apr 20	274.10001 +1.11	276.02	268.00	273.26	3,839,108
27 Apr 20	272.98999 +7.32	274.60	264.36	267.55	4,144,546
24 Apr 20	265.67001 -4.85	272.30	265.35	270.53	3,054,412
23 Apr 20	270.51999 -2.10	277.76	269.01	273.98	4,256,276
22 Apr 20	272.62000 +4.60	273.26	262.08	266.78	4,760,527
21 Apr 20	268.01999 +2.07	268.50	263.00	265.97	4,329,340
20 Apr 20	265.95001 +6.71	269.50	260.00	260.00	6,528,449
17 Apr 20	259.23999 -3.26	263.48	259.00	262.10	5,583,424
16 Apr 20	262.50000 -2.06	264.00	257.10	261.95	4,195,003
15 Apr 20	264.56000 +3.56	268.50	261.01	262.09	5,321,271
14 Apr 20	261.00000 +0.30	263.60	258.50	263.03	5,289,963
13 Apr 20	260.70001 -0.71	265.20	258.80	261.51	3,526,937
10 Apr 20	261.41000 -10.08	267.22	259.85	267.00	7,517,188
09 Apr 20	271.48999 +4.51	275.75	263.90	267.20	6,893,050
08 Apr 20	266.98001 +2.26	271.60	260.75	263.46	6,502,577
07 Apr 20	264.72000 +7.84	266.68	254.01	260.60	9,773,387
03 Apr 20	256.88000 +2.78	261.00	253.08	254.10	7,491,107
02 Apr 20	254.10001 -0.73	255.01	247.50	254.83	7,454,073
01 Apr 20	254.83000 -6.87	263.80	253.59	263.00	6,085,613
31 Mar 20	261.70001 +3.01	265.00	256.20	258.70	5,928,301
30 Mar 20	258.69000 -4.14	273.35	257.55	265.00	8,211,091
27 Mar 20	262.82999 -5.87	273.87	257.00	273.70	8,082,776
26 Mar 20	268.70001 +14.82	270.50	252.22	254.81	9,167,436
25 Mar 20	253.88000 +10.68	254.91	247.82	247.82	6,096,081
24 Mar 20	243.20000 +0.65	250.00	239.86	250.00	6,081,519
23 Mar 20	242.55000 +6.55	247.58	232.00	232.30	9,236,924
20 Mar 20	236.00000 +9.71	237.91	228.00	230.10	8,186,446
19 Mar 20	226.28999 -8.21	235.90	220.00	232.52	9,398,388
18 Mar 20	234.50000 -8.00	245.39	234.20	244.00	7,004,055
17 Mar 20	242.50000 +1.93	249.00	230.06	245.74	6,852,882
16 Mar 20	240.57001 -5.69	260.41	238.00	250.00	10,555,219
13 Mar 20	246.25999 +2.06	252.21	228.33	230.90	9,625,449
12 Mar 20	244.20000 -4.80	255.79	241.00	255.68	8,743,952
11 Mar 20	249.00000 -10.18	260.88	247.79	259.20	6,894,538
10 Mar 20	259.17999 -7.52	267.55	247.06	264.00	9,825,141
09 Mar 20	266.70001 +3.20	275.54	258.55	260.79	6,685,133
06 Mar 20	263.50000 +2.28	269.50	254.58	255.00	5,364,503
05 Mar 20	261.22000 +4.21	270.01	259.10	264.00	7,061,403
04 Mar 20	257.01001 -4.98	264.00	251.77	264.00	6,706,507
03 Mar 20	261.98999 +19.02	267.27	257.50	259.00	10,375,804
02 Mar 20	242.97000 +3.97	247.50	240.01	246.00	6,369,642
28 Feb 20	239.00000 -6.10	247.81	237.00	244.00	10,482,896
27 Feb 20	245.10001 -2.80	250.90	242.75	248.50	6,256,184
26 Feb 20	247.89999 -11.48	259.30	247.30	259.00	7,981,781
25 Feb 20	259.38000 +9.30	264.49	248.08	251.00	8,060,033
24 Feb 20	250.08000 +9.74	251.54	242.10	242.50	8,136,347
21 Feb 20	240.34000 +5.35	242.38	230.07	233.15	6,566,427
