FUNDMANAGER.co.uk

ORBIS AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	4.72000 +0.02	4.72	4.72	4.72	400
19 Oct 26	4.70000 +0.10	4.70	4.66	4.66	400
16 Oct 26	4.60000 -0.10	4.72	4.56	4.72	1,350
15 Oct 26	4.70000 +0.06	4.70	4.68	4.68	469
14 Oct 26	4.64000 +0.02	4.82	4.64	4.68	469
13 Oct 26	4.62000 -0.08	4.72	4.56	4.72	1
12 Oct 26	4.70000 +0.04	4.70	4.58	4.68	2
09 Oct 26	4.66000 +0.04	4.66	4.64	4.64	1,000
08 Oct 26	4.62000 -0.04	4.66	4.60	4.66	1,000
07 Oct 26	4.66000 +0.00	4.66	4.66	4.66	4
06 Oct 26	4.66000 +0.04	4.66	4.64	4.64	4
05 Oct 26	4.62000 -0.06	4.68	4.58	4.68	4
02 Oct 26	4.68000 -0.08	4.76	4.68	4.76	200
01 Oct 26	4.76000 +0.06	4.90	4.70	4.70	120
30 Sep 26	4.70000 +0.00	4.70	4.70	4.70	219
29 Sep 26	4.70000 +0.00	4.70	4.70	4.70	219
28 Sep 26	4.70000 +0.00	4.70	4.70	4.70	219
25 Sep 26	4.70000 +0.00	4.80	4.70	4.70	5
24 Sep 26	4.70000 +0.00	4.70	4.70	4.70	1,250
23 Sep 26	4.70000 +0.00	4.70	4.70	4.70	1,250
22 Sep 26	4.70000 -0.06	4.76	4.70	4.76	1,250
21 Sep 26	4.76000 +0.20	4.76	4.64	4.64	1,250
18 Sep 26	4.56000 -0.06	4.76	4.56	4.66	1,901
17 Sep 26	4.62000 -0.16	5.00	4.60	4.76	1,665
16 Sep 26	4.78000 +0.00	4.78	4.76	4.76	320
15 Sep 26	4.78000 +0.06	5.05	4.78	4.88	320
14 Sep 26	4.72000 -0.04	4.76	4.60	4.76	2
11 Sep 26	4.76000 -0.08	4.86	4.76	4.84	486
10 Sep 26	4.84000 +0.00	4.94	4.66	4.88	349
09 Sep 26	4.84000 -0.04	4.88	4.84	4.88	2,121
08 Sep 26	4.88000 +0.18	4.88	4.74	4.74	2,121
07 Sep 26	4.70000 -0.12	4.82	4.70	4.82	23
04 Sep 26	4.82000 +0.00	4.92	4.82	4.92	23
03 Sep 26	4.82000 +0.08	4.82	4.80	4.80	1,060
02 Sep 26	4.74000 +0.04	4.74	4.74	4.74	1
01 Sep 26	4.70000 -0.04	4.84	4.70	4.84	1
31 Aug 26	4.74000 +0.04	4.74	4.50	4.50	1,004
28 Aug 26	4.70000 +0.08	4.70	4.70	4.70	1,182
27 Aug 26	4.62000 +0.06	4.66	4.50	4.50	1,183
26 Aug 26	4.56000 -0.16	4.72	4.56	4.62	956
25 Aug 26	4.72000 +0.10	4.82	4.72	4.72	524
24 Aug 26	4.62000 -0.02	4.74	4.58	4.74	132
21 Aug 26	4.64000 +0.04	4.64	4.50	4.50	870
20 Aug 26	4.60000 +0.06	4.64	4.60	4.64	3
19 Aug 26	4.54000 -0.14	4.76	4.54	4.76	3,120
18 Aug 26	4.68000 +0.04	4.68	4.68	4.68	1,374
17 Aug 26	4.64000 -0.02	4.64	4.64	4.64	1,374
14 Aug 26	4.66000 +0.00	4.68	4.56	4.56	1,374
13 Aug 26	4.66000 +0.02	4.70	4.66	4.70	80
12 Aug 26	4.64000 -0.04	4.72	4.58	4.58	1,005
11 Aug 26	4.68000 -0.14	4.86	4.68	4.86	281
10 Aug 26	4.82000 +0.08	4.82	4.82	4.82	1
07 Aug 26	4.74000 +0.00	4.74	4.74	4.74	1
06 Aug 26	4.74000 +0.00	4.80	4.74	4.80	1
05 Aug 26	4.74000 +0.06	4.90	4.74	4.90	1
04 Aug 26	4.68000 +0.02	4.68	4.68	4.68	1,380
03 Aug 26	4.66000 -0.10	4.80	4.62	4.80	1,380
31 Jul 26	4.76000 -0.04	4.76	4.76	4.76	21
30 Jul 26	4.80000 +0.00	4.80	4.80	4.80	21
29 Jul 26	4.80000 +0.02	4.80	4.80	4.80	21
28 Jul 26	4.78000 -0.04	4.78	4.78	4.78	21
27 Jul 26	4.82000 -0.04	5.05	4.82	5.05	21
24 Jul 26	4.86000 +0.00	4.86	4.86	4.86	1,424
23 Jul 26	4.86000 +0.02	4.86	4.86	4.86	1,424
22 Jul 26	4.84000 +0.04	4.84	4.84	4.84	1,424
21 Jul 26	4.80000 +0.08	4.80	4.80	4.80	1,424
20 Jul 26	4.72000 -0.06	4.72	4.72	4.72	1,424
17 Jul 26	4.78000 -0.14	4.84	4.78	4.84	1,424
16 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
15 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
14 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
13 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
10 Jul 26	4.92000 +0.00	4.98	4.92	4.98	3
09 Jul 26	4.92000 +0.00	5.05	4.92	5.05	2
08 Jul 26	4.92000 +0.02	4.92	4.92	4.92	7
07 Jul 26	4.90000 -0.08	4.90	4.90	4.90	7
06 Jul 26	4.98000 +0.22	5.20	4.98	5.20	7
03 Jul 26	4.76000 +0.04	4.76	4.76	4.76	1,479
02 Jul 26	4.72000 +0.08	4.72	4.72	4.72	1,479
01 Jul 26	4.64000 -0.04	4.64	4.60	4.60	1,479
30 Jun 26	4.68000 +0.00	4.68	4.60	4.60	700
29 Jun 26	4.68000 -0.14	4.72	4.60	4.72	1,100
26 Jun 26	4.82000 -0.08	4.82	4.70	4.80	9
25 Jun 26	4.90000 +0.06	4.94	4.90	4.94	754
24 Jun 26	4.84000 +0.02	4.92	4.84	4.92	802
23 Jun 26	4.82000 -0.18	4.90	4.82	4.90	1,701
22 Jun 26	5.00000 -0.10	5.10	5.00	5.10	2,191
19 Jun 26	5.10000 +0.00	5.10	5.00	5.00	530
18 Jun 26	5.10000 +0.00	5.10	5.10	5.10	1,043
17 Jun 26	5.10000 +0.00	5.35	5.10	5.35	1,043
16 Jun 26	5.10000 -0.15	5.10	5.05	5.05	300
15 Jun 26	5.25000 +0.05	5.30	5.25	5.25	470
12 Jun 26	5.20000 -0.10	5.25	5.10	5.25	1,276
11 Jun 26	5.30000 +0.00	5.30	5.30	5.30	2
10 Jun 26	5.30000 -0.05	5.30	5.30	5.30	2
09 Jun 26	5.35000 +0.00	5.35	5.30	5.30	4,150
08 Jun 26	5.35000 -0.05	5.35	5.30	5.30	250
05 Jun 26	5.40000 +0.00	5.50	5.30	5.30	793
04 Jun 26	5.40000 +0.00	5.50	5.40	5.50	40
03 Jun 26	5.40000 +0.25	5.45	5.25	5.25	1,094
02 Jun 26	5.15000 +0.05	5.15	5.15	5.15	306
01 Jun 26	5.10000 +0.10	5.10	5.10	5.10	306
29 May 26	5.00000 +0.00	5.00	5.00	5.00	306
28 May 26	5.00000 +0.28	5.00	4.76	4.84	4,106
27 May 26	4.72000 -0.04	4.90	4.72	4.84	3,913
26 May 26	4.76000 -0.02	4.76	4.70	4.70	600
25 May 26	4.78000 +0.02	4.78	4.78	4.78	146
22 May 26	4.76000 -0.10	4.80	4.66	4.80	146
21 May 26	4.86000 +0.18	4.86	4.80	4.80	496
20 May 26	4.68000 +0.06	4.72	4.68	4.72	4
19 May 26	4.62000 +0.00	4.62	4.62	4.62	2,000
18 May 26	4.62000 +0.06	4.62	4.56	4.56	2,000
15 May 26	4.56000 -0.06	4.56	4.56	4.56	55
14 May 26	4.62000 -0.02	4.70	4.62	4.70	55
13 May 26	4.64000 +0.00	4.64	4.64	4.64	11
12 May 26	4.64000 -0.02	4.64	4.64	4.64	11
11 May 26	4.66000 +0.08	4.70	4.66	4.70	11
08 May 26	4.58000 +0.00	4.58	4.58	4.58	75
07 May 26	4.58000 -0.02	4.58	4.58	4.58	75
06 May 26	4.60000 +0.02	4.62	4.60	4.62	75
05 May 26	4.58000 -0.06	4.58	4.58	4.58	150
04 May 26	4.64000 +0.02	4.64	4.64	4.64	150
30 Apr 26	4.62000 -0.06	4.62	4.58	4.58	150
29 Apr 26	4.68000 +0.02	4.68	4.68	4.68	200
28 Apr 26	4.66000 -0.20	4.82	4.60	4.82	9,686
27 Apr 26	4.86000 +0.04	4.86	4.86	4.86	450
24 Apr 26	4.82000 +0.00	4.82	4.82	4.82	56
23 Apr 26	4.82000 -0.02	4.82	4.82	4.82	56
22 Apr 26	4.84000 -0.02	4.84	4.84	4.84	56
21 Apr 26	4.86000 -0.04	4.86	4.86	4.86	56
20 Apr 26	4.90000 -0.02	5.00	4.90	5.00	56
17 Apr 26	4.92000 +0.00	4.92	4.92	4.92	5
16 Apr 26	4.92000 +0.10	4.92	4.92	4.92	5
15 Apr 26	4.82000 +0.00	4.82	4.80	4.80	444
14 Apr 26	4.82000 +0.00	4.90	4.80	4.90	1,092
13 Apr 26	4.82000 -0.02	4.82	4.82	4.82	1,042
10 Apr 26	4.84000 -0.02	4.84	4.84	4.84	1,042
09 Apr 26	4.86000 -0.12	4.90	4.86	4.90	1,042
08 Apr 26	4.98000 -0.02	4.98	4.98	4.98	8
07 Apr 26	5.00000 -0.05	5.00	5.00	5.00	8
02 Apr 26	5.05000 -0.05	5.10	5.05	5.10	1
01 Apr 26	5.10000 +0.00	5.10	5.10	5.10	982
31 Mar 26	5.10000 +0.00	5.15	5.05	5.15	982
30 Mar 26	5.10000 +0.00	5.10	5.10	5.10	111
27 Mar 26	5.10000 +0.10	5.10	5.10	5.10	700
26 Mar 26	5.00000 +0.02	5.00	4.88	4.88	67
25 Mar 26	4.98000 -0.07	4.98	4.98	4.98	69
24 Mar 26	5.05000 -0.05	5.05	5.05	5.05	2
23 Mar 26	5.10000 +0.00	5.10	5.05	5.05	2
20 Mar 26	5.10000 +0.20	5.10	4.98	4.98	505
19 Mar 26	4.90000 -0.20	5.05	4.90	5.05	973
18 Mar 26	5.10000 +0.00	5.10	5.00	5.00	36
17 Mar 26	5.10000 +0.05	5.10	5.00	5.00	1,195
16 Mar 26	5.05000 -0.10	5.05	5.00	5.05	1,494
13 Mar 26	5.15000 +0.00	5.15	5.15	5.15	0
12 Mar 26	5.15000 +0.00	5.15	5.15	5.15	408
11 Mar 26	5.15000 +0.00	5.15	5.15	5.15	6,329
10 Mar 26	5.15000 +0.00	5.15	5.15	5.15	6,329
09 Mar 26	5.15000 +0.15	5.20	4.96	4.96	6,329
06 Mar 26	5.00000 -0.05	5.05	5.00	5.00	5,587
05 Mar 26	5.05000 +0.00	5.05	5.00	5.00	7,168
04 Mar 26	5.05000 +0.55	5.10	4.60	4.64	2,975
03 Mar 26	4.50000 -0.20	4.64	4.50	4.64	1,045
02 Mar 26	4.70000 -0.10	4.72	4.70	4.70	1,260
27 Feb 26	4.80000 +0.18	4.90	4.70	4.70	381
26 Feb 26	4.62000 -0.04	4.70	4.52	4.52	1,950
25 Feb 26	4.66000 -0.79	5.40	4.60	5.40	14,661
24 Feb 26	5.45000 -0.05	5.45	5.40	5.40	7
23 Feb 26	5.50000 -0.30	5.65	5.50	5.65	600
20 Feb 26	5.80000 +0.20	5.85	5.75	5.75	7,024
19 Feb 26	5.60000 -0.10	5.60	5.60	5.60	1,095
18 Feb 26	5.70000 +0.00	5.70	5.60	5.60	1,490
17 Feb 26	5.70000 +0.00	5.70	5.70	5.70	320
16 Feb 26	5.70000 +0.05	5.70	5.70	5.70	255
13 Feb 26	5.65000 -0.15	5.70	5.65	5.70	255
12 Feb 26	5.80000 +0.05	5.85	5.80	5.85	739
11 Feb 26	5.75000 +0.00	5.75	5.75	5.75	1,430
10 Feb 26	5.75000 +0.00	5.75	5.75	5.75	1,430
09 Feb 26	5.75000 +0.20	6.00	5.75	6.00	1,430
06 Feb 26	5.55000 -0.25	5.75	5.55	5.75	1,097
05 Feb 26	5.80000 -0.15	5.85	5.80	5.85	37
04 Feb 26	5.95000 +0.00	5.95	5.95	5.95	827
03 Feb 26	5.95000 -0.10	5.95	5.95	5.95	827
02 Feb 26	6.05000 +0.00	6.05	6.05	6.05	811
30 Jan 26	6.05000 -0.05	6.05	6.05	6.05	0
29 Jan 26	6.10000 +0.05	6.15	6.05	6.05	811
28 Jan 26	6.05000 +0.05	6.25	5.90	6.00	5,533
27 Jan 26	6.00000 -0.05	6.00	6.00	6.00	465
26 Jan 26	6.05000 -0.10	6.25	6.05	6.25	25
23 Jan 26	6.15000 +0.50	6.25	5.75	5.75	5,211
22 Jan 26	5.65000 +0.05	5.65	5.65	5.65	372
21 Jan 26	5.60000 -0.05	5.60	5.60	5.60	372
20 Jan 26	5.65000 -0.05	5.70	5.65	5.70	372
19 Jan 26	5.70000 +0.00	5.70	5.60	5.60	1,784
16 Jan 26	5.70000 -0.10	5.75	5.65	5.75	2,560
15 Jan 26	5.80000 +0.05	5.80	5.80	5.80	90
14 Jan 26	5.75000 -0.05	5.75	5.75	5.75	5
13 Jan 26	5.80000 +0.00	5.80	5.80	5.80	5
12 Jan 26	5.80000 -0.05	5.90	5.80	5.90	206
09 Jan 26	5.85000 -0.05	6.00	5.85	6.00	513
08 Jan 26	5.90000 +0.05	5.90	5.90	5.90	112
07 Jan 26	5.85000 +0.00	5.85	5.85	5.85	345
06 Jan 26	5.85000 +0.00	5.85	5.85	5.85	345
05 Jan 26	5.85000 +0.05	5.95	5.85	5.90	345
02 Jan 26	5.80000 +0.00	5.80	5.80	5.80	1,747
30 Dec 25	5.80000 +0.15	5.80	5.65	5.65	1,747
29 Dec 25	5.65000 -0.15	5.80	5.60	5.80	1,583
23 Dec 25	5.80000 +0.10	5.80	5.60	5.60	1,964
22 Dec 25	5.70000 +0.05	5.75	5.70	5.75	175
19 Dec 25	5.65000 -0.25	5.65	5.65	5.65	761
18 Dec 25	5.90000 +0.00	5.90	5.90	5.90	896
17 Dec 25	5.90000 +0.00	5.90	5.90	5.90	379
16 Dec 25	5.90000 +0.00	5.90	5.90	5.90	2,621
15 Dec 25	5.90000 +0.00	5.90	5.90	5.90	20
12 Dec 25	5.90000 +0.00	5.90	5.90	5.90	20
11 Dec 25	5.90000 -0.05	5.90	5.85	5.85	834
10 Dec 25	5.95000 +0.00	5.95	5.95	5.95	462
09 Dec 25	5.95000 +0.00	6.05	5.95	6.05	462
08 Dec 25	5.95000 -0.05	5.95	5.95	5.95	646
05 Dec 25	6.00000 +0.00	6.00	5.95	5.95	646
04 Dec 25	6.00000 +0.05	6.10	6.00	6.10	10
03 Dec 25	5.95000 +0.05	5.95	5.95	5.95	6
02 Dec 25	5.90000 +0.00	5.90	5.90	5.90	6
01 Dec 25	5.90000 -0.05	5.90	5.85	5.85	6
28 Nov 25	5.95000 -0.05	5.95	5.90	5.90	34
27 Nov 25	6.00000 +0.00	6.00	5.90	5.90	236
26 Nov 25	6.00000 -0.05	6.00	6.00	6.00	0
25 Nov 25	6.05000 +0.05	6.05	6.00	6.00	717
24 Nov 25	6.00000 +0.00	6.00	6.00	6.00	503
21 Nov 25	6.00000 +0.00	6.00	6.00	6.00	502
20 Nov 25	6.00000 +0.00	6.00	6.00	6.00	986
19 Nov 25	6.00000 +0.00	6.00	6.00	6.00	1,337
18 Nov 25	6.00000 +0.00	6.00	6.00	6.00	1,337
17 Nov 25	6.00000 +0.00	6.05	5.70	6.00	4,384
14 Nov 25	6.00000 -0.05	6.00	5.95	5.95	1,200
13 Nov 25	6.05000 +0.00	6.05	6.05	6.05	200
12 Nov 25	6.05000 +0.05	6.05	6.05	6.05	361
11 Nov 25	6.00000 -0.05	6.05	6.00	6.05	361
10 Nov 25	6.05000 +0.05	6.10	5.95	6.10	936
07 Nov 25	6.00000 +0.00	6.00	6.00	6.00	2,712
06 Nov 25	6.00000 +0.10	6.00	5.95	6.00	2,712
05 Nov 25	5.90000 +0.05	6.30	5.90	6.30	167
04 Nov 25	5.85000 +0.00	5.85	5.85	5.85	2,276
03 Nov 25	5.85000 +0.10	5.85	5.65	5.65	2,276
31 Oct 25	5.75000 -0.05	5.75	5.70	5.70	848
30 Oct 25	5.80000 -0.20	5.90	5.80	5.90	848
29 Oct 25	6.00000 +0.10	6.25	6.00	6.25	210
28 Oct 25	5.90000 +0.00	5.90	5.90	5.90	100
27 Oct 25	5.90000 +0.00	5.90	5.90	5.90	100
24 Oct 25	5.90000 +0.05	5.95	5.90	5.95	487
23 Oct 25	5.85000 +0.10	5.85	5.80	5.80	1,913
22 Oct 25	5.75000 +0.00	5.75	5.75	5.75	19
21 Oct 25	5.75000 +0.10	5.75	5.75	5.75	19
20 Oct 25	5.65000 +0.00	5.65	5.65	5.65	330
17 Oct 25	5.65000 -0.10	5.70	5.60	5.70	330
16 Oct 25	5.75000 +0.00	5.75	5.75	5.75	500
15 Oct 25	5.75000 +0.05	5.75	5.75	5.75	500
14 Oct 25	5.70000 -0.05	5.70	5.65	5.65	500
13 Oct 25	5.75000 -0.10	5.75	5.70	5.75	1,120
10 Oct 25	5.85000 -0.05	5.85	5.80	5.80	485
09 Oct 25	5.90000 +0.05	5.90	5.85	5.85	50
08 Oct 25	5.85000 +0.00	5.85	5.85	5.85	6
07 Oct 25	5.85000 +0.00	5.85	5.85	5.85	6
06 Oct 25	5.85000 -0.05	5.90	5.85	5.85	54
03 Oct 25	5.90000 +0.15	5.90	5.80	5.80	1,710
02 Oct 25	5.75000 -0.05	5.75	5.75	5.75	14
01 Oct 25	5.80000 +0.00	5.80	5.80	5.80	14
30 Sep 25	5.80000 +0.00	5.80	5.80	5.80	339
29 Sep 25	5.80000 -0.05	5.80	5.75	5.75	78
26 Sep 25	5.85000 -0.10	5.85	5.85	5.85	228
25 Sep 25	5.95000 +0.15	6.00	5.95	5.95	228
24 Sep 25	5.80000 +0.00	5.80	5.80	5.80	570
23 Sep 25	5.80000 -0.15	5.80	5.80	5.80	570
22 Sep 25	5.95000 +0.00	5.95	5.95	5.95	3
19 Sep 25	5.95000 -0.05	5.95	5.95	5.95	13
18 Sep 25	6.00000 -0.05	6.00	5.95	5.95	13
17 Sep 25	6.05000 +0.00	6.05	6.05	6.05	500
16 Sep 25	6.05000 +0.10	6.05	6.05	6.05	500
15 Sep 25	5.95000 -0.05	6.00	5.95	5.95	49
12 Sep 25	6.00000 -0.10	6.10	6.00	6.10	539
11 Sep 25	6.10000 +0.05	6.10	6.10	6.10	5,398
10 Sep 25	6.05000 -0.05	6.20	6.00	6.10	5,398
09 Sep 25	6.10000 +0.10	6.10	6.00	6.00	1,249
08 Sep 25	6.00000 +0.15	6.00	5.90	5.90	591
05 Sep 25	5.85000 +0.00	5.90	5.80	5.80	1,554
04 Sep 25	5.85000 +0.05	5.85	5.85	5.85	1,173
03 Sep 25	5.80000 +0.00	5.80	5.80	5.80	1,173
02 Sep 25	5.80000 +0.00	5.80	5.80	5.80	770
01 Sep 25	5.80000 +0.00	5.80	5.80	5.80	465
29 Aug 25	5.80000 +0.05	5.80	5.75	5.75	465
28 Aug 25	5.75000 -0.05	5.80	5.70	5.80	1,776
27 Aug 25	5.80000 +0.10	5.90	5.75	5.75	2,420
26 Aug 25	5.70000 +0.00	5.70	5.65	5.65	1,721
25 Aug 25	5.70000 -0.15	5.75	5.70	5.70	1,800
22 Aug 25	5.85000 +0.00	5.90	5.85	5.90	200
21 Aug 25	5.85000 +0.05	5.90	5.85	5.90	617
20 Aug 25	5.80000 +0.05	5.80	5.75	5.80	844
19 Aug 25	5.75000 -0.10	5.75	5.65	5.70	5,871
18 Aug 25	5.85000 +0.05	5.85	5.85	5.85	100
15 Aug 25	5.80000 -0.40	6.10	5.70	6.10	3,360
14 Aug 25	6.20000 -0.05	6.20	6.15	6.15	162
13 Aug 25	6.25000 +0.05	6.25	6.25	6.25	2,618
12 Aug 25	6.20000 +0.10	6.20	6.20	6.20	2,618
11 Aug 25	6.10000 +0.25	6.10	5.95	5.95	2,618
08 Aug 25	5.85000 +0.05	5.85	5.85	5.85	4
07 Aug 25	5.80000 +0.00	5.90	5.70	5.90	4
06 Aug 25	5.80000 -0.20	5.85	5.80	5.85	594
05 Aug 25	6.00000 +0.05	6.05	6.00	6.05	6
04 Aug 25	5.95000 +0.40	5.95	5.65	5.65	2,941
01 Aug 25	5.55000 -0.20	5.60	5.55	5.60	923
31 Jul 25	5.75000 -0.05	5.85	5.75	5.85	483
30 Jul 25	5.80000 -0.25	6.10	5.80	6.10	2,473
29 Jul 25	6.05000 +0.05	6.10	5.95	6.10	144
28 Jul 25	6.00000 +0.00	6.00	6.00	6.00	322
25 Jul 25	6.00000 -0.10	6.00	6.00	6.00	322
24 Jul 25	6.10000 -0.10	6.15	6.10	6.15	73
23 Jul 25	6.20000 +0.00	6.20	6.20	6.20	2,247
22 Jul 25	6.20000 -0.10	6.25	6.20	6.25	800
21 Jul 25	6.30000 +0.05	6.30	6.30	6.30	1,113
18 Jul 25	6.25000 +0.05	6.25	6.10	6.10	1,113
17 Jul 25	6.20000 -0.25	6.25	6.20	6.25	293
16 Jul 25	6.45000 +0.00	6.45	6.45	6.45	1,170
15 Jul 25	6.45000 +0.00	6.45	6.45	6.45	266
