FUNDMANAGER.co.uk

Imeik Technology Development CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	98.88000 +3.58	99.66	93.20	95.00	4,072,189
19 Oct 26	95.30000 -0.53	96.05	94.00	94.50	2,262,675
16 Oct 26	95.83000 +1.03	97.66	93.79	96.00	3,588,678
15 Oct 26	94.80000 +2.43	97.48	91.19	92.20	4,331,549
14 Oct 26	92.37000 -0.59	93.60	91.90	92.27	1,371,236
13 Oct 26	92.96000 -1.15	94.50	91.82	93.71	1,905,096
12 Oct 26	94.11000 -0.92	95.40	93.68	94.88	1,711,660
09 Oct 26	95.03000 -0.15	95.96	93.20	95.18	2,469,630
08 Oct 26	95.18000 +0.18	95.31	94.08	94.41	2,527,326
30 Sep 26	95.00000 +3.07	95.24	91.60	91.71	3,647,035
29 Sep 26	91.93000 +0.30	94.17	91.68	91.90	2,053,034
28 Sep 26	91.63000 -0.63	92.88	91.46	92.00	1,665,884
24 Sep 26	92.26000 -1.21	94.30	92.00	93.00	1,976,371
23 Sep 26	93.47000 +0.12	95.10	92.83	93.10	2,288,089
22 Sep 26	93.35000 -0.49	95.72	93.00	93.80	3,005,781
21 Sep 26	93.84000 +4.37	94.02	89.20	89.49	4,723,478
18 Sep 26	89.47000 +0.67	90.29	88.96	89.00	1,604,760
17 Sep 26	88.80000 -0.04	89.49	88.32	88.32	1,337,694
16 Sep 26	88.84000 +0.50	88.95	87.20	88.01	1,188,979
15 Sep 26	88.34000 -0.10	89.09	88.20	88.51	1,076,636
14 Sep 26	88.44000 +0.78	88.75	87.60	87.71	1,247,931
11 Sep 26	87.66000 -1.19	89.48	87.39	89.46	1,838,680
10 Sep 26	88.85000 -1.98	90.50	88.80	90.50	1,953,669
09 Sep 26	90.83000 -2.27	92.58	90.38	92.57	2,524,729
08 Sep 26	93.10000 +0.14	93.50	91.93	92.98	1,942,910
07 Sep 26	92.96000 -0.54	93.89	92.37	93.49	1,935,879
04 Sep 26	93.50000 +2.25	94.11	91.36	91.79	3,029,435
03 Sep 26	91.25000 -1.55	93.40	91.00	92.05	1,930,034
02 Sep 26	92.80000 -1.04	93.95	92.15	93.51	2,044,301
01 Sep 26	93.84000 +1.03	94.60	92.20	92.36	2,317,201
31 Aug 26	92.81000 -1.28	94.50	91.79	94.00	2,013,064
28 Aug 26	94.09000 +0.26	94.80	93.34	93.50	1,911,931
27 Aug 26	93.83000 -0.01	94.10	92.67	93.52	2,444,536
26 Aug 26	93.84000 +0.49	96.29	92.60	93.03	3,037,052
25 Aug 26	93.35000 +1.95	93.69	91.37	91.45	2,979,191
24 Aug 26	91.40000 -0.96	93.84	91.00	92.30	2,747,470
21 Aug 26	92.36000 -4.76	98.00	92.32	97.25	5,130,936
20 Aug 26	97.12000 +2.82	98.77	95.92	95.99	5,053,837
19 Aug 26	94.30000 -3.15	98.28	94.18	97.45	3,760,544
18 Aug 26	97.45000 -2.04	99.48	97.02	99.15	3,899,655
17 Aug 26	99.49000 -1.33	100.99	98.61	100.98	4,090,083
14 Aug 26	100.82000 -2.51	104.20	100.66	103.27	4,620,613
13 Aug 26	103.33000 -0.64	106.19	103.01	104.40	5,852,166
12 Aug 26	103.97000 +0.34	108.23	102.97	103.30	5,801,899
11 Aug 26	103.63000 -1.95	106.49	103.58	105.05	4,719,416
10 Aug 26	105.58000 +0.32	106.80	104.26	105.33	5,692,308
07 Aug 26	105.26000 +2.66	105.38	101.04	101.99	6,654,330
06 Aug 26	102.60000 -2.60	105.96	101.70	105.50	5,403,357
05 Aug 26	105.20000 +0.25	105.79	103.34	104.95	5,866,588
04 Aug 26	104.95000 -1.00	106.27	103.00	105.76	5,547,395
03 Aug 26	105.95000 -3.05	108.99	105.28	108.00	5,393,817
31 Jul 26	109.00000 +1.20	111.80	103.00	103.00	8,804,016
30 Jul 26	107.80000 +3.44	113.08	104.37	104.37	10,141,380
29 Jul 26	104.36000 -1.34	107.30	104.02	105.44	6,309,850
28 Jul 26	105.70000 +1.24	107.07	102.47	103.66	6,914,535
27 Jul 26	104.46000 +5.86	107.68	97.14	97.92	7,853,280
24 Jul 26	98.60000 -6.43	103.53	98.52	102.93	7,534,700
23 Jul 26	105.03000 -3.77	107.00	103.86	106.51	8,291,301
22 Jul 26	108.80000 +8.71	109.44	98.00	99.68	12,372,269
21 Jul 26	100.09000 -2.14	104.51	97.29	100.00	10,318,880
20 Jul 26	102.23000 +1.68	102.70	96.12	99.10	9,286,447
17 Jul 26	100.55000 +3.01	100.95	94.50	96.57	10,310,482
16 Jul 26	97.54000 +3.20	99.00	93.30	95.00	10,410,943
15 Jul 26	94.34000 +7.88	95.47	85.24	85.82	9,145,665
14 Jul 26	86.46000 -0.45	87.56	85.66	86.90	2,965,748
13 Jul 26	86.91000 -2.54	90.30	86.28	89.00	3,300,743
10 Jul 26	89.45000 +3.56	91.32	84.45	85.97	5,015,066
09 Jul 26	85.89000 -0.99	87.80	84.43	86.73	2,854,494
08 Jul 26	86.88000 -0.40	88.32	86.39	87.97	2,065,242
07 Jul 26	87.28000 -4.30	91.30	87.21	91.30	3,148,655
06 Jul 26	91.58000 -0.05	92.38	90.50	90.90	3,338,395
03 Jul 26	91.63000 +2.05	92.50	89.78	89.90	4,162,744
02 Jul 26	89.58000 -0.58	91.84	89.34	90.16	3,871,163
01 Jul 26	90.16000 +2.96	91.20	86.06	87.24	4,843,800
30 Jun 26	87.20000 -1.10	89.00	86.04	88.30	3,118,629
29 Jun 26	88.30000 +2.80	90.40	83.36	85.49	5,618,464
26 Jun 26	85.50000 -3.45	89.37	85.48	88.03	3,255,049
25 Jun 26	88.95000 +0.84	90.63	86.01	88.08	4,485,413
24 Jun 26	88.11000 -2.98	91.70	88.10	90.91	4,006,604
23 Jun 26	91.09000 -1.08	95.00	91.09	91.63	4,591,183
22 Jun 26	92.17000 +0.81	92.24	88.08	90.00	3,787,957
18 Jun 26	91.36000 +0.44	92.91	89.80	90.55	3,391,871
17 Jun 26	90.92000 -1.23	92.40	90.12	92.04	2,662,790
16 Jun 26	92.15000 -1.46	93.03	91.80	93.02	2,262,047
15 Jun 26	93.61000 -0.66	94.95	92.42	94.31	3,017,811
12 Jun 26	94.27000 +1.73	95.33	91.70	92.13	3,735,726
11 Jun 26	92.54000 -0.69	93.38	90.50	92.00	3,272,610
10 Jun 26	93.23000 +0.43	93.67	92.00	93.08	2,412,115
09 Jun 26	92.80000 -1.36	94.97	92.23	94.50	2,920,589
08 Jun 26	94.16000 -4.72	99.90	93.66	99.00	3,507,887
05 Jun 26	98.88000 +1.18	102.00	98.60	99.03	3,052,586
04 Jun 26	97.70000 -3.27	100.88	96.95	100.00	3,308,249
03 Jun 26	100.97000 -0.34	102.20	99.58	101.40	2,469,838
02 Jun 26	101.31000 -3.04	104.35	100.80	103.95	2,588,262
01 Jun 26	104.35000 -0.40	104.46	101.72	102.80	3,005,759
29 May 26	104.75000 +5.14	105.80	99.00	99.49	5,536,528
28 May 26	99.61000 -2.59	101.88	98.53	100.90	3,157,762
27 May 26	102.20000 +0.27	103.99	99.69	101.49	3,928,552
26 May 26	101.93000 -1.16	104.96	100.57	102.62	3,284,285
25 May 26	103.09000 -0.06	104.27	102.61	103.14	2,322,047
22 May 26	103.15000 -0.40	104.57	102.63	104.00	2,390,405
21 May 26	103.55000 -1.27	107.70	103.45	105.16	3,064,294
20 May 26	104.82000 -2.59	107.13	103.70	107.13	3,192,000
19 May 26	107.41000 -0.79	109.46	106.36	108.25	2,674,022
18 May 26	108.20000 -5.36	113.01	108.10	113.00	3,895,858
15 May 26	113.56000 -3.18	116.74	113.35	116.03	3,393,836
14 May 26	116.74000 -3.10	118.88	116.58	118.20	3,730,922
13 May 26	119.84000 +4.54	121.20	116.49	116.60	6,041,517
12 May 26	115.30000 -3.19	118.04	114.80	118.04	3,184,087
11 May 26	118.49000 +0.49	118.50	116.10	117.90	3,336,068
08 May 26	118.00000 +1.04	118.75	116.33	116.33	3,296,066
07 May 26	116.96000 +1.23	118.18	115.72	115.77	2,812,496
06 May 26	115.73000 +0.68	116.29	114.68	114.97	2,399,397
30 Apr 26	115.05000 -1.12	116.78	114.50	115.53	2,094,760
29 Apr 26	116.17000 -0.25	117.50	115.11	115.11	2,198,865
28 Apr 26	116.42000 -1.92	119.68	116.03	117.99	2,680,068
27 Apr 26	118.34000 -0.56	119.90	117.20	117.99	2,828,464
24 Apr 26	118.90000 +1.47	120.18	115.91	116.51	4,720,495
23 Apr 26	117.43000 +2.78	118.69	114.49	114.49	4,995,714
22 Apr 26	114.65000 +0.45	115.05	113.30	113.80	1,855,976
21 Apr 26	114.20000 -0.71	116.14	113.61	115.11	1,726,958
20 Apr 26	114.91000 +0.36	116.21	113.60	114.04	1,754,172
17 Apr 26	114.55000 -1.23	115.70	113.53	115.70	1,943,153
16 Apr 26	115.78000 +0.05	116.19	115.10	115.72	1,870,168
15 Apr 26	115.73000 -0.71	118.28	115.61	117.20	2,442,511
14 Apr 26	116.44000 +2.61	116.47	113.38	114.66	2,530,349
13 Apr 26	113.83000 -1.15	114.22	113.01	113.88	1,608,993
10 Apr 26	114.98000 +1.65	115.90	113.34	113.50	2,117,356
09 Apr 26	113.33000 -3.67	116.08	113.31	116.06	2,150,777
08 Apr 26	117.00000 +3.86	117.00	114.40	114.81	2,499,575
07 Apr 26	113.14000 +0.68	113.47	112.40	112.92	1,220,702
03 Apr 26	112.46000 -2.52	115.69	112.30	114.98	1,997,690
02 Apr 26	114.98000 -4.52	119.20	114.00	119.00	3,567,734
01 Apr 26	119.50000 +2.26	119.50	117.50	119.00	2,399,341
31 Mar 26	117.24000 -1.50	120.58	117.22	119.19	1,837,824
30 Mar 26	118.74000 -1.34	119.60	117.80	118.56	1,555,764
27 Mar 26	120.08000 +1.99	120.68	116.99	117.03	2,196,875
26 Mar 26	118.09000 -4.29	122.49	118.00	122.00	2,625,100
25 Mar 26	122.38000 -0.17	122.82	121.58	122.31	2,159,015
24 Mar 26	122.55000 +1.83	122.97	120.10	122.78	2,203,053
23 Mar 26	120.72000 -8.16	125.70	120.66	125.70	3,880,919
20 Mar 26	128.88000 -9.99	138.64	128.86	137.55	5,391,773
19 Mar 26	138.87000 -1.53	139.72	138.66	139.00	1,455,309
18 Mar 26	140.39999 -2.44	142.84	139.60	142.50	1,836,074
17 Mar 26	142.84000 -0.13	144.68	142.50	142.89	1,911,568
16 Mar 26	142.97000 +0.87	143.50	141.06	141.79	1,531,815
13 Mar 26	142.10001 +0.44	143.50	141.25	141.36	1,865,398
12 Mar 26	141.66000 -2.02	144.58	141.66	143.95	2,121,926
11 Mar 26	143.67999 +3.14	144.75	139.63	140.22	3,708,648
10 Mar 26	140.53999 +1.82	140.54	139.02	139.82	1,809,378
09 Mar 26	138.72000 -1.94	139.57	138.00	139.00	1,974,401
06 Mar 26	140.66000 +1.78	140.74	138.51	138.73	1,802,751
05 Mar 26	138.88000 -0.26	140.49	138.52	140.05	1,729,288
04 Mar 26	139.14000 +1.14	139.30	137.47	137.74	2,141,492
03 Mar 26	138.00000 -1.73	141.47	137.72	139.73	3,229,095
02 Mar 26	139.73000 -3.05	141.89	139.50	140.95	2,848,926
27 Feb 26	142.78000 -0.38	143.80	142.65	143.00	1,925,236
26 Feb 26	143.16000 -2.53	146.79	142.68	145.58	2,694,519
25 Feb 26	145.69000 +1.23	146.49	144.80	145.00	1,826,497
24 Feb 26	144.46001 -0.78	146.50	143.88	145.24	2,034,862
13 Feb 26	145.24001 -1.61	147.85	145.17	146.90	2,262,689
12 Feb 26	146.85001 -2.29	149.35	146.59	148.74	3,196,721
11 Feb 26	149.14000 -0.33	150.96	148.61	149.16	2,876,903
10 Feb 26	149.47000 -4.41	153.80	149.26	153.00	3,995,675
09 Feb 26	153.88000 +3.46	154.55	151.28	151.92	4,543,636
06 Feb 26	150.42000 -3.54	152.50	149.45	151.60	5,510,451
05 Feb 26	153.96001 +5.64	158.80	148.09	149.70	9,458,061
04 Feb 26	148.32001 +0.75	148.70	145.52	146.18	4,208,356
03 Feb 26	147.57001 +6.43	147.99	140.88	140.88	6,505,395
02 Feb 26	141.14000 +1.41	145.76	140.00	141.50	4,749,686
30 Jan 26	139.73000 -4.65	143.20	139.67	142.98	3,760,011
29 Jan 26	144.38000 +6.26	144.56	137.45	137.49	5,673,946
28 Jan 26	138.12000 -2.19	140.89	138.01	140.36	2,975,671
27 Jan 26	140.31000 -1.70	142.48	139.13	141.94	3,130,944
26 Jan 26	142.00999 -0.92	143.96	141.30	143.20	3,440,068
23 Jan 26	142.92999 +1.33	144.24	141.75	141.75	3,024,199
22 Jan 26	141.60001 -3.00	144.88	141.47	144.38	3,122,427
21 Jan 26	144.60001 -0.22	144.84	143.00	144.82	2,625,078
20 Jan 26	144.82001 -2.34	147.78	144.10	147.42	2,995,444
19 Jan 26	147.16000 +0.85	149.08	145.57	145.83	2,918,420
16 Jan 26	146.31000 -2.50	149.75	146.06	148.81	3,497,515
15 Jan 26	148.81000 -2.96	153.05	148.21	151.10	3,893,053
14 Jan 26	151.77000 +0.46	154.46	149.83	150.69	6,011,986
13 Jan 26	151.31000 +0.31	153.98	148.58	150.88	6,620,269
12 Jan 26	151.00000 +1.09	151.42	149.00	149.00	4,491,800
09 Jan 26	149.91000 +3.92	153.99	148.32	150.00	6,905,404
08 Jan 26	145.99001 +0.65	148.40	144.44	145.00	3,902,726
07 Jan 26	145.34000 -1.15	146.59	144.39	145.94	2,536,659
06 Jan 26	146.49001 +1.54	147.39	144.60	145.18	3,409,683
05 Jan 26	144.95000 +3.23	145.00	141.50	141.76	3,973,739
31 Dec 25	141.72000 +0.47	143.69	139.72	141.25	2,334,254
30 Dec 25	141.25000 +0.22	143.15	139.55	140.86	2,709,318
29 Dec 25	141.03000 -3.30	144.98	140.96	144.00	2,592,306
26 Dec 25	144.33000 +0.83	145.58	142.70	143.00	2,740,844
25 Dec 25	143.50000 +0.70	144.16	142.19	142.42	1,908,014
24 Dec 25	142.80000 +0.51	143.43	141.57	141.69	1,493,259
23 Dec 25	142.28999 -2.11	144.60	141.54	144.00	2,804,918
22 Dec 25	144.39999 -1.40	145.00	142.98	145.00	2,983,218
19 Dec 25	145.80000 +3.98	146.30	141.38	142.00	4,063,915
18 Dec 25	141.82001 -0.19	144.31	141.11	141.27	3,003,518
17 Dec 25	142.00999 +1.45	142.40	138.00	139.31	3,430,181
16 Dec 25	140.56000 +2.78	143.52	137.36	137.60	4,621,576
15 Dec 25	137.78000 -1.67	141.84	137.68	139.07	2,310,192
12 Dec 25	139.45000 +0.05	140.84	137.60	139.93	3,059,728
11 Dec 25	139.39999 -3.85	143.50	139.33	143.05	2,758,807
10 Dec 25	143.25000 +2.07	143.68	140.04	141.00	2,407,535
09 Dec 25	141.17999 -1.63	143.50	141.10	142.80	1,658,492
08 Dec 25	142.81000 -0.16	144.31	142.47	142.97	1,873,670
05 Dec 25	142.97000 +2.56	143.30	139.03	140.41	2,548,124
04 Dec 25	140.41000 -3.29	144.75	140.22	144.08	2,811,763
03 Dec 25	143.70000 -1.36	145.56	142.75	145.10	1,932,298
02 Dec 25	145.06000 -0.94	146.26	144.60	146.00	1,603,097
01 Dec 25	146.00000 +0.63	146.44	144.00	144.00	1,986,158
28 Nov 25	145.37000 -0.89	146.27	142.58	146.27	2,796,367
27 Nov 25	146.25999 +1.21	148.22	144.98	145.00	2,902,213
26 Nov 25	145.05000 -0.49	146.99	144.30	145.59	2,511,071
25 Nov 25	145.53999 -0.45	147.70	145.21	146.98	3,039,830
24 Nov 25	145.99001 -2.01	149.26	145.00	148.50	2,406,708
21 Nov 25	148.00000 -2.84	152.28	147.84	151.99	2,913,177
20 Nov 25	150.84000 -4.67	155.63	150.49	155.50	3,155,638
19 Nov 25	155.50999 +0.90	157.56	154.20	154.44	2,452,827
18 Nov 25	154.61000 -1.34	157.27	154.13	155.76	2,099,375
17 Nov 25	155.95000 -1.66	157.13	154.98	156.80	2,689,432
14 Nov 25	157.61000 -1.99	162.65	157.30	159.00	3,729,691
13 Nov 25	159.60001 +1.92	160.18	157.00	157.60	3,368,834
12 Nov 25	157.67999 -3.29	162.13	157.50	160.00	4,512,381
11 Nov 25	160.97000 +4.47	162.05	153.80	155.97	8,203,132
10 Nov 25	156.50000 +7.34	161.40	148.33	148.84	11,039,292
07 Nov 25	149.16000 -2.84	151.73	149.12	151.50	3,094,028
06 Nov 25	152.00000 +0.57	152.48	150.00	151.78	3,151,788
05 Nov 25	151.42999 -0.49	152.49	150.55	151.00	2,202,298
04 Nov 25	151.92000 -5.45	156.84	151.74	156.80	4,353,973
03 Nov 25	157.37000 -2.72	160.09	156.91	160.00	3,342,969
31 Oct 25	160.09000 +1.20	160.78	158.30	158.79	2,575,656
30 Oct 25	158.89000 -1.43	160.99	158.18	160.38	3,006,160
29 Oct 25	160.32001 -3.22	163.30	157.00	161.81	5,396,411
28 Oct 25	163.53999 -2.89	166.80	163.20	166.11	3,211,371
27 Oct 25	166.42999 -1.02	168.66	166.00	167.99	2,635,954
24 Oct 25	167.45000 +0.24	167.98	166.68	167.04	1,528,817
23 Oct 25	167.21001 +1.06	167.39	165.00	166.52	1,708,534
22 Oct 25	166.14999 -1.65	169.50	166.00	167.82	1,746,737
21 Oct 25	167.80000 +0.77	168.50	166.60	167.50	1,666,480
20 Oct 25	167.03000 -2.52	170.39	166.00	170.02	2,782,113
17 Oct 25	169.55000 -5.02	174.43	169.55	174.21	3,108,031
16 Oct 25	174.57001 -0.58	178.70	174.33	175.40	2,224,938
15 Oct 25	175.14999 -0.34	176.53	173.72	175.80	2,351,525
14 Oct 25	175.49001 -0.17	177.09	175.04	175.72	2,416,647
13 Oct 25	175.66000 -4.18	177.50	174.07	174.44	2,871,648
10 Oct 25	179.84000 -0.58	182.00	179.50	180.46	2,701,921
09 Oct 25	180.42000 -1.13	181.32	178.00	180.50	2,932,828
30 Sep 25	181.55000 -0.65	182.50	180.10	181.96	2,398,890
29 Sep 25	182.20000 -0.01	182.50	177.70	181.28	2,673,984
26 Sep 25	182.21001 +1.16	183.50	179.66	181.25	2,974,873
25 Sep 25	181.05000 -0.15	181.80	179.40	180.77	2,240,121
24 Sep 25	181.20000 +1.23	182.00	178.52	179.60	2,534,883
23 Sep 25	179.97000 -2.98	182.90	178.03	182.10	3,547,359
22 Sep 25	182.95000 -3.79	186.60	182.00	186.60	3,081,087
19 Sep 25	186.74001 +0.13	187.73	185.12	186.50	3,239,883
18 Sep 25	186.61000 -3.30	190.99	184.25	189.35	4,522,404
17 Sep 25	189.91000 -2.58	194.40	189.00	192.99	3,231,957
16 Sep 25	192.49001 -1.58	195.48	190.18	194.08	3,206,701
15 Sep 25	194.07001 -0.84	197.30	193.80	194.00	2,875,690
12 Sep 25	194.91000 -6.09	199.80	194.61	199.00	4,670,789
11 Sep 25	201.00000 +6.05	201.01	192.45	194.94	4,630,367
10 Sep 25	194.95000 -2.47	198.37	194.80	197.42	2,818,622
09 Sep 25	197.42000 -1.38	199.50	194.12	198.78	3,498,719
08 Sep 25	198.80000 +7.97	202.77	190.86	190.88	7,966,543
05 Sep 25	190.83000 +6.76	191.70	182.65	184.07	4,589,727
04 Sep 25	184.07001 -3.44	188.50	181.60	186.00	4,122,996
03 Sep 25	187.50999 -3.93	194.20	186.88	192.16	3,522,743
02 Sep 25	191.44000 -5.46	197.99	189.81	196.00	4,003,541
01 Sep 25	196.89999 +2.92	197.38	191.54	192.03	4,538,845
29 Aug 25	193.98000 +3.62	196.83	189.58	189.86	4,866,249
28 Aug 25	190.36000 +0.33	192.50	185.23	189.48	4,965,449
27 Aug 25	190.03000 -7.67	197.70	190.00	195.32	6,222,818
26 Aug 25	197.70000 +4.69	202.88	194.30	194.50	8,289,070
25 Aug 25	193.00999 +0.43	194.51	189.51	192.59	5,248,747
22 Aug 25	192.58000 +3.47	192.88	187.30	192.48	4,953,411
21 Aug 25	189.11000 +0.61	193.80	187.25	188.00	5,259,666
20 Aug 25	188.50000 +7.18	188.97	180.01	180.61	6,604,101
19 Aug 25	181.32001 -2.55	183.90	179.53	181.03	4,849,901
18 Aug 25	183.87000 +1.98	186.87	181.49	181.99	4,337,764
15 Aug 25	181.89000 -0.67	182.56	179.05	181.50	4,262,710
14 Aug 25	182.56000 -3.44	189.15	182.00	186.02	3,601,192
13 Aug 25	186.00000 -0.55	188.00	183.60	187.50	3,239,310
12 Aug 25	186.55000 -0.55	190.66	186.28	187.11	3,402,201
11 Aug 25	187.10001 +3.54	188.50	182.80	183.56	2,573,222
08 Aug 25	183.56000 -2.80	186.99	183.52	186.98	1,974,112
07 Aug 25	186.36000 +2.47	188.80	183.89	184.00	3,470,681
06 Aug 25	183.89000 -0.05	184.32	182.11	183.98	1,867,766
05 Aug 25	183.94000 +0.69	184.39	181.90	184.00	2,198,503
04 Aug 25	183.25000 -1.28	184.04	181.36	183.26	2,045,183
01 Aug 25	184.53000 -0.37	187.97	183.51	185.20	2,324,188
31 Jul 25	184.89999 -4.65	188.80	184.36	188.24	3,239,278
30 Jul 25	189.55000 +1.60	191.26	185.40	186.96	3,981,860
29 Jul 25	187.95000 -1.38	189.75	185.71	189.00	3,136,783
28 Jul 25	189.33000 -2.24	191.47	188.25	190.00	2,970,694
25 Jul 25	191.57001 -4.63	196.00	189.30	196.00	5,143,930
24 Jul 25	196.20000 +11.89	196.52	184.71	184.71	7,686,225
23 Jul 25	184.31000 -0.69	189.50	183.92	187.60	5,624,100
22 Jul 25	185.00000 +7.48	189.99	181.04	181.56	8,974,017
21 Jul 25	177.52000 -0.11	178.20	176.00	177.58	2,484,906
18 Jul 25	177.63000 +1.33	177.75	174.79	176.30	2,748,842
17 Jul 25	176.30000 +1.82	177.30	173.80	174.52	3,876,275
16 Jul 25	174.48000 +1.68	177.63	172.30	172.80	3,550,322
15 Jul 25	172.80000 -3.06	176.00	171.88	175.80	2,622,025
14 Jul 25	175.86000 +1.75	176.33	172.43	174.11	2,917,809
11 Jul 25	174.11000 +2.13	176.47	171.50	171.94	3,261,782
10 Jul 25	171.98000 +0.63	172.48	171.10	171.70	1,703,259
09 Jul 25	171.35001 -2.56	175.66	170.93	173.25	2,883,708
08 Jul 25	173.91000 +2.96	174.32	171.16	171.16	2,632,328
07 Jul 25	170.95000 -1.67	173.00	170.64	172.62	2,220,398
04 Jul 25	172.62000 -3.47	176.76	172.50	175.99	2,628,831
03 Jul 25	176.09000 +4.13	178.60	172.20	172.49	4,675,853
02 Jul 25	171.96001 -1.34	173.93	171.68	173.00	1,361,375
01 Jul 25	173.30000 -1.51	174.47	172.60	174.00	1,719,034
30 Jun 25	174.81000 +2.60	174.97	171.20	172.00	2,431,251
27 Jun 25	172.21001 +0.03	173.95	171.50	172.29	1,785,764
26 Jun 25	172.17999 -1.92	174.34	172.01	173.95	1,891,708
25 Jun 25	174.10001 +1.61	174.50	171.47	173.00	2,220,022
24 Jun 25	172.49001 +1.99	172.50	170.50	170.99	1,838,065
23 Jun 25	170.50000 -0.97	170.70	169.00	170.10	1,639,081
20 Jun 25	171.47000 +1.76	171.47	168.67	170.26	1,746,596
19 Jun 25	169.71001 -2.36	172.55	169.33	172.08	2,698,146
18 Jun 25	172.07001 -0.94	173.48	171.83	172.99	2,011,664
17 Jun 25	173.00999 -1.78	176.50	172.27	175.76	2,664,074
16 Jun 25	174.78999 -2.67	178.88	174.47	176.78	2,432,720
13 Jun 25	177.46001 -4.44	184.00	176.34	180.00	3,338,110
12 Jun 25	181.89999 +4.90	184.90	176.15	176.42	4,841,253
11 Jun 25	177.00000 +4.90	179.68	171.87	172.11	4,068,580
10 Jun 25	172.10001 -3.05	175.35	171.02	174.90	2,465,022
09 Jun 25	175.14999 +2.12	176.36	172.68	173.72	2,001,389
06 Jun 25	173.03000 -2.22	175.48	172.67	175.25	1,772,673
05 Jun 25	175.25000 -4.50	178.50	174.39	178.46	2,840,255
04 Jun 25	179.75000 +5.77	179.81	173.30	174.50	4,721,492
03 Jun 25	173.98000 +3.98	175.00	168.58	168.90	3,018,048
30 May 25	170.00000 -2.00	172.10	170.00	171.10	1,635,274
29 May 25	172.00000 +1.40	172.16	169.72	170.50	1,690,550
28 May 25	170.60001 -0.47	171.80	169.86	171.07	1,219,168
27 May 25	171.07001 +0.49	171.85	170.30	170.55	1,348,679
26 May 25	170.58000 -1.07	171.99	169.68	171.65	2,100,961
23 May 25	171.64999 -1.27	176.50	171.60	172.80	2,583,642
22 May 25	172.92000 -2.52	179.00	172.66	175.40	2,557,456
21 May 25	175.44000 -1.55	177.67	174.92	176.56	2,462,177
20 May 25	176.99001 +6.69	181.59	170.08	170.30	5,857,935
19 May 25	170.30000 -1.73	172.00	170.01	172.00	1,586,510
16 May 25	172.03000 -3.61	174.40	170.61	174.22	2,410,450
15 May 25	175.64000 +2.78	176.70	170.91	172.00	4,398,437
14 May 25	172.86000 +1.36	173.80	169.65	171.01	2,547,868
13 May 25	171.50000 -1.42	174.49	171.28	174.11	2,306,627
12 May 25	172.92000 +2.23	174.48	169.83	171.00	2,727,210
09 May 25	170.69000 -0.65	173.96	169.87	171.00	2,629,442
08 May 25	171.34000 -0.80	172.49	170.75	171.37	2,067,990
07 May 25	172.14000 -0.53	175.50	171.17	174.99	2,837,062
06 May 25	172.67000 -0.33	173.20	171.36	172.00	2,642,587
30 Apr 25	173.00000 -2.00	174.94	170.32	172.00	2,386,660
29 Apr 25	175.00000 +1.47	175.56	172.22	173.68	1,780,804
28 Apr 25	173.53000 -3.66	177.89	173.35	176.10	1,734,276
25 Apr 25	177.19000 +4.40	180.74	170.03	170.40	3,877,155
24 Apr 25	172.78999 -1.61	176.66	172.73	175.01	2,184,572
23 Apr 25	174.39999 -2.81	177.95	173.50	177.31	2,666,197
22 Apr 25	177.21001 -1.09	179.20	175.66	177.36	1,710,518
21 Apr 25	178.30000 -0.70	178.83	175.20	177.00	2,021,459
18 Apr 25	179.00000 -4.40	184.50	176.38	183.00	2,349,832
17 Apr 25	183.39999 -0.10	185.51	182.02	182.06	1,655,151
16 Apr 25	183.50000 -1.78	184.98	181.47	184.00	1,833,350
15 Apr 25	185.28000 +1.45	188.66	180.16	182.91	3,505,001
14 Apr 25	183.83000 +0.75	185.70	181.61	184.00	2,818,909
11 Apr 25	183.08000 -2.57	185.40	180.68	183.22	3,168,947
10 Apr 25	185.64999 +8.10	189.95	178.00	178.00	6,044,071