20 Feb 20	234.99001 +0.19	237.80	233.13	234.80	4,846,309
19 Feb 20	234.80000 -7.49	241.98	234.00	239.01	6,300,096
18 Feb 20	242.28999 +0.94	244.90	237.99	238.06	3,852,644
17 Feb 20	241.35001 +4.80	251.53	240.00	240.58	6,291,551
14 Feb 20	236.55000 +9.45	241.00	225.80	226.00	6,035,730
13 Feb 20	227.10001 -0.90	230.50	224.00	228.88	4,370,194
12 Feb 20	228.00000 +4.80	228.63	221.05	223.00	5,287,564
11 Feb 20	223.20000 -2.23	226.50	220.68	224.18	5,244,933
10 Feb 20	225.42999 +9.56	226.00	217.00	217.00	9,450,734
07 Feb 20	215.87000 -5.97	225.00	212.12	221.90	8,663,929
06 Feb 20	221.84000 +1.85	229.99	217.70	229.99	14,239,018
05 Feb 20	219.99001 +20.00	219.99	206.00	206.88	11,001,148
04 Feb 20	199.99001 +13.99	204.38	187.23	187.87	10,056,318
03 Feb 20	186.00000 -1.68	197.28	178.00	187.68	8,848,845
23 Jan 20	187.67999 -5.59	195.00	185.94	195.00	4,394,808
22 Jan 20	193.27000 -0.10	195.69	188.91	195.00	4,389,822
21 Jan 20	193.37000 -0.67	200.20	192.00	194.48	4,517,045
20 Jan 20	194.03999 +0.99	195.97	191.18	195.01	3,851,186
17 Jan 20	193.05000 +0.35	194.70	190.00	193.08	3,056,911
16 Jan 20	192.70000 +4.26	193.90	187.24	188.44	4,497,440
15 Jan 20	188.44000 +1.44	189.60	186.58	187.00	3,380,073
14 Jan 20	187.00000 -1.30	189.99	185.78	189.35	2,793,505
13 Jan 20	188.30000 +0.80	188.85	185.00	188.00	3,267,106
10 Jan 20	187.50000 -2.36	190.86	187.01	189.72	3,628,429
09 Jan 20	189.86000 +9.71	191.22	180.25	180.25	7,348,336
08 Jan 20	180.14999 -0.55	181.97	179.20	179.95	2,886,523
07 Jan 20	180.70000 +4.08	180.93	176.62	177.60	3,544,309
06 Jan 20	176.62000 -1.38	178.55	176.05	176.96	3,959,764
03 Jan 20	178.00000 -2.33	182.09	177.77	182.09	3,442,870
02 Jan 20	180.33000 -1.57	182.58	179.66	182.00	3,679,013
31 Dec 19	181.89999 +3.78	181.90	178.10	179.11	3,362,478
30 Dec 19	178.12000 +2.64	179.00	175.00	175.48	3,094,584
27 Dec 19	175.48000 -2.67	179.30	175.38	177.40	2,864,144
26 Dec 19	178.14999 +2.20	179.07	175.31	175.94	2,834,012
25 Dec 19	175.95000 -0.15	176.48	173.98	175.54	2,699,468
24 Dec 19	176.10001 +1.55	177.93	171.58	175.00	4,740,069
23 Dec 19	174.55000 -1.50	178.64	174.27	176.31	3,216,058
20 Dec 19	176.05000 -3.25	179.72	175.89	179.32	5,234,607
19 Dec 19	179.30000 +0.82	179.47	178.06	179.37	1,891,701
18 Dec 19	178.48000 -3.27	182.00	177.76	181.98	4,989,262
17 Dec 19	181.75000 -0.01	182.66	180.50	181.77	4,979,304
16 Dec 19	181.75999 -3.54	186.50	180.21	185.30	5,997,234
13 Dec 19	185.30000 +4.80	187.95	180.49	181.30	8,240,455
12 Dec 19	180.50000 +2.05	180.87	177.70	178.81	5,612,937
11 Dec 19	178.45000 -2.15	180.52	176.80	180.52	5,481,003
10 Dec 19	180.60001 -1.30	183.68	180.00	181.50	3,349,961