14 Jul 25	6.45000 +0.00	6.45	6.45	6.45	266
11 Jul 25	6.45000 +0.00	6.45	6.45	6.45	371
10 Jul 25	6.45000 +0.00	6.55	6.45	6.55	371
09 Jul 25	6.45000 -0.25	6.60	6.40	6.60	1,769
08 Jul 25	6.70000 -0.05	6.70	6.70	6.70	112
07 Jul 25	6.75000 -0.10	6.75	6.75	6.75	112
04 Jul 25	6.85000 -0.05	6.85	6.85	6.85	40
03 Jul 25	6.90000 +0.00	6.90	6.90	6.90	319
02 Jul 25	6.90000 -0.10	6.90	6.90	6.90	319
01 Jul 25	7.00000 +0.00	7.00	7.00	7.00	319
30 Jun 25	7.00000 +0.00	7.00	7.00	7.00	205
27 Jun 25	7.00000 -0.20	7.10	7.00	7.10	676
26 Jun 25	7.20000 +0.00	7.20	7.20	7.20	2,227
25 Jun 25	7.20000 -0.05	7.20	7.20	7.20	2,227
24 Jun 25	7.25000 -0.05	7.40	7.20	7.40	705
23 Jun 25	7.30000 -0.10	7.30	7.30	7.30	1
20 Jun 25	7.40000 -0.05	7.40	7.40	7.40	1
19 Jun 25	7.45000 -0.05	7.45	7.45	7.45	1
18 Jun 25	7.50000 +0.00	7.70	7.50	7.70	2,471
17 Jun 25	7.50000 +0.20	7.50	7.20	7.20	2,719
16 Jun 25	7.30000 +0.10	7.30	7.00	7.00	2,279
13 Jun 25	7.20000 -0.20	7.30	7.20	7.30	799
12 Jun 25	7.40000 +0.20	7.40	7.30	7.30	685
11 Jun 25	7.20000 +0.00	7.20	7.20	7.20	759
10 Jun 25	7.20000 -0.10	7.30	7.20	7.30	759
09 Jun 25	7.30000 +0.00	7.30	7.30	7.30	570
06 Jun 25	7.30000 +0.05	7.30	7.25	7.25	14
05 Jun 25	7.25000 +0.20	7.50	7.15	7.15	7,515
04 Jun 25	7.05000 +0.10	7.05	6.95	6.95	1,917
03 Jun 25	6.95000 +0.15	6.95	6.95	6.95	1,504
02 Jun 25	6.80000 +0.10	6.80	6.70	6.70	3,741
30 May 25	6.70000 +0.30	6.70	6.45	6.45	830
29 May 25	6.40000 -0.40	6.60	6.20	6.45	2,218
28 May 25	6.80000 +0.15	6.80	6.70	6.70	738
27 May 25	6.65000 +0.15	6.65	6.65	6.65	173
20 May 25	6.50000 +0.05	6.55	6.45	6.45	135
19 May 25	6.45000 -0.10	6.60	6.45	6.60	1,001
16 May 25	6.55000 +0.30	6.55	6.25	6.25	2,475
15 May 25	6.25000 +0.15	6.25	6.20	6.20	221
13 May 25	6.10000 -0.05	6.10	6.05	6.10	320
08 May 25	6.15000 +0.00	6.25	6.15	6.20	1,696
07 May 25	6.15000 +0.20	6.15	5.95	6.00	3,683
05 May 25	5.95000 +0.00	5.95	5.90	5.90	926
02 May 25	5.95000 +0.00	6.00	5.90	6.00	1,523
30 Apr 25	5.95000 +0.05	5.95	5.85	5.90	3,517
29 Apr 25	5.90000 +0.00	5.90	5.90	5.90	61
28 Apr 25	5.90000 +0.05	5.90	5.80	5.85	6,000
25 Apr 25	5.85000 +0.00	5.85	5.85	5.85	684
24 Apr 25	5.85000 +0.00	5.85	5.85	5.85	684
23 Apr 25	5.85000 -0.05	5.90	5.85	5.90	678
22 Apr 25	5.90000 +0.05	5.90	5.90	5.90	180
16 Apr 25	5.85000 +0.05	5.85	5.85	5.85	684
07 Apr 25	5.80000 +0.00	5.80	5.65	5.65	6,301
04 Apr 25	5.80000 +0.00	5.80	5.80	5.80	700
31 Mar 25	5.80000 +0.00	5.80	5.80	5.80	50
28 Mar 25	5.80000 +0.05	5.85	5.80	5.85	680
21 Mar 25	5.75000 -0.05	5.75	5.75	5.75	1,520
19 Mar 25	5.80000 -0.05	5.80	5.75	5.75	1,230
17 Mar 25	5.85000 +0.00	5.85	5.85	5.85	330
14 Mar 25	5.85000 +0.10	5.85	5.80	5.80	2,382
13 Mar 25	5.75000 +0.00	5.75	5.70	5.70	1,960
10 Mar 25	5.75000 +0.00	5.75	5.70	5.70	40
07 Mar 25	5.75000 +0.00	5.75	5.75	5.75	1,613
06 Mar 25	5.75000 -0.05	5.80	5.75	5.80	2,564
05 Mar 25	5.80000 +0.00	5.80	5.80	5.80	1,000
03 Mar 25	5.80000 -0.10	5.80	5.80	5.80	848
27 Feb 25	5.90000 +0.00	5.90	5.90	5.90	1,000
26 Feb 25	5.90000 +0.00	5.90	5.90	5.90	200
25 Feb 25	5.90000 -0.05	5.95	5.90	5.90	698
24 Feb 25	5.95000 +0.00	5.95	5.90	5.90	302
20 Feb 25	5.95000 +0.00	6.00	5.95	6.00	107
18 Feb 25	5.95000 +0.00	5.95	5.90	5.90	680
11 Feb 25	5.95000 +0.00	5.95	5.90	5.90	1,000
07 Feb 25	5.95000 +0.00	5.95	5.90	5.90	1,908
03 Feb 25	5.95000 +0.00	6.00	5.95	6.00	2
31 Jan 25	5.95000 +0.05	6.00	5.95	6.00	2
28 Jan 25	5.90000 -0.05	5.90	5.85	5.85	651
27 Jan 25	5.95000 +0.00	5.95	5.95	5.95	346
24 Jan 25	5.95000 +0.10	5.95	5.90	5.90	842
23 Jan 25	5.85000 +0.00	5.85	5.80	5.80	1,000
21 Jan 25	5.85000 +0.00	5.85	5.80	5.80	65
15 Jan 25	5.85000 +0.00	5.85	5.75	5.75	1,114
13 Jan 25	5.85000 +0.00	5.90	5.80	5.90	612
09 Jan 25	5.85000 +0.00	5.85	5.85	5.85	593
08 Jan 25	5.85000 -0.05	5.90	5.80	5.90	922
06 Jan 25	5.90000 +0.15	6.00	5.90	5.95	1,342
30 Dec 24	5.75000 -0.05	5.75	5.65	5.70	3,425
27 Dec 24	5.80000 +0.00	5.80	5.65	5.70	2,913
20 Dec 24	5.80000 -0.10	5.80	5.80	5.80	686
18 Dec 24	5.90000 -0.05	5.95	5.90	5.90	1,546
17 Dec 24	5.95000 +0.00	5.95	5.90	5.90	4,155
16 Dec 24	5.95000 +0.00	6.00	5.90	5.90	1,091
13 Dec 24	5.95000 +0.05	5.95	5.90	5.90	299
12 Dec 24	5.90000 +0.05	5.90	5.65	5.75	6,924
11 Dec 24	5.85000 +0.00	5.85	5.70	5.75	805
10 Dec 24	5.85000 -0.10	5.85	5.85	5.85	870
09 Dec 24	5.95000 +0.15	5.95	5.95	5.95	20
06 Dec 24	5.80000 +0.00	5.80	5.80	5.80	1,199
04 Dec 24	5.80000 -0.05	5.80	5.75	5.75	890
29 Nov 24	5.85000 -0.05	5.85	5.80	5.80	3,600
26 Nov 24	5.90000 -0.05	6.00	5.90	6.00	59
22 Nov 24	5.95000 -0.05	5.95	5.95	5.95	3
21 Nov 24	6.00000 -0.05	6.00	6.00	6.00	2,651
20 Nov 24	6.05000 +0.00	6.05	5.90	5.90	3,490
18 Nov 24	6.05000 +0.05	6.05	6.00	6.00	2,106
15 Nov 24	6.00000 +0.05	6.00	6.00	6.00	170
12 Nov 24	5.95000 +0.05	5.95	5.90	5.90	1
05 Nov 24	5.90000 -0.10	5.95	5.90	5.95	841
30 Oct 24	6.00000 +0.05	6.00	6.00	6.00	75
29 Oct 24	5.95000 +0.10	5.95	5.85	5.85	552
25 Oct 24	5.85000 +0.00	5.85	5.80	5.80	150
24 Oct 24	5.85000 +0.05	5.85	5.75	5.75	149
23 Oct 24	5.80000 -0.10	5.80	5.80	5.80	100
21 Oct 24	5.90000 +0.05	5.90	5.75	5.75	200
18 Oct 24	5.85000 +0.00	5.85	5.75	5.75	550
16 Oct 24	5.85000 -0.10	5.85	5.65	5.85	4,000
15 Oct 24	5.95000 +0.05	5.95	5.95	5.95	215
01 Oct 24	5.90000 -0.05	5.90	5.85	5.85	240
30 Sep 24	5.95000 +0.00	5.95	5.85	5.85	31
27 Sep 24	5.95000 +0.10	5.95	5.85	5.85	1
26 Sep 24	5.85000 -0.10	5.85	5.85	5.85	100
25 Sep 24	5.95000 +0.25	5.95	5.85	5.85	216
18 Sep 24	5.70000 +0.00	5.70	5.65	5.65	855
17 Sep 24	5.70000 +0.05	5.70	5.50	5.60	1,203
16 Sep 24	5.65000 -0.20	5.70	5.55	5.70	2,584
13 Sep 24	5.85000 -0.05	5.85	5.80	5.80	1,060
11 Sep 24	5.90000 -0.05	5.90	5.85	5.85	1
10 Sep 24	5.95000 +0.00	5.95	5.95	5.95	1
09 Sep 24	5.95000 -0.05	5.95	5.95	5.95	1
05 Sep 24	6.00000 +0.05	6.00	6.00	6.00	400
03 Sep 24	5.95000 +0.20	5.95	5.55	5.70	1,409
02 Sep 24	5.75000 -0.30	5.95	5.60	5.95	2,659
28 Aug 24	6.05000 -0.05	6.05	5.95	5.95	1,000
26 Aug 24	6.10000 +0.00	6.20	6.10	6.20	17
15 Aug 24	6.10000 +0.05	6.20	6.10	6.10	869
14 Aug 24	6.05000 +0.00	6.20	5.95	5.95	4,361
13 Aug 24	6.05000 -0.10	6.10	6.05	6.10	500
12 Aug 24	6.15000 +0.10	6.15	6.10	6.10	500
02 Aug 24	6.05000 +0.00	6.05	5.95	5.95	1,900
23 Jul 24	6.05000 +0.00	6.05	6.00	6.00	185
22 Jul 24	6.05000 -0.05	6.05	6.00	6.00	2
17 Jul 24	6.10000 -0.15	6.15	6.10	6.15	250
16 Jul 24	6.25000 +0.20	6.25	6.25	6.25	1,001
09 Jul 24	6.05000 -0.10	6.15	6.05	6.15	1
02 Jul 24	6.15000 +0.10	6.15	6.15	6.15	10
28 Jun 24	6.05000 -0.05	6.05	6.05	6.05	135
18 Jun 24	6.10000 +0.05	6.10	6.00	6.05	900
13 Jun 24	6.05000 -0.05	6.05	6.00	6.00	3,000
12 Jun 24	6.10000 +0.05	6.10	6.00	6.00	3,300
05 Jun 24	6.05000 -0.05	6.05	6.00	6.00	530
03 Jun 24	6.10000 +0.20	6.25	6.00	6.00	4,409
31 May 24	5.90000 -0.10	6.00	5.85	6.00	1,739
30 May 24	6.00000 +0.00	6.05	6.00	6.05	300
29 May 24	6.00000 +0.05	6.00	6.00	6.00	98
28 May 24	5.95000 +0.00	6.00	5.90	6.00	334
21 May 24	5.95000 -0.10	5.95	5.90	5.90	30
13 May 24	6.05000 -0.10	6.05	6.05	6.05	393
10 May 24	6.15000 +0.05	6.20	6.15	6.20	269
07 May 24	6.10000 +0.10	6.10	6.05	6.05	1,300
06 May 24	6.00000 +0.05	6.05	6.00	6.05	100
03 May 24	5.95000 +0.00	6.05	5.95	6.05	336
25 Apr 24	5.95000 +0.00	5.95	5.85	5.85	300
23 Apr 24	5.95000 +0.05	5.95	5.85	5.85	787
19 Apr 24	5.90000 -0.05	5.90	5.85	5.85	147
18 Apr 24	5.95000 +0.00	5.95	5.95	5.95	180
16 Apr 24	5.95000 -0.05	5.95	5.85	5.85	150
04 Apr 24	6.00000 +0.15	6.00	6.00	6.00	12
02 Apr 24	5.85000 -0.20	5.95	5.75	5.95	1,527
25 Mar 24	6.05000 +0.00	6.05	6.00	6.00	21
18 Mar 24	6.05000 +0.00	6.10	6.00	6.05	750
15 Mar 24	6.05000 +0.00	6.05	6.00	6.05	348
14 Mar 24	6.05000 +0.00	6.05	6.00	6.00	1,256
11 Mar 24	6.05000 +0.00	6.05	6.00	6.00	150
08 Mar 24	6.05000 +0.00	6.05	6.00	6.00	130
01 Mar 24	6.05000 +0.00	6.05	6.00	6.00	1,450
27 Feb 24	6.05000 +0.00	6.05	6.00	6.05	5,100
26 Feb 24	6.05000 +0.00	6.20	6.05	6.20	2,644
22 Feb 24	6.05000 -0.05	6.05	6.00	6.00	300
20 Feb 24	6.10000 +0.00	6.10	6.10	6.10	6
16 Feb 24	6.10000 +0.05	6.10	6.05	6.05	600
14 Feb 24	6.05000 +0.00	6.05	6.00	6.00	650
13 Feb 24	6.05000 -0.05	6.20	6.00	6.20	5,316
12 Feb 24	6.10000 +0.00	6.10	6.00	6.10	2,627
09 Feb 24	6.10000 +0.00	6.10	6.00	6.00	1,850
08 Feb 24	6.10000 -0.10	6.10	6.10	6.10	500
07 Feb 24	6.20000 +0.10	6.20	6.00	6.00	2,561
05 Feb 24	6.10000 +0.00	6.10	6.05	6.05	356
02 Feb 24	6.10000 +0.00	6.10	6.00	6.00	4,141
29 Jan 24	6.10000 +0.30	6.10	5.90	5.90	3,020
26 Jan 24	5.80000 -0.05	5.80	5.75	5.75	1,448
25 Jan 24	5.85000 +0.00	5.85	5.75	5.75	1
23 Jan 24	5.85000 -0.10	5.85	5.70	5.85	967
22 Jan 24	5.95000 +0.05	5.95	5.85	5.85	530
19 Jan 24	5.90000 +0.10	5.95	5.85	5.85	557
16 Jan 24	5.80000 -0.05	5.80	5.75	5.75	125
10 Jan 24	5.85000 +0.00	5.95	5.80	5.80	2,282
09 Jan 24	5.85000 +0.05	5.85	5.70	5.70	1
08 Jan 24	5.80000 +0.00	5.80	5.60	5.80	1,953
02 Jan 24	5.80000 +0.10	5.80	5.80	5.80	500
29 Dec 23	5.70000 +0.10	5.70	5.70	5.70	1,000
27 Dec 23	5.60000 +0.00	5.65	5.50	5.50	511
22 Dec 23	5.60000 +0.00	5.70	5.60	5.70	11
21 Dec 23	5.60000 -0.10	5.70	5.60	5.70	6,064
19 Dec 23	5.70000 +0.00	5.70	5.70	5.70	6
18 Dec 23	5.70000 -0.15	5.70	5.65	5.65	1,467
14 Dec 23	5.85000 +0.10	5.85	5.80	5.80	50
12 Dec 23	5.75000 +0.00	5.75	5.70	5.70	539
11 Dec 23	5.75000 +0.05	5.80	5.65	5.80	753
07 Dec 23	5.70000 +0.00	5.70	5.60	5.60	200
06 Dec 23	5.70000 -0.25	5.70	5.60	5.60	765
05 Dec 23	5.95000 +0.00	6.00	5.95	5.95	1,000
04 Dec 23	5.95000 +0.00	5.95	5.95	5.95	110
30 Nov 23	5.95000 -0.10	6.00	5.90	5.90	709
29 Nov 23	6.05000 +0.10	6.05	5.85	5.85	175
28 Nov 23	5.95000 +0.15	6.00	5.95	6.00	100
22 Nov 23	5.80000 +0.15	5.80	5.80	5.80	300
17 Nov 23	5.65000 +0.05	5.65	5.60	5.60	1,323
16 Nov 23	5.60000 +0.05	5.60	5.55	5.55	2,000
14 Nov 23	5.55000 +0.00	5.60	5.55	5.60	700
13 Nov 23	5.55000 +0.00	5.60	5.55	5.60	331
09 Nov 23	5.55000 +0.00	5.60	5.55	5.60	3,700
07 Nov 23	5.55000 +0.00	5.55	5.50	5.50	160
06 Nov 23	5.55000 +0.00	5.55	5.50	5.50	2,000
02 Nov 23	5.55000 -0.05	5.60	5.55	5.60	600
31 Oct 23	5.60000 +0.15	5.65	5.60	5.65	38
25 Oct 23	5.45000 +0.00	5.60	5.45	5.60	800
20 Oct 23	5.45000 -0.05	5.55	5.45	5.55	500
18 Oct 23	5.50000 +0.15	5.50	5.40	5.50	467
13 Oct 23	5.35000 -0.05	5.35	5.30	5.30	858
12 Oct 23	5.40000 -0.10	5.45	5.40	5.45	150
11 Oct 23	5.50000 +0.10	5.55	5.45	5.45	516
10 Oct 23	5.40000 +0.00	5.45	5.40	5.45	194
09 Oct 23	5.40000 +0.00	5.40	5.30	5.30	250
06 Oct 23	5.40000 -0.05	5.40	5.30	5.30	500
03 Oct 23	5.45000 -0.10	5.45	5.45	5.45	870
02 Oct 23	5.55000 -0.20	5.65	5.55	5.65	870
29 Sep 23	5.75000 +0.00	5.90	5.75	5.80	3,610
28 Sep 23	5.75000 +0.00	5.80	5.75	5.80	166
26 Sep 23	5.75000 +0.00	5.75	5.75	5.75	150
25 Sep 23	5.75000 +0.00	5.80	5.75	5.80	200
22 Sep 23	5.75000 +0.00	5.80	5.75	5.80	39
21 Sep 23	5.75000 +0.00	5.75	5.75	5.75	800
20 Sep 23	5.75000 -0.10	5.80	5.75	5.75	1,432
19 Sep 23	5.85000 +0.05	5.90	5.70	5.70	2,124
08 Sep 23	5.80000 +0.00	5.80	5.70	5.70	1,789
07 Sep 23	5.80000 +0.25	5.80	5.70	5.70	1,100
06 Sep 23	5.55000 +0.20	5.55	5.25	5.25	2,394
05 Sep 23	5.35000 -0.05	5.35	5.30	5.30	607
04 Sep 23	5.40000 +0.10	5.50	5.40	5.45	955
31 Aug 23	5.30000 -0.05	5.35	5.25	5.25	216
30 Aug 23	5.35000 +0.10	5.40	5.35	5.40	450
28 Aug 23	5.25000 -0.10	5.30	5.25	5.30	1,200
25 Aug 23	5.35000 -0.25	5.55	5.35	5.55	658
23 Aug 23	5.60000 +0.00	5.70	5.45	5.70	3,363
22 Aug 23	5.60000 +0.00	5.70	5.60	5.60	3,200
21 Aug 23	5.60000 -0.15	5.70	5.60	5.70	1,774
18 Aug 23	5.75000 -0.05	5.80	5.75	5.80	400
17 Aug 23	5.80000 -0.10	5.80	5.75	5.75	630
16 Aug 23	5.90000 +0.25	6.00	5.75	5.80	1,824
15 Aug 23	5.65000 -0.75	6.30	5.30	6.30	7,222
09 Aug 23	6.40000 -0.10	6.45	6.35	6.45	810
08 Aug 23	6.50000 -0.10	6.50	6.35	6.40	700
07 Aug 23	6.60000 +0.00	6.60	6.50	6.60	2,440
04 Aug 23	6.60000 -0.20	6.70	6.60	6.70	350
03 Aug 23	6.80000 -0.10	6.85	6.80	6.85	1,300
02 Aug 23	6.90000 -0.05	6.90	6.85	6.85	140
27 Jul 23	6.95000 +0.00	6.95	6.90	6.90	350
18 Jul 23	6.95000 -0.05	6.95	6.90	6.90	1,165
12 Jul 23	7.00000 +0.10	7.00	7.00	7.00	40
06 Jul 23	6.90000 +0.00	7.10	6.90	7.05	1,225
04 Jul 23	6.90000 -0.10	6.90	6.85	6.85	1,000
30 Jun 23	7.00000 -0.10	7.00	6.95	7.00	200
26 Jun 23	7.10000 +0.00	7.25	7.00	7.00	423
23 Jun 23	7.10000 +0.00	7.10	7.10	7.10	55
21 Jun 23	7.10000 +0.05	7.20	7.10	7.20	66
19 Jun 23	7.05000 +0.10	7.15	7.00	7.15	630
16 Jun 23	6.95000 -0.10	6.95	6.95	6.95	200
15 Jun 23	7.05000 -0.05	7.10	7.00	7.00	1,324
14 Jun 23	7.10000 +0.20	7.10	7.00	7.00	2,254
13 Jun 23	6.90000 -0.05	6.90	6.90	6.90	11
07 Jun 23	6.95000 -0.10	7.10	6.95	7.00	2,314
31 May 23	7.05000 -0.30	7.10	7.00	7.10	8,730
29 May 23	7.35000 +0.15	7.35	7.30	7.30	178
26 May 23	7.20000 +0.20	7.20	7.05	7.05	717
24 May 23	7.00000 -0.05	7.00	7.00	7.00	2,000
18 May 23	7.05000 +0.00	7.05	7.00	7.00	2,020
16 May 23	7.05000 +0.00	7.05	7.00	7.00	896
12 May 23	7.05000 +0.05	7.05	7.00	7.00	9,183
10 May 23	7.00000 +0.00	7.00	7.00	7.00	1,000
09 May 23	7.00000 +0.00	7.05	6.80	6.90	3,313
08 May 23	7.00000 -0.05	7.05	7.00	7.05	408
05 May 23	7.05000 +0.00	7.05	7.00	7.00	6,107
02 May 23	7.05000 +0.00	7.05	7.00	7.00	100
28 Apr 23	7.05000 +0.05	7.05	7.00	7.00	2,552
27 Apr 23	7.00000 +0.00	7.00	7.00	7.00	2,000
26 Apr 23	7.00000 -0.05	7.05	6.95	6.95	5,229
25 Apr 23	7.05000 +0.00	7.05	7.05	7.05	247
24 Apr 23	7.05000 +0.00	7.05	7.00	7.00	250
18 Apr 23	7.05000 +0.00	7.05	7.00	7.00	322
04 Apr 23	7.05000 +0.00	7.05	7.05	7.05	533
31 Mar 23	7.05000 +0.00	7.05	7.00	7.05	1,300
28 Mar 23	7.05000 -0.05	7.05	7.00	7.00	750
27 Mar 23	7.10000 +0.10	7.10	6.95	6.95	944
09 Mar 23	7.00000 +0.00	7.20	7.00	7.20	1,450
01 Mar 23	7.00000 -0.15	7.05	6.95	7.05	882
17 Feb 23	7.15000 +0.00	7.15	7.10	7.10	2,172
16 Feb 23	7.15000 -0.15	7.15	7.10	7.10	75
14 Feb 23	7.30000 +0.15	7.30	7.30	7.30	445
09 Feb 23	7.15000 -0.05	7.15	7.10	7.10	200
07 Feb 23	7.20000 +0.05	7.30	7.20	7.20	304
02 Feb 23	7.15000 +0.00	7.15	7.10	7.10	3,468
31 Jan 23	7.15000 -0.15	7.20	7.15	7.20	985
27 Jan 23	7.30000 +0.00	7.30	7.30	7.30	37
26 Jan 23	7.30000 +0.00	7.40	7.25	7.30	2,455
18 Jan 23	7.30000 +0.05	7.30	7.25	7.25	155
10 Jan 23	7.25000 +0.10	7.25	7.20	7.20	1,232
04 Jan 23	7.15000 +0.05	7.15	7.10	7.10	268
03 Jan 23	7.10000 -0.15	7.10	7.10	7.10	1,000
02 Jan 23	7.25000 +0.35	7.35	6.95	6.95	2,905
30 Dec 22	6.90000 -0.20	7.05	6.90	7.05	4,492
29 Dec 22	7.10000 +0.25	7.35	6.70	6.70	10,272
19 Dec 22	6.85000 -0.10	6.85	6.85	6.85	400
16 Dec 22	6.95000 +0.00	7.00	6.95	6.95	1,470
13 Dec 22	6.95000 +0.05	6.95	6.75	6.80	3,362