09 Apr 25	177.55000 +6.11	178.80	168.00	168.19	4,195,493
08 Apr 25	171.44000 +5.10	172.73	167.28	168.02	4,360,315
07 Apr 25	166.34000 -14.83	178.95	158.87	173.90	6,114,483
03 Apr 25	181.17000 +0.68	183.73	177.97	178.00	2,886,826
02 Apr 25	180.49001 +1.60	182.50	177.72	177.72	2,326,901
01 Apr 25	178.89000 -0.56	184.20	177.84	180.03	3,776,779
31 Mar 25	179.45000 -0.81	181.57	176.58	180.00	2,782,663
28 Mar 25	180.25999 -3.87	183.62	180.23	183.43	2,485,344
27 Mar 25	184.13000 -2.55	186.42	179.60	186.31	3,330,784
26 Mar 25	186.67999 -2.07	189.54	186.15	188.50	2,079,421
25 Mar 25	188.75000 +1.14	190.50	185.27	187.61	3,251,687
24 Mar 25	187.61000 -2.49	189.80	185.51	189.51	2,436,364
21 Mar 25	190.10001 -3.83	196.92	189.00	193.94	3,406,140
20 Mar 25	193.92999 -2.81	198.18	193.33	194.00	3,587,803
19 Mar 25	196.74001 -3.30	198.90	193.55	198.52	3,640,096
18 Mar 25	200.03999 -3.95	204.60	197.46	204.50	5,693,503
17 Mar 25	203.99001 +3.99	206.66	199.45	201.03	5,755,423
14 Mar 25	200.00000 -0.23	206.66	197.89	199.93	8,896,640
13 Mar 25	200.23000 +7.23	208.20	192.01	192.01	10,388,514
12 Mar 25	193.00000 -7.99	203.40	192.05	199.92	8,822,658
11 Mar 25	200.99001 +26.10	209.00	185.00	188.88	15,785,485
10 Mar 25	174.89000 +2.40	175.29	171.80	172.50	2,859,742
07 Mar 25	172.49001 -0.67	173.16	170.00	172.22	2,247,410
06 Mar 25	173.16000 +5.01	173.29	168.68	168.68	3,250,634
05 Mar 25	168.14999 -1.57	169.21	166.61	169.00	1,840,877
04 Mar 25	169.72000 -0.29	170.29	167.16	169.80	2,201,845
03 Mar 25	170.00999 +0.15	175.99	169.20	169.80	3,055,152
28 Feb 25	169.86000 -6.72	177.69	169.86	175.90	3,314,765
27 Feb 25	176.58000 +1.56	177.76	173.49	175.00	3,169,104
26 Feb 25	175.02000 +1.98	175.10	170.66	172.45	3,535,496
25 Feb 25	173.03999 -3.92	176.19	172.90	175.00	3,067,608
24 Feb 25	176.96001 -6.48	179.77	175.53	178.00	4,579,419
21 Feb 25	183.44000 -0.06	189.90	181.41	184.73	4,184,485
20 Feb 25	183.50000 +4.87	185.71	177.16	177.66	4,796,758
19 Feb 25	178.63000 +3.10	179.20	173.61	175.53	2,561,972
18 Feb 25	175.53000 -6.38	181.00	175.10	180.98	3,117,619
17 Feb 25	181.91000 -1.16	186.30	180.60	184.50	3,221,535
14 Feb 25	183.07001 -0.10	183.22	180.00	182.60	3,486,944
13 Feb 25	183.17000 +6.77	186.12	175.39	175.98	6,282,183
12 Feb 25	176.39999 +2.22	176.66	173.00	173.99	2,441,403
11 Feb 25	174.17999 -3.76	178.98	173.69	178.10	2,465,740
10 Feb 25	177.94000 +1.68	178.30	174.11	176.00	2,915,282
07 Feb 25	176.25999 +3.30	178.66	171.27	172.00	4,092,996
06 Feb 25	172.96001 +5.00	173.00	166.17	167.88	2,732,692
05 Feb 25	167.96001 -2.06	170.50	167.11	170.00	1,921,506
27 Jan 25	170.02000 -1.58	173.48	170.00	171.56	1,817,839
24 Jan 25	171.60001 -0.52	172.60	170.71	171.49	1,965,589
23 Jan 25	172.12000 +0.79	175.29	172.00	173.32	1,899,108
22 Jan 25	171.33000 -1.70	172.20	169.52	171.50	1,590,689
21 Jan 25	173.03000 -0.01	174.62	170.38	174.44	1,756,163
20 Jan 25	173.03999 -0.27	176.00	172.30	175.90	1,998,176
17 Jan 25	173.31000 +0.11	174.42	172.10	172.83	1,438,080
16 Jan 25	173.20000 -0.53	176.89	171.72	174.30	1,997,697
15 Jan 25	173.73000 -2.22	175.50	173.34	175.01	1,703,708
14 Jan 25	175.95000 +6.59	175.98	169.36	169.36	3,214,986
13 Jan 25	169.36000 +2.19	170.33	165.00	165.27	1,949,486
10 Jan 25	167.17000 -3.91	171.59	167.15	170.51	1,956,084
09 Jan 25	171.08000 -1.49	173.91	170.65	171.10	1,644,885
08 Jan 25	172.57001 -0.90	174.30	168.75	173.47	2,400,679
07 Jan 25	173.47000 +1.07	173.76	170.58	173.00	1,888,026
06 Jan 25	172.39999 -0.10	173.58	170.41	172.00	2,298,955
03 Jan 25	172.50000 -3.86	177.93	172.10	176.45	3,021,691
02 Jan 25	176.36000 -6.14	182.49	174.58	182.49	4,398,527
31 Dec 24	182.50000 -4.25	188.20	182.50	186.50	3,670,149
30 Dec 24	186.75000 -14.95	201.48	186.47	201.04	7,114,406
27 Dec 24	201.70000 -1.60	203.87	200.87	203.37	2,256,266
26 Dec 24	203.30000 +0.92	204.79	201.99	202.00	1,284,084
25 Dec 24	202.38000 -2.47	205.02	201.50	204.40	1,615,564
24 Dec 24	204.85001 +2.90	205.00	201.53	202.68	1,786,267
23 Dec 24	201.95000 -3.23	206.80	201.50	204.00	2,275,418
20 Dec 24	205.17999 +0.22	208.88	204.71	205.70	2,414,984
19 Dec 24	204.96001 -1.10	205.97	202.12	204.00	2,516,467
18 Dec 24	206.06000 -2.01	209.80	205.45	208.10	2,127,334
17 Dec 24	208.07001 -1.27	210.10	206.97	208.02	2,437,917
16 Dec 24	209.34000 -1.66	211.59	207.49	210.00	3,336,123
13 Dec 24	211.00000 -12.68	220.50	210.80	220.00	6,044,328
12 Dec 24	223.67999 +4.48	225.53	215.38	217.01	5,332,927
11 Dec 24	219.20000 +2.70	224.77	215.00	215.00	5,504,447
10 Dec 24	216.50000 +7.96	237.04	215.39	230.30	9,604,191
09 Dec 24	208.53999 -4.36	212.88	207.45	212.01	2,489,460
06 Dec 24	212.89999 +6.64	216.00	205.89	206.60	3,729,320
05 Dec 24	206.25999 -1.20	208.91	205.00	206.61	2,415,324
04 Dec 24	207.46001 -5.91	213.32	206.68	213.32	2,612,902
03 Dec 24	213.37000 -3.62	216.00	211.70	215.80	2,526,551
02 Dec 24	216.99001 +5.09	219.00	210.00	211.50	3,708,977
29 Nov 24	211.89999 +6.23	215.00	206.01	206.01	3,570,116
28 Nov 24	205.67000 -2.78	208.34	205.02	207.61	1,752,707
27 Nov 24	208.45000 +4.20	209.50	202.12	204.26	2,852,838
26 Nov 24	204.25000 +2.05	208.55	201.75	201.80	2,697,521
25 Nov 24	202.20000 -2.37	206.00	198.88	204.56	3,208,132
22 Nov 24	204.57001 -9.13	213.77	204.57	213.70	3,465,689
21 Nov 24	213.70000 -2.29	215.47	210.31	213.13	2,750,643
20 Nov 24	215.99001 +0.52	217.80	212.58	214.41	2,962,315
19 Nov 24	215.47000 +4.67	215.48	207.20	212.02	3,400,880
18 Nov 24	210.80000 -3.21	215.75	208.73	214.00	3,611,285
15 Nov 24	214.00999 -10.60	226.50	213.80	224.00	4,895,926
14 Nov 24	224.61000 -7.38	235.00	223.68	232.00	4,007,860
13 Nov 24	231.99001 -0.30	234.59	226.88	229.25	4,422,583
12 Nov 24	232.28999 -3.56	245.00	230.31	237.00	7,948,787
11 Nov 24	235.85001 -1.15	236.17	227.11	231.01	6,276,521
08 Nov 24	237.00000 -7.50	248.00	233.51	245.00	8,170,553
07 Nov 24	244.50000 +17.00	245.00	222.00	223.00	11,020,490
06 Nov 24	227.50000 +5.37	237.59	220.00	222.02	8,623,890
05 Nov 24	222.13000 +8.31	224.00	211.02	212.72	6,027,176
04 Nov 24	213.82001 +2.80	214.78	209.20	209.40	3,132,350
01 Nov 24	211.02000 -1.74	218.50	210.00	211.70	3,843,353
31 Oct 24	212.75999 -9.44	216.77	209.02	213.72	6,238,509
30 Oct 24	222.20000 +5.19	235.00	207.21	214.21	7,762,641
29 Oct 24	217.00999 -7.99	229.00	217.01	229.00	4,751,317
28 Oct 24	225.00000 +8.21	229.80	218.08	219.00	6,602,605
25 Oct 24	216.78999 +8.09	220.00	207.00	207.18	5,588,242
24 Oct 24	208.70000 -8.28	210.98	203.50	205.63	5,277,061
23 Oct 24	216.98000 -2.94	223.35	216.00	217.50	4,872,650
22 Oct 24	219.92000 +2.50	224.19	215.00	215.80	5,107,239
21 Oct 24	217.42000 -2.91	222.00	212.53	218.13	7,292,118
18 Oct 24	220.33000 +17.93	238.03	199.64	200.38	9,415,329
17 Oct 24	202.39999 +1.52	209.60	201.00	203.89	4,707,938
16 Oct 24	200.88000 -2.34	204.90	197.00	198.02	4,054,352
15 Oct 24	203.22000 -8.77	213.85	203.02	212.20	5,380,317
14 Oct 24	211.99001 +0.44	212.66	201.89	208.38	6,903,140
11 Oct 24	211.55000 -19.25	230.06	207.60	225.00	8,114,428
10 Oct 24	230.80000 +0.09	242.00	224.50	231.50	7,590,024
09 Oct 24	230.71001 -52.01	263.99	230.00	260.00	13,818,868
08 Oct 24	282.72000 +47.12	282.72	249.66	282.00	17,174,580
30 Sep 24	235.60001 +39.27	235.60	210.50	230.00	14,823,586
27 Sep 24	196.33000 +32.72	196.33	172.00	177.00	11,682,920
26 Sep 24	163.61000 +15.73	164.41	147.00	147.51	6,683,732
25 Sep 24	147.88000 +1.40	153.10	147.75	148.36	4,885,426
24 Sep 24	146.48000 +8.20	147.52	138.59	140.90	4,257,221
23 Sep 24	138.28000 +0.01	140.37	136.62	137.03	1,297,950
20 Sep 24	138.27000 -0.43	138.45	136.01	137.88	1,469,390
19 Sep 24	138.70000 +4.65	141.50	134.68	134.68	2,475,209
18 Sep 24	134.05000 -1.05	135.76	132.81	135.10	1,139,318
13 Sep 24	135.10001 -2.79	137.98	135.00	137.55	1,410,806
12 Sep 24	137.89000 -0.99	141.00	137.80	138.88	1,300,203
11 Sep 24	138.88000 +0.90	139.60	136.68	137.44	1,324,443
10 Sep 24	137.98000 +2.33	139.28	134.88	135.68	1,453,129
09 Sep 24	135.64999 -1.12	137.05	134.06	136.00	1,570,503
06 Sep 24	136.77000 -3.83	140.66	136.16	140.64	1,706,819
05 Sep 24	140.60001 +0.90	141.65	138.76	139.68	1,086,730
04 Sep 24	139.70000 +0.19	142.23	138.69	138.78	1,255,294
03 Sep 24	139.50999 +0.87	141.49	138.39	138.51	1,586,275
02 Sep 24	138.64000 -6.32	144.30	138.64	143.00	2,225,015
30 Aug 24	144.96001 +3.55	146.99	140.09	140.81	2,948,475
29 Aug 24	141.41000 +4.19	143.00	135.99	136.20	2,740,543
28 Aug 24	137.22000 -1.33	139.00	136.89	138.10	1,610,888
27 Aug 24	138.55000 +0.59	140.33	137.61	137.99	1,970,783
26 Aug 24	137.96001 -3.34	141.08	136.84	140.00	2,835,063
23 Aug 24	141.30000 -2.57	144.88	139.33	142.15	3,488,757
22 Aug 24	143.87000 -20.20	156.80	143.35	156.00	6,585,022
21 Aug 24	164.07001 +0.97	165.18	162.69	163.30	1,104,762
20 Aug 24	163.10001 -2.65	167.84	162.41	165.62	1,486,159
19 Aug 24	165.75000 -1.45	168.58	165.00	166.18	1,224,707
16 Aug 24	167.20000 +0.18	169.86	165.66	168.00	1,349,463
15 Aug 24	167.02000 +0.42	169.58	165.58	166.53	1,479,620
14 Aug 24	166.60001 -3.10	169.48	166.60	169.05	1,098,080
13 Aug 24	169.70000 +0.33	170.19	167.48	169.50	1,426,815
12 Aug 24	169.37000 -1.65	171.59	169.02	170.20	1,103,173
09 Aug 24	171.02000 -2.29	175.00	171.00	173.20	1,338,170
08 Aug 24	173.31000 +1.21	176.13	170.09	171.01	2,032,276
07 Aug 24	172.10001 -1.49	173.71	170.93	173.60	1,462,893
06 Aug 24	173.59000 +3.56	175.50	170.80	172.00	2,284,049
05 Aug 24	170.03000 -1.62	175.35	170.03	170.50	2,755,492
02 Aug 24	171.64999 -1.33	176.27	171.04	171.79	2,408,443
01 Aug 24	172.98000 -2.62	176.49	171.33	174.00	2,648,469
31 Jul 24	175.60001 +14.10	175.81	161.01	161.43	4,633,819
30 Jul 24	161.50000 -0.49	162.79	160.20	161.14	1,181,462
29 Jul 24	161.99001 -4.01	166.80	161.99	166.64	1,692,074
26 Jul 24	166.00000 +2.14	166.90	163.50	163.90	1,569,919
25 Jul 24	163.86000 +3.64	166.75	159.44	160.21	2,457,622
24 Jul 24	160.22000 -1.21	162.50	159.45	161.44	1,727,723
23 Jul 24	161.42999 -8.53	169.77	161.38	169.00	2,898,203
22 Jul 24	169.96001 -1.25	171.96	168.45	171.21	1,940,921
19 Jul 24	171.21001 +0.01	172.50	169.07	169.96	1,821,628
18 Jul 24	171.20000 -0.20	174.50	169.01	170.00	3,115,240
17 Jul 24	171.39999 +5.20	173.00	166.00	166.00	3,350,635
16 Jul 24	166.20000 -0.42	167.44	164.51	165.55	1,548,496
15 Jul 24	166.62000 -2.58	169.10	165.83	168.08	1,629,039
12 Jul 24	169.20000 +0.20	169.99	167.34	168.49	2,704,234
11 Jul 24	169.00000 +8.66	174.60	165.34	166.35	5,706,294
10 Jul 24	160.34000 +2.26	164.08	156.56	157.50	2,669,557
09 Jul 24	158.08000 +2.92	159.77	154.10	155.39	2,869,863
08 Jul 24	155.16000 -5.46	159.90	155.00	159.30	2,459,436
05 Jul 24	160.62000 +0.62	161.33	157.22	159.49	2,467,769
04 Jul 24	160.00000 -6.06	167.50	159.61	167.00	2,836,996
03 Jul 24	166.06000 -4.49	170.55	163.71	170.00	3,001,371
02 Jul 24	170.55000 -3.11	174.00	170.16	174.00	2,142,021
01 Jul 24	173.66000 +1.56	175.00	170.80	171.20	1,701,818
28 Jun 24	172.10001 -1.26	174.47	171.44	173.52	2,171,164
27 Jun 24	173.36000 -4.69	177.66	173.31	177.08	2,073,605
26 Jun 24	178.05000 +6.26	178.88	170.10	171.74	3,110,928
25 Jun 24	171.78999 -3.60	177.50	171.23	175.37	2,042,350
24 Jun 24	175.39000 -1.62	176.99	172.81	175.10	2,338,946
21 Jun 24	177.00999 -3.13	181.60	176.91	179.88	2,333,148
20 Jun 24	180.14000 -4.73	186.47	180.12	184.00	2,106,789
19 Jun 24	184.87000 -4.20	189.45	184.87	189.07	1,463,912
18 Jun 24	189.07001 +2.93	191.80	186.20	186.21	2,497,855
17 Jun 24	186.14000 +0.25	187.47	183.02	183.19	1,981,320
14 Jun 24	185.89000 -3.02	188.80	181.81	188.80	4,379,368
13 Jun 24	188.91000 -2.81	191.88	188.23	191.61	2,435,307
12 Jun 24	191.72000 -2.98	194.50	191.01	193.88	2,940,976
11 Jun 24	194.70000 -5.32	198.88	190.50	198.75	3,290,738
07 Jun 24	200.02000 -0.53	202.86	198.00	201.48	1,545,749
06 Jun 24	200.55000 -4.84	205.88	200.00	205.36	2,157,695
05 Jun 24	205.39000 -0.75	207.97	204.41	205.34	1,725,147
04 Jun 24	206.14000 +8.14	206.50	198.00	198.00	2,989,130
03 Jun 24	198.00000 -3.13	201.47	197.60	200.95	1,970,553
31 May 24	201.13000 -1.64	204.63	200.71	203.70	1,545,273
30 May 24	202.77000 +0.27	203.51	199.23	202.00	1,550,375
29 May 24	202.50000 -2.30	207.38	201.18	204.01	1,997,072
28 May 24	204.80000 -4.40	208.16	204.80	208.00	1,847,687
27 May 24	209.20000 -1.65	210.85	205.50	210.85	1,950,622
24 May 24	210.85001 -6.35	217.20	210.85	216.07	2,591,248
23 May 24	217.20000 -6.20	222.90	216.07	219.90	3,362,487
22 May 24	223.39999 +3.01	234.98	223.00	233.00	4,988,063
21 May 24	220.39000 -2.61	222.88	218.64	222.49	1,867,113
20 May 24	223.00000 +4.32	226.00	217.65	217.96	3,505,523
17 May 24	218.67999 +1.68	219.55	215.68	216.29	1,710,135
16 May 24	217.00000 -2.01	220.00	215.62	219.00	1,699,397
15 May 24	219.00999 -1.38	221.50	217.00	219.48	1,895,356
14 May 24	220.39000 +6.87	220.44	212.01	213.52	3,092,794
13 May 24	213.52000 -2.02	215.78	211.75	213.39	1,561,107
10 May 24	215.53999 -3.22	219.50	214.00	218.88	1,923,773
09 May 24	218.75999 +2.84	220.47	215.10	215.60	2,220,372
08 May 24	215.92000 -5.81	223.50	215.68	221.75	2,531,855
07 May 24	221.73000 -1.22	222.96	219.36	222.96	2,102,938
06 May 24	222.95000 +8.15	227.66	219.02	219.02	4,601,865
30 Apr 24	214.80000 -3.00	222.00	214.61	218.00	2,830,050
29 Apr 24	217.80000 -79.21	223.20	211.50	211.50	4,259,472
26 Apr 24	297.01001 +3.83	300.70	291.10	294.50	2,613,111
25 Apr 24	293.17999 +5.32	294.80	287.80	288.99	2,078,218
24 Apr 24	287.85999 -1.45	290.86	284.28	289.48	1,673,292
23 Apr 24	289.31000 +5.77	290.99	283.73	284.50	2,031,395
22 Apr 24	283.54001 +4.04	287.70	276.76	277.40	2,076,086
19 Apr 24	279.50000 -11.50	290.50	273.51	289.96	3,502,348
18 Apr 24	291.00000 -5.26	296.20	288.88	296.00	1,760,494
17 Apr 24	296.26001 -1.83	298.00	293.21	297.99	2,171,881
16 Apr 24	298.09000 +3.39	299.95	291.00	291.00	2,215,852
15 Apr 24	294.70001 +4.84	297.56	288.16	288.21	2,014,601
12 Apr 24	289.85999 +0.76	295.01	287.29	288.86	1,693,464
11 Apr 24	289.10001 -5.79	294.65	286.88	291.99	1,847,559
10 Apr 24	294.89001 -2.91	296.47	289.98	293.00	2,204,764
09 Apr 24	297.79999 +7.33	304.83	294.40	298.95	3,307,622
08 Apr 24	290.47000 -29.59	314.98	286.00	314.98	5,579,176
03 Apr 24	320.06000 -24.87	347.00	319.50	343.77	4,743,885
02 Apr 24	344.92999 -4.99	349.79	342.57	347.10	1,549,051
01 Apr 24	349.92001 +4.49	350.99	342.60	347.10	1,787,395
29 Mar 24	345.42999 +7.03	345.50	335.52	337.00	1,985,715
28 Mar 24	338.39999 -1.63	342.55	335.00	339.83	1,791,626
27 Mar 24	340.03000 +2.52	345.82	336.00	338.00	2,628,779
26 Mar 24	337.51001 +3.56	337.51	332.50	332.50	1,543,812
25 Mar 24	333.95001 -4.65	339.87	332.70	336.03	1,571,312
22 Mar 24	338.60001 +3.72	339.29	331.91	334.89	2,341,311
21 Mar 24	334.88000 -7.36	344.88	334.84	341.00	2,372,260
20 Mar 24	342.23999 -10.67	354.00	338.64	353.00	3,430,126
19 Mar 24	352.91000 +7.31	358.00	344.00	345.60	3,136,021
18 Mar 24	345.60001 +5.52	347.83	337.99	342.71	2,486,852
15 Mar 24	340.07999 -1.88	345.16	337.00	339.95	1,978,710
14 Mar 24	341.95999 -3.41	352.47	338.50	346.00	2,684,996
13 Mar 24	345.37000 -3.53	351.97	344.00	348.70	2,968,600
12 Mar 24	348.89999 +10.90	355.00	333.33	336.19	5,292,269
11 Mar 24	338.00000 +17.70	338.00	314.69	320.00	5,465,982
08 Mar 24	320.29999 -3.03	325.97	318.99	323.58	2,275,155
07 Mar 24	323.32999 +2.13	328.63	319.33	321.00	3,187,682
06 Mar 24	321.20001 +1.07	326.38	318.00	318.97	2,630,083
05 Mar 24	320.13000 -2.45	322.57	317.00	320.00	2,333,530
04 Mar 24	322.57999 +1.36	326.88	318.01	319.00	2,676,852
01 Mar 24	321.22000 -5.78	325.80	318.16	325.05	3,137,046
29 Feb 24	327.00000 +10.35	327.00	313.22	315.97	3,923,590
28 Feb 24	316.64999 -2.85	333.50	316.55	319.40	4,585,439
27 Feb 24	319.50000 +0.50	319.89	311.93	317.11	3,761,476
26 Feb 24	319.00000 -10.88	329.50	317.00	328.99	3,827,684
23 Feb 24	329.88000 +6.29	336.13	320.22	322.26	3,459,475
22 Feb 24	323.59000 -1.72	324.80	317.70	321.98	2,499,082
21 Feb 24	325.31000 +5.51	332.40	312.16	316.60	3,981,237
20 Feb 24	319.79999 -4.20	325.88	315.00	320.50	2,837,318
19 Feb 24	324.00000 +5.65	328.33	314.02	320.11	3,418,501
08 Feb 24	318.35001 -1.62	328.80	316.05	324.45	3,491,932
07 Feb 24	319.97000 -0.53	325.13	315.18	318.58	4,156,140
06 Feb 24	320.50000 +18.80	322.22	296.73	298.33	5,059,107
05 Feb 24	301.70001 +15.55	306.88	279.99	286.00	5,620,336
02 Feb 24	286.14999 +3.77	289.77	274.18	279.58	3,587,281
01 Feb 24	282.38000 +11.50	285.85	267.58	270.00	3,635,479
31 Jan 24	270.88000 -12.12	284.21	270.33	282.00	3,550,503
30 Jan 24	283.00000 +0.34	288.00	279.80	281.00	2,900,398
29 Jan 24	282.66000 -11.84	294.96	282.58	294.40	3,712,528
26 Jan 24	294.50000 -11.05	311.48	294.50	302.50	3,783,533
25 Jan 24	305.54999 -3.90	307.64	295.50	307.64	4,920,756
24 Jan 24	309.45001 -0.57	314.99	295.23	311.00	4,269,450
23 Jan 24	310.01999 +5.02	315.56	302.00	303.80	3,698,671
22 Jan 24	305.00000 -14.64	317.23	301.50	317.23	4,479,454
19 Jan 24	319.64001 -8.75	326.96	318.50	325.02	3,959,196
18 Jan 24	328.39001 +19.83	329.96	305.22	305.55	6,393,591
17 Jan 24	308.56000 -5.44	321.85	308.56	311.00	3,691,572
16 Jan 24	314.00000 +0.50	314.00	304.50	308.91	3,477,530
15 Jan 24	313.50000 +4.42	322.32	306.09	309.00	4,005,933
12 Jan 24	309.07999 -11.42	320.50	307.84	316.85	4,180,176
11 Jan 24	320.50000 +5.09	320.50	308.35	314.02	4,917,496
10 Jan 24	315.41000 +16.49	323.13	293.28	295.50	7,359,040
09 Jan 24	298.92001 +15.81	300.32	274.00	281.08	6,305,691
08 Jan 24	283.10999 +11.72	296.00	273.51	277.44	5,641,227
05 Jan 24	271.39001 -4.96	280.33	269.65	276.00	2,154,884
04 Jan 24	276.35001 -9.16	286.00	273.01	285.00	2,735,584
03 Jan 24	285.51001 -0.48	293.50	282.20	285.00	2,453,774
02 Jan 24	285.98999 -8.34	295.00	284.03	294.32	2,630,611
29 Dec 23	294.32999 -7.48	301.06	292.38	301.00	2,974,018
28 Dec 23	301.81000 +35.01	302.00	265.58	266.00	6,165,219
27 Dec 23	266.79999 -3.65	271.69	263.21	270.45	1,942,796
26 Dec 23	270.45001 -7.97	279.36	269.85	278.44	1,628,751
25 Dec 23	278.42001 +2.36	280.50	274.38	275.66	1,249,747
22 Dec 23	276.06000 -5.04	281.99	272.40	279.95	2,560,285
21 Dec 23	281.10001 +9.07	285.88	269.68	270.88	3,162,030
20 Dec 23	272.03000 -1.77	283.36	270.87	275.00	1,894,996
19 Dec 23	273.79999 -5.72	280.01	271.17	279.00	1,928,438
18 Dec 23	279.51999 +1.13	287.77	274.52	279.00	3,158,252
15 Dec 23	278.39001 +9.01	285.82	271.00	271.00	3,636,472
14 Dec 23	269.38000 +0.90	277.77	269.30	269.98	2,075,474
13 Dec 23	268.48001 -7.16	275.37	268.03	274.76	2,057,026
12 Dec 23	275.64001 -4.51	280.00	275.11	279.00	1,605,731
11 Dec 23	280.14999 -0.92	281.89	275.16	280.00	1,584,756
08 Dec 23	281.07001 +0.49	281.98	276.88	280.76	1,951,418
07 Dec 23	280.57999 -1.88	284.28	277.56	282.99	2,029,677
06 Dec 23	282.45999 +4.78	286.55	275.87	275.99	2,470,682
05 Dec 23	277.67999 -12.32	292.88	277.38	288.86	2,780,197
04 Dec 23	290.00000 -8.00	299.88	290.00	297.65	2,217,166
01 Dec 23	298.00000 -6.54	308.00	295.02	303.31	2,187,554
30 Nov 23	304.54001 -7.04	311.80	303.99	311.33	1,932,144
29 Nov 23	311.57999 -4.27	315.88	310.89	315.64	1,275,160
28 Nov 23	315.85001 +0.85	317.50	312.28	314.38	1,263,873
27 Nov 23	315.00000 -11.00	325.34	311.36	325.00	1,790,253
24 Nov 23	326.00000 -1.30	327.99	323.16	326.00	879,497
23 Nov 23	327.29999 +1.76	328.80	322.56	325.00	977,903
22 Nov 23	325.54001 -5.23	330.76	325.45	329.77	979,251
21 Nov 23	330.76999 -3.68	335.00	329.00	334.93	1,344,438
20 Nov 23	334.45001 +8.07	338.00	322.00	326.54	2,062,804
17 Nov 23	326.38000 +2.30	328.30	321.52	321.52	1,103,236
16 Nov 23	324.07999 -6.16	332.86	324.01	332.86	1,307,989
15 Nov 23	330.23999 +6.06	334.34	327.21	327.28	2,119,592
14 Nov 23	324.17999 +0.68	327.89	321.50	323.00	1,282,023
13 Nov 23	323.50000 -3.35	328.86	321.00	328.01	1,333,703
10 Nov 23	326.85001 -3.90	328.87	325.53	328.31	981,827
09 Nov 23	330.75000 -0.02	338.55	329.45	332.66	1,785,592
08 Nov 23	330.76999 +1.46	334.95	327.84	329.90	1,788,126
07 Nov 23	329.31000 -1.89	330.89	326.56	330.30	1,637,315
06 Nov 23	331.20001 +4.38	331.99	319.11	328.20	2,977,614
03 Nov 23	326.82001 +9.73	328.09	316.20	316.99	1,790,417
02 Nov 23	317.09000 -6.51	325.60	317.07	323.60	1,570,537
01 Nov 23	323.60001 -6.05	334.30	323.18	334.30	1,606,318
31 Oct 23	329.64999 +2.19	330.88	324.11	327.46	1,614,884
30 Oct 23	327.45999 +0.74	333.66	324.01	325.71	2,015,067
27 Oct 23	326.72000 +5.28	329.44	317.30	318.04	2,580,708
26 Oct 23	321.44000 +3.40	331.80	316.10	318.05	2,929,095
25 Oct 23	318.04001 -44.01	348.04	318.00	348.04	5,239,283
24 Oct 23	362.04999 +4.19	366.80	358.10	358.28	1,371,280
23 Oct 23	357.85999 -0.42	361.78	355.69	357.00	1,002,299
20 Oct 23	358.28000 -4.71	366.13	356.50	361.20	1,198,434
19 Oct 23	362.98999 -5.06	368.48	360.00	365.50	1,447,632
18 Oct 23	368.04999 -7.94	374.10	368.00	374.00	1,017,586
17 Oct 23	375.98999 +1.99	377.11	369.00	372.99	1,074,486
16 Oct 23	374.00000 -7.97	384.00	372.24	382.01	1,468,183
13 Oct 23	381.97000 -6.32	385.62	376.22	385.00	1,704,003
12 Oct 23	388.29001 -1.86	398.00	386.01	392.17	1,249,090
11 Oct 23	390.14999 +2.48	395.00	387.20	390.00	1,204,063
10 Oct 23	387.67001 -7.73	398.50	386.09	393.50	1,283,529
09 Oct 23	395.39999 +5.13	397.42	383.58	387.50	1,530,385