09 Dec 19	181.89999 -4.28	186.78	178.96	185.78	6,909,275
06 Dec 19	186.17999 +3.88	186.18	181.11	183.00	4,259,626
05 Dec 19	182.30000 +1.12	183.35	181.21	182.30	2,964,141
04 Dec 19	181.17999 +1.15	182.00	178.10	179.08	3,456,065
03 Dec 19	180.03000 -0.32	180.90	173.67	180.00	5,540,719
02 Dec 19	180.35001 +0.65	182.90	178.28	179.90	3,351,334
29 Nov 19	179.70000 -5.15	184.85	177.30	183.50	4,862,951
28 Nov 19	184.85001 +1.84	187.88	183.51	184.30	4,245,438
27 Nov 19	183.00999 -1.64	184.76	179.90	184.25	3,594,617
26 Nov 19	184.64999 +2.15	185.60	183.00	184.00	4,432,271
25 Nov 19	182.50000 -0.19	185.80	178.55	183.15	4,760,355
22 Nov 19	182.69000 -7.31	191.80	178.20	191.50	7,754,938
21 Nov 19	190.00000 -5.01	195.00	189.66	194.88	4,103,677
20 Nov 19	195.00999 -0.01	198.68	194.50	194.81	4,177,215
19 Nov 19	195.02000 +0.71	196.28	192.81	193.50	3,738,091
18 Nov 19	194.31000 +0.31	194.95	191.00	192.99	2,650,805
15 Nov 19	194.00000 -4.00	200.00	193.11	198.02	4,674,279
14 Nov 19	198.00000 +0.40	199.68	196.10	197.63	4,090,565
13 Nov 19	197.60001 +6.33	200.25	190.55	191.28	5,799,068
12 Nov 19	191.27000 +1.97	193.70	189.11	190.01	3,936,608
11 Nov 19	189.30000 -5.16	195.60	188.88	194.46	4,064,483
08 Nov 19	194.46001 -0.54	196.60	193.02	196.55	3,790,478
07 Nov 19	195.00000 +5.69	195.31	189.31	190.00	5,259,908
06 Nov 19	189.31000 -3.64	192.88	188.67	192.81	4,924,101
05 Nov 19	192.95000 +4.85	193.69	187.58	189.28	7,057,668
04 Nov 19	188.10001 +8.30	190.50	180.31	181.22	12,630,911
01 Nov 19	179.80000 +1.80	180.23	178.20	178.98	6,713,357
31 Oct 19	178.00000 -1.16	181.15	176.53	180.99	6,209,446
30 Oct 19	179.16000 +0.58	181.70	178.00	180.90	8,087,882
29 Oct 19	178.58000 +2.38	179.99	175.71	176.76	8,588,487
28 Oct 19	176.20000 -0.09	176.99	172.01	176.00	5,938,603
25 Oct 19	176.28999 +4.38	177.00	171.10	172.10	5,575,139
24 Oct 19	171.91000 -2.96	175.48	169.90	175.00	4,464,323
23 Oct 19	174.87000 -1.14	176.42	174.00	176.20	2,932,039
22 Oct 19	176.00999 +0.83	177.40	174.10	176.33	5,832,718
21 Oct 19	175.17999 -1.72	178.32	172.39	177.29	6,549,992
18 Oct 19	176.89999 -2.38	182.99	176.82	180.34	7,339,430
17 Oct 19	179.28000 +7.15	180.75	173.85	175.58	17,844,828
16 Oct 19	172.13000 -7.72	181.00	170.00	170.00	21,295,044
15 Oct 19	179.85001 -0.16	184.50	177.58	179.99	2,873,360
14 Oct 19	180.00999 -2.35	186.50	179.04	183.00	3,572,315
11 Oct 19	182.36000 -2.67	187.80	181.48	185.46	2,175,166
10 Oct 19	185.03000 +9.73	186.52	177.00	177.90	3,546,440
09 Oct 19	175.30000 -8.19	187.30	172.48	182.26	4,018,545
08 Oct 19	183.49001 -0.97	190.48	181.00	182.00	2,273,208
30 Sep 19	184.46001 -5.38	189.00	182.00	189.00	2,051,172
27 Sep 19	189.84000 -0.04	192.88	186.34	188.96	1,785,729