12 Dec 22	6.90000 -0.10	6.95	6.90	6.95	1,556
09 Dec 22	7.00000 -0.15	7.15	7.00	7.05	760
05 Dec 22	7.15000 +0.25	7.15	7.00	7.00	481
02 Dec 22	6.90000 -0.05	6.90	6.85	6.85	110
01 Dec 22	6.95000 -0.05	6.95	6.80	6.80	1,557
30 Nov 22	7.00000 -0.10	7.00	6.75	6.90	2,202
21 Nov 22	7.10000 +0.10	7.10	7.10	7.10	401
18 Nov 22	7.00000 +0.00	7.00	7.00	7.00	262
15 Nov 22	7.00000 -0.10	7.00	7.00	7.00	680
11 Nov 22	7.10000 -0.05	7.10	6.90	7.10	1,101
08 Nov 22	7.15000 +0.20	7.15	7.05	7.05	412
07 Nov 22	6.95000 -0.05	7.05	6.70	7.00	6,525
04 Nov 22	7.00000 +0.05	7.05	7.00	7.05	100
03 Nov 22	6.95000 -0.10	6.95	6.95	6.95	700
02 Nov 22	7.05000 +0.05	7.10	7.00	7.00	2,160
01 Nov 22	7.00000 -0.15	7.00	7.00	7.00	700
31 Oct 22	7.15000 +0.15	7.30	7.00	7.10	5,560
27 Oct 22	7.00000 -0.05	7.00	7.00	7.00	695
25 Oct 22	7.05000 -0.15	7.05	7.00	7.00	1,295
18 Oct 22	7.20000 +0.10	7.20	7.20	7.20	478
17 Oct 22	7.10000 -0.10	7.25	7.00	7.10	4,306
14 Oct 22	7.20000 +0.15	7.25	7.00	7.00	2,894
13 Oct 22	7.05000 +0.00	7.05	7.00	7.00	400
12 Oct 22	7.05000 -0.05	7.05	7.00	7.00	650
11 Oct 22	7.10000 -0.05	7.10	6.95	7.05	2,423
10 Oct 22	7.15000 +0.10	7.15	7.15	7.15	764
07 Oct 22	7.05000 +0.20	7.25	7.00	7.00	2,583
06 Oct 22	6.85000 +0.10	6.85	6.75	6.85	535
05 Oct 22	6.75000 +0.15	6.75	6.70	6.70	1,172
04 Oct 22	6.60000 +0.15	6.70	6.60	6.70	1,000
29 Sep 22	6.45000 -0.25	6.45	6.35	6.35	1,225
28 Sep 22	6.70000 +0.05	6.75	6.55	6.55	3,025
27 Sep 22	6.65000 -0.30	6.80	6.55	6.80	3,195
26 Sep 22	6.95000 -0.25	7.05	6.95	7.05	2,800
23 Sep 22	7.20000 -0.05	7.25	7.20	7.25	406
22 Sep 22	7.25000 +0.10	7.25	7.25	7.25	176
21 Sep 22	7.15000 +0.00	7.15	7.10	7.10	150
20 Sep 22	7.15000 -0.20	7.25	7.15	7.25	865
13 Sep 22	7.35000 -0.05	7.35	7.30	7.30	18
12 Sep 22	7.40000 +0.00	7.40	7.40	7.40	17
09 Sep 22	7.40000 +0.00	7.40	7.40	7.40	108
08 Sep 22	7.40000 +0.20	7.40	7.25	7.25	1,327
07 Sep 22	7.20000 -0.10	7.20	7.15	7.15	935
01 Sep 22	7.30000 -0.10	7.30	7.30	7.30	600
30 Aug 22	7.40000 -0.15	7.60	7.40	7.60	1,676
29 Aug 22	7.55000 +0.15	7.75	7.50	7.50	2,000
26 Aug 22	7.40000 -0.05	7.40	7.35	7.35	672
11 Aug 22	7.45000 +0.10	7.45	7.45	7.45	456
09 Aug 22	7.35000 -0.10	7.35	7.35	7.35	371
04 Aug 22	7.45000 +0.25	7.45	7.35	7.35	200
03 Aug 22	7.20000 +0.10	7.30	7.15	7.25	2,132
02 Aug 22	7.10000 -0.35	7.15	7.00	7.15	1,310
01 Aug 22	7.45000 -0.10	7.45	7.45	7.45	658
28 Jul 22	7.55000 +0.00	7.55	7.45	7.45	100
26 Jul 22	7.55000 -0.05	7.55	7.45	7.50	230
22 Jul 22	7.60000 +0.00	7.60	7.60	7.60	500
20 Jul 22	7.60000 +0.00	7.60	7.50	7.50	2,582
14 Jul 22	7.60000 +0.05	7.75	7.55	7.55	4,238
13 Jul 22	7.55000 +0.10	7.60	7.45	7.45	933
12 Jul 22	7.45000 +0.15	7.45	7.25	7.25	318
11 Jul 22	7.30000 -0.05	7.30	7.15	7.20	530
08 Jul 22	7.35000 +0.10	7.35	7.25	7.25	650
05 Jul 22	7.25000 -0.15	7.25	7.15	7.15	300
04 Jul 22	7.40000 -0.30	7.55	7.30	7.55	246
01 Jul 22	7.70000 +0.25	7.75	7.20	7.30	9,745
28 Jun 22	7.45000 +0.00	7.55	7.45	7.55	121
27 Jun 22	7.45000 -0.05	7.45	7.15	7.35	2,043
24 Jun 22	7.50000 -0.10	7.55	7.50	7.55	200
23 Jun 22	7.60000 -0.05	7.60	7.35	7.35	2,269
21 Jun 22	7.65000 +0.00	7.70	7.65	7.70	11
16 Jun 22	7.65000 +0.20	7.90	7.65	7.90	5,799
13 Jun 22	7.45000 -0.25	7.45	7.40	7.40	570
07 Jun 22	7.70000 +0.00	7.70	7.45	7.45	1,974
02 Jun 22	7.70000 -0.15	7.70	7.60	7.70	390
31 May 22	7.85000 +0.15	7.90	7.50	7.55	539
24 May 22	7.70000 +0.00	7.85	7.60	7.70	2,517
12 May 22	7.70000 +0.10	7.75	7.55	7.55	1,404
11 May 22	7.60000 -0.25	7.65	7.60	7.65	150
06 May 22	7.85000 +0.05	7.85	7.85	7.85	10
05 May 22	7.80000 -0.10	8.00	7.70	7.70	1,957
29 Apr 22	7.90000 +0.00	7.95	7.85	7.95	960
28 Apr 22	7.90000 +0.00	8.00	7.80	7.80	1,713
27 Apr 22	7.90000 +0.15	7.90	7.75	7.75	1,206
25 Apr 22	7.75000 +0.00	7.80	7.75	7.75	975
22 Apr 22	7.75000 +0.00	7.80	7.60	7.65	1,403
20 Apr 22	7.75000 +0.00	7.75	7.75	7.75	478
07 Apr 22	7.75000 +0.15	7.75	7.70	7.70	1,505
06 Apr 22	7.60000 -0.20	7.60	7.55	7.60	1,150
05 Apr 22	7.80000 +0.10	7.80	7.80	7.80	120
04 Apr 22	7.70000 -0.15	7.70	7.70	7.70	654
01 Apr 22	7.85000 +0.05	7.90	7.85	7.90	600
31 Mar 22	7.80000 +0.15	7.80	7.55	7.55	904
25 Mar 22	7.65000 +0.05	7.65	7.50	7.50	897
17 Mar 22	7.60000 -0.20	7.85	7.55	7.85	747
15 Mar 22	7.80000 +0.10	7.85	7.80	7.85	1,040
14 Mar 22	7.70000 +0.00	7.70	7.55	7.55	872
11 Mar 22	7.70000 +0.10	7.75	7.60	7.60	668
10 Mar 22	7.60000 -0.10	7.60	7.45	7.45	100
08 Mar 22	7.70000 +0.25	7.80	7.70	7.80	47
04 Mar 22	7.45000 -0.30	7.50	7.30	7.50	2,898
03 Mar 22	7.75000 +0.10	7.80	7.75	7.80	655
24 Feb 22	7.65000 +0.05	7.65	7.50	7.50	70
21 Feb 22	7.60000 +0.00	7.60	7.55	7.55	244
18 Feb 22	7.60000 -0.10	7.60	7.55	7.55	400
17 Feb 22	7.70000 +0.00	7.80	7.65	7.75	1,675
16 Feb 22	7.70000 +0.05	7.70	7.70	7.70	700
15 Feb 22	7.65000 +0.05	7.65	7.65	7.65	471
14 Feb 22	7.60000 -0.10	7.65	7.55	7.60	3,478
11 Feb 22	7.70000 -0.05	7.75	7.70	7.75	75
10 Feb 22	7.75000 +0.05	7.80	7.75	7.75	195
09 Feb 22	7.70000 +0.05	7.70	7.60	7.60	585
08 Feb 22	7.65000 +0.00	7.65	7.60	7.65	200
04 Feb 22	7.65000 +0.00	7.75	7.60	7.75	1,801
31 Jan 22	7.65000 -0.10	7.65	7.60	7.65	1,000
24 Jan 22	7.75000 +0.00	7.75	7.65	7.65	1,210
21 Jan 22	7.75000 +0.05	7.75	7.70	7.70	129
19 Jan 22	7.70000 -0.05	7.70	7.65	7.65	667
18 Jan 22	7.75000 -0.10	7.75	7.70	7.75	1,046
17 Jan 22	7.85000 -0.10	7.85	7.85	7.85	1,210
14 Jan 22	7.95000 +0.15	8.15	7.85	7.85	1,305
12 Jan 22	7.80000 +0.10	7.80	7.80	7.80	500
10 Jan 22	7.70000 +0.00	7.70	7.70	7.70	460
07 Jan 22	7.70000 -0.05	7.75	7.70	7.75	12
06 Jan 22	7.75000 -0.05	7.95	7.70	7.85	1,190
05 Jan 22	7.80000 +0.15	7.80	7.75	7.75	100
30 Dec 21	7.65000 +0.10	7.65	7.45	7.60	1,594
28 Dec 21	7.55000 -0.05	7.55	7.50	7.50	1,304
17 Dec 21	7.60000 -0.10	7.60	7.60	7.60	504
16 Dec 21	7.70000 +0.15	7.70	7.70	7.70	700
15 Dec 21	7.55000 -0.40	7.65	7.55	7.65	900
10 Dec 21	7.95000 +0.15	8.10	7.90	7.90	1,651
08 Dec 21	7.80000 +0.20	7.80	7.70	7.70	658
03 Dec 21	7.60000 -0.15	7.60	7.60	7.60	825
30 Nov 21	7.75000 +0.05	7.75	7.55	7.60	1,665
29 Nov 21	7.70000 +0.10	7.70	7.35	7.35	7,222
26 Nov 21	7.60000 -0.20	7.70	7.60	7.70	1,250
23 Nov 21	7.80000 +0.10	7.90	7.80	7.90	1,044
16 Nov 21	7.70000 -0.05	7.70	7.65	7.65	75
15 Nov 21	7.75000 -0.10	7.75	7.75	7.75	400
12 Nov 21	7.85000 +0.15	7.85	7.65	7.65	1,705
11 Nov 21	7.70000 +0.00	7.70	7.65	7.65	1,000
09 Nov 21	7.70000 -0.10	7.70	7.65	7.65	265
08 Nov 21	7.80000 +0.15	7.80	7.75	7.75	646
05 Nov 21	7.65000 -0.10	7.65	7.65	7.65	500
03 Nov 21	7.75000 +0.10	7.75	7.75	7.75	124
02 Nov 21	7.65000 -0.10	7.65	7.65	7.65	500
29 Oct 21	7.75000 -0.15	7.80	7.65	7.80	2,035
28 Oct 21	7.90000 +0.05	7.90	7.85	7.85	606
27 Oct 21	7.85000 +0.00	7.90	7.85	7.90	309
26 Oct 21	7.85000 +0.05	7.90	7.80	7.85	1,128
25 Oct 21	7.80000 +0.10	7.80	7.75	7.75	446
22 Oct 21	7.70000 +0.00	7.70	7.70	7.70	200
21 Oct 21	7.70000 +0.00	7.70	7.70	7.70	84
20 Oct 21	7.70000 +0.00	7.70	7.70	7.70	200
19 Oct 21	7.70000 -0.05	7.70	7.65	7.70	887
18 Oct 21	7.75000 +0.00	7.75	7.75	7.75	646
15 Oct 21	7.75000 +0.05	7.75	7.60	7.60	195
13 Oct 21	7.70000 +0.00	7.70	7.55	7.55	1,561
11 Oct 21	7.70000 -0.15	7.90	7.70	7.90	675
08 Oct 21	7.85000 +0.10	7.85	7.80	7.80	521
06 Oct 21	7.75000 +0.00	7.80	7.70	7.80	724
05 Oct 21	7.75000 +0.15	7.75	7.70	7.75	4,451
04 Oct 21	7.60000 -0.10	7.60	7.60	7.60	68
29 Sep 21	7.70000 +0.00	7.75	7.70	7.75	684
27 Sep 21	7.70000 -0.15	7.75	7.70	7.75	629
24 Sep 21	7.85000 +0.00	7.85	7.75	7.80	1,320
23 Sep 21	7.85000 +0.25	7.85	7.70	7.70	1,258
21 Sep 21	7.60000 -0.35	7.60	7.60	7.60	2,546
16 Sep 21	7.95000 +0.00	8.00	7.95	8.00	2
14 Sep 21	7.95000 +0.05	8.00	7.95	8.00	454
13 Sep 21	7.90000 +0.15	8.00	7.85	7.85	1,737
10 Sep 21	7.75000 -0.10	7.85	7.75	7.80	1,357
03 Sep 21	7.85000 +0.10	7.90	7.85	7.85	255
02 Sep 21	7.75000 -0.15	7.90	7.75	7.90	979
01 Sep 21	7.90000 -0.15	7.90	7.90	7.90	300
31 Aug 21	8.05000 +0.10	8.05	7.80	7.80	437
30 Aug 21	7.95000 +0.00	8.00	7.85	7.85	1,600
27 Aug 21	7.95000 +0.00	8.00	7.95	8.00	300
25 Aug 21	7.95000 -0.05	7.95	7.90	7.95	1,044
24 Aug 21	8.00000 +0.00	8.05	8.00	8.05	254
23 Aug 21	8.00000 +0.15	8.00	7.75	7.75	1,425
20 Aug 21	7.85000 +0.15	7.85	7.80	7.80	44
18 Aug 21	7.70000 +0.05	7.70	7.70	7.70	250
17 Aug 21	7.65000 +0.20	7.65	7.60	7.60	404
16 Aug 21	7.45000 -0.05	7.45	7.40	7.40	254
13 Aug 21	7.50000 -0.05	7.50	7.45	7.45	112
12 Aug 21	7.55000 +0.10	7.60	7.55	7.60	150
10 Aug 21	7.45000 -0.05	7.45	7.40	7.45	2,125
06 Aug 21	7.50000 +0.05	7.50	7.50	7.50	570
05 Aug 21	7.45000 -0.05	7.45	7.40	7.40	42
03 Aug 21	7.50000 +0.05	7.60	7.45	7.60	1,072
30 Jul 21	7.45000 +0.00	7.45	7.45	7.45	87
29 Jul 21	7.45000 -0.05	7.60	7.40	7.60	3,224
28 Jul 21	7.50000 -0.10	7.50	7.45	7.50	546
26 Jul 21	7.60000 +0.00	7.60	7.55	7.55	664
23 Jul 21	7.60000 +0.00	7.70	7.55	7.70	670
22 Jul 21	7.60000 -0.05	7.60	7.60	7.60	1,500
21 Jul 21	7.65000 +0.00	7.65	7.65	7.65	1,200
20 Jul 21	7.65000 +0.00	7.85	7.65	7.65	1,719
19 Jul 21	7.65000 +0.00	7.70	7.55	7.55	1,340
16 Jul 21	7.65000 -0.05	7.65	7.65	7.65	1,000
15 Jul 21	7.70000 +0.00	7.75	7.65	7.75	800
14 Jul 21	7.70000 +0.00	7.70	7.70	7.70	1,000
13 Jul 21	7.70000 -0.05	7.75	7.70	7.75	1,115
12 Jul 21	7.75000 +0.05	7.75	7.75	7.75	89
09 Jul 21	7.70000 +0.00	7.75	7.70	7.75	270
07 Jul 21	7.70000 +0.00	7.85	7.65	7.80	3,605
06 Jul 21	7.70000 +0.00	7.75	7.70	7.75	900
05 Jul 21	7.70000 -0.05	7.80	7.70	7.70	2,512
02 Jul 21	7.75000 +0.05	7.80	7.70	7.80	739
01 Jul 21	7.70000 -0.05	7.85	7.70	7.85	846
30 Jun 21	7.75000 +0.00	7.75	7.70	7.70	1,316
29 Jun 21	7.75000 +0.05	7.80	7.75	7.80	750
28 Jun 21	7.70000 -0.05	7.70	7.65	7.65	5,000
25 Jun 21	7.75000 -0.05	7.75	7.75	7.75	1,000
24 Jun 21	7.80000 +0.00	7.80	7.75	7.75	1,000
23 Jun 21	7.80000 -0.05	7.95	7.80	7.85	1,226
22 Jun 21	7.85000 +0.00	7.85	7.70	7.75	600
21 Jun 21	7.85000 +0.10	7.90	7.85	7.85	1,300
18 Jun 21	7.75000 +0.00	7.80	7.65	7.70	2,617
16 Jun 21	7.75000 +0.00	7.75	7.70	7.70	876
15 Jun 21	7.75000 -0.05	7.75	7.70	7.70	700
14 Jun 21	7.80000 +0.00	7.80	7.75	7.75	1,000
09 Jun 21	7.80000 +0.00	7.85	7.80	7.80	444
08 Jun 21	7.80000 -0.10	7.85	7.75	7.85	3,022
07 Jun 21	7.90000 +0.15	7.90	7.85	7.85	800
04 Jun 21	7.75000 +0.00	7.75	7.70	7.70	600
02 Jun 21	7.75000 +0.00	7.75	7.70	7.70	3,056
01 Jun 21	7.75000 -0.20	7.85	7.75	7.85	2,646
31 May 21	7.95000 +0.20	7.95	7.85	7.85	1,258
28 May 21	7.75000 -0.05	7.80	7.70	7.80	950
27 May 21	7.80000 +0.05	7.80	7.70	7.80	4,480
26 May 21	7.75000 -0.05	7.80	7.70	7.75	2,208
25 May 21	7.80000 +0.05	7.80	7.70	7.75	971
21 May 21	7.75000 +0.00	7.80	7.75	7.80	1,000
20 May 21	7.75000 +0.00	7.80	7.70	7.70	1,220
19 May 21	7.75000 +0.00	7.80	7.75	7.80	55
18 May 21	7.75000 -0.05	7.75	7.70	7.70	1,300
17 May 21	7.80000 -0.15	7.85	7.70	7.85	888
14 May 21	7.95000 +0.00	7.95	7.90	7.90	760
12 May 21	7.95000 +0.10	7.95	7.80	7.85	1,569
11 May 21	7.85000 +0.00	7.90	7.75	7.75	5,790
10 May 21	7.85000 -0.15	7.90	7.75	7.85	3,996
07 May 21	8.00000 +0.10	8.00	7.80	7.80	4,275
06 May 21	7.90000 -0.10	7.90	7.90	7.90	500
30 Apr 21	8.00000 +0.00	8.00	7.95	7.95	300
29 Apr 21	8.00000 +0.05	8.10	8.00	8.10	1,854
27 Apr 21	7.95000 +0.00	8.00	7.90	7.90	1,967
26 Apr 21	7.95000 -0.05	7.95	7.90	7.90	499
21 Apr 21	8.00000 -0.05	8.10	7.95	8.10	2,449
20 Apr 21	8.05000 -0.05	8.10	8.00	8.00	1,187
19 Apr 21	8.10000 +0.10	8.10	7.85	7.90	914
16 Apr 21	8.00000 +0.05	8.05	8.00	8.05	2
15 Apr 21	7.95000 +0.00	8.00	7.90	7.90	619
14 Apr 21	7.95000 +0.00	7.95	7.90	7.90	1,259
13 Apr 21	7.95000 +0.00	7.95	7.90	7.90	358
12 Apr 21	7.95000 +0.05	8.00	7.90	7.95	5,110
09 Apr 21	7.90000 +0.05	7.95	7.90	7.90	44
08 Apr 21	7.85000 +0.00	7.95	7.75	7.95	3,382
07 Apr 21	7.85000 +0.00	7.85	7.85	7.85	419
06 Apr 21	7.85000 +0.05	7.85	7.85	7.85	204
01 Apr 21	7.80000 +0.00	7.85	7.80	7.80	147
31 Mar 21	7.80000 -0.10	7.80	7.75	7.80	3,200
30 Mar 21	7.90000 +0.00	7.90	7.80	7.80	250
26 Mar 21	7.90000 +0.05	7.90	7.80	7.80	4,103
25 Mar 21	7.85000 +0.00	7.85	7.80	7.80	4,065
24 Mar 21	7.85000 +0.35	8.05	7.60	7.60	16,551
23 Mar 21	7.50000 +0.00	7.55	7.50	7.55	130
22 Mar 21	7.50000 +0.00	7.50	7.40	7.40	125
19 Mar 21	7.50000 -0.10	7.50	7.50	7.50	273
15 Mar 21	7.60000 +0.00	7.70	7.60	7.70	950
12 Mar 21	7.60000 +0.05	7.60	7.55	7.55	451
11 Mar 21	7.55000 +0.00	7.60	7.50	7.50	1,730
10 Mar 21	7.55000 -0.15	7.60	7.55	7.60	400
09 Mar 21	7.70000 +0.10	7.75	7.60	7.70	1,423
08 Mar 21	7.60000 -0.10	7.65	7.60	7.60	1,034
05 Mar 21	7.70000 +0.20	7.75	7.55	7.55	680
04 Mar 21	7.50000 +0.00	7.50	7.25	7.35	293
03 Mar 21	7.50000 +0.05	7.50	7.50	7.50	876
02 Mar 21	7.45000 +0.10	7.45	7.40	7.40	620
01 Mar 21	7.35000 -0.05	7.40	7.35	7.40	310
26 Feb 21	7.40000 +0.00	7.50	7.35	7.50	223
25 Feb 21	7.40000 -0.15	7.50	7.30	7.50	5,667
24 Feb 21	7.55000 +0.10	7.60	7.45	7.45	680
23 Feb 21	7.45000 -0.10	7.45	7.40	7.40	425
22 Feb 21	7.55000 +0.05	7.60	7.40	7.60	3,738
19 Feb 21	7.50000 +0.00	7.50	7.40	7.45	302
18 Feb 21	7.50000 +0.05	7.50	7.40	7.50	1,103
17 Feb 21	7.45000 -0.20	7.50	7.35	7.50	2,689
16 Feb 21	7.65000 +0.20	7.90	7.60	7.60	5,227
15 Feb 21	7.45000 -0.05	7.65	7.40	7.50	4,708
12 Feb 21	7.50000 +0.50	7.60	7.05	7.20	20,903
11 Feb 21	7.00000 +0.05	7.05	7.00	7.00	720
10 Feb 21	6.95000 +0.00	7.00	6.95	7.00	720
09 Feb 21	6.95000 +0.10	7.15	6.95	6.95	2,186
08 Feb 21	6.85000 +0.05	7.00	6.80	6.95	2,730
05 Feb 21	6.80000 -0.10	6.95	6.75	6.75	1,048
04 Feb 21	6.90000 +0.20	6.90	6.80	6.80	752
03 Feb 21	6.70000 +0.05	6.75	6.70	6.75	378
02 Feb 21	6.65000 +0.00	6.85	6.65	6.70	3,062
29 Jan 21	6.65000 +0.00	6.70	6.65	6.65	2,404
28 Jan 21	6.65000 -0.20	6.75	6.65	6.75	1,250
27 Jan 21	6.85000 +0.05	6.85	6.80	6.85	1,007
26 Jan 21	6.80000 -0.05	6.95	6.80	6.95	1,450
25 Jan 21	6.85000 -0.05	7.00	6.75	7.00	3,366
22 Jan 21	6.90000 +0.20	7.10	6.80	6.85	2,643
20 Jan 21	6.70000 +0.05	6.95	6.60	6.65	4,168
18 Jan 21	6.65000 -0.05	6.70	6.60	6.65	1,006
14 Jan 21	6.70000 +0.00	6.70	6.70	6.70	100
13 Jan 21	6.70000 -0.15	6.75	6.60	6.70	4,637
12 Jan 21	6.85000 +0.30	6.85	6.65	6.65	4,028
11 Jan 21	6.55000 +0.00	6.65	6.55	6.65	2,469
08 Jan 21	6.55000 +0.00	6.55	6.55	6.55	1,500
07 Jan 21	6.55000 -0.05	6.60	6.55	6.60	438
06 Jan 21	6.60000 +0.05	6.60	6.60	6.60	385
05 Jan 21	6.55000 +0.10	6.70	6.40	6.45	3,613
04 Jan 21	6.45000 +0.05	6.45	6.40	6.40	426
30 Dec 20	6.40000 +0.00	6.55	6.40	6.45	3,339
29 Dec 20	6.40000 +0.10	6.40	6.25	6.25	1,055
28 Dec 20	6.30000 -0.05	6.35	6.05	6.25	5,776
23 Dec 20	6.35000 -0.05	6.35	6.30	6.30	10
22 Dec 20	6.40000 +0.00	6.55	6.30	6.45	6,646