28 Sep 23	390.26999 -4.44	407.80	389.04	400.71	1,423,914
27 Sep 23	394.70999 +2.31	400.44	392.34	395.00	1,092,266
26 Sep 23	392.39999 -1.60	402.45	392.04	394.99	1,369,057
25 Sep 23	394.00000 +8.01	397.56	382.18	385.00	2,216,129
22 Sep 23	385.98999 -8.40	392.90	382.06	390.00	2,564,547
21 Sep 23	394.39001 -11.11	405.49	392.00	403.00	1,935,638
20 Sep 23	405.50000 -5.39	417.35	404.00	408.50	1,369,986
19 Sep 23	410.89001 -22.80	432.60	407.88	432.60	2,309,969
18 Sep 23	433.69000 -2.51	439.49	428.88	438.00	1,118,180
15 Sep 23	436.20001 +2.70	444.00	430.41	433.51	1,335,423
14 Sep 23	433.50000 +0.90	435.00	431.00	434.00	798,387
13 Sep 23	432.60001 -8.08	442.42	430.00	441.00	879,562
12 Sep 23	440.67999 -3.32	444.49	437.10	441.44	695,245
11 Sep 23	444.00000 +13.56	444.99	428.00	429.70	1,350,790
08 Sep 23	430.44000 -7.06	439.80	430.00	434.89	833,957
07 Sep 23	437.50000 -11.50	449.84	436.45	449.00	1,047,328
06 Sep 23	449.00000 -0.99	452.00	446.00	448.01	761,809
05 Sep 23	449.98999 -3.11	453.06	447.78	450.00	985,875
04 Sep 23	453.10001 +14.10	454.60	439.05	442.00	1,960,422
01 Sep 23	439.00000 +0.50	445.00	436.44	439.50	699,732
31 Aug 23	438.50000 -3.49	443.00	436.50	440.03	835,177
30 Aug 23	441.98999 +5.49	448.00	433.20	436.00	1,310,223
29 Aug 23	436.50000 +8.89	441.66	424.50	430.00	1,509,836
28 Aug 23	427.60999 +7.09	449.89	426.38	446.57	2,082,045
25 Aug 23	420.51999 -3.06	427.30	413.31	427.00	1,413,616
24 Aug 23	423.57999 +13.57	423.86	407.20	410.00	1,485,390
23 Aug 23	410.01001 -13.04	422.95	408.38	422.95	1,494,227
22 Aug 23	423.04999 -4.06	432.00	416.00	429.38	1,512,083
21 Aug 23	427.10999 -3.61	438.30	422.99	430.78	1,323,251
18 Aug 23	430.72000 -7.28	443.18	430.41	438.11	840,743
17 Aug 23	438.00000 +6.62	439.36	426.00	429.98	937,045
16 Aug 23	431.38000 -0.46	434.99	428.57	429.00	852,609
15 Aug 23	431.84000 -8.48	440.75	430.00	438.00	1,208,996
14 Aug 23	440.32001 -2.68	441.00	428.20	437.00	1,153,960
11 Aug 23	443.00000 -7.81	453.26	443.00	452.20	989,587
10 Aug 23	450.81000 +0.03	452.43	444.08	446.78	1,122,136
09 Aug 23	450.78000 -1.02	453.90	446.95	450.00	1,396,493
08 Aug 23	451.79999 -7.45	462.47	451.00	458.77	1,575,200
07 Aug 23	459.25000 -14.41	471.45	457.36	470.00	2,094,122
04 Aug 23	473.66000 +26.74	479.49	463.00	470.00	4,119,445
03 Aug 23	446.92001 +1.70	449.99	441.05	444.00	1,323,122
02 Aug 23	445.22000 -11.46	458.90	444.02	456.69	2,167,327
01 Aug 23	456.67999 -19.43	475.00	454.06	475.00	2,247,544
31 Jul 23	476.10999 -7.97	493.39	473.00	491.52	1,876,560
28 Jul 23	484.07999 +6.83	485.87	471.26	476.73	1,438,882
27 Jul 23	477.25000 +3.15	481.68	471.47	474.16	1,392,029
26 Jul 23	474.10001 +7.78	475.00	462.51	465.65	1,608,537
25 Jul 23	466.32001 +21.82	468.53	450.00	452.00	2,035,983
24 Jul 23	444.50000 -3.46	447.00	440.94	445.01	558,351
21 Jul 23	447.95999 +12.29	448.73	432.62	435.01	1,478,218
20 Jul 23	435.67001 -4.34	448.00	434.58	442.00	858,848
19 Jul 23	440.01001 -4.19	443.96	439.20	442.90	566,723
18 Jul 23	444.20001 +6.10	444.50	437.24	439.01	747,775
17 Jul 23	438.10001 -14.40	450.00	437.00	450.00	1,235,115
14 Jul 23	452.50000 -6.81	462.80	451.77	459.34	1,028,393
13 Jul 23	459.31000 +12.32	460.90	447.51	447.51	1,501,431
12 Jul 23	446.98999 -2.01	449.93	444.60	447.99	591,665
11 Jul 23	449.00000 +1.00	449.99	440.00	448.00	1,433,353
10 Jul 23	448.00000 -6.77	461.14	447.10	456.00	1,067,443
07 Jul 23	454.76999 +1.06	458.68	448.73	450.01	651,089
06 Jul 23	453.70999 -1.48	460.28	452.04	455.00	914,115
05 Jul 23	455.19000 -7.81	463.50	452.16	463.00	939,769
04 Jul 23	463.00000 +5.81	464.71	454.20	454.20	1,350,465
03 Jul 23	457.19000 +12.24	457.29	444.35	446.00	1,687,127
30 Jun 23	444.95001 +6.02	452.60	436.11	437.00	1,169,816
29 Jun 23	438.92999 -4.52	445.88	436.50	440.50	934,291
28 Jun 23	443.45001 +1.90	446.00	437.00	441.02	1,233,795
27 Jun 23	441.54999 +0.02	447.19	439.18	445.17	1,094,036
26 Jun 23	441.53000 +0.13	446.20	428.01	435.10	1,359,882
21 Jun 23	441.39999 -3.70	447.64	437.57	442.87	1,286,538
20 Jun 23	445.10001 -2.94	452.50	443.00	448.00	1,461,217
19 Jun 23	448.04001 -13.48	462.00	445.00	461.61	1,970,452
16 Jun 23	461.51999 +0.52	464.00	454.80	464.00	1,573,841
15 Jun 23	461.00000 +14.00	461.98	443.55	447.88	2,767,660
14 Jun 23	447.00000 +15.00	459.98	430.00	435.00	2,933,312
13 Jun 23	432.00000 +1.00	444.88	423.99	438.88	1,976,746
12 Jun 23	431.00000 +4.50	436.00	415.26	423.86	2,511,320
09 Jun 23	426.50000 -6.79	436.93	417.03	433.30	2,731,377
08 Jun 23	433.29001 -1.84	441.99	430.20	434.15	1,598,659
07 Jun 23	435.13000 -14.36	451.64	434.51	450.50	1,582,576
06 Jun 23	449.48999 -2.37	458.98	449.02	449.50	934,285
05 Jun 23	451.85999 -4.36	457.77	449.16	452.50	855,611
02 Jun 23	456.22000 +0.62	463.79	453.72	456.56	1,150,045
01 Jun 23	455.60001 +5.00	462.00	447.12	447.26	1,290,624
31 May 23	450.60001 -2.05	455.88	448.97	455.10	1,099,693
30 May 23	452.64999 -9.94	464.27	443.00	461.00	2,026,204
29 May 23	462.59000 -4.21	470.95	459.00	465.10	1,151,650
26 May 23	466.79999 -8.96	477.94	463.45	474.01	1,332,963
25 May 23	475.76001 -4.93	480.69	470.83	480.69	1,441,699
24 May 23	480.69000 -14.88	497.50	480.60	494.53	1,187,304
23 May 23	495.57001 -10.04	508.04	495.51	504.00	822,065
22 May 23	505.60999 +10.61	516.00	491.21	494.94	1,519,748
19 May 23	495.00000 +5.50	500.00	482.21	485.02	1,276,411
18 May 23	489.50000 -12.27	503.49	486.30	499.88	1,408,173
17 May 23	501.76999 -9.65	509.70	499.00	508.00	791,631
16 May 23	511.42001 -0.64	513.78	502.08	508.38	811,142
15 May 23	512.06000 +5.16	513.50	497.01	503.00	976,186
12 May 23	506.89999 -0.57	511.66	502.22	509.33	684,126
11 May 23	507.47000 -6.48	517.75	504.19	512.94	1,059,275
10 May 23	513.95001 +8.95	513.99	493.05	501.69	1,397,656
09 May 23	505.00000 -8.38	512.88	501.18	512.88	1,408,991
08 May 23	513.38000 -8.82	523.88	508.00	523.48	1,536,475
05 May 23	522.20001 -9.09	534.00	507.00	531.30	1,764,679
04 May 23	531.28998 -12.68	547.98	528.60	543.98	1,063,556
28 Apr 23	543.96997 -5.03	550.00	537.15	547.26	1,077,160
27 Apr 23	549.00000 +18.10	555.99	525.00	525.99	1,639,470
26 Apr 23	530.90002 -6.10	562.00	521.00	558.30	2,399,490
25 Apr 23	537.00000 +21.74	539.90	516.53	520.40	1,506,460
24 Apr 23	515.26001 -16.27	536.45	511.21	531.54	1,516,753
21 Apr 23	531.53003 -1.52	549.64	530.53	535.00	1,264,399
20 Apr 23	533.04999 -8.95	549.88	531.37	546.00	1,023,413
19 Apr 23	542.00000 -11.27	552.00	535.01	543.00	1,373,229
18 Apr 23	553.27002 -10.45	565.81	547.13	561.00	1,106,578
17 Apr 23	563.71997 +6.54	568.03	552.95	553.00	1,047,923
14 Apr 23	557.17999 -5.82	566.68	553.03	563.00	786,438
13 Apr 23	563.00000 +9.90	565.00	546.22	553.10	974,203
12 Apr 23	553.09998 -16.21	579.88	553.00	567.82	1,063,525
11 Apr 23	569.31000 -5.19	595.08	564.00	572.34	1,340,605
10 Apr 23	574.50000 +14.73	576.00	555.80	558.00	1,177,164
07 Apr 23	559.77002 +0.17	568.80	552.31	556.49	781,399
06 Apr 23	559.59998 -7.21	576.26	558.00	566.83	946,831
04 Apr 23	566.81000 -2.69	574.87	553.00	570.01	1,366,875
03 Apr 23	569.50000 +10.75	577.00	559.00	563.00	1,639,005
31 Mar 23	558.75000 -4.60	572.98	554.50	559.99	886,540
30 Mar 23	563.34998 +10.52	570.00	554.95	554.99	1,434,449
29 Mar 23	552.83002 +1.29	565.00	544.50	550.00	1,564,938
28 Mar 23	551.53998 +29.11	554.01	523.00	528.00	2,319,631
27 Mar 23	522.42999 +2.25	528.58	507.06	519.65	1,469,048
24 Mar 23	520.17999 +5.47	526.00	511.59	515.00	1,095,930
23 Mar 23	514.71002 -7.70	523.41	512.30	518.00	941,882
22 Mar 23	522.40997 +6.41	527.00	510.68	516.00	1,793,584
21 Mar 23	516.00000 +11.85	517.90	502.99	505.00	2,167,944
20 Mar 23	504.14999 -18.48	519.93	497.02	516.00	3,227,373
17 Mar 23	522.63000 -20.45	547.93	521.99	541.99	2,377,166
16 Mar 23	543.08002 +18.99	551.00	527.76	529.44	2,568,504
15 Mar 23	524.09003 -19.37	547.44	521.00	545.37	1,934,396
14 Mar 23	543.46002 +2.46	546.97	535.02	539.13	1,190,899
13 Mar 23	541.00000 +3.84	551.97	530.05	532.07	1,208,116
10 Mar 23	537.15997 -12.13	549.20	532.57	548.27	1,721,279
09 Mar 23	549.28998 -15.67	584.84	521.22	583.99	3,397,492
08 Mar 23	564.96002 +13.74	574.53	550.02	552.80	1,677,903
07 Mar 23	551.21997 -27.78	578.99	548.66	578.98	2,790,363
06 Mar 23	579.00000 -3.20	586.99	575.00	583.00	856,769
03 Mar 23	582.20001 +0.65	588.04	573.32	581.90	875,908
02 Mar 23	581.54999 -8.45	589.98	581.00	589.00	734,405
01 Mar 23	590.00000 +1.54	592.50	576.01	585.90	799,019
28 Feb 23	588.46002 -1.34	599.78	583.76	591.60	1,035,235
27 Feb 23	589.79999 +3.80	596.88	578.68	584.22	1,058,506
24 Feb 23	586.00000 -5.00	594.99	585.20	592.01	644,956
23 Feb 23	591.00000 -6.00	605.00	585.58	596.98	1,052,516
22 Feb 23	597.00000 +1.89	606.80	588.00	588.01	884,143
21 Feb 23	595.10999 -21.37	617.89	586.80	616.30	1,505,426
20 Feb 23	616.47998 +8.60	620.02	592.01	603.01	1,117,645
17 Feb 23	607.88000 -4.42	625.00	607.50	613.97	754,509
16 Feb 23	612.29999 -5.11	625.31	607.77	616.00	890,856
15 Feb 23	617.40997 -10.58	629.59	616.23	625.62	717,504
14 Feb 23	627.98999 +0.09	629.80	615.88	627.99	795,796
13 Feb 23	627.90002 +27.93	629.00	596.82	596.82	2,010,477
10 Feb 23	599.96997 +3.97	605.00	591.60	596.00	887,993
09 Feb 23	596.00000 +11.84	598.99	584.22	584.22	1,309,923
08 Feb 23	584.15997 +2.81	594.44	579.87	581.39	913,868
07 Feb 23	581.34998 -6.65	597.98	579.00	589.12	1,174,595
06 Feb 23	588.00000 -7.93	596.88	579.76	595.45	1,297,499
03 Feb 23	595.92999 -2.92	604.28	586.10	598.19	894,910
02 Feb 23	598.84998 -5.15	608.95	594.09	603.97	1,102,392
01 Feb 23	604.00000 +8.99	604.47	582.22	598.00	1,828,821
31 Jan 23	595.01001 -13.84	617.43	591.00	602.76	1,709,792
30 Jan 23	608.84998 -3.05	625.84	608.69	620.02	1,629,589
20 Jan 23	611.90002 -19.10	645.05	610.00	631.00	2,370,921
19 Jan 23	631.00000 +6.45	631.00	616.13	623.18	950,182
18 Jan 23	624.54999 -4.75	632.00	617.00	625.85	1,026,056
17 Jan 23	629.29999 +4.40	633.00	615.00	623.11	1,082,677
16 Jan 23	624.90002 +14.90	646.00	609.31	610.00	2,543,244
13 Jan 23	610.00000 +20.55	616.00	587.11	595.34	1,777,572
12 Jan 23	589.45001 -9.25	599.98	586.01	596.00	1,197,986
11 Jan 23	598.70001 -1.54	608.50	593.00	600.24	1,180,782
10 Jan 23	600.23999 +13.26	603.13	582.01	586.98	1,882,829
09 Jan 23	586.97998 +17.79	593.98	563.35	569.00	2,135,949
06 Jan 23	569.19000 -2.61	573.22	562.30	572.00	931,122
05 Jan 23	571.79999 +24.84	581.98	548.60	548.60	2,250,548
04 Jan 23	546.96002 -8.67	554.60	540.00	554.53	1,720,687
03 Jan 23	555.63000 -10.72	572.03	532.00	564.50	3,841,455
30 Dec 22	566.34998 +1.35	570.60	557.00	568.09	1,286,736
29 Dec 22	565.00000 -1.00	571.90	560.11	565.00	1,262,845
28 Dec 22	566.00000 -7.37	574.00	564.00	568.80	1,375,334
27 Dec 22	573.37000 +34.37	576.88	540.96	542.15	2,238,898
26 Dec 22	539.00000 -6.80	550.00	534.94	544.00	1,304,675
23 Dec 22	545.79999 -1.01	554.00	539.09	548.23	1,421,664
22 Dec 22	546.81000 +29.92	555.50	513.12	521.00	2,638,780
21 Dec 22	516.89001 +10.99	522.88	501.41	509.00	1,045,103
20 Dec 22	505.89999 -12.51	519.30	504.01	518.78	837,971
19 Dec 22	518.40997 -7.16	537.89	515.27	527.00	955,170
16 Dec 22	525.57001 -5.41	529.71	520.81	526.50	808,132
15 Dec 22	530.97998 -1.74	540.01	525.10	532.70	891,143
14 Dec 22	532.71997 +6.22	542.00	522.27	526.88	1,416,538
13 Dec 22	526.50000 +9.40	528.26	515.06	516.99	1,157,376
12 Dec 22	517.09998 -11.83	530.00	515.20	526.00	1,254,129
09 Dec 22	528.92999 +0.39	531.39	519.11	528.27	1,540,423
08 Dec 22	528.53998 +5.07	532.02	515.50	521.00	1,628,459
07 Dec 22	523.46997 -6.53	533.70	518.80	526.00	1,705,326
06 Dec 22	530.00000 +19.54	543.24	506.00	506.00	2,374,862
05 Dec 22	510.45999 +14.96	520.00	498.14	508.00	2,321,597
02 Dec 22	495.50000 -1.75	506.89	492.00	497.94	1,059,587
01 Dec 22	497.25000 +17.65	523.00	494.00	495.00	2,878,603
30 Nov 22	479.60001 +1.62	481.88	466.55	477.97	1,668,805
29 Nov 22	477.98001 +20.11	482.00	455.58	457.01	2,272,483
28 Nov 22	457.87000 +13.69	461.99	433.01	436.17	1,481,795
25 Nov 22	444.17999 -3.12	448.99	438.09	447.30	872,182
24 Nov 22	447.29999 -6.21	456.99	447.24	454.47	761,002
23 Nov 22	453.51001 +3.01	458.00	444.10	449.99	1,058,956
22 Nov 22	450.50000 -8.30	461.96	447.00	457.00	1,287,027
21 Nov 22	458.79999 -33.70	487.90	452.50	487.90	2,682,077
18 Nov 22	492.50000 +15.10	502.42	471.95	479.50	1,737,091
17 Nov 22	477.39999 -7.10	487.97	471.92	480.05	998,831
16 Nov 22	484.50000 +3.50	492.33	478.19	478.50	1,186,967
15 Nov 22	481.00000 +6.60	484.51	458.68	474.41	1,657,490
14 Nov 22	474.39999 -18.00	499.00	468.58	491.30	1,754,995
11 Nov 22	492.39999 +8.42	515.00	490.69	508.18	1,543,953
10 Nov 22	483.98001 +1.88	487.49	475.03	483.08	906,073
09 Nov 22	482.10001 -7.70	495.97	482.00	486.01	849,196
08 Nov 22	489.79999 -0.71	491.00	481.00	489.30	1,198,892
07 Nov 22	490.51001 -5.98	495.71	480.02	490.16	1,426,860
04 Nov 22	496.48999 +22.69	512.80	471.36	475.00	2,756,376
03 Nov 22	473.79999 +4.80	478.37	456.36	463.00	1,332,334
02 Nov 22	469.00000 +14.00	484.63	448.25	455.00	2,858,951
01 Nov 22	455.00000 +34.00	456.00	421.00	422.00	2,583,065
31 Oct 22	421.00000 -9.60	436.00	415.48	430.21	1,845,052
28 Oct 22	430.60001 -7.78	449.78	430.50	438.48	1,448,343
27 Oct 22	438.38000 -27.62	468.00	437.54	465.40	2,416,085
26 Oct 22	466.00000 +33.90	473.18	448.50	448.73	2,936,609
25 Oct 22	432.10001 +5.10	434.00	418.80	420.00	1,818,194
24 Oct 22	427.00000 -25.00	444.41	410.79	439.96	3,272,732
21 Oct 22	452.00000 -20.70	471.99	450.86	470.00	1,853,642
20 Oct 22	472.70001 +10.40	478.78	455.20	459.95	1,861,689
19 Oct 22	462.29999 -12.31	477.50	460.66	474.30	1,644,706
18 Oct 22	474.60999 +0.61	478.33	468.50	475.00	1,327,934
17 Oct 22	474.00000 -9.88	485.00	460.00	475.00	2,048,904
14 Oct 22	483.88000 +8.88	491.99	456.00	481.98	2,357,532
13 Oct 22	475.00000 +1.98	488.88	465.05	470.00	1,092,296
12 Oct 22	473.01999 +2.74	473.02	453.79	468.24	1,013,161
11 Oct 22	470.28000 -3.42	479.98	461.23	473.70	982,282
10 Oct 22	473.70001 -16.62	494.96	472.00	491.00	1,169,815
30 Sep 22	490.32001 +2.22	505.00	482.90	487.51	1,302,643
29 Sep 22	488.10001 +0.10	502.60	481.10	496.00	1,220,141
28 Sep 22	488.00000 -2.89	503.12	485.31	488.53	1,138,023
27 Sep 22	490.89001 +7.65	494.50	472.20	487.00	1,553,479
26 Sep 22	483.23999 +27.23	497.85	452.88	454.61	2,637,719
23 Sep 22	456.01001 -6.97	467.00	451.17	460.00	1,296,080
22 Sep 22	462.98001 -10.90	473.05	457.50	470.00	1,714,327
21 Sep 22	473.88000 -17.79	498.71	472.00	491.98	1,566,955
20 Sep 22	491.67001 +14.56	505.80	482.00	482.00	2,256,080
19 Sep 22	477.10999 -62.89	548.55	470.00	540.02	3,766,651
16 Sep 22	540.00000 -7.00	549.98	536.93	546.49	901,899
15 Sep 22	547.00000 -10.95	568.79	540.50	558.01	1,055,945
14 Sep 22	557.95001 -0.93	562.00	549.03	552.53	665,415
13 Sep 22	558.88000 +15.58	563.00	539.00	550.00	1,358,644
09 Sep 22	543.29999 +17.78	546.00	525.01	528.00	1,274,043
08 Sep 22	525.52002 +0.53	532.13	518.39	522.50	730,205
07 Sep 22	524.98999 -1.01	526.79	515.31	523.00	1,216,906
06 Sep 22	526.00000 -9.60	538.89	518.00	536.50	1,261,765
05 Sep 22	535.59998 -1.77	545.00	531.54	535.00	905,499
02 Sep 22	537.37000 -2.69	546.01	527.00	535.51	876,272
01 Sep 22	540.06000 -18.94	564.49	538.01	557.81	1,060,889
31 Aug 22	559.00000 +7.01	568.00	545.45	548.00	1,070,697
30 Aug 22	551.98999 +8.04	556.88	534.16	546.00	914,941
29 Aug 22	543.95001 -11.75	558.02	533.03	551.15	1,220,210
26 Aug 22	555.70001 -5.68	571.98	553.01	559.98	1,198,522
25 Aug 22	561.38000 +13.38	578.18	550.00	550.00	1,783,187
24 Aug 22	548.00000 +0.62	556.50	542.88	543.22	848,060
23 Aug 22	547.38000 -8.12	559.89	543.23	554.77	860,552
22 Aug 22	555.50000 +11.00	557.99	532.00	539.99	1,273,078
19 Aug 22	544.50000 -2.62	551.90	542.00	544.11	627,925
18 Aug 22	547.12000 -24.48	570.11	541.60	570.00	1,641,946
17 Aug 22	571.59998 +18.60	573.80	550.02	551.99	1,327,441
16 Aug 22	553.00000 -4.80	560.00	550.08	557.95	815,257
15 Aug 22	557.79999 -9.40	567.40	546.08	567.00	1,675,280
12 Aug 22	567.20001 -11.80	577.86	561.01	577.86	1,146,119
11 Aug 22	579.00000 +9.90	583.98	566.00	577.77	1,189,110
10 Aug 22	569.09998 -11.90	583.90	561.01	579.99	1,097,612
09 Aug 22	581.00000 +5.00	583.01	571.00	574.83	814,242
08 Aug 22	576.00000 -9.94	583.17	570.28	583.00	896,145
05 Aug 22	585.94000 +2.94	593.83	577.08	583.01	859,359
04 Aug 22	583.00000 -10.89	599.88	574.00	597.91	1,040,492
03 Aug 22	593.89001 -1.47	607.00	591.95	604.00	900,695
02 Aug 22	595.35999 -5.14	604.00	585.00	595.00	1,317,308
01 Aug 22	600.50000 +14.50	604.50	578.79	581.79	1,264,304
29 Jul 22	586.00000 -18.02	603.97	575.20	601.01	1,602,668
28 Jul 22	604.02002 -14.36	619.62	603.39	617.00	1,311,329
27 Jul 22	618.38000 +15.72	630.00	603.00	609.75	2,259,105
26 Jul 22	602.65997 +5.44	607.00	592.76	597.01	1,053,840
25 Jul 22	597.21997 -1.98	606.00	587.83	599.29	1,000,150
22 Jul 22	599.20001 -1.88	610.00	593.55	604.88	957,147
21 Jul 22	601.08002 -4.89	609.00	596.00	603.15	900,213
20 Jul 22	605.96997 +23.79	615.00	582.98	588.00	2,203,020
19 Jul 22	582.17999 -6.82	594.49	580.00	585.65	1,061,619
18 Jul 22	589.00000 +13.94	595.75	568.00	573.66	1,313,457
15 Jul 22	575.06000 +0.37	587.50	571.00	574.57	1,063,074
14 Jul 22	574.69000 +6.19	579.94	566.60	568.50	1,068,262
13 Jul 22	568.50000 +12.27	580.88	550.50	556.27	1,312,733
12 Jul 22	556.22998 -4.77	568.79	550.50	558.20	1,283,390
11 Jul 22	561.00000 -20.00	579.95	544.60	579.95	2,358,175
08 Jul 22	581.00000 +9.43	590.00	566.66	571.57	1,549,157
07 Jul 22	571.57001 -4.48	578.90	556.00	576.00	1,946,069
06 Jul 22	576.04999 -28.56	608.00	572.89	602.00	1,964,606
05 Jul 22	604.60999 +1.92	609.68	591.00	605.00	1,480,623
04 Jul 22	602.69000 +11.73	604.44	581.37	591.00	1,878,713
01 Jul 22	590.96002 -9.05	603.00	587.00	601.00	1,062,204
30 Jun 22	600.01001 +22.01	600.50	583.12	583.12	2,201,942
29 Jun 22	578.00000 +1.50	585.88	564.21	572.00	1,945,098
28 Jun 22	576.50000 -8.50	595.25	565.92	594.98	1,623,713
27 Jun 22	585.00000 +21.00	596.56	565.51	568.00	1,616,929
24 Jun 22	564.00000 +3.67	572.00	555.55	561.77	1,282,857
23 Jun 22	560.33002 +13.09	561.05	543.58	548.50	1,200,634
22 Jun 22	547.23999 -15.85	569.23	545.00	565.01	1,716,740
21 Jun 22	563.09003 -5.92	581.00	557.85	569.01	1,691,702
20 Jun 22	569.01001 +14.01	575.88	552.00	559.09	2,209,253
17 Jun 22	555.00000 +19.40	562.19	523.10	534.50	2,389,326
16 Jun 22	535.59998 +12.59	544.00	519.00	522.00	1,504,285
15 Jun 22	523.01001 -9.89	536.47	512.58	533.17	2,105,842
14 Jun 22	532.90002 +15.68	533.33	510.81	511.00	1,606,566
13 Jun 22	517.21997 -11.28	525.49	514.81	519.00	1,345,104
10 Jun 22	528.50000 -0.60	533.02	517.79	527.00	1,756,345
09 Jun 22	529.09998 -5.90	538.50	525.43	535.00	1,701,668
08 Jun 22	535.00000 +7.31	548.00	526.00	531.93	2,277,631
07 Jun 22	527.69000 -2.87	538.99	523.04	530.56	1,611,865
06 Jun 22	530.56000 +3.47	539.47	514.03	529.99	1,951,810
02 Jun 22	527.09003 -1.91	533.50	519.60	530.00	1,448,644
01 Jun 22	529.00000 -11.90	546.37	528.45	540.55	2,020,567
31 May 22	540.90002 +37.06	543.99	498.12	503.84	3,436,591
30 May 22	503.84000 +14.52	516.50	492.80	495.55	2,184,246
27 May 22	489.32001 +4.32	503.00	486.00	486.00	1,444,296
26 May 22	485.00000 +0.00	489.87	473.88	489.79	1,289,239
25 May 22	485.00000 -2.00	493.98	477.07	486.00	1,183,993
24 May 22	487.00000 -11.50	497.00	485.00	495.99	1,405,339
23 May 22	498.50000 -5.49	506.00	493.34	503.97	1,201,192
20 May 22	503.98999 +27.39	506.88	477.00	477.00	2,569,898
19 May 22	476.60001 +1.94	481.40	466.00	469.00	1,221,750
18 May 22	474.66000 -12.33	489.00	471.00	487.00	1,566,342
17 May 22	486.98999 +5.79	490.00	475.00	481.50	1,517,530
16 May 22	481.20001 +12.20	489.90	470.50	473.99	1,801,554
13 May 22	469.00000 -4.10	476.89	466.01	473.00	1,130,544
12 May 22	473.10001 +4.03	482.70	463.00	465.29	1,434,975
11 May 22	469.07001 +5.44	481.90	455.00	461.00	2,077,994
10 May 22	463.63000 +15.48	468.52	438.12	443.21	1,918,557
09 May 22	448.14999 -24.15	473.99	441.50	468.29	2,076,551
06 May 22	472.29999 -27.69	495.62	471.40	489.99	1,968,242
05 May 22	499.98999 -17.51	517.25	490.15	517.25	2,317,079
29 Apr 22	517.50000 +16.40	518.65	495.02	504.00	2,122,384
28 Apr 22	501.10001 -4.20	516.00	493.57	498.88	1,953,186
27 Apr 22	505.29999 +18.39	509.49	485.01	488.00	2,637,829
26 Apr 22	486.91000 +21.91	503.00	464.86	464.99	2,425,419
25 Apr 22	465.00000 -26.80	488.55	463.01	476.90	1,535,341
22 Apr 22	491.79999 +2.40	496.60	480.00	485.01	1,443,089
21 Apr 22	489.39999 +9.40	505.44	476.11	477.00	2,167,326
20 Apr 22	480.00000 +6.97	492.50	466.00	474.00	1,378,953
19 Apr 22	473.03000 -18.04	493.01	470.85	492.00	1,289,271
18 Apr 22	491.07001 -2.93	497.00	485.00	488.00	956,166
15 Apr 22	494.00000 -5.21	506.00	483.37	499.21	1,407,989
14 Apr 22	499.20999 +6.16	515.00	496.92	506.01	2,307,197
13 Apr 22	493.04999 -6.93	504.81	490.50	496.11	1,855,514
12 Apr 22	499.98001 +34.99	500.00	466.00	466.00	2,037,767
11 Apr 22	464.98999 -5.31	474.00	463.01	468.39	1,096,980
08 Apr 22	470.29999 -8.70	482.00	468.50	476.25	1,314,653
07 Apr 22	479.00000 -7.31	493.39	476.70	484.77	838,973
06 Apr 22	486.31000 -4.57	495.98	480.01	489.78	1,445,119
01 Apr 22	490.88000 +15.88	496.38	468.00	472.00	1,943,985
31 Mar 22	475.00000 -3.88	481.50	470.98	474.00	1,430,868