26 Sep 19	189.88000 +0.05	196.60	189.03	191.16	2,388,844
25 Sep 19	189.83000 +2.85	191.10	185.63	186.15	1,928,606
24 Sep 19	186.98000 +3.62	188.85	182.00	182.06	1,974,463
23 Sep 19	183.36000 -3.80	186.91	181.56	186.91	1,569,395
20 Sep 19	187.16000 +3.09	188.39	183.17	183.53	2,412,229
19 Sep 19	184.07001 -0.59	186.55	182.16	185.90	1,304,874
18 Sep 19	184.66000 +2.69	184.85	181.23	182.87	1,930,113
17 Sep 19	181.97000 +0.07	185.50	180.58	181.50	1,694,187
16 Sep 19	181.89999 +1.64	182.66	178.30	181.00	1,573,129
12 Sep 19	180.25999 +0.06	180.80	178.15	180.21	1,142,650
11 Sep 19	180.20000 +0.30	183.17	178.00	181.27	1,408,938
10 Sep 19	179.89999 -2.38	182.98	178.26	182.89	2,196,828
09 Sep 19	182.28000 -1.12	184.99	181.08	184.10	1,817,751
06 Sep 19	183.39999 +1.07	183.83	180.00	182.30	1,828,329
05 Sep 19	182.33000 -0.53	185.99	180.33	183.60	2,624,617
04 Sep 19	182.86000 -1.60	184.77	179.90	183.48	1,953,311
03 Sep 19	184.46001 -5.38	189.84	182.23	189.84	3,059,161
02 Sep 19	189.84000 +3.49	192.00	185.05	185.99	1,742,358
30 Aug 19	186.35001 +7.27	191.46	178.02	180.00	3,185,328
29 Aug 19	179.08000 -2.83	181.39	175.38	181.00	2,662,289
28 Aug 19	181.91000 -0.69	184.92	178.49	182.51	1,949,936
27 Aug 19	182.60001 +7.61	183.46	176.00	176.00	2,876,686
26 Aug 19	174.99001 -0.41	178.50	172.80	173.50	2,262,320
23 Aug 19	175.39999 +5.28	175.70	168.50	169.58	2,218,763
22 Aug 19	170.12000 +1.63	170.35	167.60	168.46	1,382,328
21 Aug 19	168.49001 -2.03	170.98	166.72	170.52	2,311,554
20 Aug 19	170.52000 +1.22	171.90	169.00	171.38	1,349,023
19 Aug 19	169.30000 +2.79	171.77	167.65	170.34	2,362,484
16 Aug 19	166.50999 +1.41	168.95	165.10	166.20	1,459,612
15 Aug 19	165.10001 +0.02	166.20	163.00	163.44	1,036,251
14 Aug 19	165.08000 +2.07	166.48	163.03	165.00	1,844,864
13 Aug 19	163.00999 +1.98	164.18	160.48	161.03	1,674,684
12 Aug 19	161.03000 +0.66	162.87	160.00	160.30	1,264,275
09 Aug 19	160.37000 +0.22	164.39	159.29	160.99	2,747,381
08 Aug 19	160.14999 +4.28	161.65	155.00	157.30	2,028,565
07 Aug 19	155.87000 +3.06	157.23	153.03	153.66	1,797,286
06 Aug 19	152.81000 -0.55	154.86	149.21	150.00	2,193,415
05 Aug 19	153.36000 -5.24	157.98	148.99	157.39	3,654,116
02 Aug 19	158.60001 +0.82	159.33	154.30	154.99	1,431,674
01 Aug 19	157.78000 -1.12	160.86	156.24	158.12	1,846,157
31 Jul 19	158.89999 -3.48	162.59	158.30	161.15	1,412,818
30 Jul 19	162.38000 +1.38	164.09	160.06	160.10	1,299,102
29 Jul 19	161.00000 -3.40	165.87	160.30	165.50	2,192,663
26 Jul 19	164.39999 +1.30	166.21	161.44	162.00	2,039,408
25 Jul 19	163.10001 +4.10	163.20	157.05	158.53	2,606,414
24 Jul 19	159.00000 +3.83	160.15	154.70	156.45	1,698,952
23 Jul 19	155.17000 -1.67	157.84	154.60	157.35	1,129,302