21 Dec 20	6.40000 -0.05	6.40	6.25	6.25	50
18 Dec 20	6.45000 +0.05	6.50	6.45	6.50	425
16 Dec 20	6.40000 +0.05	6.50	6.40	6.45	2,551
15 Dec 20	6.35000 +0.20	6.35	6.20	6.20	4,347
14 Dec 20	6.15000 +0.00	6.20	6.10	6.10	8,827
11 Dec 20	6.15000 +0.00	6.15	6.05	6.10	3,693
10 Dec 20	6.15000 +0.05	6.20	6.00	6.00	1,988
09 Dec 20	6.10000 -0.30	6.50	6.05	6.50	3,666
08 Dec 20	6.40000 +0.05	6.45	6.40	6.45	20
07 Dec 20	6.35000 +0.00	6.50	6.35	6.45	2,100
04 Dec 20	6.35000 -0.05	6.45	6.30	6.45	617
03 Dec 20	6.40000 +0.00	6.50	6.40	6.50	2,834
02 Dec 20	6.40000 +0.00	6.55	6.30	6.50	3,029
01 Dec 20	6.40000 +0.15	6.45	6.20	6.20	2,909
27 Nov 20	6.25000 +0.00	6.30	6.15	6.15	378
25 Nov 20	6.25000 +0.00	6.30	6.25	6.30	122
24 Nov 20	6.25000 +0.05	6.25	6.15	6.15	139
23 Nov 20	6.20000 +0.15	6.20	6.10	6.10	3,703
20 Nov 20	6.05000 +0.00	6.10	6.05	6.10	2,157
19 Nov 20	6.05000 +0.00	6.10	6.05	6.10	1,032
17 Nov 20	6.05000 +0.00	6.10	6.00	6.10	753
16 Nov 20	6.05000 +0.00	6.10	6.00	6.00	2,027
11 Nov 20	6.05000 +0.00	6.10	6.00	6.10	604
09 Nov 20	6.05000 +0.05	6.05	5.95	5.95	600
06 Nov 20	6.00000 -0.05	6.00	6.00	6.00	350
05 Nov 20	6.05000 +0.00	6.10	6.05	6.10	1,576
03 Nov 20	6.05000 +0.05	6.10	5.90	5.90	2,711
02 Nov 20	6.00000 +0.00	6.10	5.95	6.10	1,245
29 Oct 20	6.00000 +0.05	6.00	5.90	5.90	1,600
28 Oct 20	5.95000 -0.05	5.95	5.90	5.90	5,044
27 Oct 20	6.00000 +0.00	6.00	5.95	5.95	212
26 Oct 20	6.00000 +0.00	6.00	6.00	6.00	68
23 Oct 20	6.00000 +0.05	6.00	5.90	5.90	1,310
22 Oct 20	5.95000 +0.00	6.10	5.90	6.10	2,274
21 Oct 20	5.95000 -0.10	6.05	5.80	6.05	6,850
20 Oct 20	6.05000 +0.00	6.05	5.90	5.95	2,408
19 Oct 20	6.05000 +0.00	6.05	6.00	6.00	60
15 Oct 20	6.05000 -0.15	6.05	6.00	6.05	4,205
14 Oct 20	6.20000 +0.00	6.30	6.20	6.30	138
13 Oct 20	6.20000 +0.05	6.25	6.20	6.25	325
09 Oct 20	6.15000 -0.05	6.15	6.10	6.10	841
08 Oct 20	6.20000 +0.05	6.30	6.20	6.20	600
05 Oct 20	6.15000 +0.20	6.15	6.00	6.00	1,087
01 Oct 20	5.95000 -0.05	6.00	5.85	6.00	1,650
24 Sep 20	6.00000 +0.00	6.00	5.95	5.95	410
22 Sep 20	6.00000 +0.00	6.00	5.90	5.95	783
21 Sep 20	6.00000 +0.00	6.05	5.90	5.90	383
17 Sep 20	6.00000 -0.05	6.00	6.00	6.00	89
16 Sep 20	6.05000 -0.05	6.10	6.00	6.10	4,958
15 Sep 20	6.10000 +0.00	6.10	6.05	6.05	300
14 Sep 20	6.10000 +0.00	6.10	6.05	6.05	1,740
11 Sep 20	6.10000 +0.05	6.10	6.10	6.10	644
10 Sep 20	6.05000 +0.10	6.05	6.00	6.00	1,290
09 Sep 20	5.95000 +0.00	6.25	5.85	6.00	4,614
08 Sep 20	5.95000 +0.00	6.00	5.95	6.00	50
07 Sep 20	5.95000 -0.05	5.95	5.95	5.95	1,000
04 Sep 20	6.00000 -0.05	6.00	6.00	6.00	180
02 Sep 20	6.05000 +0.05	6.25	6.00	6.10	8,292
01 Sep 20	6.00000 +0.05	6.00	6.00	6.00	736
31 Aug 20	5.95000 -0.15	6.05	5.95	6.05	7,492
28 Aug 20	6.10000 -0.05	6.10	6.10	6.10	864
27 Aug 20	6.15000 +0.00	6.20	6.15	6.20	400
26 Aug 20	6.15000 +0.00	6.15	6.10	6.10	300
24 Aug 20	6.15000 -0.05	6.15	6.10	6.15	436
21 Aug 20	6.20000 +0.05	6.20	6.15	6.15	129
19 Aug 20	6.15000 +0.00	6.30	6.15	6.30	2,441
17 Aug 20	6.15000 -0.05	6.30	6.15	6.30	10
14 Aug 20	6.20000 +0.05	6.25	6.20	6.25	100
12 Aug 20	6.15000 -0.05	6.20	6.05	6.15	2,542
11 Aug 20	6.20000 +0.00	6.20	6.20	6.20	100
10 Aug 20	6.20000 -0.05	6.20	6.20	6.20	788
06 Aug 20	6.25000 +0.05	6.25	6.15	6.25	3,062
05 Aug 20	6.20000 -0.05	6.25	6.10	6.20	2,100
04 Aug 20	6.25000 +0.00	6.30	6.15	6.20	1,489
03 Aug 20	6.25000 -0.10	6.30	6.25	6.30	2,740
31 Jul 20	6.35000 +0.00	6.35	6.35	6.35	100
30 Jul 20	6.35000 +0.00	6.45	6.30	6.45	1,362
29 Jul 20	6.35000 -0.10	6.35	6.35	6.35	776
28 Jul 20	6.45000 +0.10	6.45	6.45	6.45	776
27 Jul 20	6.35000 -0.10	6.40	6.30	6.35	2,250
24 Jul 20	6.45000 -0.20	6.55	6.45	6.55	1,146
23 Jul 20	6.65000 +0.30	6.65	6.25	6.40	3,157
22 Jul 20	6.35000 +0.00	6.40	6.30	6.30	3,575
21 Jul 20	6.35000 -0.15	6.40	6.35	6.40	794
20 Jul 20	6.50000 +0.20	6.50	6.20	6.20	2,838
17 Jul 20	6.30000 +0.00	6.40	6.20	6.20	712
14 Jul 20	6.30000 -0.05	6.40	6.30	6.40	500
10 Jul 20	6.35000 +0.05	6.35	6.30	6.30	300
08 Jul 20	6.30000 -0.10	6.30	6.25	6.30	1,240
07 Jul 20	6.40000 +0.00	6.45	6.40	6.45	300
06 Jul 20	6.40000 +0.00	6.50	6.40	6.50	28
03 Jul 20	6.40000 +0.00	6.45	6.40	6.45	563
02 Jul 20	6.40000 +0.10	6.40	6.20	6.20	1,641
01 Jul 20	6.30000 -0.10	6.30	6.30	6.30	882
30 Jun 20	6.40000 +0.10	6.40	6.40	6.40	260
25 Jun 20	6.30000 +0.00	6.30	6.20	6.20	300
23 Jun 20	6.30000 -0.10	6.45	6.30	6.45	387
22 Jun 20	6.40000 +0.00	6.50	6.40	6.40	729
19 Jun 20	6.40000 -0.10	6.40	6.40	6.40	317
16 Jun 20	6.50000 +0.00	6.50	6.45	6.45	50
10 Jun 20	6.50000 +0.05	6.55	6.50	6.55	421
09 Jun 20	6.45000 +0.00	6.55	6.40	6.55	1,117
08 Jun 20	6.45000 -0.30	6.65	6.40	6.65	2,963
05 Jun 20	6.75000 +0.05	6.75	6.60	6.60	398
03 Jun 20	6.70000 +0.00	6.80	6.70	6.80	850
02 Jun 20	6.70000 +0.10	6.80	6.60	6.60	1,534
29 May 20	6.60000 +0.00	6.60	6.50	6.50	1,487
28 May 20	6.60000 +0.10	6.80	6.60	6.60	382
27 May 20	6.50000 +0.00	6.60	6.40	6.60	1,408
25 May 20	6.50000 +0.05	6.50	6.50	6.50	342
22 May 20	6.45000 -0.10	6.55	6.40	6.40	680
20 May 20	6.55000 +0.05	6.60	6.55	6.60	400
19 May 20	6.50000 -0.10	6.50	6.50	6.50	764
18 May 20	6.60000 +0.05	6.65	6.60	6.65	300
15 May 20	6.55000 -0.05	6.55	6.50	6.50	1,000
14 May 20	6.60000 +0.00	6.60	6.50	6.50	100
11 May 20	6.60000 +0.20	6.60	6.50	6.50	1,361
08 May 20	6.40000 -0.15	6.45	6.40	6.45	752
07 May 20	6.55000 +0.00	6.60	6.45	6.60	996
04 May 20	6.55000 -0.10	6.70	6.50	6.70	677
30 Apr 20	6.65000 +0.35	6.90	6.40	6.40	5,405
29 Apr 20	6.30000 -0.10	6.35	6.30	6.30	600
24 Apr 20	6.40000 +0.00	6.60	6.30	6.50	1,986
23 Apr 20	6.40000 -0.25	6.65	6.20	6.60	7,611
21 Apr 20	6.65000 -0.10	6.65	6.55	6.55	360
20 Apr 20	6.75000 -0.15	6.80	6.60	6.80	1,800
17 Apr 20	6.90000 +0.05	6.95	6.90	6.90	1,500
16 Apr 20	6.85000 +0.10	6.85	6.80	6.80	166
15 Apr 20	6.75000 +0.00	6.85	6.75	6.80	400
14 Apr 20	6.75000 +0.05	6.75	6.60	6.60	19
09 Apr 20	6.70000 +0.05	6.75	6.70	6.75	700
08 Apr 20	6.65000 -0.30	6.75	6.50	6.75	2,230
07 Apr 20	6.95000 +0.35	6.95	6.60	6.60	3,700
06 Apr 20	6.60000 +0.45	6.60	6.05	6.10	7,189
03 Apr 20	6.15000 +0.05	6.20	6.00	6.20	1,023
02 Apr 20	6.10000 +0.00	6.20	6.10	6.10	442
01 Apr 20	6.10000 -0.15	6.10	5.95	5.95	2,000
31 Mar 20	6.25000 -0.40	6.70	6.00	6.60	9,942
30 Mar 20	6.65000 +0.10	6.75	6.65	6.75	279
27 Mar 20	6.55000 +0.15	6.55	6.40	6.40	2,194
26 Mar 20	6.40000 -0.30	6.70	6.30	6.50	4,084
25 Mar 20	6.70000 +0.50	6.70	6.45	6.45	2,811
24 Mar 20	6.20000 -0.15	6.40	6.20	6.20	3,124
23 Mar 20	6.35000 -0.35	6.65	6.20	6.65	4,190
20 Mar 20	6.70000 +1.80	6.70	5.70	5.75	3,904
19 Mar 20	4.90000 -0.80	5.70	4.90	5.70	3,905
18 Mar 20	5.70000 +0.25	5.75	5.60	5.65	1,581
17 Mar 20	5.45000 -0.65	5.65	5.45	5.65	1,850
16 Mar 20	6.10000 -0.15	6.30	5.95	6.00	5,640
13 Mar 20	6.25000 +0.25	6.75	5.60	6.00	4,887
12 Mar 20	6.00000 -0.55	6.30	6.00	6.30	7,985
11 Mar 20	6.55000 -0.25	6.70	6.50	6.60	4,362
10 Mar 20	6.80000 +0.35	7.00	6.75	6.75	3,392
09 Mar 20	6.45000 -0.20	6.70	6.30	6.70	6,329
06 Mar 20	6.65000 -0.25	6.75	6.55	6.75	4,699
05 Mar 20	6.90000 +0.05	6.90	6.80	6.90	1,877
04 Mar 20	6.85000 -0.15	7.00	6.70	6.90	4,110
03 Mar 20	7.00000 +0.20	7.25	6.90	6.90	3,157
02 Mar 20	6.80000 +0.40	7.20	6.40	6.70	7,730
28 Feb 20	6.40000 -0.95	7.50	6.00	7.50	25,932
27 Feb 20	7.35000 -0.65	7.90	7.05	7.90	11,241
26 Feb 20	8.00000 -0.25	8.30	7.50	8.15	10,690
25 Feb 20	8.25000 -0.05	8.40	8.10	8.40	2,532
24 Feb 20	8.30000 -0.25	8.50	8.10	8.50	4,139
20 Feb 20	8.55000 +0.00	8.60	8.50	8.50	1,300
19 Feb 20	8.55000 -0.05	8.65	8.55	8.65	400
18 Feb 20	8.60000 -0.05	8.70	8.50	8.70	1,000
17 Feb 20	8.65000 +0.00	8.85	8.55	8.85	12,812
14 Feb 20	8.65000 +0.25	9.10	8.50	8.50	16,264
13 Feb 20	8.40000 +0.10	8.45	8.35	8.40	1,892
12 Feb 20	8.30000 +0.10	8.35	8.25	8.30	1,408
11 Feb 20	8.20000 +0.15	8.25	8.15	8.15	975
10 Feb 20	8.05000 +0.00	8.10	7.80	7.80	1,516
07 Feb 20	8.05000 +0.10	8.05	7.85	7.85	2,324
06 Feb 20	7.95000 +0.15	8.00	7.90	7.90	714
05 Feb 20	7.80000 -0.10	8.10	7.80	7.80	2,480
04 Feb 20	7.90000 +0.20	7.95	7.85	7.85	658
03 Feb 20	7.70000 -0.15	7.80	7.65	7.75	4,100
30 Jan 20	7.85000 -0.05	7.85	7.80	7.80	1,600
29 Jan 20	7.90000 +0.00	7.95	7.90	7.90	228
28 Jan 20	7.90000 +0.00	7.95	7.90	7.95	130
27 Jan 20	7.90000 -0.05	8.05	7.85	8.05	2,075
24 Jan 20	7.95000 -0.05	8.05	7.95	8.05	640
23 Jan 20	8.00000 -0.05	8.05	7.90	8.05	2,227
22 Jan 20	8.05000 +0.05	8.10	8.05	8.10	40
21 Jan 20	8.00000 -0.10	8.05	8.00	8.00	1,900
20 Jan 20	8.10000 +0.55	8.20	7.60	7.60	7,645
17 Jan 20	7.55000 +0.05	7.60	7.45	7.60	1,028
16 Jan 20	7.50000 +0.10	7.50	7.50	7.50	295
15 Jan 20	7.40000 -0.15	7.60	7.30	7.55	3,660
14 Jan 20	7.55000 +0.15	7.55	7.35	7.50	3,944
13 Jan 20	7.40000 +0.15	7.50	7.35	7.35	815
08 Jan 20	7.25000 +0.00	7.30	7.25	7.30	2,100
06 Jan 20	7.25000 +0.00	7.30	7.25	7.30	778
03 Jan 20	7.25000 +0.10	7.40	7.25	7.25	1,528
02 Jan 20	7.15000 +0.15	7.30	7.15	7.30	65
30 Dec 19	7.00000 -0.10	7.20	7.00	7.00	370
27 Dec 19	7.10000 -0.05	7.10	7.05	7.05	500
23 Dec 19	7.15000 +0.00	7.15	7.10	7.10	1,500
16 Dec 19	7.15000 +0.00	7.25	7.15	7.25	301
13 Dec 19	7.15000 +0.00	7.15	7.05	7.05	150
10 Dec 19	7.15000 -0.05	7.25	7.05	7.05	600
09 Dec 19	7.20000 +0.05	7.30	7.20	7.30	330
06 Dec 19	7.15000 -0.05	7.25	7.05	7.25	400
05 Dec 19	7.20000 +0.00	7.30	7.20	7.30	1,880
04 Dec 19	7.20000 +0.00	7.20	7.15	7.15	322
28 Nov 19	7.20000 +0.10	7.20	7.10	7.10	1,795
27 Nov 19	7.10000 +0.05	7.10	7.10	7.10	41
26 Nov 19	7.05000 -0.05	7.05	7.00	7.00	1,000
25 Nov 19	7.10000 +0.00	7.20	7.10	7.20	500
22 Nov 19	7.10000 +0.05	7.15	7.00	7.00	2,000
15 Nov 19	7.05000 +0.00	7.10	7.05	7.10	150
14 Nov 19	7.05000 +0.00	7.05	6.95	6.95	3,000
13 Nov 19	7.05000 +0.00	7.05	6.90	6.90	10
12 Nov 19	7.05000 +0.10	7.10	6.90	6.90	3,185
11 Nov 19	6.95000 -0.10	7.00	6.90	6.90	1,250
06 Nov 19	7.05000 +0.00	7.15	7.00	7.10	1,440
05 Nov 19	7.05000 -0.25	7.25	6.95	7.25	1,814
04 Nov 19	7.30000 +0.55	7.55	6.95	6.95	18,116
01 Nov 19	6.75000 +0.10	6.80	6.70	6.70	4,305
31 Oct 19	6.65000 +0.20	6.65	6.50	6.50	324
30 Oct 19	6.45000 +0.00	6.50	6.45	6.45	515
29 Oct 19	6.45000 +0.05	6.45	6.30	6.45	988
25 Oct 19	6.40000 +0.00	6.50	6.40	6.50	10
24 Oct 19	6.40000 +0.05	6.50	6.40	6.45	2,100
23 Oct 19	6.35000 -0.25	6.50	6.30	6.50	5,000
22 Oct 19	6.60000 -0.05	6.60	6.55	6.60	1,485
21 Oct 19	6.65000 +0.05	6.70	6.60	6.70	1,255
18 Oct 19	6.60000 +0.25	6.60	6.20	6.20	2,793
16 Oct 19	6.35000 +0.00	6.45	6.35	6.45	400
15 Oct 19	6.35000 +0.00	6.40	6.20	6.25	575
14 Oct 19	6.35000 +0.00	6.35	6.30	6.30	300
10 Oct 19	6.35000 +0.10	6.40	6.35	6.40	1,600
08 Oct 19	6.25000 -0.10	6.35	6.25	6.35	7,397
07 Oct 19	6.35000 +0.25	6.35	6.20	6.20	3,200
04 Oct 19	6.10000 +0.00	6.15	5.95	6.05	1,700
02 Oct 19	6.10000 -0.20	6.15	6.10	6.15	4,787
01 Oct 19	6.30000 +0.05	6.30	6.15	6.15	300
27 Sep 19	6.25000 -0.15	6.35	6.25	6.35	377
25 Sep 19	6.40000 +0.05	6.45	6.40	6.45	1,600
23 Sep 19	6.35000 -0.05	6.35	6.30	6.30	250
19 Sep 19	6.40000 +0.05	6.45	6.40	6.45	500
18 Sep 19	6.35000 -0.05	6.50	6.30	6.30	1,925
16 Sep 19	6.40000 +0.00	6.50	6.40	6.50	192
12 Sep 19	6.40000 +0.00	6.45	6.40	6.40	1,642
11 Sep 19	6.40000 +0.05	6.40	6.30	6.30	25
09 Sep 19	6.35000 +0.05	6.40	6.35	6.40	770
06 Sep 19	6.30000 -0.10	6.30	6.30	6.30	1,600
04 Sep 19	6.40000 +0.00	6.40	6.40	6.40	200
03 Sep 19	6.40000 +0.05	6.45	6.40	6.45	1,600
29 Aug 19	6.35000 -0.15	6.45	6.30	6.45	2,330
28 Aug 19	6.50000 +0.05	6.60	6.45	6.55	4,530
27 Aug 19	6.45000 +0.00	6.50	6.45	6.50	1,203
26 Aug 19	6.45000 +0.20	6.50	6.20	6.30	6,835
21 Aug 19	6.25000 +0.05	6.25	6.20	6.20	1,700
16 Aug 19	6.20000 -0.05	6.25	6.20	6.25	606
15 Aug 19	6.25000 -0.10	6.45	6.20	6.45	450
13 Aug 19	6.35000 -0.10	6.50	6.25	6.35	1,529
12 Aug 19	6.45000 +0.10	6.50	6.35	6.35	3,073
07 Aug 19	6.35000 +0.10	6.45	6.20	6.45	1,750
05 Aug 19	6.25000 +0.05	6.25	6.20	6.20	412
02 Aug 19	6.20000 -0.10	6.20	6.15	6.15	700
01 Aug 19	6.30000 +0.00	6.45	6.30	6.45	352
31 Jul 19	6.30000 -0.30	6.55	6.15	6.55	7,202
30 Jul 19	6.60000 +0.00	6.80	6.55	6.75	1,892
29 Jul 19	6.60000 +0.15	6.70	6.55	6.55	1,500
26 Jul 19	6.45000 +0.10	6.45	6.40	6.45	1,609
24 Jul 19	6.35000 +0.15	6.35	6.25	6.25	2,842
22 Jul 19	6.20000 +0.05	6.30	6.20	6.20	2,540
19 Jul 19	6.15000 -0.10	6.20	6.05	6.05	149
16 Jul 19	6.25000 +0.05	6.25	6.15	6.25	606
15 Jul 19	6.20000 -0.10	6.30	6.20	6.20	1,877
11 Jul 19	6.30000 -0.15	6.30	6.30	6.30	1,600
08 Jul 19	6.45000 -0.10	6.45	6.35	6.35	196
05 Jul 19	6.55000 +0.05	6.60	6.50	6.60	2,110
04 Jul 19	6.50000 +0.10	6.50	6.45	6.45	1,000
03 Jul 19	6.40000 -0.15	6.65	6.35	6.65	5,383
02 Jul 19	6.55000 -0.15	6.65	6.55	6.55	377
26 Jun 19	6.70000 -0.10	6.80	6.65	6.80	2,663
25 Jun 19	6.80000 +0.30	6.80	6.60	6.60	1,832
24 Jun 19	6.50000 -0.20	6.80	6.50	6.80	1,046
21 Jun 19	6.70000 +0.10	6.70	6.50	6.50	4
19 Jun 19	6.60000 -0.20	6.60	6.60	6.60	20
14 Jun 19	6.80000 -0.15	6.80	6.70	6.75	3,839
13 Jun 19	6.95000 -0.10	7.00	6.95	7.00	150
12 Jun 19	7.05000 +0.25	7.30	7.00	7.30	420
11 Jun 19	6.80000 +0.15	6.80	6.70	6.70	5,611
07 Jun 19	6.65000 -0.10	6.85	6.65	6.85	2,808
06 Jun 19	6.75000 +0.00	6.85	6.65	6.75	1,287
05 Jun 19	6.75000 -0.05	6.75	6.65	6.65	1,000
04 Jun 19	6.80000 +0.30	6.90	6.60	6.60	4,300
03 Jun 19	6.50000 -0.20	6.60	6.50	6.60	1,500
31 May 19	6.70000 -0.15	6.80	6.70	6.75	599
30 May 19	6.85000 +0.00	6.85	6.80	6.80	575
29 May 19	6.85000 +0.20	6.85	6.70	6.75	2,100
23 May 19	6.65000 -0.20	6.80	6.65	6.80	1,320
22 May 19	6.85000 +0.20	6.85	6.65	6.65	600
21 May 19	6.65000 +0.15	6.65	6.60	6.60	2,300
20 May 19	6.50000 -0.05	6.55	6.45	6.50	1,394
17 May 19	6.55000 +0.20	6.55	6.35	6.35	3,145
16 May 19	6.35000 +0.05	6.45	6.15	6.30	4,088
15 May 19	6.30000 -0.05	6.35	6.30	6.35	3
13 May 19	6.35000 -0.25	6.55	6.30	6.55	3,480
10 May 19	6.60000 +0.20	6.65	6.45	6.45	5,490
09 May 19	6.40000 -0.30	6.70	6.40	6.70	2,913
08 May 19	6.70000 +0.15	6.75	6.60	6.60	2,550
07 May 19	6.55000 +0.10	6.70	6.50	6.50	5,750
06 May 19	6.45000 +0.05	6.50	6.45	6.50	4,700
03 May 19	6.40000 +0.15	6.40	6.35	6.35	3,200
02 May 19	6.25000 +0.00	6.25	6.20	6.20	1,666
30 Apr 19	6.25000 -0.05	6.25	6.20	6.20	500
29 Apr 19	6.30000 +0.00	6.35	6.30	6.30	1,326
26 Apr 19	6.30000 +0.00	6.40	6.20	6.40	1,044
25 Apr 19	6.30000 +0.00	6.35	6.30	6.35	1,029
24 Apr 19	6.30000 +0.00	6.35	6.30	6.35	603
23 Apr 19	6.30000 -0.05	6.35	6.30	6.35	3,738
18 Apr 19	6.35000 +0.00	6.40	6.35	6.40	200
17 Apr 19	6.35000 +0.10	6.35	6.20	6.20	92
16 Apr 19	6.25000 +0.10	6.30	6.20	6.20	494
15 Apr 19	6.15000 +0.15	6.15	6.10	6.10	400
12 Apr 19	6.00000 +0.10	6.00	5.90	5.90	1,699