30 Mar 22	478.88000 +40.16	478.88	441.01	441.01	2,321,071
29 Mar 22	438.72000 +0.47	448.89	435.00	435.00	853,475
28 Mar 22	438.25000 -11.56	453.26	436.01	442.03	1,185,652
25 Mar 22	449.81000 -14.95	464.76	449.51	458.50	1,181,341
24 Mar 22	464.76001 +8.73	468.50	449.51	458.00	1,795,150
23 Mar 22	456.03000 +27.02	462.00	429.13	433.00	1,913,306
22 Mar 22	429.01001 -12.21	441.18	427.00	441.18	1,027,500
21 Mar 22	441.22000 +3.32	445.57	433.00	439.50	1,138,204
18 Mar 22	437.89999 -4.00	442.72	432.94	439.00	1,123,453
17 Mar 22	441.89999 +18.67	450.80	426.83	433.00	2,515,822
16 Mar 22	423.23001 +14.43	429.65	391.09	410.01	2,539,385
15 Mar 22	408.79999 -19.21	433.29	408.00	423.90	2,506,060
14 Mar 22	428.01001 -21.77	442.99	425.50	442.23	2,241,878
11 Mar 22	449.78000 -23.22	469.85	435.50	462.00	2,867,141
10 Mar 22	473.00000 -11.00	497.99	470.11	495.00	2,499,518
09 Mar 22	484.00000 +10.32	489.62	462.00	480.00	2,378,491
08 Mar 22	473.67999 +4.18	484.69	458.00	458.50	2,204,636
07 Mar 22	469.50000 -6.38	474.28	459.00	471.80	1,286,874
04 Mar 22	475.88000 -0.12	485.97	468.01	468.02	1,292,151
03 Mar 22	476.00000 -11.37	496.00	474.00	495.98	1,251,665
02 Mar 22	487.37000 +1.37	488.89	473.00	481.10	1,253,932
01 Mar 22	486.00000 +1.01	490.45	481.00	485.40	1,400,702
28 Feb 22	484.98999 +6.99	486.30	471.73	476.00	1,838,379
25 Feb 22	478.00000 +25.00	487.50	457.05	462.00	2,933,365
24 Feb 22	453.00000 -13.36	466.50	448.00	461.59	1,862,952
23 Feb 22	466.35999 +18.86	467.98	444.22	447.47	1,736,124
22 Feb 22	447.50000 -3.74	450.01	428.56	449.61	1,373,293
21 Feb 22	451.23999 +4.24	468.98	445.00	445.70	1,799,568
18 Feb 22	447.00000 -3.10	454.00	444.12	447.33	1,006,381
17 Feb 22	450.10001 +1.10	452.96	442.51	449.00	1,233,883
16 Feb 22	449.00000 +2.59	456.10	442.00	446.41	1,902,207
15 Feb 22	446.41000 +33.79	448.80	409.00	413.00	3,365,135
14 Feb 22	412.62000 -8.36	420.83	405.00	413.00	1,873,774
11 Feb 22	420.98001 -21.97	444.98	416.80	443.00	2,319,277
10 Feb 22	442.95001 -15.38	461.99	442.40	460.60	1,160,428
09 Feb 22	458.32999 +2.43	458.66	445.20	456.00	1,081,722
08 Feb 22	455.89999 +0.60	459.50	437.00	455.95	1,728,332
07 Feb 22	455.29999 +12.80	472.00	451.67	451.67	1,471,908
28 Jan 22	442.50000 -22.69	468.00	442.20	465.01	1,439,643
27 Jan 22	465.19000 -3.72	473.88	461.61	466.88	1,039,806
26 Jan 22	468.91000 +4.91	479.88	464.00	464.00	1,108,751
25 Jan 22	464.00000 -9.29	475.50	463.00	468.97	1,382,387
24 Jan 22	473.29001 +14.29	474.11	455.05	459.06	1,854,153
21 Jan 22	459.00000 +2.00	462.70	441.16	457.02	1,555,307
20 Jan 22	457.00000 -10.60	474.90	456.00	470.02	1,507,706
19 Jan 22	467.60001 -8.72	479.00	463.35	472.13	1,229,254
18 Jan 22	476.32001 +4.02	483.80	465.01	472.30	1,392,695
17 Jan 22	472.29999 -1.12	474.97	462.00	472.02	1,269,682
14 Jan 22	473.42001 -2.36	481.68	467.11	468.00	1,403,121
13 Jan 22	475.78000 -12.70	488.47	475.58	485.00	1,005,394
12 Jan 22	488.48001 +10.98	490.00	475.00	480.00	1,277,476
11 Jan 22	477.50000 -4.50	494.95	473.99	478.98	1,633,715
10 Jan 22	482.00000 +16.70	483.00	460.22	464.99	2,518,257
07 Jan 22	465.29999 -20.70	487.99	462.00	486.02	3,378,497
06 Jan 22	486.00000 -39.00	528.90	481.81	522.10	3,926,365
05 Jan 22	525.00000 -1.00	533.00	516.11	526.00	1,340,635
04 Jan 22	526.00000 -10.11	538.92	520.02	536.00	1,449,321
31 Dec 21	536.10999 -6.91	547.80	534.46	541.95	1,175,872
30 Dec 21	543.02002 +7.52	549.90	533.05	533.95	1,277,739
29 Dec 21	535.50000 -12.21	550.80	534.01	546.81	1,548,242
28 Dec 21	547.71002 +3.32	548.68	537.00	544.40	1,412,380
27 Dec 21	544.39001 -4.49	556.68	537.00	551.30	1,178,203
24 Dec 21	548.88000 -1.12	560.80	548.10	554.66	1,303,230
23 Dec 21	550.00000 -5.00	560.74	540.00	559.00	1,519,411
22 Dec 21	555.00000 -3.26	563.98	554.00	560.12	1,033,355
21 Dec 21	558.26001 +6.10	564.80	550.45	559.96	1,358,916
20 Dec 21	552.15997 -17.67	578.00	551.10	564.51	1,715,554
17 Dec 21	569.83002 -29.17	601.98	567.95	594.50	2,344,688
16 Dec 21	599.00000 +10.12	606.49	588.52	591.00	1,891,040
15 Dec 21	588.88000 -15.20	613.97	584.20	605.00	2,067,356
14 Dec 21	604.08002 -5.91	614.07	603.01	614.07	1,410,430
13 Dec 21	609.98999 +2.49	619.00	602.58	609.99	2,545,097
10 Dec 21	607.50000 +13.60	611.18	588.00	588.80	4,860,949
09 Dec 21	593.90002 +29.80	612.00	560.16	566.00	4,869,559
08 Dec 21	564.09998 +7.83	564.98	546.95	556.19	1,909,669
07 Dec 21	556.27002 +6.57	562.00	549.17	556.86	1,596,162
06 Dec 21	549.70001 -6.18	559.77	544.11	556.00	1,332,829
03 Dec 21	555.88000 +22.08	558.70	531.19	531.27	2,077,364
02 Dec 21	533.79999 -5.39	542.88	533.80	538.00	1,220,273
01 Dec 21	539.19000 -25.61	558.00	533.07	558.00	2,408,247
30 Nov 21	564.79999 +2.79	565.50	555.00	565.01	1,463,499
29 Nov 21	562.01001 -3.49	573.67	557.01	558.89	1,369,749
26 Nov 21	565.50000 -9.12	577.77	561.29	575.00	1,545,106
25 Nov 21	574.62000 -5.36	583.80	573.87	577.15	1,240,980
24 Nov 21	579.97998 +6.98	580.00	561.50	570.18	1,745,121
23 Nov 21	573.00000 -1.93	581.00	569.06	574.85	1,160,212
22 Nov 21	574.92999 +9.02	580.97	565.00	567.00	1,477,591
19 Nov 21	565.90997 +4.91	569.88	558.00	559.99	990,929
18 Nov 21	561.00000 -4.10	563.48	550.00	560.65	1,697,982
17 Nov 21	565.09998 -22.55	587.65	563.92	587.00	2,237,629
16 Nov 21	587.65002 +7.65	590.88	576.06	581.02	2,605,830
15 Nov 21	580.00000 +14.90	580.00	556.02	566.00	1,735,202
12 Nov 21	565.09998 -4.17	573.49	565.00	570.88	934,325
11 Nov 21	569.27002 +2.27	569.98	560.10	562.49	1,016,407
10 Nov 21	567.00000 -2.10	577.50	560.00	571.00	993,286
09 Nov 21	569.09998 -4.80	578.90	563.50	572.30	1,282,473
08 Nov 21	573.90002 +9.90	581.00	561.83	569.90	1,362,443
05 Nov 21	564.00000 -8.58	577.28	555.65	572.00	1,769,090
04 Nov 21	572.58002 -9.28	586.00	571.60	580.59	1,619,916
03 Nov 21	581.85999 +1.36	592.66	573.00	591.00	1,483,774
02 Nov 21	580.50000 -7.18	597.50	578.00	580.00	2,100,010
01 Nov 21	587.67999 -38.02	622.00	576.00	622.00	3,615,372
29 Oct 21	625.70001 +21.40	633.20	608.10	610.00	2,277,186
28 Oct 21	604.29999 -20.62	628.00	601.01	621.11	2,169,281
27 Oct 21	624.91998 +0.02	632.63	617.07	620.01	1,426,512
26 Oct 21	624.90002 -3.65	637.00	616.88	622.99	1,351,169
25 Oct 21	628.54999 +7.55	631.86	610.10	619.00	1,469,131
22 Oct 21	621.00000 -10.35	635.35	614.01	634.42	1,697,287
21 Oct 21	631.34998 -0.71	639.75	621.00	627.00	1,659,006
20 Oct 21	632.06000 +0.70	649.99	614.44	639.43	2,198,587
19 Oct 21	631.35999 +7.36	644.44	620.00	624.00	1,962,927
18 Oct 21	624.00000 -35.20	656.00	610.00	654.00	3,386,162
15 Oct 21	659.20001 +19.00	668.19	627.89	644.02	4,031,207
14 Oct 21	640.20001 -11.29	652.16	625.25	652.14	2,441,595
13 Oct 21	651.48999 +37.19	659.99	602.26	611.00	3,927,881
12 Oct 21	614.29999 +35.28	626.50	570.06	578.01	4,159,702
11 Oct 21	579.02002 -19.98	598.10	575.01	579.95	2,311,736
08 Oct 21	599.00000 +6.19	610.00	590.00	605.00	2,015,988
30 Sep 21	592.81000 +3.03	599.00	577.00	588.97	2,204,312
29 Sep 21	589.78003 +38.07	600.00	557.08	562.01	3,330,315
28 Sep 21	551.71002 -19.87	582.85	550.30	565.03	2,707,615
27 Sep 21	571.58002 -14.65	610.65	560.00	570.00	3,943,562
24 Sep 21	586.22998 +17.33	605.00	556.23	567.40	4,004,381
23 Sep 21	568.90002 +4.40	580.06	553.01	560.00	2,395,863
22 Sep 21	564.50000 +6.85	580.88	541.10	544.93	2,575,117
17 Sep 21	557.65002 +18.93	571.30	517.74	538.00	3,572,219
16 Sep 21	538.71997 +9.79	545.00	513.52	521.01	2,540,532
15 Sep 21	528.92999 -4.32	545.00	516.88	533.01	1,579,928
14 Sep 21	533.25000 -3.50	547.00	531.40	534.15	1,498,623
13 Sep 21	536.75000 -6.25	561.18	533.00	538.15	1,577,013
10 Sep 21	543.00000 -3.98	554.00	538.01	547.95	1,502,356
09 Sep 21	546.97998 -6.41	560.50	538.65	554.00	1,563,692
08 Sep 21	553.39001 -20.30	585.87	553.05	573.68	2,069,825
07 Sep 21	573.69000 +10.22	575.93	550.00	563.49	2,112,499
06 Sep 21	563.46997 +47.97	564.77	508.00	513.67	3,757,321
03 Sep 21	515.50000 -21.82	534.79	509.37	534.75	2,990,307
02 Sep 21	537.32001 -34.64	573.00	536.00	560.00	2,667,943
01 Sep 21	571.96002 -15.05	595.00	545.40	595.00	2,791,184
31 Aug 21	587.01001 +17.96	587.01	553.01	564.00	3,137,891
30 Aug 21	569.04999 -27.45	579.90	538.00	569.99	3,440,148
27 Aug 21	596.50000 +13.10	612.49	578.00	580.09	2,326,898
26 Aug 21	583.40002 -8.35	591.74	575.28	591.61	1,885,425
25 Aug 21	591.75000 +3.70	608.80	582.17	592.08	2,613,225
24 Aug 21	588.04999 +26.07	593.51	544.00	590.00	3,850,336
23 Aug 21	561.97998 +21.99	563.59	532.03	550.01	3,056,766
20 Aug 21	539.98999 -57.00	590.20	528.00	590.10	5,583,332
19 Aug 21	596.98999 +11.49	613.86	581.00	585.00	2,283,499
18 Aug 21	585.50000 -27.53	620.94	580.40	611.98	3,313,999
17 Aug 21	613.03003 -22.17	638.30	610.80	628.00	2,008,545
16 Aug 21	635.20001 +18.30	642.51	612.00	618.00	2,364,789
13 Aug 21	616.90002 -0.10	633.00	612.94	617.01	1,918,103
12 Aug 21	617.00000 -6.00	629.66	610.54	611.00	1,940,536
11 Aug 21	623.00000 -35.90	683.50	620.00	652.00	3,832,580
10 Aug 21	658.90002 +31.30	674.47	611.17	627.44	3,694,518
09 Aug 21	627.59998 +1.60	639.90	595.69	601.00	2,291,494
06 Aug 21	626.00000 -10.06	650.12	622.96	630.01	1,883,533
05 Aug 21	636.06000 -17.63	654.05	623.00	638.88	2,378,595
04 Aug 21	653.69000 +2.83	663.00	630.02	640.01	2,216,951
03 Aug 21	650.85999 +8.56	666.00	616.00	634.13	3,478,182
02 Aug 21	642.29999 -6.51	655.00	580.33	629.00	4,309,868
30 Jul 21	648.81000 -33.49	678.50	630.83	668.00	3,153,719
29 Jul 21	682.29999 +12.74	699.00	665.00	699.00	2,784,674
28 Jul 21	669.56000 +51.06	672.70	618.00	619.00	4,262,230
27 Jul 21	618.50000 +0.10	636.99	601.23	618.39	4,404,298
26 Jul 21	618.40002 -109.60	714.99	590.00	714.99	7,071,633
23 Jul 21	728.00000 -37.61	759.90	702.00	756.50	3,585,224
22 Jul 21	765.60999 -33.39	813.00	764.00	810.01	2,967,239
21 Jul 21	799.00000 +28.98	803.00	768.00	774.85	2,289,223
20 Jul 21	770.02002 -7.24	782.98	765.88	769.00	1,234,952
19 Jul 21	777.26001 +4.07	798.99	762.18	774.73	1,718,669
16 Jul 21	773.19000 -29.39	798.00	765.00	795.00	2,263,432
15 Jul 21	802.58002 +6.59	805.00	780.22	789.00	2,164,514
14 Jul 21	795.98999 +34.09	804.68	745.00	755.41	3,545,857
13 Jul 21	761.90002 -7.10	785.50	752.52	765.15	2,026,319
12 Jul 21	769.00000 +31.80	778.00	730.01	750.00	2,826,344
09 Jul 21	737.20001 -22.80	754.37	717.60	750.00	3,645,083
08 Jul 21	760.00000 -23.50	796.57	752.00	787.01	2,638,230
07 Jul 21	783.50000 +21.51	791.25	745.00	753.00	3,236,922
06 Jul 21	761.98999 -52.21	826.00	730.00	823.17	5,319,932
05 Jul 21	814.20001 +25.20	838.68	781.11	788.00	2,893,030
02 Jul 21	789.00000 -31.00	813.92	775.00	810.00	3,131,017
01 Jul 21	820.00000 +31.12	844.44	784.02	790.00	3,316,887
30 Jun 21	788.88000 +0.28	800.00	774.00	790.02	2,189,714
29 Jun 21	788.59998 +14.60	803.98	766.00	785.64	2,968,557
28 Jun 21	774.00000 +21.48	795.00	755.51	781.01	3,380,858
25 Jun 21	752.52002 +62.36	766.88	699.84	700.00	4,377,568
24 Jun 21	690.15997 -10.84	706.47	675.00	702.01	2,565,052
23 Jun 21	701.00000 +7.00	713.68	690.00	695.01	2,546,911
22 Jun 21	694.00000 +3.00	703.89	683.00	690.00	2,406,323
21 Jun 21	691.00000 +32.00	705.00	649.08	658.17	3,591,599
18 Jun 21	659.00000 +29.37	660.99	623.00	629.67	3,208,764
17 Jun 21	629.63000 +15.63	635.82	610.01	610.01	2,173,735
16 Jun 21	614.00000 -36.87	653.00	611.89	650.87	2,897,500
15 Jun 21	650.87000 -3.13	665.00	645.00	649.44	2,319,280
11 Jun 21	654.00000 +9.57	657.59	600.27	643.22	5,264,891
10 Jun 21	644.42999 +7.43	652.00	622.50	637.00	2,988,013
09 Jun 21	637.00000 -5.98	644.94	621.21	640.70	2,641,045
08 Jun 21	642.97998 +3.77	663.00	625.60	636.02	3,532,541
07 Jun 21	639.21002 -8.40	644.42	612.00	635.00	3,126,890
04 Jun 21	647.60999 +12.61	654.93	625.01	625.50	2,508,838
03 Jun 21	635.00000 +14.95	643.44	610.01	610.01	3,687,512
02 Jun 21	620.04999 -59.92	684.00	619.12	684.00	5,486,922
01 Jun 21	679.96997 +3.30	688.96	658.57	675.00	2,932,326
31 May 21	676.66998 +20.67	679.85	650.66	651.00	2,810,156
28 May 21	656.00000 -9.60	686.00	641.50	666.05	3,431,197
27 May 21	665.59998 +8.60	677.90	646.64	652.00	2,888,788
26 May 21	657.00000 -8.80	672.90	650.00	665.64	2,786,133
25 May 21	665.79999 +47.80	679.38	618.50	618.50	4,906,172
24 May 21	618.00000 +12.00	619.49	606.01	606.98	2,321,256
21 May 21	606.00000 -21.87	633.50	595.00	630.15	3,696,015
20 May 21	627.87000 -1.13	637.59	617.01	625.25	2,803,806
19 May 21	629.00000 -2.49	648.00	622.51	627.18	3,022,655
18 May 21	631.48999 +3.79	643.00	615.00	633.00	3,364,798
17 May 21	627.70001 +51.70	635.16	567.00	570.00	5,719,041
14 May 21	576.00000 -3.60	589.50	566.66	580.00	3,066,174
13 May 21	579.59998 +2.60	600.00	560.50	567.00	4,168,639
12 May 21	577.00000 +33.51	577.49	531.20	535.35	4,480,854
11 May 21	543.48999 +19.69	548.06	503.30	518.00	4,897,714
10 May 21	523.79999 +1.78	544.88	510.00	520.01	5,667,515
07 May 21	522.02002 -42.48	567.00	521.88	561.03	5,411,290
06 May 21	564.50000 -53.70	622.00	548.00	620.00	6,466,418
30 Apr 21	618.20001 +20.10	637.91	590.00	594.00	5,024,693
29 Apr 21	598.09998 +8.50	618.98	586.50	590.97	4,194,633
28 Apr 21	589.59998 +2.58	595.93	570.00	578.00	3,740,479
27 Apr 21	587.02002 +5.02	600.00	549.90	588.00	5,243,046
26 Apr 21	582.00000 +4.23	607.20	572.00	581.01	4,902,225
23 Apr 21	577.77002 -32.03	608.00	575.00	608.00	6,078,666
22 Apr 21	609.79999 +0.29	619.99	595.05	604.79	4,205,049
21 Apr 21	609.51001 +53.53	615.40	550.25	553.50	6,776,040
20 Apr 21	555.97998 +28.17	576.01	522.30	522.30	5,412,532
19 Apr 21	527.81000 +21.15	531.88	486.14	498.00	4,395,881
16 Apr 21	506.66000 -4.50	522.30	495.05	509.98	3,643,821
15 Apr 21	511.16000 -8.77	522.00	501.38	515.00	3,152,657
14 Apr 21	519.92999 +23.47	523.00	490.15	492.10	4,561,200
13 Apr 21	496.45999 -13.54	517.90	492.89	510.00	4,495,607
12 Apr 21	510.00000 -3.39	543.10	491.88	512.00	5,537,036
09 Apr 21	513.39001 -11.61	534.99	508.00	517.99	5,010,747
08 Apr 21	525.00000 +51.00	535.48	465.57	470.05	6,929,257
07 Apr 21	474.00000 -5.92	478.50	462.00	468.22	4,037,197
06 Apr 21	479.92001 +11.92	500.00	474.50	475.01	6,233,562
02 Apr 21	468.00000 +33.60	476.00	430.70	430.77	5,427,528
01 Apr 21	434.39999 +22.41	438.98	412.10	412.10	4,608,369
31 Mar 21	411.98999 -4.01	421.99	406.59	409.00	3,056,169
30 Mar 21	416.00000 +28.59	425.00	380.08	386.01	6,198,513
29 Mar 21	387.41000 +1.82	402.00	374.13	376.01	5,015,034
26 Mar 21	385.59000 +15.39	396.57	370.04	370.04	4,709,254
25 Mar 21	370.20001 -17.05	381.89	359.00	380.26	3,809,227
24 Mar 21	387.25000 -9.45	392.84	376.15	384.10	3,461,394
23 Mar 21	396.70001 -42.10	437.00	381.00	437.00	5,971,951
22 Mar 21	438.79999 -3.03	458.88	426.10	440.00	3,502,173
19 Mar 21	441.82999 -9.90	455.00	432.06	432.06	3,901,178
18 Mar 21	451.73001 +15.73	477.79	437.31	437.80	6,056,289
17 Mar 21	436.00000 -3.60	442.58	413.52	429.00	3,873,411
16 Mar 21	439.60001 -311.28	449.00	396.99	410.00	5,272,381
15 Mar 21	750.88000 -44.12	784.84	710.10	784.84	3,162,785
12 Mar 21	795.00000 -16.08	825.44	758.00	805.00	3,174,648
11 Mar 21	811.08002 +95.62	827.00	710.02	710.02	4,680,850
10 Mar 21	715.46002 +27.46	733.70	699.34	719.00	3,044,982
09 Mar 21	688.00000 -5.00	721.98	676.13	695.11	3,330,600
08 Mar 21	693.00000 -96.00	795.74	693.00	789.00	3,755,903
05 Mar 21	789.00000 +15.00	805.98	751.00	751.01	2,680,309
04 Mar 21	774.00000 -95.00	850.18	767.20	850.01	3,835,275
03 Mar 21	869.00000 +24.56	870.29	810.00	830.04	1,981,344
02 Mar 21	844.44000 -38.56	897.25	827.01	880.99	2,507,980
01 Mar 21	883.00000 +46.16	885.44	837.05	845.00	2,650,875
26 Feb 21	836.84003 -58.35	881.00	822.00	870.00	3,128,385
25 Feb 21	895.19000 -30.81	925.88	866.68	910.00	2,882,830
24 Feb 21	926.00000 -148.00	1,066.00	873.23	1,066.00	5,289,129
23 Feb 21	1,074.00000 +22.53	1,077.00	1,017.00	1,039.50	1,844,674
22 Feb 21	1,051.46997 -84.41	1,164.44	1,035.88	1,111.12	2,672,393
19 Feb 21	1,135.88000 -96.15	1,228.00	1,051.12	1,228.00	3,006,312
18 Feb 21	1,232.03003 +17.03	1,331.02	1,169.36	1,242.02	2,432,116
10 Feb 21	1,215.00000 +126.60	1,238.00	1,053.05	1,070.00	2,616,759
09 Feb 21	1,088.40002 +181.40	1,088.40	953.80	953.80	2,772,695
08 Feb 21	907.00000 +3.00	976.88	900.00	908.81	1,450,743
05 Feb 21	904.00000 -25.00	926.37	883.95	920.00	977,834
04 Feb 21	929.00000 +32.90	939.77	878.88	901.51	1,303,640
03 Feb 21	896.09998 +37.42	931.99	850.00	850.01	1,457,472
02 Feb 21	858.67999 +3.61	868.40	835.00	845.00	810,595
01 Feb 21	855.07001 +62.57	856.59	778.40	798.60	1,208,676
29 Jan 21	792.50000 +36.51	810.00	770.00	770.01	1,284,108
28 Jan 21	755.98999 -33.04	789.60	754.15	771.01	779,339
27 Jan 21	789.03003 -10.97	807.00	756.00	795.70	928,770
26 Jan 21	800.00000 -26.00	820.00	796.10	817.00	808,364
25 Jan 21	826.00000 +6.00	838.88	801.01	822.00	1,007,529
22 Jan 21	820.00000 +52.26	833.80	769.00	770.01	1,481,094
21 Jan 21	767.73999 +21.74	776.99	743.00	745.03	864,383
20 Jan 21	746.00000 +50.91	755.00	695.00	695.09	1,250,461
19 Jan 21	695.09003 -21.91	727.27	692.05	708.11	847,490
18 Jan 21	717.00000 -1.99	732.80	703.35	707.00	811,920
15 Jan 21	718.98999 -16.01	733.67	700.99	727.49	954,248
14 Jan 21	735.00000 -26.00	767.00	718.96	759.99	941,082
13 Jan 21	761.00000 -11.20	781.66	746.00	766.50	838,052
12 Jan 21	772.20001 +54.10	775.00	702.03	706.98	1,216,834
11 Jan 21	718.09998 -8.79	760.33	701.01	726.89	1,132,911
08 Jan 21	726.89001 -2.11	740.00	705.06	724.00	852,391
07 Jan 21	729.00000 +19.00	738.00	710.10	717.00	973,623
06 Jan 21	710.00000 -11.00	718.98	700.00	711.02	925,075
05 Jan 21	721.00000 +14.74	746.26	698.08	699.00	1,857,309
04 Jan 21	706.26001 +51.24	718.00	653.01	660.89	1,469,803
31 Dec 20	655.02002 +20.27	674.20	640.88	640.88	1,475,082
30 Dec 20	634.75000 +22.75	640.00	605.00	606.05	967,400
29 Dec 20	612.00000 -11.00	626.36	600.06	620.00	973,058
28 Dec 20	623.00000 +13.98	624.60	585.10	600.00	1,135,891
25 Dec 20	609.02002 -7.08	618.81	598.00	610.00	1,261,627
24 Dec 20	616.09998 -29.89	654.10	605.05	644.18	1,418,057
23 Dec 20	645.98999 +11.99	649.70	626.85	630.01	1,016,077
22 Dec 20	634.00000 -15.20	652.00	625.00	642.00	1,048,741
21 Dec 20	649.20001 +20.19	666.00	622.21	632.54	1,292,238
18 Dec 20	629.01001 +24.76	652.91	600.99	604.24	1,360,969
17 Dec 20	604.25000 -7.75	623.00	600.00	612.90	869,734
16 Dec 20	612.00000 +6.01	616.36	598.00	606.99	862,771
15 Dec 20	605.98999 -25.50	629.00	596.80	625.60	1,463,699
14 Dec 20	631.48999 +31.49	634.89	593.00	602.68	1,404,838
11 Dec 20	600.00000 +19.02	609.80	573.31	577.87	1,410,640
10 Dec 20	580.97998 +12.36	582.00	563.00	566.10	1,182,162
09 Dec 20	568.62000 -27.18	597.00	568.62	596.00	1,125,604
08 Dec 20	595.79999 +0.00	617.79	588.12	596.01	1,030,920
07 Dec 20	595.79999 +23.75	606.80	556.20	568.00	1,389,589
04 Dec 20	572.04999 +3.17	586.00	562.23	566.99	937,823
03 Dec 20	568.88000 +41.88	576.67	525.00	525.00	1,567,512
02 Dec 20	527.00000 -4.90	539.90	523.00	532.09	796,632
01 Dec 20	531.90002 +24.29	536.00	505.06	505.06	1,449,463
30 Nov 20	507.60999 -8.39	515.10	488.00	511.01	1,768,827
27 Nov 20	516.00000 -23.01	548.43	509.97	541.00	1,342,620
26 Nov 20	539.01001 +5.21	553.08	530.10	530.10	888,150
25 Nov 20	533.79999 -0.08	546.01	522.00	533.88	1,130,140
24 Nov 20	533.88000 -26.12	554.69	529.00	550.00	1,804,289
23 Nov 20	560.00000 -20.03	592.00	547.48	576.00	1,624,538
20 Nov 20	580.03003 +17.03	588.85	557.57	558.50	1,173,716
19 Nov 20	563.00000 -7.51	572.88	539.00	561.00	1,650,572
18 Nov 20	570.51001 -55.39	635.00	540.00	621.00	2,982,440
17 Nov 20	625.90002 -23.10	640.00	610.39	636.01	1,502,795
16 Nov 20	649.00000 +82.10	664.00	568.91	581.51	2,995,627
13 Nov 20	566.90002 +11.36	568.00	543.36	555.70	1,029,265
12 Nov 20	555.53998 +26.46	560.00	521.01	533.02	1,447,105
11 Nov 20	529.08002 -18.92	582.00	526.66	540.00	1,690,078
10 Nov 20	548.00000 -3.81	554.99	523.00	545.00	1,173,820
09 Nov 20	551.81000 +16.81	574.00	522.26	531.11	1,578,729
06 Nov 20	535.00000 -13.40	547.00	512.20	545.21	1,632,925
05 Nov 20	548.40002 -2.60	560.00	537.00	551.00	1,167,098
04 Nov 20	551.00000 +3.92	560.80	527.00	547.91	1,553,116
03 Nov 20	547.08002 +37.18	577.49	507.19	516.00	1,646,051
02 Nov 20	509.89999 +27.91	510.00	471.12	483.05	1,336,278
30 Oct 20	481.98999 -12.16	506.00	480.20	493.00	1,109,920
29 Oct 20	494.14999 +22.74	500.30	466.00	466.00	1,586,244
28 Oct 20	471.41000 -18.67	495.41	469.70	483.01	1,646,427
27 Oct 20	490.07999 +35.08	491.00	446.01	451.01	1,520,382
26 Oct 20	455.00000 +40.00	474.88	410.00	410.11	1,976,005
23 Oct 20	415.00000 -26.00	441.78	408.06	441.00	1,465,139
22 Oct 20	441.00000 -3.69	453.50	426.88	437.60	908,348
21 Oct 20	444.69000 +15.69	454.99	428.00	431.90	1,490,670
20 Oct 20	429.00000 -4.00	433.00	414.20	433.00	1,293,961
19 Oct 20	433.00000 +4.50	450.80	421.00	432.00	1,545,132
16 Oct 20	428.50000 -3.54	447.74	406.11	427.60	1,785,449
15 Oct 20	432.04001 -21.96	451.00	420.12	444.00	2,103,149
14 Oct 20	454.00000 +52.80	465.00	393.00	393.22	2,542,849
13 Oct 20	401.20001 +22.30	442.79	370.21	378.00	3,240,182
12 Oct 20	378.89999 +20.90	380.02	355.00	356.98	3,246,109
09 Oct 20	358.00000 +27.76	361.88	331.00	331.00	3,924,558
30 Sep 20	330.23999 -12.16	345.50	326.81	333.00	3,331,983
29 Sep 20	342.39999 +2.30	354.00	333.33	350.11	6,085,674
28 Sep 20	340.10001 +0.00	366.20	311.00	320.00	17,938,996