22 Jul 19	156.84000 +0.24	159.01	153.37	157.15	1,378,273
19 Jul 19	156.60001 -0.61	159.60	156.40	157.77	1,292,819
18 Jul 19	157.21001 -0.79	159.90	156.30	158.11	1,501,029
17 Jul 19	158.00000 +3.57	158.65	153.66	153.66	2,430,498
16 Jul 19	154.42999 -4.64	159.94	152.59	159.07	3,765,963
15 Jul 19	159.07001 +0.07	160.47	154.88	159.99	2,571,665
12 Jul 19	159.00000 -3.89	164.66	157.99	162.25	2,607,123
11 Jul 19	162.89000 -2.37	168.00	162.18	166.51	2,070,388
10 Jul 19	165.25999 +3.06	165.40	161.54	162.91	1,816,871
09 Jul 19	162.20000 -0.80	163.95	160.80	163.87	1,056,533
08 Jul 19	163.00000 -1.00	164.36	160.60	163.01	2,035,476
05 Jul 19	164.00000 +1.41	165.28	161.60	162.50	2,356,249
04 Jul 19	162.59000 -3.21	166.75	160.01	165.59	2,907,231
03 Jul 19	165.80000 -8.20	173.99	163.00	172.90	4,104,687
02 Jul 19	174.00000 +5.45	175.58	168.56	169.93	3,491,549
01 Jul 19	168.55000 +5.35	168.60	164.51	164.51	1,813,319
28 Jun 19	163.20000 +0.80	164.50	161.18	162.45	1,174,895
27 Jun 19	162.39999 +4.15	163.60	157.71	158.98	2,119,281
26 Jun 19	158.25000 +3.56	158.25	153.82	154.06	1,830,581
25 Jun 19	154.69000 -3.64	157.90	154.31	157.14	1,820,832
24 Jun 19	158.33000 +0.82	158.54	155.18	157.95	2,345,532
21 Jun 19	157.50999 -0.24	161.00	156.39	160.16	3,798,076
20 Jun 19	157.75000 +3.49	158.60	153.80	154.75	2,478,436
19 Jun 19	154.25999 +0.96	156.80	153.62	156.01	1,600,652
18 Jun 19	153.30000 +2.70	153.66	149.51	151.40	1,638,778
17 Jun 19	150.60001 -1.40	154.06	149.00	152.14	1,935,304
14 Jun 19	152.00000 -1.96	154.77	151.35	153.98	1,783,640
13 Jun 19	153.96001 -3.04	157.04	153.20	156.50	1,903,335
12 Jun 19	157.00000 +1.95	157.50	152.85	154.00	1,652,548
11 Jun 19	155.05000 +3.37	155.10	151.10	151.68	1,996,430
10 Jun 19	151.67999 +2.68	153.33	149.00	149.00	1,332,431
06 Jun 19	149.00000 -4.60	152.03	147.60	152.00	3,085,964
05 Jun 19	153.60001 +6.10	156.66	148.50	149.02	3,428,853
04 Jun 19	147.50000 -4.30	153.30	146.78	152.32	2,731,237
03 Jun 19	151.80000 +4.30	151.88	147.50	147.98	2,666,376
31 May 19	147.50000 +1.80	149.97	145.56	146.50	1,869,608
30 May 19	145.70000 +0.19	147.20	142.56	144.10	1,675,314
29 May 19	145.50999 -2.20	146.00	143.27	145.01	1,088,844
28 May 19	147.71001 +4.09	147.71	142.33	143.50	2,797,175
27 May 19	143.62000 +3.93	143.96	139.00	140.03	1,452,692
24 May 19	139.69000 -0.11	141.65	138.28	140.05	1,323,740
23 May 19	139.80000 -1.72	141.50	139.48	141.50	964,350
22 May 19	141.52000 -1.26	143.60	140.51	142.01	1,172,710
21 May 19	142.78000 +5.68	143.32	137.03	138.10	2,525,745
20 May 19	137.10001 -2.08	139.99	134.20	139.99	2,312,487
17 May 19	139.17999 -2.52	144.49	137.80	141.00	2,329,147
16 May 19	141.70000 -1.50	142.98	139.30	142.98	2,572,124