11 Apr 19	5.90000 -0.20	6.05	5.80	6.05	7,810
10 Apr 19	6.10000 -0.10	6.35	6.10	6.30	2,765
09 Apr 19	6.20000 -0.40	6.45	6.20	6.45	2,356
08 Apr 19	6.60000 -0.10	6.70	6.50	6.70	2,800
05 Apr 19	6.70000 +0.00	6.70	6.50	6.65	1,366
04 Apr 19	6.70000 +0.20	6.80	6.50	6.60	12,888
03 Apr 19	6.50000 +0.30	6.50	6.30	6.30	5,631
02 Apr 19	6.20000 +0.25	6.25	6.00	6.00	3,906
01 Apr 19	5.95000 +0.00	6.05	5.95	5.95	3,840
29 Mar 19	5.95000 +0.05	6.00	5.95	6.00	7,262
28 Mar 19	5.90000 +0.00	6.00	5.90	5.95	5,998
27 Mar 19	5.90000 +0.45	6.20	5.85	5.85	12,638
26 Mar 19	5.45000 +0.00	5.45	5.40	5.40	2,100
25 Mar 19	5.45000 -0.10	5.45	5.35	5.45	3,200
22 Mar 19	5.55000 +0.00	5.65	5.45	5.60	1,640
21 Mar 19	5.55000 -0.05	5.55	5.50	5.50	2,001
20 Mar 19	5.60000 -0.10	5.60	5.60	5.60	122
19 Mar 19	5.70000 -0.05	5.75	5.70	5.75	202
18 Mar 19	5.75000 +0.15	5.75	5.60	5.60	2,728
15 Mar 19	5.60000 +0.45	5.60	5.25	5.25	9,097
14 Mar 19	5.15000 +0.00	5.25	5.15	5.20	101
13 Mar 19	5.15000 +0.10	5.15	5.10	5.10	208
08 Mar 19	5.05000 +0.00	5.15	5.05	5.10	722
05 Mar 19	5.05000 +0.09	5.05	4.98	4.98	1,585
04 Mar 19	4.96000 -0.04	4.96	4.94	4.94	485
18 Feb 19	5.00000 +0.14	5.05	4.90	4.90	1,832
15 Feb 19	4.86000 -0.12	5.00	4.84	5.00	1,720
12 Feb 19	4.98000 +0.06	4.98	4.96	4.96	763
08 Feb 19	4.92000 +0.10	5.00	4.82	5.00	151
04 Feb 19	4.82000 -0.23	4.92	4.82	4.92	753
01 Feb 19	5.05000 +0.13	5.10	5.05	5.10	220
31 Jan 19	4.92000 -0.02	4.92	4.82	4.82	100
29 Jan 19	4.94000 -0.16	4.96	4.92	4.92	2,200
24 Jan 19	5.10000 +0.00	5.20	5.10	5.20	280
22 Jan 19	5.10000 +0.00	5.15	5.10	5.15	300
18 Jan 19	5.10000 +0.10	5.15	5.10	5.15	317
08 Jan 19	5.00000 +0.14	5.00	4.90	4.90	1,000
28 Dec 18	4.86000 +0.08	4.98	4.86	4.92	606
27 Dec 18	4.78000 -0.02	4.78	4.68	4.70	2,559
21 Dec 18	4.80000 +0.04	4.80	4.76	4.80	1,578
20 Dec 18	4.76000 -0.22	4.80	4.70	4.80	5,251
17 Dec 18	4.98000 +0.10	4.98	4.98	4.98	500
14 Dec 18	4.88000 -0.02	4.88	4.76	4.80	3,520
13 Dec 18	4.90000 +0.00	4.90	4.80	4.80	500
04 Dec 18	4.90000 -0.06	4.98	4.90	4.98	800
03 Dec 18	4.96000 +0.06	5.05	4.96	5.05	350
28 Nov 18	4.90000 +0.00	5.00	4.90	5.00	1,000
27 Nov 18	4.90000 +0.00	5.00	4.90	5.00	1,030
26 Nov 18	4.90000 +0.02	5.00	4.80	5.00	1,111
21 Nov 18	4.88000 +0.00	4.98	4.88	4.98	150
15 Nov 18	4.88000 -0.27	5.10	4.88	5.10	2,121
13 Nov 18	5.15000 +0.37	5.20	4.84	4.88	8,259
12 Nov 18	4.78000 -0.14	4.80	4.72	4.80	750
07 Nov 18	4.92000 -0.38	5.05	4.92	5.05	650
06 Nov 18	5.30000 +0.48	5.30	4.88	4.88	2,080
05 Nov 18	4.82000 +0.00	4.82	4.82	4.82	360
02 Nov 18	4.82000 +0.10	4.90	4.82	4.84	1,500
01 Nov 18	4.72000 -0.14	4.90	4.72	4.90	3,560
31 Oct 18	4.86000 +0.10	4.86	4.82	4.82	360
30 Oct 18	4.76000 -0.24	4.98	4.76	4.98	4,043
26 Oct 18	5.00000 +0.12	5.00	5.00	5.00	404
24 Oct 18	4.88000 -0.17	5.00	4.88	5.00	79
23 Oct 18	5.05000 +0.17	5.05	4.78	4.78	4,690
22 Oct 18	4.88000 +0.08	4.92	4.88	4.92	199
19 Oct 18	4.80000 +0.00	4.94	4.80	4.94	2,000
18 Oct 18	4.80000 +0.06	4.90	4.60	4.60	200
16 Oct 18	4.74000 -0.08	4.86	4.74	4.78	2,178
15 Oct 18	4.82000 +0.08	4.82	4.70	4.70	500
12 Oct 18	4.74000 +0.00	4.86	4.74	4.82	984
11 Oct 18	4.74000 -0.26	4.88	4.54	4.54	10,660
08 Oct 18	5.00000 -0.05	5.10	5.00	5.00	1,900
05 Oct 18	5.05000 +0.05	5.10	5.05	5.10	2,000
02 Oct 18	5.00000 +0.00	5.10	5.00	5.10	60
21 Sep 18	5.00000 +0.00	5.10	5.00	5.10	90
20 Sep 18	5.00000 -0.05	5.10	5.00	5.10	10
18 Sep 18	5.05000 +0.00	5.05	4.94	5.00	1,000
17 Sep 18	5.05000 -0.05	5.05	5.00	5.00	500
14 Sep 18	5.10000 +0.00	5.10	5.00	5.00	401
11 Sep 18	5.10000 +0.00	5.10	5.00	5.10	2,130
10 Sep 18	5.10000 -0.05	5.15	5.05	5.10	2,500
07 Sep 18	5.15000 +0.00	5.25	5.00	5.25	7,000
06 Sep 18	5.15000 -0.10	5.15	5.05	5.05	200
04 Sep 18	5.25000 -0.05	5.35	5.10	5.15	3,185
03 Sep 18	5.30000 +0.05	5.30	5.20	5.20	430
31 Aug 18	5.25000 +0.00	5.30	5.15	5.20	460
30 Aug 18	5.25000 +0.05	5.25	5.10	5.10	3,600
28 Aug 18	5.20000 +0.05	5.25	5.20	5.20	662
27 Aug 18	5.15000 +0.10	5.25	5.15	5.20	730
23 Aug 18	5.05000 +0.00	5.55	5.05	5.20	24,822
21 Aug 18	5.05000 -0.25	5.05	4.90	4.90	300
20 Aug 18	5.30000 +0.20	5.30	5.30	5.30	1
16 Aug 18	5.10000 +0.05	5.15	4.94	4.96	2,450
15 Aug 18	5.05000 +0.00	5.05	5.00	5.00	2,416
13 Aug 18	5.05000 -0.20	5.25	5.05	5.20	718
10 Aug 18	5.25000 +0.00	5.35	5.25	5.35	13
09 Aug 18	5.25000 +0.00	5.25	5.25	5.25	1
08 Aug 18	5.25000 +0.00	5.25	5.25	5.25	1
07 Aug 18	5.25000 +0.00	5.25	5.25	5.25	1
06 Aug 18	5.25000 +0.27	5.25	5.00	5.00	1,701
03 Aug 18	4.98000 -0.02	5.00	4.98	5.00	104
01 Aug 18	5.00000 +0.02	5.05	5.00	5.05	250
30 Jul 18	4.98000 -0.07	4.98	4.92	4.94	400
27 Jul 18	5.05000 -0.15	5.10	4.94	5.10	7,169
24 Jul 18	5.20000 +0.00	5.30	5.20	5.30	95
19 Jul 18	5.20000 -0.15	5.30	5.20	5.25	2,000
18 Jul 18	5.35000 -0.25	5.45	5.05	5.45	9,282
17 Jul 18	5.60000 +0.00	5.60	5.50	5.50	303
16 Jul 18	5.60000 -0.18	5.70	5.55	5.70	830
13 Jul 18	5.77500 -0.05	5.90	5.70	5.75	908
12 Jul 18	5.82500 +0.07	5.90	5.82	5.85	9,347
10 Jul 18	5.75000 +0.03	5.80	5.65	5.65	1,691
09 Jul 18	5.72500 -0.03	6.10	5.65	6.10	1,845
06 Jul 18	5.75000 +0.13	5.85	5.75	5.75	4,176
04 Jul 18	5.62500 -0.05	5.65	5.63	5.65	400
03 Jul 18	5.67500 +0.45	5.85	5.60	5.80	4,012
29 Jun 18	5.22500 +0.05	5.35	5.22	5.25	799
27 Jun 18	5.17500 +0.03	5.30	5.18	5.20	1,780
26 Jun 18	5.15000 +0.00	5.20	5.15	5.20	100
25 Jun 18	5.15000 +0.03	5.20	5.15	5.20	77
20 Jun 18	5.12500 -0.05	5.20	5.13	5.20	155
18 Jun 18	5.17500 -0.17	5.25	5.18	5.25	1,535
13 Jun 18	5.35000 +0.00	5.45	5.35	5.45	100
12 Jun 18	5.35000 -0.05	5.45	5.30	5.45	800
07 Jun 18	5.40000 +0.05	5.40	5.40	5.40	2
06 Jun 18	5.35000 -0.15	5.50	5.35	5.50	6,041
05 Jun 18	5.50000 +0.00	5.50	5.45	5.45	351
01 Jun 18	5.50000 +0.00	5.55	5.50	5.55	345
31 May 18	5.50000 -0.10	5.50	5.40	5.50	2,453
30 May 18	5.60000 +0.10	5.60	5.60	5.60	102
29 May 18	5.50000 -0.25	5.55	5.45	5.55	982
28 May 18	5.75000 +0.10	5.75	5.70	5.70	950
24 May 18	5.65000 +0.00	5.70	5.65	5.70	1,100
23 May 18	5.65000 +0.05	5.75	5.65	5.70	300
22 May 18	5.60000 +0.15	5.60	5.60	5.60	2,000
17 May 18	5.45000 +0.05	5.45	5.35	5.35	727
15 May 18	5.40000 -0.10	5.50	5.35	5.35	600
14 May 18	5.50000 +0.00	5.50	5.35	5.35	750
09 May 18	5.50000 +0.15	5.50	5.25	5.25	5,081
08 May 18	5.35000 +0.00	5.35	5.25	5.35	1,690
07 May 18	5.35000 +0.00	5.35	5.35	5.35	1,500
04 May 18	5.35000 +0.00	5.50	5.35	5.40	5,370
03 May 18	5.35000 +0.05	5.40	5.25	5.25	7,718
02 May 18	5.30000 +0.05	5.30	5.25	5.30	2,655
30 Apr 18	5.25000 +0.00	5.30	5.25	5.30	2,360
27 Apr 18	5.25000 +0.05	5.30	5.25	5.30	250
26 Apr 18	5.20000 +0.05	5.25	5.20	5.25	100
24 Apr 18	5.15000 +0.00	5.15	5.10	5.10	1,000
20 Apr 18	5.15000 +0.00	5.25	5.15	5.25	309
19 Apr 18	5.15000 -0.05	5.25	5.15	5.25	195
16 Apr 18	5.20000 +0.05	5.20	5.05	5.05	60
12 Apr 18	5.15000 +0.10	5.20	5.15	5.15	1,580
05 Apr 18	5.05000 +0.00	5.10	5.05	5.10	2,000
03 Apr 18	5.05000 +0.05	5.05	5.00	5.00	1,433
29 Mar 18	5.00000 +0.12	5.00	4.98	4.98	278
26 Mar 18	4.88000 +0.10	4.88	4.64	4.64	2,169
23 Mar 18	4.78000 -0.32	5.00	4.62	5.00	10,750
22 Mar 18	5.10000 +0.05	5.20	5.10	5.15	1,015
21 Mar 18	5.05000 +0.11	5.05	4.96	4.96	12,762
20 Mar 18	4.94000 +0.00	4.94	4.90	4.94	2,700
16 Mar 18	4.94000 +0.02	4.96	4.94	4.94	4,100
14 Mar 18	4.92000 +0.00	4.98	4.92	4.96	914
12 Mar 18	4.92000 -0.02	4.96	4.92	4.96	1,000
09 Mar 18	4.94000 +0.00	4.94	4.84	4.84	1
06 Mar 18	4.94000 +0.00	4.98	4.94	4.98	5
02 Mar 18	4.94000 -0.11	4.94	4.92	4.92	1,000
26 Feb 18	5.05000 +0.00	5.05	4.92	4.92	250
23 Feb 18	5.05000 +0.00	5.05	4.92	4.92	2,278
20 Feb 18	5.05000 -0.05	5.05	5.05	5.05	2,050
19 Feb 18	5.10000 +0.16	5.15	5.00	5.00	2,247
14 Feb 18	4.94000 -0.06	4.94	4.90	4.90	1,000
09 Feb 18	5.00000 +0.12	5.05	5.00	5.05	100
08 Feb 18	4.88000 -0.22	5.00	4.88	4.90	2,153
07 Feb 18	5.10000 +0.05	5.25	5.10	5.25	2,314
01 Feb 18	5.05000 +0.00	5.05	4.92	4.94	1,500
31 Jan 18	5.05000 -0.05	5.05	4.96	4.96	750
24 Jan 18	5.10000 -0.05	5.30	5.10	5.30	3,350
22 Jan 18	5.15000 +0.15	5.20	5.00	5.00	1,400
18 Jan 18	5.00000 +0.00	5.10	5.00	5.10	675
17 Jan 18	5.00000 +0.00	5.00	4.94	4.94	675
12 Jan 18	5.00000 +0.06	5.00	5.00	5.00	1,005
11 Jan 18	4.94000 +0.02	5.05	4.94	5.00	1,170
08 Jan 18	4.92000 +0.04	4.92	4.82	4.82	230
05 Jan 18	4.88000 -0.10	4.88	4.84	4.84	480
29 Dec 17	4.97600 +0.01	5.11	4.83	4.83	1,925
28 Dec 17	4.96500 +0.03	5.08	4.97	5.08	713
27 Dec 17	4.93500 +0.11	4.93	4.83	4.83	2,000
22 Dec 17	4.82000 -0.09	4.87	4.82	4.87	4,662
21 Dec 17	4.91000 +0.02	4.95	4.91	4.95	423
19 Dec 17	4.89000 -0.14	4.97	4.84	4.97	12,815
15 Dec 17	5.03500 +0.02	5.19	5.00	5.19	701
08 Dec 17	5.01750 +0.07	5.02	4.95	4.95	1,990
07 Dec 17	4.94500 -0.09	5.17	4.90	5.17	2,100
06 Dec 17	5.03000 -0.14	5.05	4.91	5.05	4,900
04 Dec 17	5.16550 -0.09	5.24	5.04	5.04	1,254
30 Nov 17	5.25800 +0.03	5.28	5.26	5.28	10
29 Nov 17	5.22500 +0.12	5.22	5.13	5.15	9,357
28 Nov 17	5.10500 +0.07	5.14	5.07	5.07	7,026
27 Nov 17	5.03600 +0.04	5.07	5.04	5.07	7
21 Nov 17	5.00000 -0.05	5.00	5.00	5.00	100
20 Nov 17	5.04600 +0.00	5.05	4.91	4.91	425
17 Nov 17	5.04600 -0.14	5.19	5.00	5.10	3,935
16 Nov 17	5.18500 -0.01	5.18	5.10	5.10	400
15 Nov 17	5.19000 +0.01	5.19	5.05	5.14	3,400
09 Nov 17	5.18100 -0.17	5.21	5.18	5.21	1,200
08 Nov 17	5.35000 +0.09	5.35	5.21	5.21	75
06 Nov 17	5.26000 -0.24	5.40	5.23	5.40	2,120
26 Oct 17	5.50000 +0.01	5.50	5.50	5.50	80
25 Oct 17	5.49000 -0.01	5.49	5.49	5.49	100
24 Oct 17	5.50000 -0.05	5.50	5.50	5.50	490
23 Oct 17	5.55000 +0.06	5.70	5.55	5.70	2,313
19 Oct 17	5.49000 -0.07	5.49	5.42	5.42	6,000
17 Oct 17	5.56000 +0.05	5.65	5.56	5.65	3,182
16 Oct 17	5.51300 +0.05	5.61	5.51	5.61	250
13 Oct 17	5.46600 +0.03	5.47	5.29	5.29	400
12 Oct 17	5.43100 +0.00	5.52	5.43	5.48	2,000
11 Oct 17	5.43000 -0.07	5.55	5.36	5.36	191
10 Oct 17	5.50000 +0.00	5.60	5.36	5.36	4,560
09 Oct 17	5.50000 +0.06	5.58	5.31	5.47	2,959
06 Oct 17	5.44000 -0.09	5.55	5.39	5.55	900
05 Oct 17	5.52600 +0.11	5.98	5.33	5.33	15,726
04 Oct 17	5.41500 -0.13	5.41	5.36	5.36	750
02 Oct 17	5.54300 +0.19	5.54	5.50	5.50	501
29 Sep 17	5.35800 +0.18	5.36	5.25	5.25	2,862
20 Sep 17	5.17500 +0.00	5.18	5.05	5.05	10
15 Sep 17	5.17900 -0.02	5.18	5.06	5.10	3,000
14 Sep 17	5.19800 +0.01	5.20	5.13	5.13	640
13 Sep 17	5.19000 +0.06	5.28	5.01	5.10	4,960
11 Sep 17	5.13100 +0.04	5.19	5.13	5.19	95
07 Sep 17	5.09000 -0.03	5.15	5.09	5.15	100
06 Sep 17	5.12000 +0.03	5.12	4.96	4.96	2,500
05 Sep 17	5.09300 +0.13	5.20	4.99	5.02	3,614
04 Sep 17	4.96200 -0.20	5.01	4.90	5.01	7,400
31 Aug 17	5.16000 -0.44	5.30	5.16	5.20	7,293
29 Aug 17	5.60000 +0.09	5.60	5.39	5.39	3,523
28 Aug 17	5.50500 +0.22	5.60	5.51	5.60	550
22 Aug 17	5.28900 +0.01	5.29	5.22	5.22	330
21 Aug 17	5.28200 -0.07	5.47	5.28	5.47	2,104
18 Aug 17	5.34700 +0.02	5.35	5.11	5.11	1,927
17 Aug 17	5.33200 +0.16	5.33	5.06	5.23	1,850
16 Aug 17	5.17400 -0.11	5.22	5.01	5.22	8,506
15 Aug 17	5.27900 -0.21	5.39	5.28	5.39	3,450
14 Aug 17	5.49000 -0.03	5.70	5.49	5.70	3,641
11 Aug 17	5.52000 +0.08	5.76	5.44	5.76	2,849
10 Aug 17	5.44200 -0.24	5.54	5.44	5.54	1,090
09 Aug 17	5.68300 -0.26	5.89	5.68	5.89	5,467
07 Aug 17	5.94400 +0.01	6.10	5.94	6.10	26
02 Aug 17	5.93000 -0.15	5.93	5.89	5.89	204
01 Aug 17	6.08000 -0.09	6.08	6.08	6.08	500
31 Jul 17	6.16900 +0.21	6.30	6.17	6.30	620
28 Jul 17	5.95700 -0.17	5.99	5.90	5.99	151
27 Jul 17	6.12900 +0.17	6.24	6.10	6.10	2,075
26 Jul 17	5.96300 +0.01	6.09	5.95	5.95	820
25 Jul 17	5.95300 -0.01	5.95	5.90	5.90	324
24 Jul 17	5.96500 +0.00	6.11	5.97	6.11	370
21 Jul 17	5.96800 +0.03	6.08	5.97	6.08	20
20 Jul 17	5.93900 -0.24	6.20	5.94	6.20	1,850
19 Jul 17	6.17900 +0.23	6.18	6.08	6.08	1,007
18 Jul 17	5.94500 +0.01	5.95	5.90	5.90	3,500
17 Jul 17	5.93600 -0.18	6.06	5.92	6.06	7,128
14 Jul 17	6.11500 -0.13	6.11	6.11	6.11	2,000
13 Jul 17	6.24600 +0.00	6.38	6.10	6.38	3,256
12 Jul 17	6.24100 -0.09	6.36	6.24	6.36	100
11 Jul 17	6.33500 +0.14	6.34	6.34	6.34	150
10 Jul 17	6.19600 -0.30	6.36	6.06	6.36	1,801
07 Jul 17	6.49900 -0.03	6.56	6.50	6.56	598
06 Jul 17	6.52400 +0.17	6.52	6.45	6.52	150
05 Jul 17	6.35100 +0.02	6.35	6.23	6.35	1,000
04 Jul 17	6.32900 +0.08	6.33	6.13	6.26	678
03 Jul 17	6.25100 -0.28	6.69	6.24	6.69	3,421
30 Jun 17	6.53000 -0.29	6.68	6.53	6.68	4,500
29 Jun 17	6.81700 +0.26	6.82	6.82	6.82	15
27 Jun 17	6.56200 -0.03	6.56	6.56	6.56	70
26 Jun 17	6.59100 -0.11	6.85	6.59	6.85	1,310
23 Jun 17	6.70000 +0.14	6.70	6.70	6.70	872
22 Jun 17	6.56100 -0.14	6.56	6.56	6.56	300
21 Jun 17	6.70000 -0.12	6.70	6.70	6.70	861
20 Jun 17	6.82000 -0.01	6.82	6.82	6.82	1,951
19 Jun 17	6.83500 +0.23	6.84	6.71	6.84	3,060
16 Jun 17	6.60900 -0.10	6.71	6.61	6.71	590
15 Jun 17	6.70900 +0.00	6.71	6.71	6.71	404
14 Jun 17	6.70900 -0.14	6.71	6.61	6.71	2,909
13 Jun 17	6.84900 +0.00	6.88	6.75	6.88	725
12 Jun 17	6.85000 +0.00	6.85	6.75	6.85	210
09 Jun 17	6.85000 -0.08	6.85	6.85	6.85	980
08 Jun 17	6.92900 -0.01	6.94	6.93	6.94	1,310
07 Jun 17	6.93500 +0.03	6.93	6.93	6.93	200
06 Jun 17	6.90000 +0.29	6.94	6.80	6.80	1,395
02 Jun 17	6.61000 -0.21	6.68	6.61	6.68	1,230
01 Jun 17	6.82000 -0.23	6.82	6.82	6.82	650
31 May 17	7.05000 -0.03	7.05	6.87	6.96	3,240
30 May 17	7.08000 +0.13	7.10	6.95	7.05	4,774
29 May 17	6.95400 +0.85	7.48	6.18	6.18	14,092
26 May 17	6.10200 +0.07	6.13	5.89	6.03	6,174
25 May 17	6.02900 +0.02	6.03	6.03	6.03	700
24 May 17	6.01000 +0.16	6.01	5.74	5.85	1,346
23 May 17	5.85000 +0.00	5.85	5.85	5.85	30
22 May 17	5.85000 -0.04	5.85	5.84	5.85	863
19 May 17	5.89000 +0.14	5.89	5.86	5.86	10
18 May 17	5.75000 -0.14	5.75	5.75	5.75	982
17 May 17	5.89000 +0.25	5.89	5.50	5.50	3,308
16 May 17	5.64000 +0.14	5.72	5.64	5.69	2,980
15 May 17	5.50000 -0.02	5.50	5.50	5.50	830
12 May 17	5.52300 -0.12	5.73	5.52	5.52	776
11 May 17	5.63900 -0.17	5.64	5.64	5.64	4,050
10 May 17	5.80900 -0.14	5.81	5.81	5.81	579
09 May 17	5.94900 +0.00	5.95	5.79	5.80	1,656
08 May 17	5.95000 -0.14	6.08	5.95	6.08	2,721
05 May 17	6.09000 +0.09	6.09	6.00	6.05	3,499
04 May 17	5.99900 +0.42	6.20	5.65	5.65	3,950
03 May 17	5.58000 -0.29	5.94	5.58	5.94	2,730
02 May 17	5.87000 -0.10	5.97	5.87	5.97	1,018
28 Apr 17	5.97000 -0.20	6.10	5.97	6.10	1,050
27 Apr 17	6.17400 -0.20	6.17	6.17	6.17	3,500
26 Apr 17	6.37400 -0.05	6.37	6.07	6.07	5,834
25 Apr 17	6.41900 -0.48	6.90	5.61	6.90	35,962
24 Apr 17	6.89900 +0.37	7.25	6.55	6.55	16,282
21 Apr 17	6.53200 -0.92	6.99	6.50	6.99	12,452
20 Apr 17	7.45000 +1.40	7.45	6.05	6.24	17,980
19 Apr 17	6.05000 +0.15	6.27	6.05	6.13	11,090
18 Apr 17	5.90000 +0.30	5.91	5.52	5.60	8,900