Imeik Technology Development CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	98.88000 +3.58	99.66	93.20	95.00	4,072,189
19 Oct 26	95.30000 -0.53	96.05	94.00	94.50	2,262,675
16 Oct 26	95.83000 +1.03	97.66	93.79	96.00	3,588,678
15 Oct 26	94.80000 +2.43	97.48	91.19	92.20	4,331,549
14 Oct 26	92.37000 -0.59	93.60	91.90	92.27	1,371,236
13 Oct 26	92.96000 -1.15	94.50	91.82	93.71	1,905,096
12 Oct 26	94.11000 -0.92	95.40	93.68	94.88	1,711,660
09 Oct 26	95.03000 -0.15	95.96	93.20	95.18	2,469,630
08 Oct 26	95.18000 +0.18	95.31	94.08	94.41	2,527,326
30 Sep 26	95.00000 +3.07	95.24	91.60	91.71	3,647,035
29 Sep 26	91.93000 +0.30	94.17	91.68	91.90	2,053,034
28 Sep 26	91.63000 -0.63	92.88	91.46	92.00	1,665,884
24 Sep 26	92.26000 -1.21	94.30	92.00	93.00	1,976,371
23 Sep 26	93.47000 +0.12	95.10	92.83	93.10	2,288,089
22 Sep 26	93.35000 -0.49	95.72	93.00	93.80	3,005,781
21 Sep 26	93.84000 +4.37	94.02	89.20	89.49	4,723,478
18 Sep 26	89.47000 +0.67	90.29	88.96	89.00	1,604,760
17 Sep 26	88.80000 -0.04	89.49	88.32	88.32	1,337,694
16 Sep 26	88.84000 +0.50	88.95	87.20	88.01	1,188,979
15 Sep 26	88.34000 -0.10	89.09	88.20	88.51	1,076,636
14 Sep 26	88.44000 +0.78	88.75	87.60	87.71	1,247,931
11 Sep 26	87.66000 -1.19	89.48	87.39	89.46	1,838,680
10 Sep 26	88.85000 -1.98	90.50	88.80	90.50	1,953,669
09 Sep 26	90.83000 -2.27	92.58	90.38	92.57	2,524,729
08 Sep 26	93.10000 +0.14	93.50	91.93	92.98	1,942,910
07 Sep 26	92.96000 -0.54	93.89	92.37	93.49	1,935,879
04 Sep 26	93.50000 +2.25	94.11	91.36	91.79	3,029,435
03 Sep 26	91.25000 -1.55	93.40	91.00	92.05	1,930,034
02 Sep 26	92.80000 -1.04	93.95	92.15	93.51	2,044,301
01 Sep 26	93.84000 +1.03	94.60	92.20	92.36	2,317,201
31 Aug 26	92.81000 -1.28	94.50	91.79	94.00	2,013,064
28 Aug 26	94.09000 +0.26	94.80	93.34	93.50	1,911,931
27 Aug 26	93.83000 -0.01	94.10	92.67	93.52	2,444,536
26 Aug 26	93.84000 +0.49	96.29	92.60	93.03	3,037,052
25 Aug 26	93.35000 +1.95	93.69	91.37	91.45	2,979,191
24 Aug 26	91.40000 -0.96	93.84	91.00	92.30	2,747,470
21 Aug 26	92.36000 -4.76	98.00	92.32	97.25	5,130,936
20 Aug 26	97.12000 +2.82	98.77	95.92	95.99	5,053,837
19 Aug 26	94.30000 -3.15	98.28	94.18	97.45	3,760,544
18 Aug 26	97.45000 -2.04	99.48	97.02	99.15	3,899,655
17 Aug 26	99.49000 -1.33	100.99	98.61	100.98	4,090,083
14 Aug 26	100.82000 -2.51	104.20	100.66	103.27	4,620,613
13 Aug 26	103.33000 -0.64	106.19	103.01	104.40	5,852,166
12 Aug 26	103.97000 +0.34	108.23	102.97	103.30	5,801,899
11 Aug 26	103.63000 -1.95	106.49	103.58	105.05	4,719,416
10 Aug 26	105.58000 +0.32	106.80	104.26	105.33	5,692,308
07 Aug 26	105.26000 +2.66	105.38	101.04	101.99	6,654,330
06 Aug 26	102.60000 -2.60	105.96	101.70	105.50	5,403,357
05 Aug 26	105.20000 +0.25	105.79	103.34	104.95	5,866,588
04 Aug 26	104.95000 -1.00	106.27	103.00	105.76	5,547,395
03 Aug 26	105.95000 -3.05	108.99	105.28	108.00	5,393,817
31 Jul 26	109.00000 +1.20	111.80	103.00	103.00	8,804,016
30 Jul 26	107.80000 +3.44	113.08	104.37	104.37	10,141,380
29 Jul 26	104.36000 -1.34	107.30	104.02	105.44	6,309,850
28 Jul 26	105.70000 +1.24	107.07	102.47	103.66	6,914,535
27 Jul 26	104.46000 +5.86	107.68	97.14	97.92	7,853,280
24 Jul 26	98.60000 -6.43	103.53	98.52	102.93	7,534,700
23 Jul 26	105.03000 -3.77	107.00	103.86	106.51	8,291,301
22 Jul 26	108.80000 +8.71	109.44	98.00	99.68	12,372,269
21 Jul 26	100.09000 -2.14	104.51	97.29	100.00	10,318,880
20 Jul 26	102.23000 +1.68	102.70	96.12	99.10	9,286,447
17 Jul 26	100.55000 +3.01	100.95	94.50	96.57	10,310,482
16 Jul 26	97.54000 +3.20	99.00	93.30	95.00	10,410,943
15 Jul 26	94.34000 +7.88	95.47	85.24	85.82	9,145,665
14 Jul 26	86.46000 -0.45	87.56	85.66	86.90	2,965,748
13 Jul 26	86.91000 -2.54	90.30	86.28	89.00	3,300,743
10 Jul 26	89.45000 +3.56	91.32	84.45	85.97	5,015,066
09 Jul 26	85.89000 -0.99	87.80	84.43	86.73	2,854,494
08 Jul 26	86.88000 -0.40	88.32	86.39	87.97	2,065,242
07 Jul 26	87.28000 -4.30	91.30	87.21	91.30	3,148,655
06 Jul 26	91.58000 -0.05	92.38	90.50	90.90	3,338,395
03 Jul 26	91.63000 +2.05	92.50	89.78	89.90	4,162,744
02 Jul 26	89.58000 -0.58	91.84	89.34	90.16	3,871,163
01 Jul 26	90.16000 +2.96	91.20	86.06	87.24	4,843,800
30 Jun 26	87.20000 -1.10	89.00	86.04	88.30	3,118,629
29 Jun 26	88.30000 +2.80	90.40	83.36	85.49	5,618,464
26 Jun 26	85.50000 -3.45	89.37	85.48	88.03	3,255,049
25 Jun 26	88.95000 +0.84	90.63	86.01	88.08	4,485,413
24 Jun 26	88.11000 -2.98	91.70	88.10	90.91	4,006,604
23 Jun 26	91.09000 -1.08	95.00	91.09	91.63	4,591,183
22 Jun 26	92.17000 +0.81	92.24	88.08	90.00	3,787,957
18 Jun 26	91.36000 +0.44	92.91	89.80	90.55	3,391,871
17 Jun 26	90.92000 -1.23	92.40	90.12	92.04	2,662,790
16 Jun 26	92.15000 -1.46	93.03	91.80	93.02	2,262,047
15 Jun 26	93.61000 -0.66	94.95	92.42	94.31	3,017,811
12 Jun 26	94.27000 +1.73	95.33	91.70	92.13	3,735,726
11 Jun 26	92.54000 -0.69	93.38	90.50	92.00	3,272,610
10 Jun 26	93.23000 +0.43	93.67	92.00	93.08	2,412,115
09 Jun 26	92.80000 -1.36	94.97	92.23	94.50	2,920,589
08 Jun 26	94.16000 -4.72	99.90	93.66	99.00	3,507,887
05 Jun 26	98.88000 +1.18	102.00	98.60	99.03	3,052,586
04 Jun 26	97.70000 -3.27	100.88	96.95	100.00	3,308,249
03 Jun 26	100.97000 -0.34	102.20	99.58	101.40	2,469,838
02 Jun 26	101.31000 -3.04	104.35	100.80	103.95	2,588,262
01 Jun 26	104.35000 -0.40	104.46	101.72	102.80	3,005,759
29 May 26	104.75000 +5.14	105.80	99.00	99.49	5,536,528
28 May 26	99.61000 -2.59	101.88	98.53	100.90	3,157,762
27 May 26	102.20000 +0.27	103.99	99.69	101.49	3,928,552
26 May 26	101.93000 -1.16	104.96	100.57	102.62	3,284,285
25 May 26	103.09000 -0.06	104.27	102.61	103.14	2,322,047
22 May 26	103.15000 -0.40	104.57	102.63	104.00	2,390,405
21 May 26	103.55000 -1.27	107.70	103.45	105.16	3,064,294
20 May 26	104.82000 -2.59	107.13	103.70	107.13	3,192,000
19 May 26	107.41000 -0.79	109.46	106.36	108.25	2,674,022
18 May 26	108.20000 -5.36	113.01	108.10	113.00	3,895,858
15 May 26	113.56000 -3.18	116.74	113.35	116.03	3,393,836
14 May 26	116.74000 -3.10	118.88	116.58	118.20	3,730,922
13 May 26	119.84000 +4.54	121.20	116.49	116.60	6,041,517
12 May 26	115.30000 -3.19	118.04	114.80	118.04	3,184,087
11 May 26	118.49000 +0.49	118.50	116.10	117.90	3,336,068
08 May 26	118.00000 +1.04	118.75	116.33	116.33	3,296,066
07 May 26	116.96000 +1.23	118.18	115.72	115.77	2,812,496
06 May 26	115.73000 +0.68	116.29	114.68	114.97	2,399,397
30 Apr 26	115.05000 -1.12	116.78	114.50	115.53	2,094,760
29 Apr 26	116.17000 -0.25	117.50	115.11	115.11	2,198,865
28 Apr 26	116.42000 -1.92	119.68	116.03	117.99	2,680,068
27 Apr 26	118.34000 -0.56	119.90	117.20	117.99	2,828,464
24 Apr 26	118.90000 +1.47	120.18	115.91	116.51	4,720,495
23 Apr 26	117.43000 +2.78	118.69	114.49	114.49	4,995,714
22 Apr 26	114.65000 +0.45	115.05	113.30	113.80	1,855,976
21 Apr 26	114.20000 -0.71	116.14	113.61	115.11	1,726,958
20 Apr 26	114.91000 +0.36	116.21	113.60	114.04	1,754,172
17 Apr 26	114.55000 -1.23	115.70	113.53	115.70	1,943,153
16 Apr 26	115.78000 +0.05	116.19	115.10	115.72	1,870,168
15 Apr 26	115.73000 -0.71	118.28	115.61	117.20	2,442,511
14 Apr 26	116.44000 +2.61	116.47	113.38	114.66	2,530,349
13 Apr 26	113.83000 -1.15	114.22	113.01	113.88	1,608,993
10 Apr 26	114.98000 +1.65	115.90	113.34	113.50	2,117,356
09 Apr 26	113.33000 -3.67	116.08	113.31	116.06	2,150,777
08 Apr 26	117.00000 +3.86	117.00	114.40	114.81	2,499,575
07 Apr 26	113.14000 +0.68	113.47	112.40	112.92	1,220,702
03 Apr 26	112.46000 -2.52	115.69	112.30	114.98	1,997,690
02 Apr 26	114.98000 -4.52	119.20	114.00	119.00	3,567,734
01 Apr 26	119.50000 +2.26	119.50	117.50	119.00	2,399,341
31 Mar 26	117.24000 -1.50	120.58	117.22	119.19	1,837,824
30 Mar 26	118.74000 -1.34	119.60	117.80	118.56	1,555,764
27 Mar 26	120.08000 +1.99	120.68	116.99	117.03	2,196,875
26 Mar 26	118.09000 -4.29	122.49	118.00	122.00	2,625,100
25 Mar 26	122.38000 -0.17	122.82	121.58	122.31	2,159,015
24 Mar 26	122.55000 +1.83	122.97	120.10	122.78	2,203,053
23 Mar 26	120.72000 -8.16	125.70	120.66	125.70	3,880,919
20 Mar 26	128.88000 -9.99	138.64	128.86	137.55	5,391,773
19 Mar 26	138.87000 -1.53	139.72	138.66	139.00	1,455,309
18 Mar 26	140.39999 -2.44	142.84	139.60	142.50	1,836,074
17 Mar 26	142.84000 -0.13	144.68	142.50	142.89	1,911,568
16 Mar 26	142.97000 +0.87	143.50	141.06	141.79	1,531,815
13 Mar 26	142.10001 +0.44	143.50	141.25	141.36	1,865,398
12 Mar 26	141.66000 -2.02	144.58	141.66	143.95	2,121,926
11 Mar 26	143.67999 +3.14	144.75	139.63	140.22	3,708,648
10 Mar 26	140.53999 +1.82	140.54	139.02	139.82	1,809,378
09 Mar 26	138.72000 -1.94	139.57	138.00	139.00	1,974,401
06 Mar 26	140.66000 +1.78	140.74	138.51	138.73	1,802,751
05 Mar 26	138.88000 -0.26	140.49	138.52	140.05	1,729,288
04 Mar 26	139.14000 +1.14	139.30	137.47	137.74	2,141,492
03 Mar 26	138.00000 -1.73	141.47	137.72	139.73	3,229,095
02 Mar 26	139.73000 -3.05	141.89	139.50	140.95	2,848,926
27 Feb 26	142.78000 -0.38	143.80	142.65	143.00	1,925,236
26 Feb 26	143.16000 -2.53	146.79	142.68	145.58	2,694,519
25 Feb 26	145.69000 +1.23	146.49	144.80	145.00	1,826,497
24 Feb 26	144.46001 -0.78	146.50	143.88	145.24	2,034,862
13 Feb 26	145.24001 -1.61	147.85	145.17	146.90	2,262,689
12 Feb 26	146.85001 -2.29	149.35	146.59	148.74	3,196,721
11 Feb 26	149.14000 -0.33	150.96	148.61	149.16	2,876,903
10 Feb 26	149.47000 -4.41	153.80	149.26	153.00	3,995,675
09 Feb 26	153.88000 +3.46	154.55	151.28	151.92	4,543,636
06 Feb 26	150.42000 -3.54	152.50	149.45	151.60	5,510,451
05 Feb 26	153.96001 +5.64	158.80	148.09	149.70	9,458,061
04 Feb 26	148.32001 +0.75	148.70	145.52	146.18	4,208,356
03 Feb 26	147.57001 +6.43	147.99	140.88	140.88	6,505,395
02 Feb 26	141.14000 +1.41	145.76	140.00	141.50	4,749,686
30 Jan 26	139.73000 -4.65	143.20	139.67	142.98	3,760,011
29 Jan 26	144.38000 +6.26	144.56	137.45	137.49	5,673,946
28 Jan 26	138.12000 -2.19	140.89	138.01	140.36	2,975,671
27 Jan 26	140.31000 -1.70	142.48	139.13	141.94	3,130,944
26 Jan 26	142.00999 -0.92	143.96	141.30	143.20	3,440,068
23 Jan 26	142.92999 +1.33	144.24	141.75	141.75	3,024,199
22 Jan 26	141.60001 -3.00	144.88	141.47	144.38	3,122,427
21 Jan 26	144.60001 -0.22	144.84	143.00	144.82	2,625,078
20 Jan 26	144.82001 -2.34	147.78	144.10	147.42	2,995,444
19 Jan 26	147.16000 +0.85	149.08	145.57	145.83	2,918,420
16 Jan 26	146.31000 -2.50	149.75	146.06	148.81	3,497,515
15 Jan 26	148.81000 -2.96	153.05	148.21	151.10	3,893,053
14 Jan 26	151.77000 +0.46	154.46	149.83	150.69	6,011,986
13 Jan 26	151.31000 +0.31	153.98	148.58	150.88	6,620,269
12 Jan 26	151.00000 +1.09	151.42	149.00	149.00	4,491,800
09 Jan 26	149.91000 +3.92	153.99	148.32	150.00	6,905,404
08 Jan 26	145.99001 +0.65	148.40	144.44	145.00	3,902,726
07 Jan 26	145.34000 -1.15	146.59	144.39	145.94	2,536,659
06 Jan 26	146.49001 +1.54	147.39	144.60	145.18	3,409,683
05 Jan 26	144.95000 +3.23	145.00	141.50	141.76	3,973,739
31 Dec 25	141.72000 +0.47	143.69	139.72	141.25	2,334,254
30 Dec 25	141.25000 +0.22	143.15	139.55	140.86	2,709,318
29 Dec 25	141.03000 -3.30	144.98	140.96	144.00	2,592,306
26 Dec 25	144.33000 +0.83	145.58	142.70	143.00	2,740,844
25 Dec 25	143.50000 +0.70	144.16	142.19	142.42	1,908,014
24 Dec 25	142.80000 +0.51	143.43	141.57	141.69	1,493,259
23 Dec 25	142.28999 -2.11	144.60	141.54	144.00	2,804,918
22 Dec 25	144.39999 -1.40	145.00	142.98	145.00	2,983,218
19 Dec 25	145.80000 +3.98	146.30	141.38	142.00	4,063,915
18 Dec 25	141.82001 -0.19	144.31	141.11	141.27	3,003,518
17 Dec 25	142.00999 +1.45	142.40	138.00	139.31	3,430,181
16 Dec 25	140.56000 +2.78	143.52	137.36	137.60	4,621,576
15 Dec 25	137.78000 -1.67	141.84	137.68	139.07	2,310,192
12 Dec 25	139.45000 +0.05	140.84	137.60	139.93	3,059,728
11 Dec 25	139.39999 -3.85	143.50	139.33	143.05	2,758,807
10 Dec 25	143.25000 +2.07	143.68	140.04	141.00	2,407,535
09 Dec 25	141.17999 -1.63	143.50	141.10	142.80	1,658,492
08 Dec 25	142.81000 -0.16	144.31	142.47	142.97	1,873,670
05 Dec 25	142.97000 +2.56	143.30	139.03	140.41	2,548,124
04 Dec 25	140.41000 -3.29	144.75	140.22	144.08	2,811,763
03 Dec 25	143.70000 -1.36	145.56	142.75	145.10	1,932,298
02 Dec 25	145.06000 -0.94	146.26	144.60	146.00	1,603,097
01 Dec 25	146.00000 +0.63	146.44	144.00	144.00	1,986,158
28 Nov 25	145.37000 -0.89	146.27	142.58	146.27	2,796,367
27 Nov 25	146.25999 +1.21	148.22	144.98	145.00	2,902,213
26 Nov 25	145.05000 -0.49	146.99	144.30	145.59	2,511,071
25 Nov 25	145.53999 -0.45	147.70	145.21	146.98	3,039,830
24 Nov 25	145.99001 -2.01	149.26	145.00	148.50	2,406,708
21 Nov 25	148.00000 -2.84	152.28	147.84	151.99	2,913,177
20 Nov 25	150.84000 -4.67	155.63	150.49	155.50	3,155,638
19 Nov 25	155.50999 +0.90	157.56	154.20	154.44	2,452,827
18 Nov 25	154.61000 -1.34	157.27	154.13	155.76	2,099,375
17 Nov 25	155.95000 -1.66	157.13	154.98	156.80	2,689,432
14 Nov 25	157.61000 -1.99	162.65	157.30	159.00	3,729,691
13 Nov 25	159.60001 +1.92	160.18	157.00	157.60	3,368,834
12 Nov 25	157.67999 -3.29	162.13	157.50	160.00	4,512,381
11 Nov 25	160.97000 +4.47	162.05	153.80	155.97	8,203,132
10 Nov 25	156.50000 +7.34	161.40	148.33	148.84	11,039,292
07 Nov 25	149.16000 -2.84	151.73	149.12	151.50	3,094,028
06 Nov 25	152.00000 +0.57	152.48	150.00	151.78	3,151,788
05 Nov 25	151.42999 -0.49	152.49	150.55	151.00	2,202,298
04 Nov 25	151.92000 -5.45	156.84	151.74	156.80	4,353,973
03 Nov 25	157.37000 -2.72	160.09	156.91	160.00	3,342,969
31 Oct 25	160.09000 +1.20	160.78	158.30	158.79	2,575,656
30 Oct 25	158.89000 -1.43	160.99	158.18	160.38	3,006,160
29 Oct 25	160.32001 -3.22	163.30	157.00	161.81	5,396,411
28 Oct 25	163.53999 -2.89	166.80	163.20	166.11	3,211,371
27 Oct 25	166.42999 -1.02	168.66	166.00	167.99	2,635,954
24 Oct 25	167.45000 +0.24	167.98	166.68	167.04	1,528,817
23 Oct 25	167.21001 +1.06	167.39	165.00	166.52	1,708,534
22 Oct 25	166.14999 -1.65	169.50	166.00	167.82	1,746,737
21 Oct 25	167.80000 +0.77	168.50	166.60	167.50	1,666,480
20 Oct 25	167.03000 -2.52	170.39	166.00	170.02	2,782,113
17 Oct 25	169.55000 -5.02	174.43	169.55	174.21	3,108,031
16 Oct 25	174.57001 -0.58	178.70	174.33	175.40	2,224,938
15 Oct 25	175.14999 -0.34	176.53	173.72	175.80	2,351,525
14 Oct 25	175.49001 -0.17	177.09	175.04	175.72	2,416,647
13 Oct 25	175.66000 -4.18	177.50	174.07	174.44	2,871,648
10 Oct 25	179.84000 -0.58	182.00	179.50	180.46	2,701,921
09 Oct 25	180.42000 -1.13	181.32	178.00	180.50	2,932,828
30 Sep 25	181.55000 -0.65	182.50	180.10	181.96	2,398,890
29 Sep 25	182.20000 -0.01	182.50	177.70	181.28	2,673,984
26 Sep 25	182.21001 +1.16	183.50	179.66	181.25	2,974,873
25 Sep 25	181.05000 -0.15	181.80	179.40	180.77	2,240,121
24 Sep 25	181.20000 +1.23	182.00	178.52	179.60	2,534,883
23 Sep 25	179.97000 -2.98	182.90	178.03	182.10	3,547,359
22 Sep 25	182.95000 -3.79	186.60	182.00	186.60	3,081,087
19 Sep 25	186.74001 +0.13	187.73	185.12	186.50	3,239,883
18 Sep 25	186.61000 -3.30	190.99	184.25	189.35	4,522,404
17 Sep 25	189.91000 -2.58	194.40	189.00	192.99	3,231,957
16 Sep 25	192.49001 -1.58	195.48	190.18	194.08	3,206,701
15 Sep 25	194.07001 -0.84	197.30	193.80	194.00	2,875,690
12 Sep 25	194.91000 -6.09	199.80	194.61	199.00	4,670,789
11 Sep 25	201.00000 +6.05	201.01	192.45	194.94	4,630,367
10 Sep 25	194.95000 -2.47	198.37	194.80	197.42	2,818,622
09 Sep 25	197.42000 -1.38	199.50	194.12	198.78	3,498,719
08 Sep 25	198.80000 +7.97	202.77	190.86	190.88	7,966,543
05 Sep 25	190.83000 +6.76	191.70	182.65	184.07	4,589,727
04 Sep 25	184.07001 -3.44	188.50	181.60	186.00	4,122,996
03 Sep 25	187.50999 -3.93	194.20	186.88	192.16	3,522,743
02 Sep 25	191.44000 -5.46	197.99	189.81	196.00	4,003,541
01 Sep 25	196.89999 +2.92	197.38	191.54	192.03	4,538,845
29 Aug 25	193.98000 +3.62	196.83	189.58	189.86	4,866,249
28 Aug 25	190.36000 +0.33	192.50	185.23	189.48	4,965,449
27 Aug 25	190.03000 -7.67	197.70	190.00	195.32	6,222,818
26 Aug 25	197.70000 +4.69	202.88	194.30	194.50	8,289,070
25 Aug 25	193.00999 +0.43	194.51	189.51	192.59	5,248,747
22 Aug 25	192.58000 +3.47	192.88	187.30	192.48	4,953,411
21 Aug 25	189.11000 +0.61	193.80	187.25	188.00	5,259,666
20 Aug 25	188.50000 +7.18	188.97	180.01	180.61	6,604,101
19 Aug 25	181.32001 -2.55	183.90	179.53	181.03	4,849,901
18 Aug 25	183.87000 +1.98	186.87	181.49	181.99	4,337,764
15 Aug 25	181.89000 -0.67	182.56	179.05	181.50	4,262,710
14 Aug 25	182.56000 -3.44	189.15	182.00	186.02	3,601,192
13 Aug 25	186.00000 -0.55	188.00	183.60	187.50	3,239,310
12 Aug 25	186.55000 -0.55	190.66	186.28	187.11	3,402,201
11 Aug 25	187.10001 +3.54	188.50	182.80	183.56	2,573,222
08 Aug 25	183.56000 -2.80	186.99	183.52	186.98	1,974,112
07 Aug 25	186.36000 +2.47	188.80	183.89	184.00	3,470,681
06 Aug 25	183.89000 -0.05	184.32	182.11	183.98	1,867,766
05 Aug 25	183.94000 +0.69	184.39	181.90	184.00	2,198,503
04 Aug 25	183.25000 -1.28	184.04	181.36	183.26	2,045,183
01 Aug 25	184.53000 -0.37	187.97	183.51	185.20	2,324,188
31 Jul 25	184.89999 -4.65	188.80	184.36	188.24	3,239,278
30 Jul 25	189.55000 +1.60	191.26	185.40	186.96	3,981,860
29 Jul 25	187.95000 -1.38	189.75	185.71	189.00	3,136,783
28 Jul 25	189.33000 -2.24	191.47	188.25	190.00	2,970,694
25 Jul 25	191.57001 -4.63	196.00	189.30	196.00	5,143,930
24 Jul 25	196.20000 +11.89	196.52	184.71	184.71	7,686,225
23 Jul 25	184.31000 -0.69	189.50	183.92	187.60	5,624,100
22 Jul 25	185.00000 +7.48	189.99	181.04	181.56	8,974,017
21 Jul 25	177.52000 -0.11	178.20	176.00	177.58	2,484,906
18 Jul 25	177.63000 +1.33	177.75	174.79	176.30	2,748,842
17 Jul 25	176.30000 +1.82	177.30	173.80	174.52	3,876,275
16 Jul 25	174.48000 +1.68	177.63	172.30	172.80	3,550,322
15 Jul 25	172.80000 -3.06	176.00	171.88	175.80	2,622,025
14 Jul 25	175.86000 +1.75	176.33	172.43	174.11	2,917,809
11 Jul 25	174.11000 +2.13	176.47	171.50	171.94	3,261,782
10 Jul 25	171.98000 +0.63	172.48	171.10	171.70	1,703,259
09 Jul 25	171.35001 -2.56	175.66	170.93	173.25	2,883,708
08 Jul 25	173.91000 +2.96	174.32	171.16	171.16	2,632,328
07 Jul 25	170.95000 -1.67	173.00	170.64	172.62	2,220,398
04 Jul 25	172.62000 -3.47	176.76	172.50	175.99	2,628,831
03 Jul 25	176.09000 +4.13	178.60	172.20	172.49	4,675,853
02 Jul 25	171.96001 -1.34	173.93	171.68	173.00	1,361,375
01 Jul 25	173.30000 -1.51	174.47	172.60	174.00	1,719,034
30 Jun 25	174.81000 +2.60	174.97	171.20	172.00	2,431,251
27 Jun 25	172.21001 +0.03	173.95	171.50	172.29	1,785,764
26 Jun 25	172.17999 -1.92	174.34	172.01	173.95	1,891,708
25 Jun 25	174.10001 +1.61	174.50	171.47	173.00	2,220,022
24 Jun 25	172.49001 +1.99	172.50	170.50	170.99	1,838,065
23 Jun 25	170.50000 -0.97	170.70	169.00	170.10	1,639,081
20 Jun 25	171.47000 +1.76	171.47	168.67	170.26	1,746,596
19 Jun 25	169.71001 -2.36	172.55	169.33	172.08	2,698,146
18 Jun 25	172.07001 -0.94	173.48	171.83	172.99	2,011,664
17 Jun 25	173.00999 -1.78	176.50	172.27	175.76	2,664,074
16 Jun 25	174.78999 -2.67	178.88	174.47	176.78	2,432,720
13 Jun 25	177.46001 -4.44	184.00	176.34	180.00	3,338,110
12 Jun 25	181.89999 +4.90	184.90	176.15	176.42	4,841,253
11 Jun 25	177.00000 +4.90	179.68	171.87	172.11	4,068,580
10 Jun 25	172.10001 -3.05	175.35	171.02	174.90	2,465,022
09 Jun 25	175.14999 +2.12	176.36	172.68	173.72	2,001,389
06 Jun 25	173.03000 -2.22	175.48	172.67	175.25	1,772,673
05 Jun 25	175.25000 -4.50	178.50	174.39	178.46	2,840,255
04 Jun 25	179.75000 +5.77	179.81	173.30	174.50	4,721,492
03 Jun 25	173.98000 +3.98	175.00	168.58	168.90	3,018,048
30 May 25	170.00000 -2.00	172.10	170.00	171.10	1,635,274
29 May 25	172.00000 +1.40	172.16	169.72	170.50	1,690,550
28 May 25	170.60001 -0.47	171.80	169.86	171.07	1,219,168
27 May 25	171.07001 +0.49	171.85	170.30	170.55	1,348,679
26 May 25	170.58000 -1.07	171.99	169.68	171.65	2,100,961
23 May 25	171.64999 -1.27	176.50	171.60	172.80	2,583,642
22 May 25	172.92000 -2.52	179.00	172.66	175.40	2,557,456
21 May 25	175.44000 -1.55	177.67	174.92	176.56	2,462,177
20 May 25	176.99001 +6.69	181.59	170.08	170.30	5,857,935
19 May 25	170.30000 -1.73	172.00	170.01	172.00	1,586,510
16 May 25	172.03000 -3.61	174.40	170.61	174.22	2,410,450
15 May 25	175.64000 +2.78	176.70	170.91	172.00	4,398,437
14 May 25	172.86000 +1.36	173.80	169.65	171.01	2,547,868
13 May 25	171.50000 -1.42	174.49	171.28	174.11	2,306,627
12 May 25	172.92000 +2.23	174.48	169.83	171.00	2,727,210
09 May 25	170.69000 -0.65	173.96	169.87	171.00	2,629,442
08 May 25	171.34000 -0.80	172.49	170.75	171.37	2,067,990
07 May 25	172.14000 -0.53	175.50	171.17	174.99	2,837,062
06 May 25	172.67000 -0.33	173.20	171.36	172.00	2,642,587
30 Apr 25	173.00000 -2.00	174.94	170.32	172.00	2,386,660
29 Apr 25	175.00000 +1.47	175.56	172.22	173.68	1,780,804
28 Apr 25	173.53000 -3.66	177.89	173.35	176.10	1,734,276
25 Apr 25	177.19000 +4.40	180.74	170.03	170.40	3,877,155
24 Apr 25	172.78999 -1.61	176.66	172.73	175.01	2,184,572
23 Apr 25	174.39999 -2.81	177.95	173.50	177.31	2,666,197
22 Apr 25	177.21001 -1.09	179.20	175.66	177.36	1,710,518
21 Apr 25	178.30000 -0.70	178.83	175.20	177.00	2,021,459
18 Apr 25	179.00000 -4.40	184.50	176.38	183.00	2,349,832
17 Apr 25	183.39999 -0.10	185.51	182.02	182.06	1,655,151
16 Apr 25	183.50000 -1.78	184.98	181.47	184.00	1,833,350
15 Apr 25	185.28000 +1.45	188.66	180.16	182.91	3,505,001
14 Apr 25	183.83000 +0.75	185.70	181.61	184.00	2,818,909
11 Apr 25	183.08000 -2.57	185.40	180.68	183.22	3,168,947
10 Apr 25	185.64999 +8.10	189.95	178.00	178.00	6,044,071