15 May 19	143.20000 -0.56	144.20	140.14	143.60	3,008,139
14 May 19	143.75999 -3.87	147.31	142.64	145.31	3,069,694
13 May 19	147.63000 +3.13	150.00	142.58	142.70	2,798,424
10 May 19	144.50000 +8.39	145.52	137.00	138.80	3,738,223
09 May 19	136.11000 -3.29	140.49	135.86	138.89	2,624,782
08 May 19	139.39999 +3.15	142.06	132.00	132.50	3,615,518
07 May 19	136.25000 +2.75	140.60	134.95	134.95	3,607,156
06 May 19	133.50000 -7.34	135.99	131.00	134.50	4,618,877
30 Apr 19	140.84000 -0.11	144.00	139.10	140.50	2,503,719
29 Apr 19	140.95000 +5.14	145.01	135.82	135.82	4,673,378
26 Apr 19	135.81000 +1.73	137.88	132.70	133.50	3,094,101
25 Apr 19	134.08000 +2.19	137.99	131.40	131.89	4,265,077
24 Apr 19	131.89000 +0.84	132.58	130.00	131.70	1,858,387
23 Apr 19	131.05000 +3.05	132.44	127.80	128.13	3,417,965
22 Apr 19	128.00000 +0.09	129.10	126.30	127.86	1,361,592
19 Apr 19	127.91000 +0.91	128.39	124.55	126.52	1,812,976
18 Apr 19	127.00000 -0.77	128.00	126.90	127.60	912,730
17 Apr 19	127.77000 +1.67	128.82	126.40	126.40	1,723,327
16 Apr 19	126.10000 +0.51	126.81	123.50	125.68	2,355,356
15 Apr 19	125.59000 -3.72	130.47	125.38	129.83	3,440,734
12 Apr 19	129.31000 +0.33	130.51	128.30	128.98	1,683,920
11 Apr 19	128.98000 -1.51	130.87	128.02	130.50	2,516,269
10 Apr 19	130.49001 +0.34	132.46	128.51	130.89	3,705,340
09 Apr 19	130.14999 +1.18	130.50	128.08	128.08	2,048,966
08 Apr 19	128.97000 -2.73	132.69	128.30	132.65	3,688,653
04 Apr 19	131.70000 -0.85	133.97	130.60	131.70	2,419,024
03 Apr 19	132.55000 -0.98	133.30	130.43	133.30	3,332,206
02 Apr 19	133.53000 -1.95	136.00	133.01	135.79	3,128,776
01 Apr 19	135.48000 +1.18	139.02	133.90	135.80	4,805,319
29 Mar 19	134.30000 +3.46	134.50	130.84	130.84	3,450,311
28 Mar 19	130.84000 +2.23	132.20	127.10	127.88	2,602,920
27 Mar 19	128.61000 +0.63	130.80	127.28	128.50	2,171,878
26 Mar 19	127.98000 +0.53	129.96	126.79	128.22	3,082,674
25 Mar 19	127.45000 -2.95	128.45	126.71	127.79	3,654,420
22 Mar 19	130.39999 +0.19	131.30	128.90	130.88	2,159,911
21 Mar 19	130.21001 -1.92	132.00	129.77	131.90	3,474,266
20 Mar 19	132.13000 +0.93	133.50	130.00	130.01	2,772,843
19 Mar 19	131.20000 -0.80	134.90	130.61	132.33	3,710,423
18 Mar 19	132.00000 -3.30	136.52	127.00	136.50	7,486,044
15 Mar 19	135.30000 +4.85	138.88	131.20	131.20	5,391,508
14 Mar 19	130.45000 +3.17	132.00	127.00	127.26	3,953,903
13 Mar 19	127.28000 -0.96	131.45	126.50	128.51	4,456,034
12 Mar 19	128.24001 -2.43	133.00	125.49	130.99	5,786,816
11 Mar 19	130.67000 +4.86	132.50	124.00	125.34	5,088,250
08 Mar 19	125.81000 -1.49	129.32	123.00	124.00	5,019,720
07 Mar 19	127.30000 -3.55	129.22	125.38	129.18	6,437,702
06 Mar 19	130.85001 -1.75	134.02	128.45	132.70	5,390,518