13 Apr 17	5.60000 +0.04	5.74	5.56	5.56	3,990
12 Apr 17	5.55700 +0.07	5.56	5.40	5.40	3,042
11 Apr 17	5.49000 -0.01	5.49	5.35	5.35	1,421
10 Apr 17	5.50000 +0.23	5.50	5.29	5.29	5,792
07 Apr 17	5.27000 -0.02	5.29	5.27	5.29	1,053
06 Apr 17	5.29000 +0.13	5.29	5.24	5.24	3,975
05 Apr 17	5.15500 +0.05	5.24	5.16	5.24	173
04 Apr 17	5.10100 -0.10	5.27	5.10	5.24	1,040
03 Apr 17	5.19900 +0.07	5.20	5.18	5.20	3,378
31 Mar 17	5.13000 +0.21	5.20	4.92	4.92	7,681
30 Mar 17	4.92000 +0.03	4.92	4.89	4.89	1,506
29 Mar 17	4.89000 +0.00	4.89	4.89	4.89	670
28 Mar 17	4.89000 +0.14	4.89	4.89	4.89	4,226
27 Mar 17	4.75000 -0.12	4.89	4.75	4.89	2,054
24 Mar 17	4.87000 +0.16	4.87	4.76	4.76	1,888
21 Mar 17	4.71000 +0.01	4.80	4.65	4.65	1,387
20 Mar 17	4.70000 +0.00	4.70	4.59	4.59	150
17 Mar 17	4.70000 -0.08	4.70	4.70	4.70	2,000
16 Mar 17	4.78000 +0.28	4.78	4.78	4.78	699
14 Mar 17	4.50000 -0.13	4.50	4.50	4.50	300
10 Mar 17	4.62900 +0.08	4.69	4.53	4.53	3,498
08 Mar 17	4.55000 -0.04	4.55	4.55	4.55	100
07 Mar 17	4.58800 -0.14	4.59	4.59	4.59	450
06 Mar 17	4.72800 -0.21	4.89	4.73	4.89	5,455
03 Mar 17	4.93800 +0.14	4.94	4.82	4.82	898
02 Mar 17	4.79900 +0.05	4.80	4.70	4.75	699
01 Mar 17	4.75000 +0.00	4.75	4.75	4.75	633
28 Feb 17	4.75000 +0.04	4.75	4.75	4.75	300
27 Feb 17	4.71000 +0.00	4.71	4.71	4.71	1,233
24 Feb 17	4.71000 +0.04	4.71	4.67	4.67	5,650
23 Feb 17	4.67000 +0.00	4.67	4.67	4.67	946
22 Feb 17	4.66700 +0.02	4.67	4.52	4.52	2,000
21 Feb 17	4.64900 +0.05	4.65	4.65	4.65	1,579
20 Feb 17	4.60000 +0.01	4.60	4.58	4.58	1,236
17 Feb 17	4.59000 +0.14	4.59	4.59	4.59	1,260
15 Feb 17	4.45100 -0.20	4.67	4.45	4.67	5,027
14 Feb 17	4.65000 +0.10	4.65	4.65	4.65	1,266
13 Feb 17	4.55000 -0.05	4.55	4.55	4.55	935
10 Feb 17	4.60000 -0.07	4.60	4.60	4.60	926
09 Feb 17	4.66800 +0.07	4.67	4.66	4.67	1,126
08 Feb 17	4.60000 -0.07	4.67	4.60	4.67	1,114
07 Feb 17	4.66900 -0.01	4.68	4.67	4.68	2,030
06 Feb 17	4.68000 +0.08	4.68	4.68	4.68	902
03 Feb 17	4.60000 -0.05	4.60	4.60	4.60	892
02 Feb 17	4.65000 +0.25	4.68	4.50	4.50	1,689
01 Feb 17	4.40000 -0.10	4.56	4.40	4.50	22,605
31 Jan 17	4.50000 +0.00	4.50	4.50	4.50	596
30 Jan 17	4.50000 +0.03	4.50	4.47	4.47	1,624
27 Jan 17	4.47000 +0.08	4.48	4.47	4.48	3,734
26 Jan 17	4.39000 +0.14	4.39	4.39	4.39	3,192
25 Jan 17	4.25000 +0.00	4.25	4.25	4.25	1,749
24 Jan 17	4.25000 -0.03	4.27	4.25	4.27	1,695
23 Jan 17	4.27600 +0.22	4.39	4.00	4.00	4,450
20 Jan 17	4.05700 -0.03	4.10	4.05	4.05	22,437
19 Jan 17	4.09000 -0.01	4.09	4.09	4.09	203
18 Jan 17	4.09800 +0.10	4.13	3.95	3.95	3,219
17 Jan 17	4.00000 +0.00	4.02	4.00	4.02	322
16 Jan 17	4.00000 -0.02	4.03	4.00	4.03	341
13 Jan 17	4.02000 -0.01	4.02	4.02	4.02	164
12 Jan 17	4.02900 +0.03	4.03	4.00	4.00	1,152
11 Jan 17	4.00000 -0.03	4.00	4.00	4.00	166
10 Jan 17	4.02900 +0.03	4.03	3.86	4.00	1,737
09 Jan 17	4.00000 +0.00	4.00	4.00	4.00	150
06 Jan 17	4.00000 +0.00	4.00	4.00	4.00	151
05 Jan 17	4.00000 +0.00	4.00	4.00	4.00	248
04 Jan 17	4.00000 +0.00	4.03	4.00	4.03	741
03 Jan 17	4.00000 +0.00	4.00	4.00	4.00	240
02 Jan 17	4.00000 -0.02	4.00	4.00	4.00	239
30 Dec 16	4.02100 +0.05	4.02	3.83	3.95	2,011
29 Dec 16	3.97200 -0.09	3.97	3.97	3.97	255
28 Dec 16	4.05900 +0.14	4.06	3.92	3.92	639
27 Dec 16	3.92000 -0.18	4.00	3.92	4.00	1,830
23 Dec 16	4.10000 +0.00	4.10	4.10	4.10	229
22 Dec 16	4.10000 +0.10	4.10	3.91	4.00	450
21 Dec 16	4.00000 +0.10	4.00	4.00	4.00	1,998
20 Dec 16	3.89800 -0.01	3.90	3.88	3.88	100
19 Dec 16	3.91000 -0.09	3.99	3.91	3.99	251
16 Dec 16	4.00000 -0.10	4.00	4.00	4.00	236
15 Dec 16	4.10000 +0.01	4.10	4.08	4.08	415
14 Dec 16	4.09000 -0.01	4.09	4.09	4.09	239
13 Dec 16	4.10000 +0.10	4.10	3.99	4.00	1,282
12 Dec 16	4.00000 +0.05	4.00	3.95	3.95	326
09 Dec 16	3.95000 +0.00	3.95	3.95	3.95	226
08 Dec 16	3.95000 +0.00	3.95	3.95	3.95	228
07 Dec 16	3.95000 -0.02	3.97	3.82	3.97	8,030
06 Dec 16	3.97000 +0.00	3.97	3.97	3.97	179
05 Dec 16	3.97000 -0.01	3.97	3.97	3.97	180
02 Dec 16	3.98000 -0.01	3.98	3.98	3.98	182
01 Dec 16	3.99000 +0.06	4.00	3.99	4.00	1,368
30 Nov 16	3.93000 -0.11	4.00	3.93	4.00	2,183
29 Nov 16	4.04000 -0.01	4.04	4.04	4.04	184
28 Nov 16	4.04900 +0.05	4.05	4.00	4.00	190
25 Nov 16	4.00000 -0.02	4.00	4.00	4.00	220
24 Nov 16	4.02000 +0.02	4.05	3.85	4.05	2,152
23 Nov 16	4.00000 +0.00	4.00	4.00	4.00	206
22 Nov 16	4.00000 +0.00	4.00	4.00	4.00	209
21 Nov 16	4.00000 +0.00	4.00	4.00	4.00	703
18 Nov 16	4.00000 +0.00	4.00	4.00	4.00	205
17 Nov 16	4.00000 +0.05	4.00	4.00	4.00	708
16 Nov 16	3.95000 +0.00	3.95	3.95	3.95	216
15 Nov 16	3.95000 +0.00	3.95	3.95	3.95	255
14 Nov 16	3.95000 +0.00	3.95	3.95	3.95	257
11 Nov 16	3.95000 +0.00	3.95	3.95	3.95	267
10 Nov 16	3.95000 +0.20	4.01	3.95	4.01	381
09 Nov 16	3.75100 -0.13	3.88	3.75	3.88	3,541
08 Nov 16	3.88000 -0.02	3.90	3.88	3.90	750
07 Nov 16	3.90000 +0.00	3.90	3.90	3.90	258
04 Nov 16	3.90000 -0.03	3.93	3.90	3.93	354
03 Nov 16	3.93000 +0.00	3.93	3.93	3.93	266
02 Nov 16	3.93000 +0.00	4.00	3.90	3.93	3,370
01 Nov 16	3.93000 +0.00	3.93	3.93	3.93	268
31 Oct 16	3.93000 +0.10	3.93	3.93	3.93	293
28 Oct 16	3.82900 -0.10	3.93	3.83	3.93	3,014
27 Oct 16	3.93000 +0.00	3.93	3.93	3.93	650
26 Oct 16	3.93100 +0.00	3.93	3.93	3.93	528
25 Oct 16	3.93000 -0.07	4.00	3.93	4.00	500
24 Oct 16	4.00000 -0.01	4.00	4.00	4.00	200
21 Oct 16	4.01000 +0.00	4.01	4.01	4.01	400
20 Oct 16	4.01000 +0.00	4.01	4.01	4.01	877
19 Oct 16	4.01000 -0.18	4.18	4.01	4.18	918
18 Oct 16	4.19000 -0.01	4.19	4.19	4.19	3,356
17 Oct 16	4.20000 +0.00	4.20	4.20	4.20	439
14 Oct 16	4.20000 +0.00	4.20	4.20	4.20	1,000
13 Oct 16	4.20000 +0.13	4.30	4.07	4.07	1,513
12 Oct 16	4.07000 -0.13	4.20	4.07	4.20	527
11 Oct 16	4.20000 -0.10	4.29	4.20	4.29	1,294
10 Oct 16	4.29800 +0.02	4.30	4.28	4.28	946
07 Oct 16	4.28000 +0.18	4.28	4.28	4.28	1,003
06 Oct 16	4.10000 +0.05	4.10	4.10	4.10	231
05 Oct 16	4.05000 +0.10	4.05	4.01	4.01	3,461
04 Oct 16	3.95000 +0.00	3.95	3.95	3.95	362
30 Sep 16	3.95000 +0.10	3.95	3.95	3.95	638
29 Sep 16	3.85000 +0.05	3.85	3.79	3.79	1,966
28 Sep 16	3.80000 +0.04	3.82	3.80	3.82	676
27 Sep 16	3.76000 -0.01	3.76	3.76	3.76	600
26 Sep 16	3.76900 +0.08	3.81	3.77	3.81	1,387
23 Sep 16	3.69000 -0.01	3.70	3.69	3.70	11,466
22 Sep 16	3.70500 +0.05	3.70	3.70	3.70	1,009
16 Sep 16	3.65600 -0.02	3.68	3.66	3.68	7,076
15 Sep 16	3.68000 -0.01	3.68	3.68	3.68	501
14 Sep 16	3.69000 +0.09	3.69	3.60	3.60	1,034
13 Sep 16	3.60000 +0.00	3.60	3.60	3.60	527
12 Sep 16	3.60000 +0.00	3.60	3.60	3.60	975
09 Sep 16	3.60200 -0.15	3.78	3.60	3.78	5,255
08 Sep 16	3.75000 -0.07	3.75	3.75	3.75	3,090
07 Sep 16	3.81800 +0.00	3.82	3.75	3.75	3,680
06 Sep 16	3.81900 -0.06	3.84	3.82	3.84	566
05 Sep 16	3.87600 +0.06	3.88	3.88	3.88	990
02 Sep 16	3.82000 +0.07	3.82	3.64	3.70	2,272
01 Sep 16	3.75000 +0.01	3.79	3.75	3.79	3,255
31 Aug 16	3.74000 +0.14	3.74	3.55	3.60	9,210
30 Aug 16	3.60000 +0.00	3.60	3.60	3.60	842
29 Aug 16	3.60000 +0.00	3.60	3.60	3.60	290
26 Aug 16	3.60000 +0.00	3.60	3.60	3.60	286
25 Aug 16	3.60000 +0.05	3.60	3.51	3.51	1,122
24 Aug 16	3.55000 +0.05	3.55	3.55	3.55	4,130
22 Aug 16	3.50000 +0.00	3.50	3.50	3.50	1,000
19 Aug 16	3.50000 -0.01	3.51	3.50	3.51	2,375
18 Aug 16	3.51400 -0.02	3.51	3.51	3.51	311
17 Aug 16	3.53200 -0.02	3.67	3.53	3.67	3,666
16 Aug 16	3.55700 +0.03	3.58	3.50	3.50	1,100
15 Aug 16	3.52600 -0.05	3.53	3.51	3.51	2,164
12 Aug 16	3.58000 +0.00	3.58	3.58	3.58	402
11 Aug 16	3.58000 +0.00	3.58	3.58	3.58	788
10 Aug 16	3.58100 +0.12	3.58	3.58	3.58	461
09 Aug 16	3.46600 -0.12	3.58	3.47	3.58	3,050
08 Aug 16	3.59000 -0.11	3.59	3.42	3.43	4,100
05 Aug 16	3.70100 -0.04	3.70	3.70	3.70	388
04 Aug 16	3.73900 -0.01	3.74	3.74	3.74	388
03 Aug 16	3.75000 -0.04	3.75	3.75	3.75	404
02 Aug 16	3.78900 +0.11	3.79	3.68	3.68	617
01 Aug 16	3.68000 +0.03	3.77	3.64	3.64	851
29 Jul 16	3.65000 +0.11	3.65	3.52	3.52	30
28 Jul 16	3.54000 -0.13	3.70	3.52	3.65	1,540
27 Jul 16	3.66500 -0.10	3.70	3.52	3.70	4,167
26 Jul 16	3.76900 -0.02	3.77	3.77	3.77	402
25 Jul 16	3.78700 +0.02	3.79	3.75	3.75	1,508
22 Jul 16	3.77000 -0.02	3.78	3.77	3.78	1,741
21 Jul 16	3.78900 +0.09	3.85	3.79	3.85	444
20 Jul 16	3.69900 +0.00	3.75	3.70	3.70	8,545
19 Jul 16	3.70000 +0.09	3.70	3.70	3.70	2
18 Jul 16	3.61300 +0.01	3.70	3.61	3.70	465
15 Jul 16	3.60000 +0.02	3.60	3.59	3.59	2,364
14 Jul 16	3.57500 -0.08	3.75	3.58	3.75	3,977
12 Jul 16	3.65000 +0.01	3.65	3.65	3.65	300
11 Jul 16	3.64000 +0.09	3.64	3.62	3.62	3,400
08 Jul 16	3.55000 -0.04	3.55	3.55	3.55	230
07 Jul 16	3.59000 -0.01	3.59	3.59	3.59	424
06 Jul 16	3.60000 +0.12	3.60	3.48	3.48	1,713
05 Jul 16	3.48000 -0.11	3.55	3.48	3.55	2,662
04 Jul 16	3.59000 -0.01	3.59	3.59	3.59	391
01 Jul 16	3.59500 +0.01	3.60	3.56	3.57	2,471
30 Jun 16	3.58800 +0.05	3.59	3.59	3.59	1,025
29 Jun 16	3.54000 -0.01	3.55	3.54	3.55	421
28 Jun 16	3.55000 +0.00	3.55	3.55	3.55	414
27 Jun 16	3.55000 -0.03	3.55	3.55	3.55	415
24 Jun 16	3.58000 -0.01	3.58	3.58	3.58	464
23 Jun 16	3.59000 +0.11	3.59	3.50	3.50	962
22 Jun 16	3.48100 -0.03	3.60	3.48	3.50	14,584
21 Jun 16	3.50900 +0.07	3.51	3.45	3.45	1,231
20 Jun 16	3.43500 -0.03	3.43	3.43	3.43	10
17 Jun 16	3.46000 +0.00	3.46	3.46	3.46	100
15 Jun 16	3.46000 -0.01	3.46	3.46	3.46	275
14 Jun 16	3.46800 +0.16	3.47	3.47	3.47	6,507
10 Jun 16	3.31000 -0.12	3.31	3.31	3.31	285
07 Jun 16	3.43000 +0.06	3.43	3.43	3.43	2,155
03 Jun 16	3.37000 -0.13	3.37	3.37	3.37	400
02 Jun 16	3.49900 +0.00	3.50	3.39	3.50	5,811
30 May 16	3.49900 +0.00	3.50	3.50	3.50	500
27 May 16	3.49900 +0.00	3.50	3.50	3.50	4,338
24 May 16	3.50000 +0.07	3.50	3.50	3.50	1,000
23 May 16	3.43500 -0.05	3.43	3.43	3.43	115
20 May 16	3.48900 +0.04	3.49	3.39	3.39	300
19 May 16	3.45000 -0.03	3.45	3.45	3.45	900
17 May 16	3.48000 +0.12	3.48	3.45	3.45	1,100
12 May 16	3.36000 -0.04	3.36	3.36	3.36	2,247
09 May 16	3.40000 -0.10	3.40	3.40	3.40	155
06 May 16	3.49800 +0.00	3.50	3.50	3.50	157
04 May 16	3.49800 +0.00	3.50	3.50	3.50	1,200
03 May 16	3.50000 +0.00	3.50	3.50	3.50	100
02 May 16	3.49600 +0.15	3.50	3.50	3.50	155
28 Apr 16	3.35000 -0.05	3.35	3.35	3.35	400
27 Apr 16	3.40000 +0.06	3.46	3.35	3.35	16,850
26 Apr 16	3.34000 -0.13	3.40	3.34	3.40	23,762
22 Apr 16	3.47000 +0.00	3.47	3.35	3.35	650
21 Apr 16	3.47000 +0.14	3.47	3.47	3.47	100
20 Apr 16	3.33100 +0.00	3.33	3.33	3.33	1,000
19 Apr 16	3.33100 +0.00	3.33	3.33	3.33	1,000
14 Apr 16	3.33000 -0.07	3.33	3.33	3.33	374
13 Apr 16	3.40000 +0.05	3.40	3.40	3.40	2,700
12 Apr 16	3.35000 -0.05	3.35	3.35	3.35	400
08 Apr 16	3.40000 +0.00	3.40	3.35	3.40	2,700
06 Apr 16	3.40000 +0.00	3.40	3.40	3.40	50
05 Apr 16	3.40000 -0.02	3.40	3.40	3.40	1,950
04 Apr 16	3.42000 -0.06	3.42	3.42	3.42	300
01 Apr 16	3.48000 +0.03	3.48	3.40	3.40	400
31 Mar 16	3.45000 -0.02	3.45	3.45	3.45	1,153
30 Mar 16	3.47000 +0.05	3.47	3.38	3.38	1,153
22 Mar 16	3.42000 +0.01	3.42	3.42	3.42	747
21 Mar 16	3.41000 +0.06	3.41	3.41	3.41	1,630
17 Mar 16	3.35100 +0.01	3.35	3.35	3.35	835
15 Mar 16	3.34000 +0.02	3.34	3.30	3.30	146
14 Mar 16	3.32000 -0.01	3.40	3.29	3.40	223
11 Mar 16	3.32500 +0.01	3.33	3.28	3.28	1,000
10 Mar 16	3.32000 -0.06	3.38	3.30	3.38	3,103
09 Mar 16	3.38100 -0.01	3.45	3.38	3.45	925
08 Mar 16	3.39000 -0.06	3.39	3.39	3.39	125
03 Mar 16	3.45000 -0.02	3.45	3.45	3.45	389
02 Mar 16	3.47000 -0.02	3.47	3.47	3.47	261
01 Mar 16	3.49000 +0.22	3.49	3.48	3.48	850
26 Feb 16	3.27000 -0.10	3.39	3.27	3.39	250
24 Feb 16	3.37000 +0.10	3.37	3.28	3.28	320
12 Feb 16	3.26500 +0.00	3.27	3.27	3.27	3,000
11 Feb 16	3.27000 -0.08	3.27	3.27	3.27	5,280
09 Feb 16	3.34900 -0.02	3.36	3.28	3.36	6,548
08 Feb 16	3.37000 +0.03	3.37	3.37	3.37	156
05 Feb 16	3.33600 -0.04	3.34	3.33	3.33	601
04 Feb 16	3.38000 +0.09	3.38	3.28	3.29	4,832
01 Feb 16	3.29100 +0.00	3.29	3.29	3.29	1,040
29 Jan 16	3.29100 -0.01	3.29	3.29	3.29	600
28 Jan 16	3.29800 -0.10	3.38	3.30	3.38	346
27 Jan 16	3.39700 +0.02	3.40	3.40	3.40	100
26 Jan 16	3.38000 +0.01	3.38	3.34	3.34	856
25 Jan 16	3.37000 +0.04	3.37	3.26	3.26	35
22 Jan 16	3.33000 -0.01	3.33	3.33	3.33	162
21 Jan 16	3.34000 +0.00	3.34	3.34	3.34	160
20 Jan 16	3.34100 -0.15	3.45	3.34	3.45	1,105
19 Jan 16	3.49000 +0.00	3.49	3.40	3.48	1,626
18 Jan 16	3.49000 -0.01	3.49	3.49	3.49	636
15 Jan 16	3.50000 +0.21	3.50	3.50	3.50	375
11 Jan 16	3.29200 +0.04	3.29	3.29	3.29	750
07 Jan 16	3.25100 -0.04	3.25	3.25	3.25	1
05 Jan 16	3.28900 +0.00	3.29	3.29	3.29	421
04 Jan 16	3.28900 -0.01	3.30	3.29	3.30	1,700
30 Dec 15	3.30000 +0.00	3.41	3.30	3.30	3,010
29 Dec 15	3.30000 +0.00	3.30	3.30	3.30	896
28 Dec 15	3.30000 -0.03	3.30	3.30	3.30	1,663
21 Dec 15	3.33000 -0.03	3.35	3.33	3.35	675
18 Dec 15	3.36200 -0.02	3.36	3.36	3.36	153
17 Dec 15	3.38100 -0.01	3.38	3.38	3.38	1,500
16 Dec 15	3.39000 -0.06	3.39	3.39	3.39	40
14 Dec 15	3.45000 +0.03	3.45	3.45	3.45	478
11 Dec 15	3.41600 +0.13	3.42	3.42	3.42	500
10 Dec 15	3.29100 +0.00	3.29	3.29	3.29	450
09 Dec 15	3.29000 -0.06	3.29	3.29	3.29	2,203
04 Dec 15	3.35000 +0.07	3.35	3.35	3.35	2,860
03 Dec 15	3.28000 -0.02	3.30	3.28	3.30	9,829
02 Dec 15	3.30100 +0.00	3.30	3.30	3.30	400
30 Nov 15	3.30000 +0.02	3.30	3.30	3.30	1,589
27 Nov 15	3.28000 -0.05	3.33	3.28	3.33	6,500
26 Nov 15	3.33100 -0.07	3.34	3.33	3.34	500
24 Nov 15	3.39900 -0.01	3.40	3.40	3.40	504
23 Nov 15	3.40900 +0.07	3.41	3.41	3.41	664
20 Nov 15	3.34000 +0.00	3.34	3.34	3.34	409
19 Nov 15	3.34000 -0.05	3.34	3.29	3.34	10,092
16 Nov 15	3.39000 -0.07	3.45	3.39	3.45	378
13 Nov 15	3.46000 -0.12	3.57	3.46	3.57	2,250
12 Nov 15	3.58000 +0.01	3.58	3.56	3.56	543
11 Nov 15	3.57000 -0.01	3.57	3.57	3.57	238
10 Nov 15	3.58000 -0.02	3.58	3.58	3.58	238
09 Nov 15	3.60000 +0.04	3.60	3.49	3.56	1,308
06 Nov 15	3.56000 +0.00	3.56	3.56	3.56	218
05 Nov 15	3.56000 +0.00	3.57	3.55	3.57	4,316
04 Nov 15	3.56000 +0.05	3.56	3.46	3.46	1,500
03 Nov 15	3.51000 +0.00	3.51	3.39	3.39	7,986
02 Nov 15	3.51000 +0.22	3.51	3.39	3.39	4,185
30 Oct 15	3.29000 -0.11	3.29	3.28	3.28	558
28 Oct 15	3.40000 +0.11	3.40	3.40	3.40	469
27 Oct 15	3.28600 +0.01	3.29	3.28	3.28	25
26 Oct 15	3.28000 +0.00	3.28	3.28	3.28	300
23 Oct 15	3.28100 +0.00	3.28	3.28	3.28	300
21 Oct 15	3.28000 -0.07	3.28	3.28	3.28	150
06 Oct 15	3.35000 +0.01	3.35	3.35	3.35	1,107
05 Oct 15	3.34000 +0.00	3.35	3.29	3.34	153
30 Sep 15	3.34000 -0.01	3.35	3.34	3.35	500
29 Sep 15	3.35000 -0.05	3.35	3.25	3.35	1,402
28 Sep 15	3.40000 +0.02	3.40	3.37	3.38	723
25 Sep 15	3.38200 +0.11	3.38	3.27	3.27	1,000
23 Sep 15	3.27000 -0.09	3.35	3.27	3.35	1,129
18 Sep 15	3.36000 -0.01	3.36	3.36	3.36	758
17 Sep 15	3.36500 +0.00	3.37	3.37	3.37	758
16 Sep 15	3.37000 -0.03	3.37	3.37	3.37	750