09 Apr 25	177.55000 +6.11	178.80	168.00	168.19	4,195,493
08 Apr 25	171.44000 +5.10	172.73	167.28	168.02	4,360,315
07 Apr 25	166.34000 -14.83	178.95	158.87	173.90	6,114,483
03 Apr 25	181.17000 +0.68	183.73	177.97	178.00	2,886,826
02 Apr 25	180.49001 +1.60	182.50	177.72	177.72	2,326,901
01 Apr 25	178.89000 -0.56	184.20	177.84	180.03	3,776,779
31 Mar 25	179.45000 -0.81	181.57	176.58	180.00	2,782,663
28 Mar 25	180.25999 -3.87	183.62	180.23	183.43	2,485,344
27 Mar 25	184.13000 -2.55	186.42	179.60	186.31	3,330,784
26 Mar 25	186.67999 -2.07	189.54	186.15	188.50	2,079,421
25 Mar 25	188.75000 +1.14	190.50	185.27	187.61	3,251,687
24 Mar 25	187.61000 -2.49	189.80	185.51	189.51	2,436,364
21 Mar 25	190.10001 -3.83	196.92	189.00	193.94	3,406,140
20 Mar 25	193.92999 -2.81	198.18	193.33	194.00	3,587,803
19 Mar 25	196.74001 -3.30	198.90	193.55	198.52	3,640,096
18 Mar 25	200.03999 -3.95	204.60	197.46	204.50	5,693,503
17 Mar 25	203.99001 +3.99	206.66	199.45	201.03	5,755,423
14 Mar 25	200.00000 -0.23	206.66	197.89	199.93	8,896,640
13 Mar 25	200.23000 +7.23	208.20	192.01	192.01	10,388,514
12 Mar 25	193.00000 -7.99	203.40	192.05	199.92	8,822,658
11 Mar 25	200.99001 +26.10	209.00	185.00	188.88	15,785,485
10 Mar 25	174.89000 +2.40	175.29	171.80	172.50	2,859,742
07 Mar 25	172.49001 -0.67	173.16	170.00	172.22	2,247,410
06 Mar 25	173.16000 +5.01	173.29	168.68	168.68	3,250,634
05 Mar 25	168.14999 -1.57	169.21	166.61	169.00	1,840,877
04 Mar 25	169.72000 -0.29	170.29	167.16	169.80	2,201,845
03 Mar 25	170.00999 +0.15	175.99	169.20	169.80	3,055,152
28 Feb 25	169.86000 -6.72	177.69	169.86	175.90	3,314,765
27 Feb 25	176.58000 +1.56	177.76	173.49	175.00	3,169,104
26 Feb 25	175.02000 +1.98	175.10	170.66	172.45	3,535,496
25 Feb 25	173.03999 -3.92	176.19	172.90	175.00	3,067,608
24 Feb 25	176.96001 -6.48	179.77	175.53	178.00	4,579,419
21 Feb 25	183.44000 -0.06	189.90	181.41	184.73	4,184,485
20 Feb 25	183.50000 +4.87	185.71	177.16	177.66	4,796,758
19 Feb 25	178.63000 +3.10	179.20	173.61	175.53	2,561,972
18 Feb 25	175.53000 -6.38	181.00	175.10	180.98	3,117,619
17 Feb 25	181.91000 -1.16	186.30	180.60	184.50	3,221,535
14 Feb 25	183.07001 -0.10	183.22	180.00	182.60	3,486,944
13 Feb 25	183.17000 +6.77	186.12	175.39	175.98	6,282,183
12 Feb 25	176.39999 +2.22	176.66	173.00	173.99	2,441,403
11 Feb 25	174.17999 -3.76	178.98	173.69	178.10	2,465,740
10 Feb 25	177.94000 +1.68	178.30	174.11	176.00	2,915,282
07 Feb 25	176.25999 +3.30	178.66	171.27	172.00	4,092,996
06 Feb 25	172.96001 +5.00	173.00	166.17	167.88	2,732,692
05 Feb 25	167.96001 -2.06	170.50	167.11	170.00	1,921,506
27 Jan 25	170.02000 -1.58	173.48	170.00	171.56	1,817,839
24 Jan 25	171.60001 -0.52	172.60	170.71	171.49	1,965,589
23 Jan 25	172.12000 +0.79	175.29	172.00	173.32	1,899,108
22 Jan 25	171.33000 -1.70	172.20	169.52	171.50	1,590,689
21 Jan 25	173.03000 -0.01	174.62	170.38	174.44	1,756,163
20 Jan 25	173.03999 -0.27	176.00	172.30	175.90	1,998,176
17 Jan 25	173.31000 +0.11	174.42	172.10	172.83	1,438,080
16 Jan 25	173.20000 -0.53	176.89	171.72	174.30	1,997,697
15 Jan 25	173.73000 -2.22	175.50	173.34	175.01	1,703,708
14 Jan 25	175.95000 +6.59	175.98	169.36	169.36	3,214,986
13 Jan 25	169.36000 +2.19	170.33	165.00	165.27	1,949,486
10 Jan 25	167.17000 -3.91	171.59	167.15	170.51	1,956,084
09 Jan 25	171.08000 -1.49	173.91	170.65	171.10	1,644,885
08 Jan 25	172.57001 -0.90	174.30	168.75	173.47	2,400,679
07 Jan 25	173.47000 +1.07	173.76	170.58	173.00	1,888,026
06 Jan 25	172.39999 -0.10	173.58	170.41	172.00	2,298,955
03 Jan 25	172.50000 -3.86	177.93	172.10	176.45	3,021,691
02 Jan 25	176.36000 -6.14	182.49	174.58	182.49	4,398,527
31 Dec 24	182.50000 -4.25	188.20	182.50	186.50	3,670,149
30 Dec 24	186.75000 -14.95	201.48	186.47	201.04	7,114,406
27 Dec 24	201.70000 -1.60	203.87	200.87	203.37	2,256,266
26 Dec 24	203.30000 +0.92	204.79	201.99	202.00	1,284,084
25 Dec 24	202.38000 -2.47	205.02	201.50	204.40	1,615,564
24 Dec 24	204.85001 +2.90	205.00	201.53	202.68	1,786,267
23 Dec 24	201.95000 -3.23	206.80	201.50	204.00	2,275,418
20 Dec 24	205.17999 +0.22	208.88	204.71	205.70	2,414,984
19 Dec 24	204.96001 -1.10	205.97	202.12	204.00	2,516,467
18 Dec 24	206.06000 -2.01	209.80	205.45	208.10	2,127,334
17 Dec 24	208.07001 -1.27	210.10	206.97	208.02	2,437,917
16 Dec 24	209.34000 -1.66	211.59	207.49	210.00	3,336,123
13 Dec 24	211.00000 -12.68	220.50	210.80	220.00	6,044,328
12 Dec 24	223.67999 +4.48	225.53	215.38	217.01	5,332,927
11 Dec 24	219.20000 +2.70	224.77	215.00	215.00	5,504,447
10 Dec 24	216.50000 +7.96	237.04	215.39	230.30	9,604,191
09 Dec 24	208.53999 -4.36	212.88	207.45	212.01	2,489,460
06 Dec 24	212.89999 +6.64	216.00	205.89	206.60	3,729,320
05 Dec 24	206.25999 -1.20	208.91	205.00	206.61	2,415,324
04 Dec 24	207.46001 -5.91	213.32	206.68	213.32	2,612,902
03 Dec 24	213.37000 -3.62	216.00	211.70	215.80	2,526,551
02 Dec 24	216.99001 +5.09	219.00	210.00	211.50	3,708,977
29 Nov 24	211.89999 +6.23	215.00	206.01	206.01	3,570,116
28 Nov 24	205.67000 -2.78	208.34	205.02	207.61	1,752,707
27 Nov 24	208.45000 +4.20	209.50	202.12	204.26	2,852,838
26 Nov 24	204.25000 +2.05	208.55	201.75	201.80	2,697,521
25 Nov 24	202.20000 -2.37	206.00	198.88	204.56	3,208,132
22 Nov 24	204.57001 -9.13	213.77	204.57	213.70	3,465,689
21 Nov 24	213.70000 -2.29	215.47	210.31	213.13	2,750,643
20 Nov 24	215.99001 +0.52	217.80	212.58	214.41	2,962,315
19 Nov 24	215.47000 +4.67	215.48	207.20	212.02	3,400,880
18 Nov 24	210.80000 -3.21	215.75	208.73	214.00	3,611,285
15 Nov 24	214.00999 -10.60	226.50	213.80	224.00	4,895,926
14 Nov 24	224.61000 -7.38	235.00	223.68	232.00	4,007,860
13 Nov 24	231.99001 -0.30	234.59	226.88	229.25	4,422,583
12 Nov 24	232.28999 -3.56	245.00	230.31	237.00	7,948,787
11 Nov 24	235.85001 -1.15	236.17	227.11	231.01	6,276,521
08 Nov 24	237.00000 -7.50	248.00	233.51	245.00	8,170,553
07 Nov 24	244.50000 +17.00	245.00	222.00	223.00	11,020,490
06 Nov 24	227.50000 +5.37	237.59	220.00	222.02	8,623,890
05 Nov 24	222.13000 +8.31	224.00	211.02	212.72	6,027,176
04 Nov 24	213.82001 +2.80	214.78	209.20	209.40	3,132,350
01 Nov 24	211.02000 -1.74	218.50	210.00	211.70	3,843,353
31 Oct 24	212.75999 -9.44	216.77	209.02	213.72	6,238,509
30 Oct 24	222.20000 +5.19	235.00	207.21	214.21	7,762,641
29 Oct 24	217.00999 -7.99	229.00	217.01	229.00	4,751,317
28 Oct 24	225.00000 +8.21	229.80	218.08	219.00	6,602,605
25 Oct 24	216.78999 +8.09	220.00	207.00	207.18	5,588,242
24 Oct 24	208.70000 -8.28	210.98	203.50	205.63	5,277,061
23 Oct 24	216.98000 -2.94	223.35	216.00	217.50	4,872,650
22 Oct 24	219.92000 +2.50	224.19	215.00	215.80	5,107,239
21 Oct 24	217.42000 -2.91	222.00	212.53	218.13	7,292,118
18 Oct 24	220.33000 +17.93	238.03	199.64	200.38	9,415,329
17 Oct 24	202.39999 +1.52	209.60	201.00	203.89	4,707,938
16 Oct 24	200.88000 -2.34	204.90	197.00	198.02	4,054,352
15 Oct 24	203.22000 -8.77	213.85	203.02	212.20	5,380,317
14 Oct 24	211.99001 +0.44	212.66	201.89	208.38	6,903,140
11 Oct 24	211.55000 -19.25	230.06	207.60	225.00	8,114,428
10 Oct 24	230.80000 +0.09	242.00	224.50	231.50	7,590,024
09 Oct 24	230.71001 -52.01	263.99	230.00	260.00	13,818,868
08 Oct 24	282.72000 +47.12	282.72	249.66	282.00	17,174,580
30 Sep 24	235.60001 +39.27	235.60	210.50	230.00	14,823,586
27 Sep 24	196.33000 +32.72	196.33	172.00	177.00	11,682,920
26 Sep 24	163.61000 +15.73	164.41	147.00	147.51	6,683,732
25 Sep 24	147.88000 +1.40	153.10	147.75	148.36	4,885,426
24 Sep 24	146.48000 +8.20	147.52	138.59	140.90	4,257,221
23 Sep 24	138.28000 +0.01	140.37	136.62	137.03	1,297,950
20 Sep 24	138.27000 -0.43	138.45	136.01	137.88	1,469,390
19 Sep 24	138.70000 +4.65	141.50	134.68	134.68	2,475,209
18 Sep 24	134.05000 -1.05	135.76	132.81	135.10	1,139,318
13 Sep 24	135.10001 -2.79	137.98	135.00	137.55	1,410,806
12 Sep 24	137.89000 -0.99	141.00	137.80	138.88	1,300,203
11 Sep 24	138.88000 +0.90	139.60	136.68	137.44	1,324,443
10 Sep 24	137.98000 +2.33	139.28	134.88	135.68	1,453,129
09 Sep 24	135.64999 -1.12	137.05	134.06	136.00	1,570,503
06 Sep 24	136.77000 -3.83	140.66	136.16	140.64	1,706,819
05 Sep 24	140.60001 +0.90	141.65	138.76	139.68	1,086,730
04 Sep 24	139.70000 +0.19	142.23	138.69	138.78	1,255,294
03 Sep 24	139.50999 +0.87	141.49	138.39	138.51	1,586,275
02 Sep 24	138.64000 -6.32	144.30	138.64	143.00	2,225,015
30 Aug 24	144.96001 +3.55	146.99	140.09	140.81	2,948,475
29 Aug 24	141.41000 +4.19	143.00	135.99	136.20	2,740,543
28 Aug 24	137.22000 -1.33	139.00	136.89	138.10	1,610,888
27 Aug 24	138.55000 +0.59	140.33	137.61	137.99	1,970,783
26 Aug 24	137.96001 -3.34	141.08	136.84	140.00	2,835,063
23 Aug 24	141.30000 -2.57	144.88	139.33	142.15	3,488,757
22 Aug 24	143.87000 -20.20	156.80	143.35	156.00	6,585,022
21 Aug 24	164.07001 +0.97	165.18	162.69	163.30	1,104,762
20 Aug 24	163.10001 -2.65	167.84	162.41	165.62	1,486,159
19 Aug 24	165.75000 -1.45	168.58	165.00	166.18	1,224,707
16 Aug 24	167.20000 +0.18	169.86	165.66	168.00	1,349,463
15 Aug 24	167.02000 +0.42	169.58	165.58	166.53	1,479,620
14 Aug 24	166.60001 -3.10	169.48	166.60	169.05	1,098,080
13 Aug 24	169.70000 +0.33	170.19	167.48	169.50	1,426,815
12 Aug 24	169.37000 -1.65	171.59	169.02	170.20	1,103,173
09 Aug 24	171.02000 -2.29	175.00	171.00	173.20	1,338,170
08 Aug 24	173.31000 +1.21	176.13	170.09	171.01	2,032,276
07 Aug 24	172.10001 -1.49	173.71	170.93	173.60	1,462,893
06 Aug 24	173.59000 +3.56	175.50	170.80	172.00	2,284,049
05 Aug 24	170.03000 -1.62	175.35	170.03	170.50	2,755,492
02 Aug 24	171.64999 -1.33	176.27	171.04	171.79	2,408,443
01 Aug 24	172.98000 -2.62	176.49	171.33	174.00	2,648,469
31 Jul 24	175.60001 +14.10	175.81	161.01	161.43	4,633,819
30 Jul 24	161.50000 -0.49	162.79	160.20	161.14	1,181,462
29 Jul 24	161.99001 -4.01	166.80	161.99	166.64	1,692,074
26 Jul 24	166.00000 +2.14	166.90	163.50	163.90	1,569,919
25 Jul 24	163.86000 +3.64	166.75	159.44	160.21	2,457,622
24 Jul 24	160.22000 -1.21	162.50	159.45	161.44	1,727,723
23 Jul 24	161.42999 -8.53	169.77	161.38	169.00	2,898,203
22 Jul 24	169.96001 -1.25	171.96	168.45	171.21	1,940,921
19 Jul 24	171.21001 +0.01	172.50	169.07	169.96	1,821,628
18 Jul 24	171.20000 -0.20	174.50	169.01	170.00	3,115,240
17 Jul 24	171.39999 +5.20	173.00	166.00	166.00	3,350,635
16 Jul 24	166.20000 -0.42	167.44	164.51	165.55	1,548,496
15 Jul 24	166.62000 -2.58	169.10	165.83	168.08	1,629,039
12 Jul 24	169.20000 +0.20	169.99	167.34	168.49	2,704,234
11 Jul 24	169.00000 +8.66	174.60	165.34	166.35	5,706,294
10 Jul 24	160.34000 +2.26	164.08	156.56	157.50	2,669,557
09 Jul 24	158.08000 +2.92	159.77	154.10	155.39	2,869,863
08 Jul 24	155.16000 -5.46	159.90	155.00	159.30	2,459,436
05 Jul 24	160.62000 +0.62	161.33	157.22	159.49	2,467,769
04 Jul 24	160.00000 -6.06	167.50	159.61	167.00	2,836,996
03 Jul 24	166.06000 -4.49	170.55	163.71	170.00	3,001,371
02 Jul 24	170.55000 -3.11	174.00	170.16	174.00	2,142,021
01 Jul 24	173.66000 +1.56	175.00	170.80	171.20	1,701,818
28 Jun 24	172.10001 -1.26	174.47	171.44	173.52	2,171,164
27 Jun 24	173.36000 -4.69	177.66	173.31	177.08	2,073,605
26 Jun 24	178.05000 +6.26	178.88	170.10	171.74	3,110,928
25 Jun 24	171.78999 -3.60	177.50	171.23	175.37	2,042,350
24 Jun 24	175.39000 -1.62	176.99	172.81	175.10	2,338,946
21 Jun 24	177.00999 -3.13	181.60	176.91	179.88	2,333,148
20 Jun 24	180.14000 -4.73	186.47	180.12	184.00	2,106,789
19 Jun 24	184.87000 -4.20	189.45	184.87	189.07	1,463,912
18 Jun 24	189.07001 +2.93	191.80	186.20	186.21	2,497,855
17 Jun 24	186.14000 +0.25	187.47	183.02	183.19	1,981,320
14 Jun 24	185.89000 -3.02	188.80	181.81	188.80	4,379,368
13 Jun 24	188.91000 -2.81	191.88	188.23	191.61	2,435,307
12 Jun 24	191.72000 -2.98	194.50	191.01	193.88	2,940,976
11 Jun 24	194.70000 -5.32	198.88	190.50	198.75	3,290,738
07 Jun 24	200.02000 -0.53	202.86	198.00	201.48	1,545,749
06 Jun 24	200.55000 -4.84	205.88	200.00	205.36	2,157,695
05 Jun 24	205.39000 -0.75	207.97	204.41	205.34	1,725,147
04 Jun 24	206.14000 +8.14	206.50	198.00	198.00	2,989,130
03 Jun 24	198.00000 -3.13	201.47	197.60	200.95	1,970,553
31 May 24	201.13000 -1.64	204.63	200.71	203.70	1,545,273
30 May 24	202.77000 +0.27	203.51	199.23	202.00	1,550,375
29 May 24	202.50000 -2.30	207.38	201.18	204.01	1,997,072
28 May 24	204.80000 -4.40	208.16	204.80	208.00	1,847,687
27 May 24	209.20000 -1.65	210.85	205.50	210.85	1,950,622
24 May 24	210.85001 -6.35	217.20	210.85	216.07	2,591,248
23 May 24	217.20000 -6.20	222.90	216.07	219.90	3,362,487
22 May 24	223.39999 +3.01	234.98	223.00	233.00	4,988,063
21 May 24	220.39000 -2.61	222.88	218.64	222.49	1,867,113
20 May 24	223.00000 +4.32	226.00	217.65	217.96	3,505,523
17 May 24	218.67999 +1.68	219.55	215.68	216.29	1,710,135
16 May 24	217.00000 -2.01	220.00	215.62	219.00	1,699,397
15 May 24	219.00999 -1.38	221.50	217.00	219.48	1,895,356
14 May 24	220.39000 +6.87	220.44	212.01	213.52	3,092,794
13 May 24	213.52000 -2.02	215.78	211.75	213.39	1,561,107
10 May 24	215.53999 -3.22	219.50	214.00	218.88	1,923,773
09 May 24	218.75999 +2.84	220.47	215.10	215.60	2,220,372
08 May 24	215.92000 -5.81	223.50	215.68	221.75	2,531,855
07 May 24	221.73000 -1.22	222.96	219.36	222.96	2,102,938
06 May 24	222.95000 +8.15	227.66	219.02	219.02	4,601,865
30 Apr 24	214.80000 -3.00	222.00	214.61	218.00	2,830,050
29 Apr 24	217.80000 -79.21	223.20	211.50	211.50	4,259,472
26 Apr 24	297.01001 +3.83	300.70	291.10	294.50	2,613,111
25 Apr 24	293.17999 +5.32	294.80	287.80	288.99	2,078,218
24 Apr 24	287.85999 -1.45	290.86	284.28	289.48	1,673,292
23 Apr 24	289.31000 +5.77	290.99	283.73	284.50	2,031,395
22 Apr 24	283.54001 +4.04	287.70	276.76	277.40	2,076,086
19 Apr 24	279.50000 -11.50	290.50	273.51	289.96	3,502,348
18 Apr 24	291.00000 -5.26	296.20	288.88	296.00	1,760,494
17 Apr 24	296.26001 -1.83	298.00	293.21	297.99	2,171,881
16 Apr 24	298.09000 +3.39	299.95	291.00	291.00	2,215,852
15 Apr 24	294.70001 +4.84	297.56	288.16	288.21	2,014,601
12 Apr 24	289.85999 +0.76	295.01	287.29	288.86	1,693,464
11 Apr 24	289.10001 -5.79	294.65	286.88	291.99	1,847,559
10 Apr 24	294.89001 -2.91	296.47	289.98	293.00	2,204,764
09 Apr 24	297.79999 +7.33	304.83	294.40	298.95	3,307,622
08 Apr 24	290.47000 -29.59	314.98	286.00	314.98	5,579,176
03 Apr 24	320.06000 -24.87	347.00	319.50	343.77	4,743,885
02 Apr 24	344.92999 -4.99	349.79	342.57	347.10	1,549,051
01 Apr 24	349.92001 +4.49	350.99	342.60	347.10	1,787,395
29 Mar 24	345.42999 +7.03	345.50	335.52	337.00	1,985,715
28 Mar 24	338.39999 -1.63	342.55	335.00	339.83	1,791,626
27 Mar 24	340.03000 +2.52	345.82	336.00	338.00	2,628,779
26 Mar 24	337.51001 +3.56	337.51	332.50	332.50	1,543,812
25 Mar 24	333.95001 -4.65	339.87	332.70	336.03	1,571,312
22 Mar 24	338.60001 +3.72	339.29	331.91	334.89	2,341,311
21 Mar 24	334.88000 -7.36	344.88	334.84	341.00	2,372,260
20 Mar 24	342.23999 -10.67	354.00	338.64	353.00	3,430,126
19 Mar 24	352.91000 +7.31	358.00	344.00	345.60	3,136,021
18 Mar 24	345.60001 +5.52	347.83	337.99	342.71	2,486,852
15 Mar 24	340.07999 -1.88	345.16	337.00	339.95	1,978,710
14 Mar 24	341.95999 -3.41	352.47	338.50	346.00	2,684,996
13 Mar 24	345.37000 -3.53	351.97	344.00	348.70	2,968,600
12 Mar 24	348.89999 +10.90	355.00	333.33	336.19	5,292,269
11 Mar 24	338.00000 +17.70	338.00	314.69	320.00	5,465,982
08 Mar 24	320.29999 -3.03	325.97	318.99	323.58	2,275,155
07 Mar 24	323.32999 +2.13	328.63	319.33	321.00	3,187,682
06 Mar 24	321.20001 +1.07	326.38	318.00	318.97	2,630,083
05 Mar 24	320.13000 -2.45	322.57	317.00	320.00	2,333,530
04 Mar 24	322.57999 +1.36	326.88	318.01	319.00	2,676,852
01 Mar 24	321.22000 -5.78	325.80	318.16	325.05	3,137,046
29 Feb 24	327.00000 +10.35	327.00	313.22	315.97	3,923,590
28 Feb 24	316.64999 -2.85	333.50	316.55	319.40	4,585,439
27 Feb 24	319.50000 +0.50	319.89	311.93	317.11	3,761,476
26 Feb 24	319.00000 -10.88	329.50	317.00	328.99	3,827,684
23 Feb 24	329.88000 +6.29	336.13	320.22	322.26	3,459,475
22 Feb 24	323.59000 -1.72	324.80	317.70	321.98	2,499,082
21 Feb 24	325.31000 +5.51	332.40	312.16	316.60	3,981,237
20 Feb 24	319.79999 -4.20	325.88	315.00	320.50	2,837,318
19 Feb 24	324.00000 +5.65	328.33	314.02	320.11	3,418,501
08 Feb 24	318.35001 -1.62	328.80	316.05	324.45	3,491,932
07 Feb 24	319.97000 -0.53	325.13	315.18	318.58	4,156,140
06 Feb 24	320.50000 +18.80	322.22	296.73	298.33	5,059,107
05 Feb 24	301.70001 +15.55	306.88	279.99	286.00	5,620,336
02 Feb 24	286.14999 +3.77	289.77	274.18	279.58	3,587,281
01 Feb 24	282.38000 +11.50	285.85	267.58	270.00	3,635,479
31 Jan 24	270.88000 -12.12	284.21	270.33	282.00	3,550,503
30 Jan 24	283.00000 +0.34	288.00	279.80	281.00	2,900,398
29 Jan 24	282.66000 -11.84	294.96	282.58	294.40	3,712,528
26 Jan 24	294.50000 -11.05	311.48	294.50	302.50	3,783,533
25 Jan 24	305.54999 -3.90	307.64	295.50	307.64	4,920,756
24 Jan 24	309.45001 -0.57	314.99	295.23	311.00	4,269,450
23 Jan 24	310.01999 +5.02	315.56	302.00	303.80	3,698,671
22 Jan 24	305.00000 -14.64	317.23	301.50	317.23	4,479,454
19 Jan 24	319.64001 -8.75	326.96	318.50	325.02	3,959,196
18 Jan 24	328.39001 +19.83	329.96	305.22	305.55	6,393,591
17 Jan 24	308.56000 -5.44	321.85	308.56	311.00	3,691,572
16 Jan 24	314.00000 +0.50	314.00	304.50	308.91	3,477,530
15 Jan 24	313.50000 +4.42	322.32	306.09	309.00	4,005,933
12 Jan 24	309.07999 -11.42	320.50	307.84	316.85	4,180,176
11 Jan 24	320.50000 +5.09	320.50	308.35	314.02	4,917,496
10 Jan 24	315.41000 +16.49	323.13	293.28	295.50	7,359,040
09 Jan 24	298.92001 +15.81	300.32	274.00	281.08	6,305,691
08 Jan 24	283.10999 +11.72	296.00	273.51	277.44	5,641,227
05 Jan 24	271.39001 -4.96	280.33	269.65	276.00	2,154,884
04 Jan 24	276.35001 -9.16	286.00	273.01	285.00	2,735,584
03 Jan 24	285.51001 -0.48	293.50	282.20	285.00	2,453,774
02 Jan 24	285.98999 -8.34	295.00	284.03	294.32	2,630,611
29 Dec 23	294.32999 -7.48	301.06	292.38	301.00	2,974,018
28 Dec 23	301.81000 +35.01	302.00	265.58	266.00	6,165,219
27 Dec 23	266.79999 -3.65	271.69	263.21	270.45	1,942,796
26 Dec 23	270.45001 -7.97	279.36	269.85	278.44	1,628,751
25 Dec 23	278.42001 +2.36	280.50	274.38	275.66	1,249,747
22 Dec 23	276.06000 -5.04	281.99	272.40	279.95	2,560,285
21 Dec 23	281.10001 +9.07	285.88	269.68	270.88	3,162,030
20 Dec 23	272.03000 -1.77	283.36	270.87	275.00	1,894,996
19 Dec 23	273.79999 -5.72	280.01	271.17	279.00	1,928,438
18 Dec 23	279.51999 +1.13	287.77	274.52	279.00	3,158,252
15 Dec 23	278.39001 +9.01	285.82	271.00	271.00	3,636,472
14 Dec 23	269.38000 +0.90	277.77	269.30	269.98	2,075,474
13 Dec 23	268.48001 -7.16	275.37	268.03	274.76	2,057,026
12 Dec 23	275.64001 -4.51	280.00	275.11	279.00	1,605,731
11 Dec 23	280.14999 -0.92	281.89	275.16	280.00	1,584,756
08 Dec 23	281.07001 +0.49	281.98	276.88	280.76	1,951,418
07 Dec 23	280.57999 -1.88	284.28	277.56	282.99	2,029,677
06 Dec 23	282.45999 +4.78	286.55	275.87	275.99	2,470,682
05 Dec 23	277.67999 -12.32	292.88	277.38	288.86	2,780,197
04 Dec 23	290.00000 -8.00	299.88	290.00	297.65	2,217,166
01 Dec 23	298.00000 -6.54	308.00	295.02	303.31	2,187,554
30 Nov 23	304.54001 -7.04	311.80	303.99	311.33	1,932,144
29 Nov 23	311.57999 -4.27	315.88	310.89	315.64	1,275,160
28 Nov 23	315.85001 +0.85	317.50	312.28	314.38	1,263,873
27 Nov 23	315.00000 -11.00	325.34	311.36	325.00	1,790,253
24 Nov 23	326.00000 -1.30	327.99	323.16	326.00	879,497
23 Nov 23	327.29999 +1.76	328.80	322.56	325.00	977,903
22 Nov 23	325.54001 -5.23	330.76	325.45	329.77	979,251
21 Nov 23	330.76999 -3.68	335.00	329.00	334.93	1,344,438
20 Nov 23	334.45001 +8.07	338.00	322.00	326.54	2,062,804
17 Nov 23	326.38000 +2.30	328.30	321.52	321.52	1,103,236
16 Nov 23	324.07999 -6.16	332.86	324.01	332.86	1,307,989
15 Nov 23	330.23999 +6.06	334.34	327.21	327.28	2,119,592
14 Nov 23	324.17999 +0.68	327.89	321.50	323.00	1,282,023
13 Nov 23	323.50000 -3.35	328.86	321.00	328.01	1,333,703
10 Nov 23	326.85001 -3.90	328.87	325.53	328.31	981,827
09 Nov 23	330.75000 -0.02	338.55	329.45	332.66	1,785,592
08 Nov 23	330.76999 +1.46	334.95	327.84	329.90	1,788,126
07 Nov 23	329.31000 -1.89	330.89	326.56	330.30	1,637,315
06 Nov 23	331.20001 +4.38	331.99	319.11	328.20	2,977,614
03 Nov 23	326.82001 +9.73	328.09	316.20	316.99	1,790,417
02 Nov 23	317.09000 -6.51	325.60	317.07	323.60	1,570,537
01 Nov 23	323.60001 -6.05	334.30	323.18	334.30	1,606,318
31 Oct 23	329.64999 +2.19	330.88	324.11	327.46	1,614,884
30 Oct 23	327.45999 +0.74	333.66	324.01	325.71	2,015,067
27 Oct 23	326.72000 +5.28	329.44	317.30	318.04	2,580,708
26 Oct 23	321.44000 +3.40	331.80	316.10	318.05	2,929,095
25 Oct 23	318.04001 -44.01	348.04	318.00	348.04	5,239,283
24 Oct 23	362.04999 +4.19	366.80	358.10	358.28	1,371,280
23 Oct 23	357.85999 -0.42	361.78	355.69	357.00	1,002,299
20 Oct 23	358.28000 -4.71	366.13	356.50	361.20	1,198,434
19 Oct 23	362.98999 -5.06	368.48	360.00	365.50	1,447,632
18 Oct 23	368.04999 -7.94	374.10	368.00	374.00	1,017,586
17 Oct 23	375.98999 +1.99	377.11	369.00	372.99	1,074,486
16 Oct 23	374.00000 -7.97	384.00	372.24	382.01	1,468,183
13 Oct 23	381.97000 -6.32	385.62	376.22	385.00	1,704,003
12 Oct 23	388.29001 -1.86	398.00	386.01	392.17	1,249,090
11 Oct 23	390.14999 +2.48	395.00	387.20	390.00	1,204,063
10 Oct 23	387.67001 -7.73	398.50	386.09	393.50	1,283,529
09 Oct 23	395.39999 +5.13	397.42	383.58	387.50	1,530,385
28 Sep 23	390.26999 -4.44	407.80	389.04	400.71	1,423,914