05 Mar 19	132.60001 +0.05	133.62	129.20	129.80	4,834,055
04 Mar 19	132.55000 +4.16	138.80	129.71	129.71	7,148,453
01 Mar 19	128.39000 +1.09	131.00	124.81	129.00	5,811,638
28 Feb 19	127.30000 +11.57	127.30	116.68	117.25	8,155,407
27 Feb 19	115.73000 -3.47	119.30	115.04	118.40	4,237,863
26 Feb 19	119.20000 -3.65	122.50	118.65	122.49	4,974,801
25 Feb 19	122.85000 +8.68	122.90	115.03	115.03	6,022,200
22 Feb 19	114.17000 +1.97	114.60	111.50	112.00	3,061,310
21 Feb 19	112.20000 -0.80	113.74	111.32	112.99	3,222,334
20 Feb 19	113.00000 -2.86	115.95	111.53	115.61	3,798,315
19 Feb 19	115.86000 +0.80	120.30	115.48	115.58	4,290,221
18 Feb 19	115.06000 +1.91	115.75	113.18	113.18	3,504,403
15 Feb 19	113.15000 -2.59	115.65	112.70	115.21	2,578,186
14 Feb 19	115.74000 +2.16	116.91	112.83	113.38	3,857,411
13 Feb 19	113.58000 -0.24	114.00	111.75	112.88	3,492,626
12 Feb 19	113.82000 +1.82	114.88	111.50	111.80	3,388,824
11 Feb 19	112.00000 +1.04	112.77	109.71	111.09	3,598,550
01 Feb 19	110.96000 +4.23	111.20	106.85	107.31	3,068,125
31 Jan 19	106.73000 +0.60	108.78	104.95	107.44	3,138,730
30 Jan 19	106.13000 +2.15	106.95	103.05	103.80	2,587,858
29 Jan 19	103.98000 -2.33	106.47	102.51	106.47	3,294,995
28 Jan 19	106.31000 -0.62	108.18	106.10	107.39	1,611,291
25 Jan 19	106.93000 -1.07	109.43	106.85	108.00	3,073,749
24 Jan 19	108.00000 -2.27	110.20	106.78	109.60	2,424,214
23 Jan 19	110.27000 +1.78	110.48	108.20	108.48	1,460,294
22 Jan 19	108.49000 -2.62	112.38	107.51	111.60	2,358,542
21 Jan 19	111.11000 +1.61	114.85	110.36	110.80	4,207,973
18 Jan 19	109.50000 +3.75	109.70	105.39	105.39	3,279,080
17 Jan 19	105.75000 +0.06	106.45	104.91	105.49	1,658,208
16 Jan 19	105.69000 +0.71	106.39	103.81	104.66	2,031,040
15 Jan 19	104.98000 +0.88	106.50	103.49	103.88	2,113,841
14 Jan 19	104.10000 -0.81	104.80	102.68	104.80	1,950,428
11 Jan 19	104.91000 +1.59	105.00	102.40	102.90	2,072,275
10 Jan 19	103.32000 +0.34	105.18	102.28	104.30	4,136,218
09 Jan 19	102.98000 +3.48	105.29	99.55	99.89	5,818,461
08 Jan 19	99.50000 -2.23	101.99	97.78	101.11	5,213,478
07 Jan 19	101.73000 +0.15	103.98	100.69	101.06	4,345,843
04 Jan 19	101.58000 +0.26	102.85	99.48	100.58	4,276,913
03 Jan 19	101.32000 -2.46	105.00	99.96	103.30	3,845,852
02 Jan 19	103.78000 -5.44	106.80	99.55	106.45	5,898,761
28 Dec 18	109.22000 +1.71	109.63	106.30	107.50	3,253,053
27 Dec 18	107.51000 +0.21	109.35	106.82	108.70	4,131,329
26 Dec 18	107.30000 +1.31	109.56	105.29	105.99	3,533,381
25 Dec 18	105.99000 +2.69	106.99	102.00	102.40	4,404,731
24 Dec 18	103.30000 +3.98	104.70	99.46	99.46	3,656,491
21 Dec 18	99.32000 -1.34	100.53	98.51	99.77	3,028,352
20 Dec 18	100.66000 +2.43	101.40	97.90	98.00	4,779,757