15 Sep 15	3.40000 +0.10	3.40	3.40	3.40	2,175
11 Sep 15	3.30000 -0.01	3.30	3.30	3.30	6,148
09 Sep 15	3.31000 -0.10	3.31	3.31	3.31	30
08 Sep 15	3.41000 +0.16	3.41	3.25	3.25	500
04 Sep 15	3.25000 +0.00	3.25	3.25	3.25	2,846
03 Sep 15	3.25000 +0.00	3.25	3.24	3.25	4,035
02 Sep 15	3.25000 +0.00	3.25	3.25	3.25	600
01 Sep 15	3.25000 -0.14	3.39	3.25	3.39	14,244
31 Aug 15	3.39000 +0.00	3.39	3.39	3.39	396
28 Aug 15	3.39000 +0.10	3.39	3.39	3.39	1,014
25 Aug 15	3.29000 +0.04	3.29	3.29	3.29	2,895
24 Aug 15	3.25000 -0.04	3.30	3.25	3.29	11,073
21 Aug 15	3.29000 -0.11	3.40	3.29	3.40	14,400
20 Aug 15	3.40000 +0.00	3.40	3.40	3.40	83
19 Aug 15	3.40000 +0.00	3.40	3.40	3.40	91
18 Aug 15	3.40000 +0.00	3.40	3.40	3.40	165
17 Aug 15	3.40000 -0.05	3.45	3.40	3.45	438
14 Aug 15	3.45000 +0.00	3.45	3.45	3.45	158
13 Aug 15	3.45000 +0.00	3.45	3.45	3.45	165
12 Aug 15	3.45000 +0.04	3.45	3.45	3.45	500
06 Aug 15	3.41300 +0.01	3.41	3.41	3.41	772
05 Aug 15	3.40000 +0.09	3.40	3.35	3.35	1,545
03 Aug 15	3.31300 -0.05	3.31	3.30	3.30	30
31 Jul 15	3.36000 +0.00	3.36	3.35	3.35	150
28 Jul 15	3.35700 +0.00	3.36	3.31	3.31	100
27 Jul 15	3.36000 -0.14	3.50	3.36	3.50	2,601
24 Jul 15	3.50000 -0.02	3.52	3.50	3.52	800
23 Jul 15	3.51900 +0.02	3.52	3.52	3.52	987
22 Jul 15	3.50000 +0.00	3.50	3.50	3.50	766
21 Jul 15	3.50000 -0.05	3.55	3.50	3.55	3,656
20 Jul 15	3.55000 +0.00	3.55	3.55	3.55	648
17 Jul 15	3.55000 +0.01	3.55	3.54	3.54	1,816
16 Jul 15	3.54100 +0.02	3.54	3.54	3.54	668
15 Jul 15	3.52000 -0.08	3.56	3.47	3.56	4,913
14 Jul 15	3.60000 +0.02	3.60	3.60	3.60	2,500
13 Jul 15	3.58000 -0.02	3.58	3.58	3.58	500
10 Jul 15	3.60000 +0.08	3.60	3.60	3.60	2,553
09 Jul 15	3.52100 +0.01	3.57	3.49	3.54	8,465
08 Jul 15	3.51000 -0.04	3.51	3.51	3.51	500
07 Jul 15	3.55000 +0.11	3.60	3.44	3.44	1,900
06 Jul 15	3.43900 +0.04	3.44	3.44	3.44	1,256
03 Jul 15	3.40000 -0.01	3.40	3.40	3.40	911
02 Jul 15	3.41000 +0.02	3.48	3.37	3.37	1,050
30 Jun 15	3.38900 +0.02	3.39	3.39	3.39	596
29 Jun 15	3.37000 +0.00	3.37	3.20	3.25	18,200
26 Jun 15	3.37000 +0.00	3.40	3.37	3.40	4,005
25 Jun 15	3.36500 -0.08	3.44	3.37	3.44	2,342
24 Jun 15	3.44000 +0.00	3.44	3.44	3.44	366
23 Jun 15	3.44000 -0.03	3.44	3.44	3.44	373
22 Jun 15	3.47000 +0.11	3.47	3.35	3.35	720
19 Jun 15	3.36500 +0.00	3.37	3.37	3.37	360
18 Jun 15	3.36500 +0.01	3.37	3.37	3.37	1,000
17 Jun 15	3.36000 -0.02	3.36	3.31	3.31	112
16 Jun 15	3.38000 -0.06	3.38	3.38	3.38	3,000
15 Jun 15	3.44000 +0.06	3.47	3.44	3.47	652
12 Jun 15	3.38000 +0.00	3.38	3.38	3.38	337
11 Jun 15	3.38000 +0.00	3.38	3.38	3.38	2,802
10 Jun 15	3.38000 -0.08	3.50	3.38	3.45	1,932
09 Jun 15	3.46100 +0.14	3.53	3.41	3.41	4,805
08 Jun 15	3.31900 -0.05	3.32	3.31	3.31	1,014
05 Jun 15	3.37000 +0.02	3.37	3.37	3.37	858
04 Jun 15	3.35000 -0.06	3.35	3.35	3.35	2,717
03 Jun 15	3.41000 +0.00	3.41	3.35	3.35	946
02 Jun 15	3.41000 +0.00	3.41	3.41	3.41	4,646
01 Jun 15	3.41000 +0.02	3.41	3.39	3.39	725
29 May 15	3.39000 -0.02	3.39	3.39	3.39	100
28 May 15	3.41000 +0.00	3.41	3.39	3.39	750
27 May 15	3.41000 +0.06	3.41	3.35	3.35	2,266
26 May 15	3.35000 -0.02	3.35	3.35	3.35	1,009
21 May 15	3.36500 +0.01	3.37	3.27	3.27	501
20 May 15	3.35800 -0.06	3.36	3.36	3.36	1,150
19 May 15	3.41400 +0.11	3.41	3.30	3.30	874
18 May 15	3.30000 +0.17	3.30	3.30	3.30	406
15 May 15	3.13000 +0.00	3.20	3.13	3.18	1,179
14 May 15	3.13300 -0.05	3.13	3.10	3.10	1,250
13 May 15	3.18000 +0.02	3.18	3.18	3.18	500
11 May 15	3.16000 -0.01	3.16	3.09	3.09	1,000
08 May 15	3.17000 +0.00	3.17	3.17	3.17	2,418
07 May 15	3.16900 +0.04	3.17	3.17	3.17	1,955
05 May 15	3.13000 -0.06	3.16	3.08	3.08	1,400
04 May 15	3.19200 +0.09	3.19	3.19	3.19	300
30 Apr 15	3.10200 -0.06	3.17	3.10	3.17	1,018
29 Apr 15	3.15900 -0.01	3.16	3.08	3.08	1,300
27 Apr 15	3.16900 +0.00	3.17	3.17	3.17	57
24 Apr 15	3.16900 -0.01	3.17	3.17	3.17	945
22 Apr 15	3.17900 +0.00	3.18	3.10	3.10	3,777
21 Apr 15	3.17900 +0.00	3.18	3.18	3.18	700
20 Apr 15	3.18000 +0.00	3.18	3.18	3.18	30
17 Apr 15	3.17800 +0.09	3.18	3.18	3.18	2,000
16 Apr 15	3.09100 -0.01	3.18	3.09	3.18	1,100
14 Apr 15	3.10100 -0.07	3.18	3.10	3.18	4,887
13 Apr 15	3.17000 +0.07	3.17	3.17	3.17	3,523
10 Apr 15	3.10000 -0.04	3.13	3.10	3.11	2,000
07 Apr 15	3.14000 -0.01	3.15	3.14	3.15	1,500
02 Apr 15	3.15000 -0.03	3.15	3.10	3.10	6,200
31 Mar 15	3.18000 +0.00	3.18	3.18	3.18	200
30 Mar 15	3.18000 +0.10	3.18	3.18	3.18	1,500
27 Mar 15	3.07700 -0.02	3.08	3.07	3.07	200
26 Mar 15	3.10000 -0.02	3.10	3.10	3.10	3,539
23 Mar 15	3.11500 -0.05	3.15	3.12	3.15	2,066
20 Mar 15	3.16000 +0.00	3.16	3.10	3.10	1,240
18 Mar 15	3.16000 +0.00	3.18	3.09	3.09	2,260
17 Mar 15	3.16000 +0.00	3.16	3.15	3.15	2,045
16 Mar 15	3.16000 +0.03	3.16	3.15	3.15	3,028
13 Mar 15	3.12900 -0.03	3.13	3.12	3.12	300
10 Mar 15	3.16000 -0.02	3.16	3.16	3.16	1,300
04 Mar 15	3.18000 +0.01	3.18	3.16	3.16	500
02 Mar 15	3.16600 +0.02	3.20	3.08	3.08	1,275
27 Feb 15	3.15000 +0.03	3.15	3.11	3.11	300
26 Feb 15	3.11800 +0.02	3.12	3.11	3.11	25
25 Feb 15	3.10000 -0.20	3.15	3.10	3.15	212
23 Feb 15	3.30000 +0.05	3.30	3.30	3.30	54
20 Feb 15	3.25000 +0.08	3.28	3.18	3.18	371
19 Feb 15	3.17000 -0.03	3.17	3.10	3.10	3,017
16 Feb 15	3.20000 +0.05	3.20	3.08	3.14	1,606
13 Feb 15	3.15000 +0.00	3.15	3.15	3.15	283
12 Feb 15	3.15000 +0.08	3.18	3.15	3.18	2,213
11 Feb 15	3.07000 -0.03	3.07	3.07	3.07	40
09 Feb 15	3.10000 -0.04	3.10	3.10	3.10	3,689
06 Feb 15	3.14000 +0.05	3.14	3.07	3.07	1,300
05 Feb 15	3.09000 -0.01	3.09	3.09	3.09	1,877
04 Feb 15	3.10000 -0.04	3.13	3.10	3.13	403
03 Feb 15	3.14000 -0.01	3.14	3.14	3.14	299
02 Feb 15	3.15000 +0.05	3.18	3.06	3.06	1,149
30 Jan 15	3.09800 -0.03	3.10	3.10	3.10	555
29 Jan 15	3.13000 -0.01	3.13	3.13	3.13	359
28 Jan 15	3.14000 +0.04	3.14	3.09	3.09	10
26 Jan 15	3.10100 -0.04	3.10	3.10	3.10	75
23 Jan 15	3.14000 +0.00	3.18	3.14	3.18	1,000
22 Jan 15	3.14500 -0.01	3.14	3.14	3.14	1,733
21 Jan 15	3.15000 -0.02	3.15	3.15	3.15	1,783
20 Jan 15	3.17100 +0.05	3.17	3.07	3.07	100
19 Jan 15	3.12000 +0.02	3.15	3.12	3.15	528
16 Jan 15	3.10000 +0.05	3.10	3.10	3.10	200
15 Jan 15	3.05000 -0.10	3.20	3.05	3.14	4,610
14 Jan 15	3.14600 +0.04	3.21	3.15	3.21	4,640
13 Jan 15	3.11000 +0.02	3.11	3.07	3.07	9,818
12 Jan 15	3.09000 +0.05	3.09	3.09	3.09	100
09 Jan 15	3.04000 -0.01	3.04	3.00	3.00	3,400
07 Jan 15	3.05000 +0.07	3.05	2.99	2.99	4,270
05 Jan 15	2.98500 -0.01	2.98	2.98	2.98	1,000
02 Jan 15	2.99100 +0.00	2.99	2.88	2.88	5,701
30 Dec 14	2.99100 +0.00	3.10	2.99	2.99	3,344
29 Dec 14	2.99100 -0.07	2.99	2.99	2.99	5,297
23 Dec 14	3.06000 -0.03	3.06	3.06	3.06	3,718
22 Dec 14	3.09300 +0.05	3.09	3.09	3.09	10
19 Dec 14	3.04300 +0.05	3.04	2.99	2.99	2,324
18 Dec 14	2.99000 -0.01	2.99	2.99	2.99	1,075
16 Dec 14	3.00000 +0.00	3.00	3.00	3.00	1,303
15 Dec 14	3.00000 -0.03	3.00	3.00	3.00	3,600
10 Dec 14	3.03000 -0.01	3.03	3.03	3.03	3,854
09 Dec 14	3.04200 -0.12	3.05	3.04	3.05	1,300
05 Dec 14	3.15900 +0.08	3.16	3.10	3.10	1,501
04 Dec 14	3.08000 +0.05	3.21	3.08	3.21	2,408
03 Dec 14	3.02800 -0.03	3.03	3.02	3.02	500
02 Dec 14	3.06300 -0.18	3.10	3.06	3.10	900
01 Dec 14	3.24200 +0.17	3.24	3.24	3.24	130
27 Nov 14	3.07000 -0.11	3.07	3.07	3.07	1,249
26 Nov 14	3.18200 +0.19	3.19	3.06	3.06	1,750
25 Nov 14	2.99100 -0.23	3.06	2.99	3.06	6,491
19 Nov 14	3.21900 +0.11	3.22	3.22	3.22	582
18 Nov 14	3.11000 +0.01	3.11	3.00	3.00	700
17 Nov 14	3.10000 +0.11	3.10	3.08	3.08	4,724
14 Nov 14	2.99300 -0.01	2.99	2.99	2.99	800
11 Nov 14	3.00000 +0.01	3.00	2.99	2.99	195
07 Nov 14	2.99100 -0.11	2.99	2.99	2.99	354
06 Nov 14	3.09900 +0.11	3.10	2.99	2.99	1,150
04 Nov 14	2.99200 +0.00	2.99	2.99	2.99	700
03 Nov 14	2.99100 +0.00	3.09	2.98	2.98	805
31 Oct 14	2.99000 -0.13	2.99	2.99	2.99	3,761
29 Oct 14	3.12000 +0.12	3.12	3.01	3.01	20
27 Oct 14	3.00000 -0.03	3.00	2.99	2.99	13,510
24 Oct 14	3.03000 +0.00	3.03	3.03	3.03	200
23 Oct 14	3.03000 -0.24	3.10	2.99	3.10	5,055
22 Oct 14	3.27400 +0.09	3.27	3.27	3.27	50
21 Oct 14	3.18400 +0.08	3.18	3.04	3.07	1,746
20 Oct 14	3.10000 +0.10	3.10	3.10	3.10	66
17 Oct 14	3.00400 -0.03	3.00	3.00	3.00	200
16 Oct 14	3.03000 +0.04	3.03	2.99	2.99	5,032
15 Oct 14	2.99000 +0.00	2.99	2.99	2.99	1,900
14 Oct 14	2.99000 +0.00	2.99	2.99	2.99	2,500
10 Oct 14	2.99000 -0.11	2.99	2.99	2.99	855
09 Oct 14	3.10000 +0.10	3.10	3.00	3.00	3,658
08 Oct 14	3.00000 +0.00	3.00	3.00	3.00	3,529
06 Oct 14	3.00000 +0.00	3.00	3.00	3.00	430
01 Oct 14	3.00000 +0.00	3.00	3.00	3.00	1,000
26 Sep 14	3.00000 +0.00	3.00	3.00	3.00	1,250
25 Sep 14	3.00000 +0.00	3.00	3.00	3.00	4,537
24 Sep 14	3.00000 +0.05	3.00	3.00	3.00	629
22 Sep 14	2.95100 -0.04	2.95	2.95	2.95	3,800
18 Sep 14	2.99400 +0.14	2.99	2.88	2.88	1,000
17 Sep 14	2.85000 -0.12	2.95	2.85	2.95	2,700
16 Sep 14	2.96500 +0.00	2.96	2.96	2.96	1,000
09 Sep 14	2.96000 -0.01	2.97	2.96	2.97	4,363
08 Sep 14	2.97000 +0.00	3.10	2.97	3.10	2,985
05 Sep 14	2.97000 +0.00	2.97	2.97	2.97	1,000
03 Sep 14	2.96900 +0.00	2.99	2.91	2.91	994
02 Sep 14	2.97300 +0.03	2.97	2.97	2.97	3,004
01 Sep 14	2.94800 -0.10	2.95	2.95	2.95	150
29 Aug 14	3.05000 +0.08	3.05	3.05	3.05	319
28 Aug 14	2.97100 -0.01	2.97	2.97	2.97	150
25 Aug 14	2.98100 -0.06	2.98	2.98	2.98	1,000
21 Aug 14	3.04000 -0.05	3.04	3.04	3.04	7,058
20 Aug 14	3.09100 +0.03	3.09	3.09	3.09	1,000
18 Aug 14	3.06100 -0.01	3.06	3.06	3.06	1,000
14 Aug 14	3.07000 +0.10	3.07	3.05	3.05	2,000
13 Aug 14	2.97000 +0.01	2.97	2.97	2.97	1,316
12 Aug 14	2.96000 -0.05	2.97	2.96	2.97	1,864
11 Aug 14	3.01000 +0.00	3.01	3.01	3.01	578
08 Aug 14	3.01100 +0.00	3.01	3.01	3.01	800
07 Aug 14	3.01000 +0.01	3.01	2.97	2.97	4,240
06 Aug 14	3.00000 +0.01	3.00	3.00	3.00	1,000
05 Aug 14	2.99000 -0.01	2.99	2.99	2.99	3,365
04 Aug 14	2.99900 -0.01	3.00	2.96	3.00	2,174
01 Aug 14	3.01000 -0.09	3.15	3.01	3.01	7,558
31 Jul 14	3.10000 -0.01	3.11	3.10	3.11	7,625
30 Jul 14	3.11000 -0.04	3.15	3.11	3.15	2,699
29 Jul 14	3.15000 +0.00	3.15	3.15	3.15	205
28 Jul 14	3.15000 -0.07	3.15	3.11	3.12	2,450
25 Jul 14	3.22000 +0.07	3.22	3.11	3.11	1,361
24 Jul 14	3.15400 -0.10	3.15	3.15	3.15	150
21 Jul 14	3.25000 +0.14	3.25	3.25	3.25	150
18 Jul 14	3.11000 -0.07	3.11	3.11	3.11	1,220
17 Jul 14	3.18100 +0.07	3.25	3.13	3.13	1,870
16 Jul 14	3.11000 -0.09	3.11	3.10	3.10	600
15 Jul 14	3.20000 +0.10	3.20	3.12	3.12	1,285
14 Jul 14	3.10000 -0.07	3.11	3.10	3.11	3,628
11 Jul 14	3.17100 +0.06	3.17	3.17	3.17	1,105
10 Jul 14	3.11000 +0.11	3.17	3.11	3.11	9,929
09 Jul 14	3.00400 -0.19	3.10	3.00	3.10	1,550
07 Jul 14	3.19000 +0.09	3.19	3.11	3.11	1,555
04 Jul 14	3.10100 +0.00	3.20	3.10	3.20	2,442
03 Jul 14	3.10000 -0.01	3.10	3.10	3.10	1,457
02 Jul 14	3.10700 -0.11	3.11	3.11	3.11	200
26 Jun 14	3.22000 +0.08	3.22	3.15	3.15	3,333
24 Jun 14	3.14000 -0.15	3.20	3.14	3.20	1,111
23 Jun 14	3.28900 +0.18	3.29	3.29	3.29	2,000
20 Jun 14	3.11000 -0.16	3.27	3.11	3.26	5,000
19 Jun 14	3.26900 +0.16	3.28	3.27	3.28	160
16 Jun 14	3.11000 -0.18	3.11	3.11	3.11	320
12 Jun 14	3.29000 +0.08	3.30	3.29	3.30	2,080
11 Jun 14	3.21100 +0.09	3.21	3.11	3.13	4,426
10 Jun 14	3.12000 -0.18	3.12	3.12	3.12	2,991
06 Jun 14	3.30000 +0.06	3.30	3.25	3.25	3,402
05 Jun 14	3.24000 +0.04	3.24	3.12	3.12	2,158
04 Jun 14	3.20000 +0.03	3.25	3.20	3.20	5,890
02 Jun 14	3.16600 -0.13	3.17	3.17	3.17	208
30 May 14	3.29200 +0.09	3.29	3.29	3.29	514
29 May 14	3.20100 +0.01	3.20	3.20	3.20	103
28 May 14	3.19400 +0.11	3.19	3.03	3.07	6,584
26 May 14	3.08700 -0.07	3.09	3.09	3.09	90
23 May 14	3.16000 -0.06	3.16	3.07	3.07	1,000
22 May 14	3.21900 +0.09	3.22	3.07	3.08	4,050
21 May 14	3.13000 -0.06	3.16	3.11	3.11	7,598
20 May 14	3.19000 +0.02	3.19	3.14	3.14	2,178
19 May 14	3.17000 -0.03	3.17	3.07	3.07	3,033
13 May 14	3.19900 +0.11	3.20	3.07	3.07	1,350
09 May 14	3.09000 -0.06	3.21	3.09	3.20	9,642
08 May 14	3.15000 +0.00	3.16	3.15	3.16	4,580
07 May 14	3.15000 -0.04	3.15	3.15	3.15	6,706
06 May 14	3.19100 +0.04	3.19	3.19	3.19	3,577
05 May 14	3.15000 +0.05	3.15	3.06	3.07	16,800
02 May 14	3.10000 +0.03	3.10	3.10	3.10	1,241
30 Apr 14	3.07000 -0.02	3.07	3.07	3.07	3,409
29 Apr 14	3.09000 -0.08	3.19	3.08	3.19	718
28 Apr 14	3.16600 +0.00	3.17	3.06	3.06	100
25 Apr 14	3.16700 -0.06	3.17	3.06	3.06	160
24 Apr 14	3.22900 -0.02	3.23	3.07	3.07	1,050
23 Apr 14	3.24900 +0.17	3.25	3.07	3.07	5,806
22 Apr 14	3.08000 +0.00	3.08	3.08	3.08	2,000
17 Apr 14	3.08000 +0.00	3.08	3.08	3.08	2,525
15 Apr 14	3.08000 +0.01	3.19	3.08	3.08	595
14 Apr 14	3.07000 -0.03	3.10	3.07	3.10	5,885
10 Apr 14	3.10000 -0.04	3.10	3.10	3.10	2,000
07 Apr 14	3.13800 -0.01	3.14	3.14	3.14	1,275
04 Apr 14	3.15000 -0.09	3.15	3.15	3.15	1,500
03 Apr 14	3.24000 +0.09	3.24	3.15	3.15	200
02 Apr 14	3.15000 +0.00	3.15	3.15	3.15	9,680
01 Apr 14	3.15000 +0.02	3.15	3.09	3.09	11,307
31 Mar 14	3.13000 +0.02	3.13	3.08	3.11	24,776
28 Mar 14	3.11000 -0.06	3.11	3.10	3.10	3,002
27 Mar 14	3.16700 -0.05	3.24	3.05	3.24	3,820
25 Mar 14	3.22000 +0.02	3.30	3.22	3.30	3,992
24 Mar 14	3.20000 +0.00	3.30	3.10	3.10	3,583
21 Mar 14	3.20300 +0.09	3.20	3.20	3.20	2,224
20 Mar 14	3.11000 -0.09	3.11	3.09	3.10	9,255
19 Mar 14	3.20000 +0.08	3.23	3.20	3.21	4,650
18 Mar 14	3.12000 +0.02	3.12	3.10	3.10	400
17 Mar 14	3.10100 +0.00	3.10	3.10	3.10	2,232
14 Mar 14	3.10000 +0.00	3.10	3.09	3.09	3,700
13 Mar 14	3.10000 -0.10	3.16	3.10	3.16	6,118
12 Mar 14	3.19900 +0.00	3.20	3.20	3.20	500
11 Mar 14	3.20200 +0.08	3.20	3.09	3.09	300
10 Mar 14	3.12100 +0.04	3.12	3.01	3.01	1,743
07 Mar 14	3.08000 -0.14	3.30	3.00	3.22	27,222
06 Mar 14	3.22000 +0.00	3.30	3.22	3.30	3,339
05 Mar 14	3.22000 -0.11	3.28	3.21	3.27	9,657
03 Mar 14	3.33000 -0.01	3.33	3.22	3.23	5,083
28 Feb 14	3.34000 +0.04	3.34	3.30	3.30	2,000
27 Feb 14	3.30000 -0.04	3.30	3.21	3.23	4,800
26 Feb 14	3.33800 +0.11	3.34	3.23	3.23	300
25 Feb 14	3.23000 -0.07	3.25	3.23	3.25	3,922
24 Feb 14	3.30000 +0.00	3.34	3.25	3.25	2,040
21 Feb 14	3.29900 +0.00	3.30	3.24	3.24	420
20 Feb 14	3.30000 +0.04	3.30	3.26	3.26	11,500
19 Feb 14	3.26000 +0.01	3.26	3.26	3.26	802
18 Feb 14	3.25000 +0.00	3.25	3.25	3.25	4,500
17 Feb 14	3.25000 -0.04	3.28	3.22	3.28	16,618
14 Feb 14	3.29100 +0.01	3.29	3.26	3.29	4,500
13 Feb 14	3.28100 +0.00	3.29	3.28	3.28	1,821
12 Feb 14	3.28500 -0.01	3.30	3.27	3.30	4,848
10 Feb 14	3.30000 -0.09	3.30	3.30	3.30	500
07 Feb 14	3.38500 -0.02	3.39	3.38	3.39	2,000
06 Feb 14	3.40000 -0.01	3.40	3.28	3.30	3,394
04 Feb 14	3.41100 +0.12	3.41	3.27	3.29	3,356
03 Feb 14	3.29100 -0.01	3.29	3.29	3.29	1,400
31 Jan 14	3.30000 +0.00	3.30	3.30	3.30	1,000
30 Jan 14	3.30100 +0.00	3.30	3.30	3.30	1,417
29 Jan 14	3.30000 +0.05	3.30	3.27	3.27	3,000