27 Sep 23	394.70999 +2.31	400.44	392.34	395.00	1,092,266
26 Sep 23	392.39999 -1.60	402.45	392.04	394.99	1,369,057
25 Sep 23	394.00000 +8.01	397.56	382.18	385.00	2,216,129
22 Sep 23	385.98999 -8.40	392.90	382.06	390.00	2,564,547
21 Sep 23	394.39001 -11.11	405.49	392.00	403.00	1,935,638
20 Sep 23	405.50000 -5.39	417.35	404.00	408.50	1,369,986
19 Sep 23	410.89001 -22.80	432.60	407.88	432.60	2,309,969
18 Sep 23	433.69000 -2.51	439.49	428.88	438.00	1,118,180
15 Sep 23	436.20001 +2.70	444.00	430.41	433.51	1,335,423
14 Sep 23	433.50000 +0.90	435.00	431.00	434.00	798,387
13 Sep 23	432.60001 -8.08	442.42	430.00	441.00	879,562
12 Sep 23	440.67999 -3.32	444.49	437.10	441.44	695,245
11 Sep 23	444.00000 +13.56	444.99	428.00	429.70	1,350,790
08 Sep 23	430.44000 -7.06	439.80	430.00	434.89	833,957
07 Sep 23	437.50000 -11.50	449.84	436.45	449.00	1,047,328
06 Sep 23	449.00000 -0.99	452.00	446.00	448.01	761,809
05 Sep 23	449.98999 -3.11	453.06	447.78	450.00	985,875
04 Sep 23	453.10001 +14.10	454.60	439.05	442.00	1,960,422
01 Sep 23	439.00000 +0.50	445.00	436.44	439.50	699,732
31 Aug 23	438.50000 -3.49	443.00	436.50	440.03	835,177
30 Aug 23	441.98999 +5.49	448.00	433.20	436.00	1,310,223
29 Aug 23	436.50000 +8.89	441.66	424.50	430.00	1,509,836
28 Aug 23	427.60999 +7.09	449.89	426.38	446.57	2,082,045
25 Aug 23	420.51999 -3.06	427.30	413.31	427.00	1,413,616
24 Aug 23	423.57999 +13.57	423.86	407.20	410.00	1,485,390
23 Aug 23	410.01001 -13.04	422.95	408.38	422.95	1,494,227
22 Aug 23	423.04999 -4.06	432.00	416.00	429.38	1,512,083
21 Aug 23	427.10999 -3.61	438.30	422.99	430.78	1,323,251
18 Aug 23	430.72000 -7.28	443.18	430.41	438.11	840,743
17 Aug 23	438.00000 +6.62	439.36	426.00	429.98	937,045
16 Aug 23	431.38000 -0.46	434.99	428.57	429.00	852,609
15 Aug 23	431.84000 -8.48	440.75	430.00	438.00	1,208,996
14 Aug 23	440.32001 -2.68	441.00	428.20	437.00	1,153,960
11 Aug 23	443.00000 -7.81	453.26	443.00	452.20	989,587
10 Aug 23	450.81000 +0.03	452.43	444.08	446.78	1,122,136
09 Aug 23	450.78000 -1.02	453.90	446.95	450.00	1,396,493
08 Aug 23	451.79999 -7.45	462.47	451.00	458.77	1,575,200
07 Aug 23	459.25000 -14.41	471.45	457.36	470.00	2,094,122
04 Aug 23	473.66000 +26.74	479.49	463.00	470.00	4,119,445
03 Aug 23	446.92001 +1.70	449.99	441.05	444.00	1,323,122
02 Aug 23	445.22000 -11.46	458.90	444.02	456.69	2,167,327
01 Aug 23	456.67999 -19.43	475.00	454.06	475.00	2,247,544
31 Jul 23	476.10999 -7.97	493.39	473.00	491.52	1,876,560
28 Jul 23	484.07999 +6.83	485.87	471.26	476.73	1,438,882
27 Jul 23	477.25000 +3.15	481.68	471.47	474.16	1,392,029
26 Jul 23	474.10001 +7.78	475.00	462.51	465.65	1,608,537
25 Jul 23	466.32001 +21.82	468.53	450.00	452.00	2,035,983
24 Jul 23	444.50000 -3.46	447.00	440.94	445.01	558,351
21 Jul 23	447.95999 +12.29	448.73	432.62	435.01	1,478,218
20 Jul 23	435.67001 -4.34	448.00	434.58	442.00	858,848
19 Jul 23	440.01001 -4.19	443.96	439.20	442.90	566,723
18 Jul 23	444.20001 +6.10	444.50	437.24	439.01	747,775
17 Jul 23	438.10001 -14.40	450.00	437.00	450.00	1,235,115
14 Jul 23	452.50000 -6.81	462.80	451.77	459.34	1,028,393
13 Jul 23	459.31000 +12.32	460.90	447.51	447.51	1,501,431
12 Jul 23	446.98999 -2.01	449.93	444.60	447.99	591,665
11 Jul 23	449.00000 +1.00	449.99	440.00	448.00	1,433,353
10 Jul 23	448.00000 -6.77	461.14	447.10	456.00	1,067,443
07 Jul 23	454.76999 +1.06	458.68	448.73	450.01	651,089
06 Jul 23	453.70999 -1.48	460.28	452.04	455.00	914,115
05 Jul 23	455.19000 -7.81	463.50	452.16	463.00	939,769
04 Jul 23	463.00000 +5.81	464.71	454.20	454.20	1,350,465
03 Jul 23	457.19000 +12.24	457.29	444.35	446.00	1,687,127
30 Jun 23	444.95001 +6.02	452.60	436.11	437.00	1,169,816
29 Jun 23	438.92999 -4.52	445.88	436.50	440.50	934,291
28 Jun 23	443.45001 +1.90	446.00	437.00	441.02	1,233,795
27 Jun 23	441.54999 +0.02	447.19	439.18	445.17	1,094,036
26 Jun 23	441.53000 +0.13	446.20	428.01	435.10	1,359,882
21 Jun 23	441.39999 -3.70	447.64	437.57	442.87	1,286,538
20 Jun 23	445.10001 -2.94	452.50	443.00	448.00	1,461,217
19 Jun 23	448.04001 -13.48	462.00	445.00	461.61	1,970,452
16 Jun 23	461.51999 +0.52	464.00	454.80	464.00	1,573,841
15 Jun 23	461.00000 +14.00	461.98	443.55	447.88	2,767,660
14 Jun 23	447.00000 +15.00	459.98	430.00	435.00	2,933,312
13 Jun 23	432.00000 +1.00	444.88	423.99	438.88	1,976,746
12 Jun 23	431.00000 +4.50	436.00	415.26	423.86	2,511,320
09 Jun 23	426.50000 -6.79	436.93	417.03	433.30	2,731,377
08 Jun 23	433.29001 -1.84	441.99	430.20	434.15	1,598,659
07 Jun 23	435.13000 -14.36	451.64	434.51	450.50	1,582,576
06 Jun 23	449.48999 -2.37	458.98	449.02	449.50	934,285
05 Jun 23	451.85999 -4.36	457.77	449.16	452.50	855,611
02 Jun 23	456.22000 +0.62	463.79	453.72	456.56	1,150,045
01 Jun 23	455.60001 +5.00	462.00	447.12	447.26	1,290,624
31 May 23	450.60001 -2.05	455.88	448.97	455.10	1,099,693
30 May 23	452.64999 -9.94	464.27	443.00	461.00	2,026,204
29 May 23	462.59000 -4.21	470.95	459.00	465.10	1,151,650
26 May 23	466.79999 -8.96	477.94	463.45	474.01	1,332,963
25 May 23	475.76001 -4.93	480.69	470.83	480.69	1,441,699
24 May 23	480.69000 -14.88	497.50	480.60	494.53	1,187,304
23 May 23	495.57001 -10.04	508.04	495.51	504.00	822,065
22 May 23	505.60999 +10.61	516.00	491.21	494.94	1,519,748
19 May 23	495.00000 +5.50	500.00	482.21	485.02	1,276,411
18 May 23	489.50000 -12.27	503.49	486.30	499.88	1,408,173
17 May 23	501.76999 -9.65	509.70	499.00	508.00	791,631
16 May 23	511.42001 -0.64	513.78	502.08	508.38	811,142
15 May 23	512.06000 +5.16	513.50	497.01	503.00	976,186
12 May 23	506.89999 -0.57	511.66	502.22	509.33	684,126
11 May 23	507.47000 -6.48	517.75	504.19	512.94	1,059,275
10 May 23	513.95001 +8.95	513.99	493.05	501.69	1,397,656
09 May 23	505.00000 -8.38	512.88	501.18	512.88	1,408,991
08 May 23	513.38000 -8.82	523.88	508.00	523.48	1,536,475
05 May 23	522.20001 -9.09	534.00	507.00	531.30	1,764,679
04 May 23	531.28998 -12.68	547.98	528.60	543.98	1,063,556
28 Apr 23	543.96997 -5.03	550.00	537.15	547.26	1,077,160
27 Apr 23	549.00000 +18.10	555.99	525.00	525.99	1,639,470
26 Apr 23	530.90002 -6.10	562.00	521.00	558.30	2,399,490
25 Apr 23	537.00000 +21.74	539.90	516.53	520.40	1,506,460
24 Apr 23	515.26001 -16.27	536.45	511.21	531.54	1,516,753
21 Apr 23	531.53003 -1.52	549.64	530.53	535.00	1,264,399
20 Apr 23	533.04999 -8.95	549.88	531.37	546.00	1,023,413
19 Apr 23	542.00000 -11.27	552.00	535.01	543.00	1,373,229
18 Apr 23	553.27002 -10.45	565.81	547.13	561.00	1,106,578
17 Apr 23	563.71997 +6.54	568.03	552.95	553.00	1,047,923
14 Apr 23	557.17999 -5.82	566.68	553.03	563.00	786,438
13 Apr 23	563.00000 +9.90	565.00	546.22	553.10	974,203
12 Apr 23	553.09998 -16.21	579.88	553.00	567.82	1,063,525
11 Apr 23	569.31000 -5.19	595.08	564.00	572.34	1,340,605
10 Apr 23	574.50000 +14.73	576.00	555.80	558.00	1,177,164
07 Apr 23	559.77002 +0.17	568.80	552.31	556.49	781,399
06 Apr 23	559.59998 -7.21	576.26	558.00	566.83	946,831
04 Apr 23	566.81000 -2.69	574.87	553.00	570.01	1,366,875
03 Apr 23	569.50000 +10.75	577.00	559.00	563.00	1,639,005
31 Mar 23	558.75000 -4.60	572.98	554.50	559.99	886,540
30 Mar 23	563.34998 +10.52	570.00	554.95	554.99	1,434,449
29 Mar 23	552.83002 +1.29	565.00	544.50	550.00	1,564,938
28 Mar 23	551.53998 +29.11	554.01	523.00	528.00	2,319,631
27 Mar 23	522.42999 +2.25	528.58	507.06	519.65	1,469,048
24 Mar 23	520.17999 +5.47	526.00	511.59	515.00	1,095,930
23 Mar 23	514.71002 -7.70	523.41	512.30	518.00	941,882
22 Mar 23	522.40997 +6.41	527.00	510.68	516.00	1,793,584
21 Mar 23	516.00000 +11.85	517.90	502.99	505.00	2,167,944
20 Mar 23	504.14999 -18.48	519.93	497.02	516.00	3,227,373
17 Mar 23	522.63000 -20.45	547.93	521.99	541.99	2,377,166
16 Mar 23	543.08002 +18.99	551.00	527.76	529.44	2,568,504
15 Mar 23	524.09003 -19.37	547.44	521.00	545.37	1,934,396
14 Mar 23	543.46002 +2.46	546.97	535.02	539.13	1,190,899
13 Mar 23	541.00000 +3.84	551.97	530.05	532.07	1,208,116
10 Mar 23	537.15997 -12.13	549.20	532.57	548.27	1,721,279
09 Mar 23	549.28998 -15.67	584.84	521.22	583.99	3,397,492
08 Mar 23	564.96002 +13.74	574.53	550.02	552.80	1,677,903
07 Mar 23	551.21997 -27.78	578.99	548.66	578.98	2,790,363
06 Mar 23	579.00000 -3.20	586.99	575.00	583.00	856,769
03 Mar 23	582.20001 +0.65	588.04	573.32	581.90	875,908
02 Mar 23	581.54999 -8.45	589.98	581.00	589.00	734,405
01 Mar 23	590.00000 +1.54	592.50	576.01	585.90	799,019
28 Feb 23	588.46002 -1.34	599.78	583.76	591.60	1,035,235
27 Feb 23	589.79999 +3.80	596.88	578.68	584.22	1,058,506
24 Feb 23	586.00000 -5.00	594.99	585.20	592.01	644,956
23 Feb 23	591.00000 -6.00	605.00	585.58	596.98	1,052,516
22 Feb 23	597.00000 +1.89	606.80	588.00	588.01	884,143
21 Feb 23	595.10999 -21.37	617.89	586.80	616.30	1,505,426
20 Feb 23	616.47998 +8.60	620.02	592.01	603.01	1,117,645
17 Feb 23	607.88000 -4.42	625.00	607.50	613.97	754,509
16 Feb 23	612.29999 -5.11	625.31	607.77	616.00	890,856
15 Feb 23	617.40997 -10.58	629.59	616.23	625.62	717,504
14 Feb 23	627.98999 +0.09	629.80	615.88	627.99	795,796
13 Feb 23	627.90002 +27.93	629.00	596.82	596.82	2,010,477
10 Feb 23	599.96997 +3.97	605.00	591.60	596.00	887,993
09 Feb 23	596.00000 +11.84	598.99	584.22	584.22	1,309,923
08 Feb 23	584.15997 +2.81	594.44	579.87	581.39	913,868
07 Feb 23	581.34998 -6.65	597.98	579.00	589.12	1,174,595
06 Feb 23	588.00000 -7.93	596.88	579.76	595.45	1,297,499
03 Feb 23	595.92999 -2.92	604.28	586.10	598.19	894,910
02 Feb 23	598.84998 -5.15	608.95	594.09	603.97	1,102,392
01 Feb 23	604.00000 +8.99	604.47	582.22	598.00	1,828,821
31 Jan 23	595.01001 -13.84	617.43	591.00	602.76	1,709,792
30 Jan 23	608.84998 -3.05	625.84	608.69	620.02	1,629,589
20 Jan 23	611.90002 -19.10	645.05	610.00	631.00	2,370,921
19 Jan 23	631.00000 +6.45	631.00	616.13	623.18	950,182
18 Jan 23	624.54999 -4.75	632.00	617.00	625.85	1,026,056
17 Jan 23	629.29999 +4.40	633.00	615.00	623.11	1,082,677
16 Jan 23	624.90002 +14.90	646.00	609.31	610.00	2,543,244
13 Jan 23	610.00000 +20.55	616.00	587.11	595.34	1,777,572
12 Jan 23	589.45001 -9.25	599.98	586.01	596.00	1,197,986
11 Jan 23	598.70001 -1.54	608.50	593.00	600.24	1,180,782
10 Jan 23	600.23999 +13.26	603.13	582.01	586.98	1,882,829
09 Jan 23	586.97998 +17.79	593.98	563.35	569.00	2,135,949
06 Jan 23	569.19000 -2.61	573.22	562.30	572.00	931,122
05 Jan 23	571.79999 +24.84	581.98	548.60	548.60	2,250,548
04 Jan 23	546.96002 -8.67	554.60	540.00	554.53	1,720,687
03 Jan 23	555.63000 -10.72	572.03	532.00	564.50	3,841,455
30 Dec 22	566.34998 +1.35	570.60	557.00	568.09	1,286,736
29 Dec 22	565.00000 -1.00	571.90	560.11	565.00	1,262,845
28 Dec 22	566.00000 -7.37	574.00	564.00	568.80	1,375,334
27 Dec 22	573.37000 +34.37	576.88	540.96	542.15	2,238,898
26 Dec 22	539.00000 -6.80	550.00	534.94	544.00	1,304,675
23 Dec 22	545.79999 -1.01	554.00	539.09	548.23	1,421,664
22 Dec 22	546.81000 +29.92	555.50	513.12	521.00	2,638,780
21 Dec 22	516.89001 +10.99	522.88	501.41	509.00	1,045,103
20 Dec 22	505.89999 -12.51	519.30	504.01	518.78	837,971
19 Dec 22	518.40997 -7.16	537.89	515.27	527.00	955,170
16 Dec 22	525.57001 -5.41	529.71	520.81	526.50	808,132
15 Dec 22	530.97998 -1.74	540.01	525.10	532.70	891,143
14 Dec 22	532.71997 +6.22	542.00	522.27	526.88	1,416,538
13 Dec 22	526.50000 +9.40	528.26	515.06	516.99	1,157,376
12 Dec 22	517.09998 -11.83	530.00	515.20	526.00	1,254,129
09 Dec 22	528.92999 +0.39	531.39	519.11	528.27	1,540,423
08 Dec 22	528.53998 +5.07	532.02	515.50	521.00	1,628,459
07 Dec 22	523.46997 -6.53	533.70	518.80	526.00	1,705,326
06 Dec 22	530.00000 +19.54	543.24	506.00	506.00	2,374,862
05 Dec 22	510.45999 +14.96	520.00	498.14	508.00	2,321,597
02 Dec 22	495.50000 -1.75	506.89	492.00	497.94	1,059,587
01 Dec 22	497.25000 +17.65	523.00	494.00	495.00	2,878,603
30 Nov 22	479.60001 +1.62	481.88	466.55	477.97	1,668,805
29 Nov 22	477.98001 +20.11	482.00	455.58	457.01	2,272,483
28 Nov 22	457.87000 +13.69	461.99	433.01	436.17	1,481,795
25 Nov 22	444.17999 -3.12	448.99	438.09	447.30	872,182
24 Nov 22	447.29999 -6.21	456.99	447.24	454.47	761,002
23 Nov 22	453.51001 +3.01	458.00	444.10	449.99	1,058,956
22 Nov 22	450.50000 -8.30	461.96	447.00	457.00	1,287,027
21 Nov 22	458.79999 -33.70	487.90	452.50	487.90	2,682,077
18 Nov 22	492.50000 +15.10	502.42	471.95	479.50	1,737,091
17 Nov 22	477.39999 -7.10	487.97	471.92	480.05	998,831
16 Nov 22	484.50000 +3.50	492.33	478.19	478.50	1,186,967
15 Nov 22	481.00000 +6.60	484.51	458.68	474.41	1,657,490
14 Nov 22	474.39999 -18.00	499.00	468.58	491.30	1,754,995
11 Nov 22	492.39999 +8.42	515.00	490.69	508.18	1,543,953
10 Nov 22	483.98001 +1.88	487.49	475.03	483.08	906,073
09 Nov 22	482.10001 -7.70	495.97	482.00	486.01	849,196
08 Nov 22	489.79999 -0.71	491.00	481.00	489.30	1,198,892
07 Nov 22	490.51001 -5.98	495.71	480.02	490.16	1,426,860
04 Nov 22	496.48999 +22.69	512.80	471.36	475.00	2,756,376
03 Nov 22	473.79999 +4.80	478.37	456.36	463.00	1,332,334
02 Nov 22	469.00000 +14.00	484.63	448.25	455.00	2,858,951
01 Nov 22	455.00000 +34.00	456.00	421.00	422.00	2,583,065
31 Oct 22	421.00000 -9.60	436.00	415.48	430.21	1,845,052
28 Oct 22	430.60001 -7.78	449.78	430.50	438.48	1,448,343
27 Oct 22	438.38000 -27.62	468.00	437.54	465.40	2,416,085
26 Oct 22	466.00000 +33.90	473.18	448.50	448.73	2,936,609
25 Oct 22	432.10001 +5.10	434.00	418.80	420.00	1,818,194
24 Oct 22	427.00000 -25.00	444.41	410.79	439.96	3,272,732
21 Oct 22	452.00000 -20.70	471.99	450.86	470.00	1,853,642
20 Oct 22	472.70001 +10.40	478.78	455.20	459.95	1,861,689
19 Oct 22	462.29999 -12.31	477.50	460.66	474.30	1,644,706
18 Oct 22	474.60999 +0.61	478.33	468.50	475.00	1,327,934
17 Oct 22	474.00000 -9.88	485.00	460.00	475.00	2,048,904
14 Oct 22	483.88000 +8.88	491.99	456.00	481.98	2,357,532
13 Oct 22	475.00000 +1.98	488.88	465.05	470.00	1,092,296
12 Oct 22	473.01999 +2.74	473.02	453.79	468.24	1,013,161
11 Oct 22	470.28000 -3.42	479.98	461.23	473.70	982,282
10 Oct 22	473.70001 -16.62	494.96	472.00	491.00	1,169,815
30 Sep 22	490.32001 +2.22	505.00	482.90	487.51	1,302,643
29 Sep 22	488.10001 +0.10	502.60	481.10	496.00	1,220,141
28 Sep 22	488.00000 -2.89	503.12	485.31	488.53	1,138,023
27 Sep 22	490.89001 +7.65	494.50	472.20	487.00	1,553,479
26 Sep 22	483.23999 +27.23	497.85	452.88	454.61	2,637,719
23 Sep 22	456.01001 -6.97	467.00	451.17	460.00	1,296,080
22 Sep 22	462.98001 -10.90	473.05	457.50	470.00	1,714,327
21 Sep 22	473.88000 -17.79	498.71	472.00	491.98	1,566,955
20 Sep 22	491.67001 +14.56	505.80	482.00	482.00	2,256,080
19 Sep 22	477.10999 -62.89	548.55	470.00	540.02	3,766,651
16 Sep 22	540.00000 -7.00	549.98	536.93	546.49	901,899
15 Sep 22	547.00000 -10.95	568.79	540.50	558.01	1,055,945
14 Sep 22	557.95001 -0.93	562.00	549.03	552.53	665,415
13 Sep 22	558.88000 +15.58	563.00	539.00	550.00	1,358,644
09 Sep 22	543.29999 +17.78	546.00	525.01	528.00	1,274,043
08 Sep 22	525.52002 +0.53	532.13	518.39	522.50	730,205
07 Sep 22	524.98999 -1.01	526.79	515.31	523.00	1,216,906
06 Sep 22	526.00000 -9.60	538.89	518.00	536.50	1,261,765
05 Sep 22	535.59998 -1.77	545.00	531.54	535.00	905,499
02 Sep 22	537.37000 -2.69	546.01	527.00	535.51	876,272
01 Sep 22	540.06000 -18.94	564.49	538.01	557.81	1,060,889
31 Aug 22	559.00000 +7.01	568.00	545.45	548.00	1,070,697
30 Aug 22	551.98999 +8.04	556.88	534.16	546.00	914,941
29 Aug 22	543.95001 -11.75	558.02	533.03	551.15	1,220,210
26 Aug 22	555.70001 -5.68	571.98	553.01	559.98	1,198,522
25 Aug 22	561.38000 +13.38	578.18	550.00	550.00	1,783,187
24 Aug 22	548.00000 +0.62	556.50	542.88	543.22	848,060
23 Aug 22	547.38000 -8.12	559.89	543.23	554.77	860,552
22 Aug 22	555.50000 +11.00	557.99	532.00	539.99	1,273,078
19 Aug 22	544.50000 -2.62	551.90	542.00	544.11	627,925
18 Aug 22	547.12000 -24.48	570.11	541.60	570.00	1,641,946
17 Aug 22	571.59998 +18.60	573.80	550.02	551.99	1,327,441
16 Aug 22	553.00000 -4.80	560.00	550.08	557.95	815,257
15 Aug 22	557.79999 -9.40	567.40	546.08	567.00	1,675,280
12 Aug 22	567.20001 -11.80	577.86	561.01	577.86	1,146,119
11 Aug 22	579.00000 +9.90	583.98	566.00	577.77	1,189,110
10 Aug 22	569.09998 -11.90	583.90	561.01	579.99	1,097,612
09 Aug 22	581.00000 +5.00	583.01	571.00	574.83	814,242
08 Aug 22	576.00000 -9.94	583.17	570.28	583.00	896,145
05 Aug 22	585.94000 +2.94	593.83	577.08	583.01	859,359
04 Aug 22	583.00000 -10.89	599.88	574.00	597.91	1,040,492
03 Aug 22	593.89001 -1.47	607.00	591.95	604.00	900,695
02 Aug 22	595.35999 -5.14	604.00	585.00	595.00	1,317,308
01 Aug 22	600.50000 +14.50	604.50	578.79	581.79	1,264,304
29 Jul 22	586.00000 -18.02	603.97	575.20	601.01	1,602,668
28 Jul 22	604.02002 -14.36	619.62	603.39	617.00	1,311,329
27 Jul 22	618.38000 +15.72	630.00	603.00	609.75	2,259,105
26 Jul 22	602.65997 +5.44	607.00	592.76	597.01	1,053,840
25 Jul 22	597.21997 -1.98	606.00	587.83	599.29	1,000,150
22 Jul 22	599.20001 -1.88	610.00	593.55	604.88	957,147
21 Jul 22	601.08002 -4.89	609.00	596.00	603.15	900,213
20 Jul 22	605.96997 +23.79	615.00	582.98	588.00	2,203,020
19 Jul 22	582.17999 -6.82	594.49	580.00	585.65	1,061,619
18 Jul 22	589.00000 +13.94	595.75	568.00	573.66	1,313,457
15 Jul 22	575.06000 +0.37	587.50	571.00	574.57	1,063,074
14 Jul 22	574.69000 +6.19	579.94	566.60	568.50	1,068,262
13 Jul 22	568.50000 +12.27	580.88	550.50	556.27	1,312,733
12 Jul 22	556.22998 -4.77	568.79	550.50	558.20	1,283,390
11 Jul 22	561.00000 -20.00	579.95	544.60	579.95	2,358,175
08 Jul 22	581.00000 +9.43	590.00	566.66	571.57	1,549,157
07 Jul 22	571.57001 -4.48	578.90	556.00	576.00	1,946,069
06 Jul 22	576.04999 -28.56	608.00	572.89	602.00	1,964,606
05 Jul 22	604.60999 +1.92	609.68	591.00	605.00	1,480,623
04 Jul 22	602.69000 +11.73	604.44	581.37	591.00	1,878,713
01 Jul 22	590.96002 -9.05	603.00	587.00	601.00	1,062,204
30 Jun 22	600.01001 +22.01	600.50	583.12	583.12	2,201,942
29 Jun 22	578.00000 +1.50	585.88	564.21	572.00	1,945,098
28 Jun 22	576.50000 -8.50	595.25	565.92	594.98	1,623,713
27 Jun 22	585.00000 +21.00	596.56	565.51	568.00	1,616,929
24 Jun 22	564.00000 +3.67	572.00	555.55	561.77	1,282,857
23 Jun 22	560.33002 +13.09	561.05	543.58	548.50	1,200,634
22 Jun 22	547.23999 -15.85	569.23	545.00	565.01	1,716,740
21 Jun 22	563.09003 -5.92	581.00	557.85	569.01	1,691,702
20 Jun 22	569.01001 +14.01	575.88	552.00	559.09	2,209,253
17 Jun 22	555.00000 +19.40	562.19	523.10	534.50	2,389,326
16 Jun 22	535.59998 +12.59	544.00	519.00	522.00	1,504,285
15 Jun 22	523.01001 -9.89	536.47	512.58	533.17	2,105,842
14 Jun 22	532.90002 +15.68	533.33	510.81	511.00	1,606,566
13 Jun 22	517.21997 -11.28	525.49	514.81	519.00	1,345,104
10 Jun 22	528.50000 -0.60	533.02	517.79	527.00	1,756,345
09 Jun 22	529.09998 -5.90	538.50	525.43	535.00	1,701,668
08 Jun 22	535.00000 +7.31	548.00	526.00	531.93	2,277,631
07 Jun 22	527.69000 -2.87	538.99	523.04	530.56	1,611,865
06 Jun 22	530.56000 +3.47	539.47	514.03	529.99	1,951,810
02 Jun 22	527.09003 -1.91	533.50	519.60	530.00	1,448,644
01 Jun 22	529.00000 -11.90	546.37	528.45	540.55	2,020,567
31 May 22	540.90002 +37.06	543.99	498.12	503.84	3,436,591
30 May 22	503.84000 +14.52	516.50	492.80	495.55	2,184,246
27 May 22	489.32001 +4.32	503.00	486.00	486.00	1,444,296
26 May 22	485.00000 +0.00	489.87	473.88	489.79	1,289,239
25 May 22	485.00000 -2.00	493.98	477.07	486.00	1,183,993
24 May 22	487.00000 -11.50	497.00	485.00	495.99	1,405,339
23 May 22	498.50000 -5.49	506.00	493.34	503.97	1,201,192
20 May 22	503.98999 +27.39	506.88	477.00	477.00	2,569,898
19 May 22	476.60001 +1.94	481.40	466.00	469.00	1,221,750
18 May 22	474.66000 -12.33	489.00	471.00	487.00	1,566,342
17 May 22	486.98999 +5.79	490.00	475.00	481.50	1,517,530
16 May 22	481.20001 +12.20	489.90	470.50	473.99	1,801,554
13 May 22	469.00000 -4.10	476.89	466.01	473.00	1,130,544
12 May 22	473.10001 +4.03	482.70	463.00	465.29	1,434,975
11 May 22	469.07001 +5.44	481.90	455.00	461.00	2,077,994
10 May 22	463.63000 +15.48	468.52	438.12	443.21	1,918,557
09 May 22	448.14999 -24.15	473.99	441.50	468.29	2,076,551
06 May 22	472.29999 -27.69	495.62	471.40	489.99	1,968,242
05 May 22	499.98999 -17.51	517.25	490.15	517.25	2,317,079
29 Apr 22	517.50000 +16.40	518.65	495.02	504.00	2,122,384
28 Apr 22	501.10001 -4.20	516.00	493.57	498.88	1,953,186
27 Apr 22	505.29999 +18.39	509.49	485.01	488.00	2,637,829
26 Apr 22	486.91000 +21.91	503.00	464.86	464.99	2,425,419
25 Apr 22	465.00000 -26.80	488.55	463.01	476.90	1,535,341
22 Apr 22	491.79999 +2.40	496.60	480.00	485.01	1,443,089
21 Apr 22	489.39999 +9.40	505.44	476.11	477.00	2,167,326
20 Apr 22	480.00000 +6.97	492.50	466.00	474.00	1,378,953
19 Apr 22	473.03000 -18.04	493.01	470.85	492.00	1,289,271
18 Apr 22	491.07001 -2.93	497.00	485.00	488.00	956,166
15 Apr 22	494.00000 -5.21	506.00	483.37	499.21	1,407,989
14 Apr 22	499.20999 +6.16	515.00	496.92	506.01	2,307,197
13 Apr 22	493.04999 -6.93	504.81	490.50	496.11	1,855,514
12 Apr 22	499.98001 +34.99	500.00	466.00	466.00	2,037,767
11 Apr 22	464.98999 -5.31	474.00	463.01	468.39	1,096,980
08 Apr 22	470.29999 -8.70	482.00	468.50	476.25	1,314,653
07 Apr 22	479.00000 -7.31	493.39	476.70	484.77	838,973
06 Apr 22	486.31000 -4.57	495.98	480.01	489.78	1,445,119
01 Apr 22	490.88000 +15.88	496.38	468.00	472.00	1,943,985
31 Mar 22	475.00000 -3.88	481.50	470.98	474.00	1,430,868