19 Dec 18	98.23000 -7.17	106.28	97.77	105.76	7,661,781
18 Dec 18	105.40000 -0.83	106.50	103.68	104.11	3,132,499
17 Dec 18	106.23000 -1.58	107.00	101.95	106.12	4,950,579
14 Dec 18	107.81000 -8.39	116.27	107.81	116.10	7,269,624
13 Dec 18	116.20000 +2.27	116.26	113.55	113.90	2,926,751
12 Dec 18	113.93000 +0.57	114.64	113.11	113.80	2,752,862
11 Dec 18	113.36000 -1.76	116.30	112.50	115.65	4,050,229
10 Dec 18	115.12000 +0.98	116.00	112.88	112.88	2,984,338
07 Dec 18	114.14000 -1.19	116.25	112.70	115.88	5,067,642
06 Dec 18	115.33000 -5.35	121.11	114.00	119.89	8,233,814
05 Dec 18	120.68000 +1.62	123.11	116.66	117.00	5,374,878
04 Dec 18	119.06000 -0.44	120.87	117.60	118.80	4,519,096
03 Dec 18	119.50000 +7.00	123.66	113.34	115.50	9,309,546
30 Nov 18	112.50000 +3.67	112.60	108.50	108.80	4,134,650
29 Nov 18	108.83000 -0.78	111.97	108.80	111.00	4,884,839
28 Nov 18	109.61000 +3.05	110.00	105.20	105.80	5,516,545
27 Nov 18	106.56000 -3.03	111.00	104.50	110.66	8,021,725
26 Nov 18	109.59000 +1.29	111.29	108.30	109.10	4,179,317
23 Nov 18	108.30000 -3.21	113.60	108.00	111.80	5,950,853
22 Nov 18	111.51000 -0.19	112.34	110.12	111.35	5,197,260
21 Nov 18	111.70000 +4.70	113.03	105.65	106.00	9,062,260
20 Nov 18	107.00000 -3.15	110.97	107.00	108.80	5,462,485
19 Nov 18	110.15000 -0.50	112.85	108.60	109.01	6,928,135
16 Nov 18	110.65000 -1.35	114.00	109.66	112.05	6,909,166
15 Nov 18	112.00000 +0.14	112.78	109.20	110.86	6,730,872
14 Nov 18	111.86000 +1.80	113.60	108.01	108.03	8,502,181
13 Nov 18	110.06000 -1.95	117.00	108.53	110.00	13,639,629
12 Nov 18	112.01000 +1.23	112.77	109.17	109.92	7,992,319
09 Nov 18	110.78000 +1.50	113.80	107.00	107.50	8,703,255
08 Nov 18	109.28000 -0.72	112.99	107.79	112.00	9,042,712
07 Nov 18	110.00000 -2.66	113.68	108.70	112.65	11,559,522
06 Nov 18	112.66000 +10.24	112.66	99.85	100.70	13,529,740
05 Nov 18	102.42000 -2.98	106.57	99.45	104.88	13,349,537
02 Nov 18	105.40000 +3.07	107.38	102.67	106.29	16,217,663
01 Nov 18	102.33000 +3.33	105.60	99.10	100.98	15,664,145
31 Oct 18	99.00000 +1.65	101.94	97.80	97.80	13,522,723
30 Oct 18	97.35000 -0.17	99.90	92.71	96.50	14,005,735
29 Oct 18	97.52000 +0.32	98.36	94.01	96.50	10,286,018
26 Oct 18	97.20000 -2.38	103.00	92.51	99.80	18,272,124
25 Oct 18	99.58000 +2.53	101.37	93.12	93.12	19,315,338
24 Oct 18	97.05000 +2.35	100.50	95.20	95.39	24,149,984
23 Oct 18	94.70000 -3.28	105.80	94.67	102.00	32,962,614
22 Oct 18	97.98000 +8.91	97.98	92.01	94.00	17,685,766
19 Oct 18	89.07000 +8.10	89.07	79.40	79.50	35,319,208
18 Oct 18	80.97000 +3.67	85.03	73.38	85.03	55,718,540
17 Oct 18	77.30000 +7.03	77.30	77.30	77.30	186,547
16 Oct 18	70.27000 +0.00	70.27	58.56	58.56	419,948