30 Mar 22	478.88000 +40.16	478.88	441.01	441.01	2,321,071
29 Mar 22	438.72000 +0.47	448.89	435.00	435.00	853,475
28 Mar 22	438.25000 -11.56	453.26	436.01	442.03	1,185,652
25 Mar 22	449.81000 -14.95	464.76	449.51	458.50	1,181,341
24 Mar 22	464.76001 +8.73	468.50	449.51	458.00	1,795,150
23 Mar 22	456.03000 +27.02	462.00	429.13	433.00	1,913,306
22 Mar 22	429.01001 -12.21	441.18	427.00	441.18	1,027,500
21 Mar 22	441.22000 +3.32	445.57	433.00	439.50	1,138,204
18 Mar 22	437.89999 -4.00	442.72	432.94	439.00	1,123,453
17 Mar 22	441.89999 +18.67	450.80	426.83	433.00	2,515,822
16 Mar 22	423.23001 +14.43	429.65	391.09	410.01	2,539,385
15 Mar 22	408.79999 -19.21	433.29	408.00	423.90	2,506,060
14 Mar 22	428.01001 -21.77	442.99	425.50	442.23	2,241,878
11 Mar 22	449.78000 -23.22	469.85	435.50	462.00	2,867,141
10 Mar 22	473.00000 -11.00	497.99	470.11	495.00	2,499,518
09 Mar 22	484.00000 +10.32	489.62	462.00	480.00	2,378,491
08 Mar 22	473.67999 +4.18	484.69	458.00	458.50	2,204,636
07 Mar 22	469.50000 -6.38	474.28	459.00	471.80	1,286,874
04 Mar 22	475.88000 -0.12	485.97	468.01	468.02	1,292,151
03 Mar 22	476.00000 -11.37	496.00	474.00	495.98	1,251,665
02 Mar 22	487.37000 +1.37	488.89	473.00	481.10	1,253,932
01 Mar 22	486.00000 +1.01	490.45	481.00	485.40	1,400,702
28 Feb 22	484.98999 +6.99	486.30	471.73	476.00	1,838,379
25 Feb 22	478.00000 +25.00	487.50	457.05	462.00	2,933,365
24 Feb 22	453.00000 -13.36	466.50	448.00	461.59	1,862,952
23 Feb 22	466.35999 +18.86	467.98	444.22	447.47	1,736,124
22 Feb 22	447.50000 -3.74	450.01	428.56	449.61	1,373,293
21 Feb 22	451.23999 +4.24	468.98	445.00	445.70	1,799,568
18 Feb 22	447.00000 -3.10	454.00	444.12	447.33	1,006,381
17 Feb 22	450.10001 +1.10	452.96	442.51	449.00	1,233,883
16 Feb 22	449.00000 +2.59	456.10	442.00	446.41	1,902,207
15 Feb 22	446.41000 +33.79	448.80	409.00	413.00	3,365,135
14 Feb 22	412.62000 -8.36	420.83	405.00	413.00	1,873,774
11 Feb 22	420.98001 -21.97	444.98	416.80	443.00	2,319,277
10 Feb 22	442.95001 -15.38	461.99	442.40	460.60	1,160,428
09 Feb 22	458.32999 +2.43	458.66	445.20	456.00	1,081,722
08 Feb 22	455.89999 +0.60	459.50	437.00	455.95	1,728,332
07 Feb 22	455.29999 +12.80	472.00	451.67	451.67	1,471,908
28 Jan 22	442.50000 -22.69	468.00	442.20	465.01	1,439,643
27 Jan 22	465.19000 -3.72	473.88	461.61	466.88	1,039,806
26 Jan 22	468.91000 +4.91	479.88	464.00	464.00	1,108,751
25 Jan 22	464.00000 -9.29	475.50	463.00	468.97	1,382,387
24 Jan 22	473.29001 +14.29	474.11	455.05	459.06	1,854,153
21 Jan 22	459.00000 +2.00	462.70	441.16	457.02	1,555,307
20 Jan 22	457.00000 -10.60	474.90	456.00	470.02	1,507,706
19 Jan 22	467.60001 -8.72	479.00	463.35	472.13	1,229,254
18 Jan 22	476.32001 +4.02	483.80	465.01	472.30	1,392,695
17 Jan 22	472.29999 -1.12	474.97	462.00	472.02	1,269,682
14 Jan 22	473.42001 -2.36	481.68	467.11	468.00	1,403,121
13 Jan 22	475.78000 -12.70	488.47	475.58	485.00	1,005,394
12 Jan 22	488.48001 +10.98	490.00	475.00	480.00	1,277,476
11 Jan 22	477.50000 -4.50	494.95	473.99	478.98	1,633,715
10 Jan 22	482.00000 +16.70	483.00	460.22	464.99	2,518,257
07 Jan 22	465.29999 -20.70	487.99	462.00	486.02	3,378,497
06 Jan 22	486.00000 -39.00	528.90	481.81	522.10	3,926,365
05 Jan 22	525.00000 -1.00	533.00	516.11	526.00	1,340,635
04 Jan 22	526.00000 -10.11	538.92	520.02	536.00	1,449,321
31 Dec 21	536.10999 -6.91	547.80	534.46	541.95	1,175,872
30 Dec 21	543.02002 +7.52	549.90	533.05	533.95	1,277,739
29 Dec 21	535.50000 -12.21	550.80	534.01	546.81	1,548,242
28 Dec 21	547.71002 +3.32	548.68	537.00	544.40	1,412,380
27 Dec 21	544.39001 -4.49	556.68	537.00	551.30	1,178,203
24 Dec 21	548.88000 -1.12	560.80	548.10	554.66	1,303,230
23 Dec 21	550.00000 -5.00	560.74	540.00	559.00	1,519,411
22 Dec 21	555.00000 -3.26	563.98	554.00	560.12	1,033,355
21 Dec 21	558.26001 +6.10	564.80	550.45	559.96	1,358,916
20 Dec 21	552.15997 -17.67	578.00	551.10	564.51	1,715,554
17 Dec 21	569.83002 -29.17	601.98	567.95	594.50	2,344,688
16 Dec 21	599.00000 +10.12	606.49	588.52	591.00	1,891,040
15 Dec 21	588.88000 -15.20	613.97	584.20	605.00	2,067,356
14 Dec 21	604.08002 -5.91	614.07	603.01	614.07	1,410,430
13 Dec 21	609.98999 +2.49	619.00	602.58	609.99	2,545,097
10 Dec 21	607.50000 +13.60	611.18	588.00	588.80	4,860,949
09 Dec 21	593.90002 +29.80	612.00	560.16	566.00	4,869,559
08 Dec 21	564.09998 +7.83	564.98	546.95	556.19	1,909,669
07 Dec 21	556.27002 +6.57	562.00	549.17	556.86	1,596,162
06 Dec 21	549.70001 -6.18	559.77	544.11	556.00	1,332,829
03 Dec 21	555.88000 +22.08	558.70	531.19	531.27	2,077,364
02 Dec 21	533.79999 -5.39	542.88	533.80	538.00	1,220,273
01 Dec 21	539.19000 -25.61	558.00	533.07	558.00	2,408,247
30 Nov 21	564.79999 +2.79	565.50	555.00	565.01	1,463,499
29 Nov 21	562.01001 -3.49	573.67	557.01	558.89	1,369,749
26 Nov 21	565.50000 -9.12	577.77	561.29	575.00	1,545,106
25 Nov 21	574.62000 -5.36	583.80	573.87	577.15	1,240,980
24 Nov 21	579.97998 +6.98	580.00	561.50	570.18	1,745,121
23 Nov 21	573.00000 -1.93	581.00	569.06	574.85	1,160,212
22 Nov 21	574.92999 +9.02	580.97	565.00	567.00	1,477,591
19 Nov 21	565.90997 +4.91	569.88	558.00	559.99	990,929
18 Nov 21	561.00000 -4.10	563.48	550.00	560.65	1,697,982
17 Nov 21	565.09998 -22.55	587.65	563.92	587.00	2,237,629
16 Nov 21	587.65002 +7.65	590.88	576.06	581.02	2,605,830
15 Nov 21	580.00000 +14.90	580.00	556.02	566.00	1,735,202
12 Nov 21	565.09998 -4.17	573.49	565.00	570.88	934,325
11 Nov 21	569.27002 +2.27	569.98	560.10	562.49	1,016,407
10 Nov 21	567.00000 -2.10	577.50	560.00	571.00	993,286
09 Nov 21	569.09998 -4.80	578.90	563.50	572.30	1,282,473
08 Nov 21	573.90002 +9.90	581.00	561.83	569.90	1,362,443
05 Nov 21	564.00000 -8.58	577.28	555.65	572.00	1,769,090
04 Nov 21	572.58002 -9.28	586.00	571.60	580.59	1,619,916
03 Nov 21	581.85999 +1.36	592.66	573.00	591.00	1,483,774
02 Nov 21	580.50000 -7.18	597.50	578.00	580.00	2,100,010
01 Nov 21	587.67999 -38.02	622.00	576.00	622.00	3,615,372
29 Oct 21	625.70001 +21.40	633.20	608.10	610.00	2,277,186
28 Oct 21	604.29999 -20.62	628.00	601.01	621.11	2,169,281
27 Oct 21	624.91998 +0.02	632.63	617.07	620.01	1,426,512
26 Oct 21	624.90002 -3.65	637.00	616.88	622.99	1,351,169
25 Oct 21	628.54999 +7.55	631.86	610.10	619.00	1,469,131
22 Oct 21	621.00000 -10.35	635.35	614.01	634.42	1,697,287
21 Oct 21	631.34998 -0.71	639.75	621.00	627.00	1,659,006
20 Oct 21	632.06000 +0.70	649.99	614.44	639.43	2,198,587
19 Oct 21	631.35999 +7.36	644.44	620.00	624.00	1,962,927
18 Oct 21	624.00000 -35.20	656.00	610.00	654.00	3,386,162
15 Oct 21	659.20001 +19.00	668.19	627.89	644.02	4,031,207
14 Oct 21	640.20001 -11.29	652.16	625.25	652.14	2,441,595
13 Oct 21	651.48999 +37.19	659.99	602.26	611.00	3,927,881
12 Oct 21	614.29999 +35.28	626.50	570.06	578.01	4,159,702
11 Oct 21	579.02002 -19.98	598.10	575.01	579.95	2,311,736
08 Oct 21	599.00000 +6.19	610.00	590.00	605.00	2,015,988
30 Sep 21	592.81000 +3.03	599.00	577.00	588.97	2,204,312
29 Sep 21	589.78003 +38.07	600.00	557.08	562.01	3,330,315
28 Sep 21	551.71002 -19.87	582.85	550.30	565.03	2,707,615
27 Sep 21	571.58002 -14.65	610.65	560.00	570.00	3,943,562
24 Sep 21	586.22998 +17.33	605.00	556.23	567.40	4,004,381
23 Sep 21	568.90002 +4.40	580.06	553.01	560.00	2,395,863
22 Sep 21	564.50000 +6.85	580.88	541.10	544.93	2,575,117
17 Sep 21	557.65002 +18.93	571.30	517.74	538.00	3,572,219
16 Sep 21	538.71997 +9.79	545.00	513.52	521.01	2,540,532
15 Sep 21	528.92999 -4.32	545.00	516.88	533.01	1,579,928
14 Sep 21	533.25000 -3.50	547.00	531.40	534.15	1,498,623
13 Sep 21	536.75000 -6.25	561.18	533.00	538.15	1,577,013
10 Sep 21	543.00000 -3.98	554.00	538.01	547.95	1,502,356
09 Sep 21	546.97998 -6.41	560.50	538.65	554.00	1,563,692
08 Sep 21	553.39001 -20.30	585.87	553.05	573.68	2,069,825
07 Sep 21	573.69000 +10.22	575.93	550.00	563.49	2,112,499
06 Sep 21	563.46997 +47.97	564.77	508.00	513.67	3,757,321
03 Sep 21	515.50000 -21.82	534.79	509.37	534.75	2,990,307
02 Sep 21	537.32001 -34.64	573.00	536.00	560.00	2,667,943
01 Sep 21	571.96002 -15.05	595.00	545.40	595.00	2,791,184
31 Aug 21	587.01001 +17.96	587.01	553.01	564.00	3,137,891
30 Aug 21	569.04999 -27.45	579.90	538.00	569.99	3,440,148
27 Aug 21	596.50000 +13.10	612.49	578.00	580.09	2,326,898
26 Aug 21	583.40002 -8.35	591.74	575.28	591.61	1,885,425
25 Aug 21	591.75000 +3.70	608.80	582.17	592.08	2,613,225
24 Aug 21	588.04999 +26.07	593.51	544.00	590.00	3,850,336
23 Aug 21	561.97998 +21.99	563.59	532.03	550.01	3,056,766
20 Aug 21	539.98999 -57.00	590.20	528.00	590.10	5,583,332
19 Aug 21	596.98999 +11.49	613.86	581.00	585.00	2,283,499
18 Aug 21	585.50000 -27.53	620.94	580.40	611.98	3,313,999
17 Aug 21	613.03003 -22.17	638.30	610.80	628.00	2,008,545
16 Aug 21	635.20001 +18.30	642.51	612.00	618.00	2,364,789
13 Aug 21	616.90002 -0.10	633.00	612.94	617.01	1,918,103
12 Aug 21	617.00000 -6.00	629.66	610.54	611.00	1,940,536
11 Aug 21	623.00000 -35.90	683.50	620.00	652.00	3,832,580
10 Aug 21	658.90002 +31.30	674.47	611.17	627.44	3,694,518
09 Aug 21	627.59998 +1.60	639.90	595.69	601.00	2,291,494
06 Aug 21	626.00000 -10.06	650.12	622.96	630.01	1,883,533
05 Aug 21	636.06000 -17.63	654.05	623.00	638.88	2,378,595
04 Aug 21	653.69000 +2.83	663.00	630.02	640.01	2,216,951
03 Aug 21	650.85999 +8.56	666.00	616.00	634.13	3,478,182
02 Aug 21	642.29999 -6.51	655.00	580.33	629.00	4,309,868
30 Jul 21	648.81000 -33.49	678.50	630.83	668.00	3,153,719
29 Jul 21	682.29999 +12.74	699.00	665.00	699.00	2,784,674
28 Jul 21	669.56000 +51.06	672.70	618.00	619.00	4,262,230
27 Jul 21	618.50000 +0.10	636.99	601.23	618.39	4,404,298
26 Jul 21	618.40002 -109.60	714.99	590.00	714.99	7,071,633
23 Jul 21	728.00000 -37.61	759.90	702.00	756.50	3,585,224
22 Jul 21	765.60999 -33.39	813.00	764.00	810.01	2,967,239
21 Jul 21	799.00000 +28.98	803.00	768.00	774.85	2,289,223
20 Jul 21	770.02002 -7.24	782.98	765.88	769.00	1,234,952
19 Jul 21	777.26001 +4.07	798.99	762.18	774.73	1,718,669
16 Jul 21	773.19000 -29.39	798.00	765.00	795.00	2,263,432
15 Jul 21	802.58002 +6.59	805.00	780.22	789.00	2,164,514
14 Jul 21	795.98999 +34.09	804.68	745.00	755.41	3,545,857
13 Jul 21	761.90002 -7.10	785.50	752.52	765.15	2,026,319
12 Jul 21	769.00000 +31.80	778.00	730.01	750.00	2,826,344
09 Jul 21	737.20001 -22.80	754.37	717.60	750.00	3,645,083
08 Jul 21	760.00000 -23.50	796.57	752.00	787.01	2,638,230
07 Jul 21	783.50000 +21.51	791.25	745.00	753.00	3,236,922
06 Jul 21	761.98999 -52.21	826.00	730.00	823.17	5,319,932
05 Jul 21	814.20001 +25.20	838.68	781.11	788.00	2,893,030
02 Jul 21	789.00000 -31.00	813.92	775.00	810.00	3,131,017
01 Jul 21	820.00000 +31.12	844.44	784.02	790.00	3,316,887
30 Jun 21	788.88000 +0.28	800.00	774.00	790.02	2,189,714
29 Jun 21	788.59998 +14.60	803.98	766.00	785.64	2,968,557
28 Jun 21	774.00000 +21.48	795.00	755.51	781.01	3,380,858
25 Jun 21	752.52002 +62.36	766.88	699.84	700.00	4,377,568
24 Jun 21	690.15997 -10.84	706.47	675.00	702.01	2,565,052
23 Jun 21	701.00000 +7.00	713.68	690.00	695.01	2,546,911
22 Jun 21	694.00000 +3.00	703.89	683.00	690.00	2,406,323
21 Jun 21	691.00000 +32.00	705.00	649.08	658.17	3,591,599
18 Jun 21	659.00000 +29.37	660.99	623.00	629.67	3,208,764
17 Jun 21	629.63000 +15.63	635.82	610.01	610.01	2,173,735
16 Jun 21	614.00000 -36.87	653.00	611.89	650.87	2,897,500
15 Jun 21	650.87000 -3.13	665.00	645.00	649.44	2,319,280
11 Jun 21	654.00000 +9.57	657.59	600.27	643.22	5,264,891
10 Jun 21	644.42999 +7.43	652.00	622.50	637.00	2,988,013
09 Jun 21	637.00000 -5.98	644.94	621.21	640.70	2,641,045
08 Jun 21	642.97998 +3.77	663.00	625.60	636.02	3,532,541
07 Jun 21	639.21002 -8.40	644.42	612.00	635.00	3,126,890
04 Jun 21	647.60999 +12.61	654.93	625.01	625.50	2,508,838
03 Jun 21	635.00000 +14.95	643.44	610.01	610.01	3,687,512
02 Jun 21	620.04999 -59.92	684.00	619.12	684.00	5,486,922
01 Jun 21	679.96997 +3.30	688.96	658.57	675.00	2,932,326
31 May 21	676.66998 +20.67	679.85	650.66	651.00	2,810,156
28 May 21	656.00000 -9.60	686.00	641.50	666.05	3,431,197
27 May 21	665.59998 +8.60	677.90	646.64	652.00	2,888,788
26 May 21	657.00000 -8.80	672.90	650.00	665.64	2,786,133
25 May 21	665.79999 +47.80	679.38	618.50	618.50	4,906,172
24 May 21	618.00000 +12.00	619.49	606.01	606.98	2,321,256
21 May 21	606.00000 -21.87	633.50	595.00	630.15	3,696,015
20 May 21	627.87000 -1.13	637.59	617.01	625.25	2,803,806
19 May 21	629.00000 -2.49	648.00	622.51	627.18	3,022,655
18 May 21	631.48999 +3.79	643.00	615.00	633.00	3,364,798
17 May 21	627.70001 +51.70	635.16	567.00	570.00	5,719,041
14 May 21	576.00000 -3.60	589.50	566.66	580.00	3,066,174
13 May 21	579.59998 +2.60	600.00	560.50	567.00	4,168,639
12 May 21	577.00000 +33.51	577.49	531.20	535.35	4,480,854
11 May 21	543.48999 +19.69	548.06	503.30	518.00	4,897,714
10 May 21	523.79999 +1.78	544.88	510.00	520.01	5,667,515
07 May 21	522.02002 -42.48	567.00	521.88	561.03	5,411,290
06 May 21	564.50000 -53.70	622.00	548.00	620.00	6,466,418
30 Apr 21	618.20001 +20.10	637.91	590.00	594.00	5,024,693
29 Apr 21	598.09998 +8.50	618.98	586.50	590.97	4,194,633
28 Apr 21	589.59998 +2.58	595.93	570.00	578.00	3,740,479
27 Apr 21	587.02002 +5.02	600.00	549.90	588.00	5,243,046
26 Apr 21	582.00000 +4.23	607.20	572.00	581.01	4,902,225
23 Apr 21	577.77002 -32.03	608.00	575.00	608.00	6,078,666
22 Apr 21	609.79999 +0.29	619.99	595.05	604.79	4,205,049
21 Apr 21	609.51001 +53.53	615.40	550.25	553.50	6,776,040
20 Apr 21	555.97998 +28.17	576.01	522.30	522.30	5,412,532
19 Apr 21	527.81000 +21.15	531.88	486.14	498.00	4,395,881
16 Apr 21	506.66000 -4.50	522.30	495.05	509.98	3,643,821
15 Apr 21	511.16000 -8.77	522.00	501.38	515.00	3,152,657
14 Apr 21	519.92999 +23.47	523.00	490.15	492.10	4,561,200
13 Apr 21	496.45999 -13.54	517.90	492.89	510.00	4,495,607
12 Apr 21	510.00000 -3.39	543.10	491.88	512.00	5,537,036
09 Apr 21	513.39001 -11.61	534.99	508.00	517.99	5,010,747
08 Apr 21	525.00000 +51.00	535.48	465.57	470.05	6,929,257
07 Apr 21	474.00000 -5.92	478.50	462.00	468.22	4,037,197
06 Apr 21	479.92001 +11.92	500.00	474.50	475.01	6,233,562
02 Apr 21	468.00000 +33.60	476.00	430.70	430.77	5,427,528
01 Apr 21	434.39999 +22.41	438.98	412.10	412.10	4,608,369
31 Mar 21	411.98999 -4.01	421.99	406.59	409.00	3,056,169
30 Mar 21	416.00000 +28.59	425.00	380.08	386.01	6,198,513
29 Mar 21	387.41000 +1.82	402.00	374.13	376.01	5,015,034
26 Mar 21	385.59000 +15.39	396.57	370.04	370.04	4,709,254
25 Mar 21	370.20001 -17.05	381.89	359.00	380.26	3,809,227
24 Mar 21	387.25000 -9.45	392.84	376.15	384.10	3,461,394
23 Mar 21	396.70001 -42.10	437.00	381.00	437.00	5,971,951
22 Mar 21	438.79999 -3.03	458.88	426.10	440.00	3,502,173
19 Mar 21	441.82999 -9.90	455.00	432.06	432.06	3,901,178
18 Mar 21	451.73001 +15.73	477.79	437.31	437.80	6,056,289
17 Mar 21	436.00000 -3.60	442.58	413.52	429.00	3,873,411
16 Mar 21	439.60001 -311.28	449.00	396.99	410.00	5,272,381
15 Mar 21	750.88000 -44.12	784.84	710.10	784.84	3,162,785
12 Mar 21	795.00000 -16.08	825.44	758.00	805.00	3,174,648
11 Mar 21	811.08002 +95.62	827.00	710.02	710.02	4,680,850
10 Mar 21	715.46002 +27.46	733.70	699.34	719.00	3,044,982
09 Mar 21	688.00000 -5.00	721.98	676.13	695.11	3,330,600
08 Mar 21	693.00000 -96.00	795.74	693.00	789.00	3,755,903
05 Mar 21	789.00000 +15.00	805.98	751.00	751.01	2,680,309
04 Mar 21	774.00000 -95.00	850.18	767.20	850.01	3,835,275
03 Mar 21	869.00000 +24.56	870.29	810.00	830.04	1,981,344
02 Mar 21	844.44000 -38.56	897.25	827.01	880.99	2,507,980
01 Mar 21	883.00000 +46.16	885.44	837.05	845.00	2,650,875
26 Feb 21	836.84003 -58.35	881.00	822.00	870.00	3,128,385
25 Feb 21	895.19000 -30.81	925.88	866.68	910.00	2,882,830
24 Feb 21	926.00000 -148.00	1,066.00	873.23	1,066.00	5,289,129
23 Feb 21	1,074.00000 +22.53	1,077.00	1,017.00	1,039.50	1,844,674
22 Feb 21	1,051.46997 -84.41	1,164.44	1,035.88	1,111.12	2,672,393
19 Feb 21	1,135.88000 -96.15	1,228.00	1,051.12	1,228.00	3,006,312
18 Feb 21	1,232.03003 +17.03	1,331.02	1,169.36	1,242.02	2,432,116
10 Feb 21	1,215.00000 +126.60	1,238.00	1,053.05	1,070.00	2,616,759
09 Feb 21	1,088.40002 +181.40	1,088.40	953.80	953.80	2,772,695
08 Feb 21	907.00000 +3.00	976.88	900.00	908.81	1,450,743
05 Feb 21	904.00000 -25.00	926.37	883.95	920.00	977,834
04 Feb 21	929.00000 +32.90	939.77	878.88	901.51	1,303,640
03 Feb 21	896.09998 +37.42	931.99	850.00	850.01	1,457,472
02 Feb 21	858.67999 +3.61	868.40	835.00	845.00	810,595
01 Feb 21	855.07001 +62.57	856.59	778.40	798.60	1,208,676
29 Jan 21	792.50000 +36.51	810.00	770.00	770.01	1,284,108
28 Jan 21	755.98999 -33.04	789.60	754.15	771.01	779,339
27 Jan 21	789.03003 -10.97	807.00	756.00	795.70	928,770
26 Jan 21	800.00000 -26.00	820.00	796.10	817.00	808,364
25 Jan 21	826.00000 +6.00	838.88	801.01	822.00	1,007,529
22 Jan 21	820.00000 +52.26	833.80	769.00	770.01	1,481,094
21 Jan 21	767.73999 +21.74	776.99	743.00	745.03	864,383
20 Jan 21	746.00000 +50.91	755.00	695.00	695.09	1,250,461
19 Jan 21	695.09003 -21.91	727.27	692.05	708.11	847,490
18 Jan 21	717.00000 -1.99	732.80	703.35	707.00	811,920
15 Jan 21	718.98999 -16.01	733.67	700.99	727.49	954,248
14 Jan 21	735.00000 -26.00	767.00	718.96	759.99	941,082
13 Jan 21	761.00000 -11.20	781.66	746.00	766.50	838,052
12 Jan 21	772.20001 +54.10	775.00	702.03	706.98	1,216,834
11 Jan 21	718.09998 -8.79	760.33	701.01	726.89	1,132,911
08 Jan 21	726.89001 -2.11	740.00	705.06	724.00	852,391
07 Jan 21	729.00000 +19.00	738.00	710.10	717.00	973,623
06 Jan 21	710.00000 -11.00	718.98	700.00	711.02	925,075
05 Jan 21	721.00000 +14.74	746.26	698.08	699.00	1,857,309
04 Jan 21	706.26001 +51.24	718.00	653.01	660.89	1,469,803
31 Dec 20	655.02002 +20.27	674.20	640.88	640.88	1,475,082
30 Dec 20	634.75000 +22.75	640.00	605.00	606.05	967,400
29 Dec 20	612.00000 -11.00	626.36	600.06	620.00	973,058
28 Dec 20	623.00000 +13.98	624.60	585.10	600.00	1,135,891
25 Dec 20	609.02002 -7.08	618.81	598.00	610.00	1,261,627
24 Dec 20	616.09998 -29.89	654.10	605.05	644.18	1,418,057
23 Dec 20	645.98999 +11.99	649.70	626.85	630.01	1,016,077
22 Dec 20	634.00000 -15.20	652.00	625.00	642.00	1,048,741
21 Dec 20	649.20001 +20.19	666.00	622.21	632.54	1,292,238
18 Dec 20	629.01001 +24.76	652.91	600.99	604.24	1,360,969
17 Dec 20	604.25000 -7.75	623.00	600.00	612.90	869,734
16 Dec 20	612.00000 +6.01	616.36	598.00	606.99	862,771
15 Dec 20	605.98999 -25.50	629.00	596.80	625.60	1,463,699
14 Dec 20	631.48999 +31.49	634.89	593.00	602.68	1,404,838
11 Dec 20	600.00000 +19.02	609.80	573.31	577.87	1,410,640
10 Dec 20	580.97998 +12.36	582.00	563.00	566.10	1,182,162
09 Dec 20	568.62000 -27.18	597.00	568.62	596.00	1,125,604
08 Dec 20	595.79999 +0.00	617.79	588.12	596.01	1,030,920
07 Dec 20	595.79999 +23.75	606.80	556.20	568.00	1,389,589
04 Dec 20	572.04999 +3.17	586.00	562.23	566.99	937,823
03 Dec 20	568.88000 +41.88	576.67	525.00	525.00	1,567,512
02 Dec 20	527.00000 -4.90	539.90	523.00	532.09	796,632
01 Dec 20	531.90002 +24.29	536.00	505.06	505.06	1,449,463
30 Nov 20	507.60999 -8.39	515.10	488.00	511.01	1,768,827
27 Nov 20	516.00000 -23.01	548.43	509.97	541.00	1,342,620
26 Nov 20	539.01001 +5.21	553.08	530.10	530.10	888,150
25 Nov 20	533.79999 -0.08	546.01	522.00	533.88	1,130,140
24 Nov 20	533.88000 -26.12	554.69	529.00	550.00	1,804,289
23 Nov 20	560.00000 -20.03	592.00	547.48	576.00	1,624,538
20 Nov 20	580.03003 +17.03	588.85	557.57	558.50	1,173,716
19 Nov 20	563.00000 -7.51	572.88	539.00	561.00	1,650,572
18 Nov 20	570.51001 -55.39	635.00	540.00	621.00	2,982,440
17 Nov 20	625.90002 -23.10	640.00	610.39	636.01	1,502,795
16 Nov 20	649.00000 +82.10	664.00	568.91	581.51	2,995,627
13 Nov 20	566.90002 +11.36	568.00	543.36	555.70	1,029,265
12 Nov 20	555.53998 +26.46	560.00	521.01	533.02	1,447,105
11 Nov 20	529.08002 -18.92	582.00	526.66	540.00	1,690,078
10 Nov 20	548.00000 -3.81	554.99	523.00	545.00	1,173,820
09 Nov 20	551.81000 +16.81	574.00	522.26	531.11	1,578,729
06 Nov 20	535.00000 -13.40	547.00	512.20	545.21	1,632,925
05 Nov 20	548.40002 -2.60	560.00	537.00	551.00	1,167,098
04 Nov 20	551.00000 +3.92	560.80	527.00	547.91	1,553,116
03 Nov 20	547.08002 +37.18	577.49	507.19	516.00	1,646,051
02 Nov 20	509.89999 +27.91	510.00	471.12	483.05	1,336,278
30 Oct 20	481.98999 -12.16	506.00	480.20	493.00	1,109,920
29 Oct 20	494.14999 +22.74	500.30	466.00	466.00	1,586,244
28 Oct 20	471.41000 -18.67	495.41	469.70	483.01	1,646,427
27 Oct 20	490.07999 +35.08	491.00	446.01	451.01	1,520,382
26 Oct 20	455.00000 +40.00	474.88	410.00	410.11	1,976,005
23 Oct 20	415.00000 -26.00	441.78	408.06	441.00	1,465,139
22 Oct 20	441.00000 -3.69	453.50	426.88	437.60	908,348
21 Oct 20	444.69000 +15.69	454.99	428.00	431.90	1,490,670
20 Oct 20	429.00000 -4.00	433.00	414.20	433.00	1,293,961
19 Oct 20	433.00000 +4.50	450.80	421.00	432.00	1,545,132
16 Oct 20	428.50000 -3.54	447.74	406.11	427.60	1,785,449
15 Oct 20	432.04001 -21.96	451.00	420.12	444.00	2,103,149
14 Oct 20	454.00000 +52.80	465.00	393.00	393.22	2,542,849
13 Oct 20	401.20001 +22.30	442.79	370.21	378.00	3,240,182
12 Oct 20	378.89999 +20.90	380.02	355.00	356.98	3,246,109
09 Oct 20	358.00000 +27.76	361.88	331.00	331.00	3,924,558
30 Sep 20	330.23999 -12.16	345.50	326.81	333.00	3,331,983
29 Sep 20	342.39999 +2.30	354.00	333.33	350.11	6,085,674
28 Sep 20	340.10001 +0.00	366.20	311.00	320.00	17,938,996