28 Jan 14	3.25000 -0.01	3.25	3.25	3.25	1,000
27 Jan 14	3.26000 -0.02	3.26	3.26	3.26	1,000
24 Jan 14	3.28000 -0.02	3.35	3.28	3.30	7,158
22 Jan 14	3.30000 -0.06	3.30	3.30	3.30	1,000
21 Jan 14	3.36000 -0.03	3.36	3.36	3.36	1,048
20 Jan 14	3.39000 +0.03	3.39	3.29	3.36	3,250
17 Jan 14	3.36500 -0.12	3.40	3.23	3.40	7,814
16 Jan 14	3.48900 -0.01	3.49	3.37	3.37	290
15 Jan 14	3.50000 +0.00	3.50	3.45	3.45	3,054
14 Jan 14	3.49900 +0.00	3.50	3.40	3.40	397
13 Jan 14	3.49900 -0.01	3.50	3.35	3.35	5,458
10 Jan 14	3.50800 +0.20	3.51	3.51	3.51	100
09 Jan 14	3.31000 -0.11	3.31	3.30	3.30	2,037
08 Jan 14	3.42400 +0.12	3.42	3.42	3.42	1,000
07 Jan 14	3.30100 +0.06	3.30	3.30	3.30	329
06 Jan 14	3.24000 -0.01	3.24	3.24	3.24	250
03 Jan 14	3.25000 +0.00	3.25	3.21	3.25	3,902
30 Dec 13	3.25000 +0.00	3.25	3.17	3.25	16,377
27 Dec 13	3.25000 -0.06	3.30	3.25	3.30	12,065
23 Dec 13	3.31000 -0.12	3.31	3.31	3.31	350
20 Dec 13	3.43200 +0.08	3.43	3.34	3.34	1,800
19 Dec 13	3.35000 +0.06	3.48	3.35	3.48	3,100
18 Dec 13	3.28900 -0.01	3.29	3.21	3.21	2,200
17 Dec 13	3.30000 +0.00	3.30	3.25	3.30	1,350
16 Dec 13	3.30000 -0.05	3.30	3.30	3.30	250
13 Dec 13	3.34900 +0.04	3.35	3.22	3.27	13,596
12 Dec 13	3.31000 -0.09	3.48	3.31	3.48	459
11 Dec 13	3.39900 -0.01	3.41	3.17	3.41	29,120
10 Dec 13	3.41000 -0.08	3.41	3.41	3.41	280
09 Dec 13	3.48900 +0.07	3.49	3.49	3.49	107
06 Dec 13	3.42000 -0.03	3.49	3.42	3.49	1,162
05 Dec 13	3.45000 +0.04	3.49	3.45	3.49	603
04 Dec 13	3.41000 +0.00	3.48	3.41	3.45	7,656
03 Dec 13	3.41000 +0.01	3.49	3.40	3.41	7,020
02 Dec 13	3.40500 -0.06	3.46	3.40	3.46	4,233
29 Nov 13	3.46500 -0.06	3.55	3.46	3.55	4,443
28 Nov 13	3.52800 +0.03	3.55	3.46	3.55	2,614
27 Nov 13	3.50000 +0.08	3.50	3.45	3.49	13,149
26 Nov 13	3.42000 -0.03	3.45	3.42	3.45	1,750
25 Nov 13	3.45000 +0.04	3.49	3.41	3.41	3,435
22 Nov 13	3.41000 -0.07	3.49	3.38	3.40	7,676
21 Nov 13	3.48000 -0.05	3.54	3.35	3.50	23,314
20 Nov 13	3.52700 -0.02	3.55	3.41	3.55	10,435
19 Nov 13	3.54700 -0.01	3.71	3.40	3.71	28,130
18 Nov 13	3.56000 +0.13	3.64	3.40	3.45	28,357
15 Nov 13	3.42600 +0.08	3.43	3.30	3.30	23,709
14 Nov 13	3.35000 +0.10	3.35	3.20	3.20	6,550
13 Nov 13	3.25000 +0.00	3.26	3.19	3.26	4,400
12 Nov 13	3.25000 -0.13	3.30	3.25	3.30	4,003
11 Nov 13	3.38000 +0.13	3.39	3.24	3.25	13,603
08 Nov 13	3.25100 -0.06	3.28	3.25	3.28	3,880
07 Nov 13	3.30900 +0.11	3.31	3.20	3.28	11,255
06 Nov 13	3.20000 +0.00	3.31	3.20	3.25	8,746
05 Nov 13	3.20000 +0.05	3.25	3.15	3.15	4,350
04 Nov 13	3.15000 +0.05	3.22	3.15	3.22	5,547
01 Nov 13	3.10000 -0.02	3.10	3.10	3.10	2,856
31 Oct 13	3.11500 +0.09	3.20	3.02	3.02	6,250
30 Oct 13	3.02500 -0.07	3.03	3.03	3.03	1,472
29 Oct 13	3.10000 -0.10	3.15	3.10	3.15	10,332
28 Oct 13	3.20000 +0.00	3.20	3.15	3.15	2,529
25 Oct 13	3.20000 +0.15	3.24	3.07	3.07	19,971
24 Oct 13	3.05000 +0.20	3.05	2.90	2.90	6,763
23 Oct 13	2.85000 +0.02	2.85	2.78	2.80	2,714
22 Oct 13	2.83000 +0.05	2.88	2.80	2.85	6,250
21 Oct 13	2.78000 -0.02	2.83	2.77	2.78	10,238
18 Oct 13	2.80000 +0.01	2.80	2.75	2.78	7,794
17 Oct 13	2.79000 -0.01	2.79	2.78	2.78	2,200
16 Oct 13	2.80000 +0.02	2.80	2.75	2.78	6,149
15 Oct 13	2.78100 -0.02	2.80	2.77	2.80	3,228
14 Oct 13	2.80000 +0.07	2.80	2.76	2.76	9,275
11 Oct 13	2.73000 +0.00	2.73	2.73	2.73	4,197
10 Oct 13	2.73000 +0.02	2.78	2.73	2.74	3,348
09 Oct 13	2.71100 +0.00	2.71	2.71	2.71	1,901
08 Oct 13	2.71000 -0.02	2.72	2.71	2.72	4,100
07 Oct 13	2.73000 +0.01	2.73	2.72	2.72	1,200
04 Oct 13	2.72000 -0.01	2.79	2.72	2.79	4,347
02 Oct 13	2.73000 +0.00	2.75	2.73	2.75	4,597
01 Oct 13	2.73000 +0.00	2.73	2.73	2.73	3,604
30 Sep 13	2.73000 -0.02	2.79	2.73	2.79	4,352
27 Sep 13	2.74900 -0.03	2.77	2.73	2.73	5,448
26 Sep 13	2.78000 +0.05	2.78	2.73	2.73	3,700
25 Sep 13	2.73100 +0.00	2.73	2.73	2.73	2,931
24 Sep 13	2.73000 -0.07	2.75	2.73	2.75	4,424
23 Sep 13	2.80000 +0.08	2.80	2.80	2.80	441
20 Sep 13	2.72000 -0.08	2.74	2.72	2.74	4,000
19 Sep 13	2.79800 +0.00	2.80	2.74	2.74	5,007
18 Sep 13	2.80000 +0.07	2.80	2.75	2.75	5,157
17 Sep 13	2.73000 -0.07	2.73	2.73	2.73	1,000
16 Sep 13	2.79900 +0.00	2.80	2.73	2.73	3,620
13 Sep 13	2.80000 +0.00	2.80	2.76	2.76	1,050
12 Sep 13	2.80000 +0.00	2.83	2.73	2.73	3,420
11 Sep 13	2.79900 +0.09	2.80	2.70	2.80	4,101
10 Sep 13	2.71000 +0.00	2.71	2.69	2.71	6,364
09 Sep 13	2.71000 +0.00	2.78	2.71	2.78	2,780
06 Sep 13	2.71000 -0.07	2.78	2.71	2.78	5,263
05 Sep 13	2.78000 -0.07	2.85	2.71	2.85	11,697
04 Sep 13	2.84800 +0.06	2.85	2.72	2.79	12,313
03 Sep 13	2.79000 -0.01	2.80	2.79	2.80	1,930
02 Sep 13	2.80000 +0.10	2.80	2.80	2.80	4,310
30 Aug 13	2.70000 -0.08	2.78	2.70	2.78	26,977
29 Aug 13	2.78000 -0.07	2.79	2.78	2.79	1,700
28 Aug 13	2.84500 -0.03	2.85	2.67	2.75	6,418
27 Aug 13	2.87900 -0.12	3.05	2.75	3.00	10,673
26 Aug 13	2.99900 +0.00	3.00	3.00	3.00	2,730
23 Aug 13	3.00100 +0.00	3.00	3.00	3.00	719
22 Aug 13	3.00000 +0.04	3.05	2.95	2.96	5,985
21 Aug 13	2.96000 +0.00	2.96	2.96	2.96	1,210
20 Aug 13	2.96000 +0.05	2.96	2.91	2.91	2,285
19 Aug 13	2.91000 +0.01	2.91	2.86	2.86	2,504
16 Aug 13	2.90000 -0.03	2.90	2.85	2.86	1,500
15 Aug 13	2.92800 +0.16	2.93	2.80	2.84	11,324
14 Aug 13	2.77100 +0.00	2.77	2.77	2.77	2,938
13 Aug 13	2.77100 +0.02	2.77	2.77	2.77	1,450
12 Aug 13	2.75000 -0.01	2.79	2.75	2.79	517
09 Aug 13	2.76000 +0.01	2.76	2.76	2.76	850
08 Aug 13	2.75100 +0.05	2.85	2.75	2.82	7,119
07 Aug 13	2.70000 +0.08	2.70	2.70	2.70	810
06 Aug 13	2.62000 -0.05	2.62	2.62	2.62	1,140
05 Aug 13	2.67000 -0.03	2.70	2.67	2.70	1,458
02 Aug 13	2.70000 +0.00	2.70	2.70	2.70	570
01 Aug 13	2.70000 +0.01	2.70	2.69	2.69	1,601
31 Jul 13	2.69000 +0.00	2.69	2.69	2.69	619
30 Jul 13	2.69000 -0.07	2.76	2.69	2.76	865
29 Jul 13	2.76000 +0.07	2.76	2.69	2.69	1,470
26 Jul 13	2.69200 +0.04	2.69	2.62	2.62	1,000
25 Jul 13	2.65000 +0.03	2.65	2.65	2.65	3,693
24 Jul 13	2.62100 -0.11	2.75	2.62	2.75	5,678
23 Jul 13	2.73000 +0.05	2.74	2.73	2.74	300
22 Jul 13	2.68500 +0.00	2.74	2.68	2.74	1,155
19 Jul 13	2.68100 -0.04	2.74	2.68	2.74	4,850
18 Jul 13	2.72000 -0.03	2.76	2.70	2.76	2,796
17 Jul 13	2.75000 -0.05	2.75	2.75	2.75	4,010
16 Jul 13	2.80000 +0.02	2.80	2.80	2.80	1,500
15 Jul 13	2.78000 +0.00	2.84	2.78	2.78	1,600
12 Jul 13	2.78000 +0.00	2.78	2.74	2.75	2,302
11 Jul 13	2.78000 +0.04	2.78	2.73	2.74	2,197
10 Jul 13	2.74000 -0.11	2.75	2.74	2.75	1,038
09 Jul 13	2.84900 +0.12	2.85	2.74	2.79	2,545
08 Jul 13	2.73000 +0.00	2.80	2.73	2.80	6,140
05 Jul 13	2.73000 -0.07	2.74	2.73	2.74	1,263
04 Jul 13	2.79800 +0.05	2.80	2.68	2.76	4,074
03 Jul 13	2.75000 +0.00	2.78	2.75	2.75	2,053
02 Jul 13	2.75000 -0.01	2.75	2.75	2.75	5,045
01 Jul 13	2.76000 -0.03	2.85	2.74	2.74	5,647
28 Jun 13	2.79000 +0.08	2.79	2.68	2.70	17,430
27 Jun 13	2.71000 +0.07	2.71	2.63	2.65	7,260
26 Jun 13	2.64000 +0.00	2.72	2.64	2.72	1,600
25 Jun 13	2.64000 +0.02	2.65	2.60	2.61	7,620
24 Jun 13	2.61900 -0.13	2.66	2.62	2.66	3,600
21 Jun 13	2.74900 +0.15	2.75	2.70	2.73	2,988
20 Jun 13	2.60000 -0.05	2.65	2.60	2.65	3,800
19 Jun 13	2.65000 +0.01	2.70	2.65	2.70	700
18 Jun 13	2.64000 -0.06	2.70	2.64	2.69	4,132
17 Jun 13	2.70000 +0.02	2.70	2.70	2.70	1,167
14 Jun 13	2.67900 +0.07	2.68	2.61	2.61	1,999
13 Jun 13	2.61000 -0.03	2.63	2.61	2.63	2,000
12 Jun 13	2.64000 -0.01	2.65	2.64	2.65	2,000
11 Jun 13	2.65000 -0.06	2.69	2.65	2.69	3,400
10 Jun 13	2.71000 -0.04	2.73	2.63	2.65	7,081
07 Jun 13	2.74900 +0.07	2.80	2.63	2.76	17,461
06 Jun 13	2.67800 +0.00	2.68	2.60	2.66	7,010
05 Jun 13	2.68000 +0.09	2.68	2.59	2.59	30,332
04 Jun 13	2.59000 +0.04	2.65	2.50	2.55	8,766
03 Jun 13	2.54800 +0.00	2.55	2.47	2.50	25,938
31 May 13	2.54800 +0.05	2.55	2.55	2.55	100
30 May 13	2.50000 +0.00	2.50	2.50	2.50	581
29 May 13	2.50000 +0.01	2.50	2.49	2.49	2,000
28 May 13	2.49000 +0.03	2.49	2.49	2.49	353
27 May 13	2.46000 -0.04	2.50	2.46	2.50	15,500
24 May 13	2.50000 +0.06	2.55	2.40	2.40	18,086
23 May 13	2.44000 +0.04	2.45	2.40	2.40	4,338
22 May 13	2.40000 +0.09	2.45	2.36	2.45	10,865
21 May 13	2.31000 -0.15	2.45	2.31	2.36	6,604
20 May 13	2.46100 +0.10	2.46	2.46	2.46	1
17 May 13	2.36000 -0.02	2.39	2.36	2.36	7,945
16 May 13	2.37900 +0.09	2.38	2.38	2.38	100
15 May 13	2.29000 -0.01	2.29	2.29	2.29	1,125
14 May 13	2.30000 -0.09	2.38	2.20	2.20	8,550
13 May 13	2.39000 +0.04	2.39	2.20	2.20	4,100
10 May 13	2.35000 -0.04	2.35	2.35	2.35	1,000
09 May 13	2.39000 +0.09	2.39	2.33	2.33	4,185
08 May 13	2.29900 +0.00	2.31	2.20	2.31	2,800
06 May 13	2.30000 +0.06	2.30	2.13	2.13	7,200
03 May 13	2.23600 +0.03	2.24	2.13	2.13	1,575
02 May 13	2.21000 +0.00	2.21	2.13	2.13	200
30 Apr 13	2.21000 +0.07	2.21	2.13	2.21	730
29 Apr 13	2.14000 -0.04	2.18	2.14	2.18	11,692
26 Apr 13	2.18000 +0.01	2.18	2.16	2.16	2,920
25 Apr 13	2.17000 -0.03	2.17	2.17	2.17	100
23 Apr 13	2.20000 +0.10	2.20	2.20	2.20	100
22 Apr 13	2.10000 -0.07	2.10	2.10	2.10	500
19 Apr 13	2.17000 +0.07	2.17	2.10	2.10	151
18 Apr 13	2.09900 -0.11	2.10	2.10	2.10	100
17 Apr 13	2.20900 +0.00	2.21	2.21	2.21	100
16 Apr 13	2.21000 +0.00	2.21	2.21	2.21	20
15 Apr 13	2.21000 +0.00	2.21	2.11	2.12	11,700
12 Apr 13	2.21000 +0.00	2.21	2.12	2.12	220
11 Apr 13	2.21000 +0.04	2.21	2.17	2.17	2,650
10 Apr 13	2.17000 -0.01	2.19	2.13	2.18	4,100
09 Apr 13	2.18000 +0.03	2.18	2.15	2.15	594
08 Apr 13	2.15000 -0.13	2.20	2.07	2.20	52,709
05 Apr 13	2.28000 +0.04	2.35	2.19	2.25	19,687
04 Apr 13	2.24500 -0.15	2.35	2.23	2.30	11,225
03 Apr 13	2.39900 +0.06	2.40	2.26	2.34	9,695
02 Apr 13	2.34000 -0.06	2.35	2.34	2.35	1,600
28 Mar 13	2.39900 +0.00	2.41	2.30	2.30	1,782
27 Mar 13	2.40000 +0.00	2.42	2.40	2.40	3,200
26 Mar 13	2.39900 +0.05	2.40	2.35	2.35	1,943
25 Mar 13	2.35000 -0.05	2.35	2.32	2.35	2,413
22 Mar 13	2.40000 +0.00	2.40	2.40	2.40	676
21 Mar 13	2.40000 +0.05	2.45	2.40	2.45	815
20 Mar 13	2.35000 +0.00	2.35	2.30	2.35	2,238
19 Mar 13	2.35000 -0.05	2.35	2.35	2.35	3,000
18 Mar 13	2.39800 -0.06	2.46	2.33	2.46	979
15 Mar 13	2.46000 +0.12	2.46	2.46	2.46	50
14 Mar 13	2.34000 -0.11	2.46	2.34	2.45	7,583
13 Mar 13	2.44900 +0.06	2.45	2.30	2.45	4,164
12 Mar 13	2.39000 -0.06	2.39	2.33	2.33	800
11 Mar 13	2.44900 +0.00	2.45	2.30	2.30	86
08 Mar 13	2.45000 +0.05	2.45	2.27	2.45	655
07 Mar 13	2.40000 +0.05	2.40	2.30	2.30	2,271
06 Mar 13	2.35000 +0.02	2.35	2.35	2.35	6,581
05 Mar 13	2.33000 +0.05	2.35	2.24	2.35	5,342
04 Mar 13	2.28100 +0.03	2.28	2.28	2.28	1,000
01 Mar 13	2.25000 +0.00	2.25	2.25	2.25	5,105
28 Feb 13	2.25000 -0.05	2.35	2.25	2.25	824
27 Feb 13	2.30000 +0.00	2.30	2.25	2.30	276
25 Feb 13	2.30000 +0.00	2.30	2.25	2.25	1,092
22 Feb 13	2.30000 -0.10	2.35	2.22	2.23	7,478
21 Feb 13	2.39500 +0.10	2.39	2.24	2.30	12,509
20 Feb 13	2.30000 -0.15	2.30	2.30	2.30	75
19 Feb 13	2.44900 +0.05	2.45	2.45	2.45	110
18 Feb 13	2.40000 +0.00	2.48	2.37	2.48	2,300
15 Feb 13	2.40000 +0.01	2.43	2.40	2.43	6,136
14 Feb 13	2.39000 -0.11	2.47	2.32	2.36	15,835
13 Feb 13	2.49800 +0.00	2.50	2.50	2.50	700
12 Feb 13	2.49900 +0.15	2.53	2.32	2.32	9,165
11 Feb 13	2.35000 +0.03	2.39	2.24	2.30	9,611
08 Feb 13	2.32000 -0.06	2.37	2.32	2.37	3,367
07 Feb 13	2.38000 -0.06	2.44	2.38	2.44	6,458
06 Feb 13	2.44000 -0.01	2.55	2.44	2.55	2,223
05 Feb 13	2.45000 +0.00	2.45	2.45	2.45	10,350
04 Feb 13	2.45000 -0.10	2.50	2.45	2.50	4,356
01 Feb 13	2.55000 +0.09	2.55	2.44	2.55	5,039
31 Jan 13	2.46100 +0.00	2.46	2.46	2.46	475
29 Jan 13	2.46200 -0.09	2.56	2.46	2.46	2,089
28 Jan 13	2.54900 +0.04	2.55	2.46	2.51	5,215
25 Jan 13	2.51000 -0.04	2.65	2.51	2.51	7,105
24 Jan 13	2.55000 +0.00	2.66	2.55	2.55	4,382
23 Jan 13	2.55000 +0.00	2.55	2.55	2.55	920
22 Jan 13	2.55000 +0.00	2.55	2.55	2.55	4,173
21 Jan 13	2.55000 +0.00	2.55	2.50	2.55	4,505
18 Jan 13	2.55000 -0.05	2.60	2.55	2.60	596
17 Jan 13	2.60000 -0.02	2.62	2.60	2.62	5,402
16 Jan 13	2.62000 +0.12	2.62	2.55	2.55	8,299
15 Jan 13	2.50000 +0.06	2.50	2.45	2.45	12,298
14 Jan 13	2.44400 -0.04	2.44	2.30	2.44	4,295
11 Jan 13	2.48800 +0.14	2.49	2.30	2.30	7,119
09 Jan 13	2.34900 +0.01	2.35	2.30	2.30	6,472
08 Jan 13	2.34000 +0.04	2.34	2.34	2.34	10
07 Jan 13	2.29900 -0.05	2.35	2.23	2.29	5,407
04 Jan 13	2.34900 +0.02	2.35	2.20	2.20	4,847
03 Jan 13	2.33100 +0.14	2.33	2.33	2.33	13
02 Jan 13	2.18600 -0.12	2.19	2.19	2.19	600
28 Dec 12	2.30800 +0.00	2.31	2.19	2.26	5,244
27 Dec 12	2.31300 -0.01	2.36	2.31	2.36	1,250
21 Dec 12	2.32500 -0.04	2.40	2.26	2.40	3,500
20 Dec 12	2.36300 -0.04	2.39	2.21	2.21	13,229
19 Dec 12	2.40000 -0.04	2.40	2.25	2.25	10,010
18 Dec 12	2.44000 +0.04	2.44	2.32	2.44	1,230
17 Dec 12	2.40000 -0.05	2.40	2.30	2.30	3,510
14 Dec 12	2.44800 +0.01	2.45	2.45	2.45	10
13 Dec 12	2.44000 +0.04	2.44	2.26	2.35	6,232
12 Dec 12	2.40000 +0.13	2.40	2.40	2.40	100
11 Dec 12	2.27000 -0.13	2.27	2.27	2.27	250
10 Dec 12	2.40000 +0.00	2.40	2.35	2.35	1,191
07 Dec 12	2.40000 +0.14	2.40	2.25	2.40	1,990
06 Dec 12	2.25900 -0.04	2.26	2.26	2.26	642
05 Dec 12	2.30000 -0.10	2.30	2.30	2.30	3,050
04 Dec 12	2.40000 -0.03	2.45	2.40	2.43	7,790
03 Dec 12	2.43000 -0.01	2.44	2.33	2.44	9,327
30 Nov 12	2.44000 +0.19	2.44	2.42	2.42	6,674
29 Nov 12	2.25000 +0.05	2.28	2.25	2.28	1,500
28 Nov 12	2.20000 -0.06	2.26	2.20	2.26	6,250
27 Nov 12	2.26000 -0.19	2.44	2.26	2.44	1,204
26 Nov 12	2.44800 +0.15	2.45	2.36	2.36	4,160
23 Nov 12	2.29900 +0.00	2.30	2.26	2.30	4,422
22 Nov 12	2.29900 +0.00	2.30	2.30	2.30	6,300
21 Nov 12	2.29900 -0.02	2.30	2.30	2.30	100
20 Nov 12	2.32100 +0.02	2.32	2.32	2.32	1,000
19 Nov 12	2.30000 +0.05	2.30	2.17	2.30	4,242
16 Nov 12	2.25100 +0.13	2.30	2.15	2.16	9,808
15 Nov 12	2.12000 -0.18	2.30	2.02	2.30	25,652
14 Nov 12	2.30000 +0.14	2.30	2.27	2.27	1,120
13 Nov 12	2.16000 -0.28	2.42	2.16	2.32	5,461
12 Nov 12	2.44500 +0.02	2.44	2.44	2.44	50
09 Nov 12	2.42400 +0.01	2.45	2.42	2.45	650
08 Nov 12	2.41700 +0.00	2.45	2.25	2.25	24,406
07 Nov 12	2.42000 +0.00	2.42	2.38	2.42	3,475
06 Nov 12	2.42000 +0.04	2.42	2.40	2.40	8,895
05 Nov 12	2.38000 +0.03	2.40	2.38	2.39	6,470
02 Nov 12	2.35000 -0.01	2.36	2.34	2.36	4,650
01 Nov 12	2.36000 -0.02	2.36	2.33	2.33	4,720
31 Oct 12	2.37800 +0.05	2.38	2.25	2.30	8,130
30 Oct 12	2.33000 -0.01	2.33	2.33	2.33	530
29 Oct 12	2.34000 +0.00	2.34	2.33	2.33	2,140
26 Oct 12	2.34000 +0.12	2.34	2.33	2.34	5,774
25 Oct 12	2.22000 +0.05	2.31	2.22	2.23	11,764
24 Oct 12	2.17000 +0.00	2.23	2.17	2.23	6,176
23 Oct 12	2.17000 -0.13	2.35	2.10	2.35	34,761
22 Oct 12	2.30000 -0.05	2.35	2.27	2.35	4,303
19 Oct 12	2.34900 +0.08	2.35	2.30	2.30	15,152
18 Oct 12	2.27000 +0.01	2.27	2.17	2.17	5,252
17 Oct 12	2.25600 +0.01	2.26	2.20	2.20	10,106
16 Oct 12	2.25000 +0.00	2.26	2.19	2.25	32,993
15 Oct 12	2.25400 +0.12	2.26	2.20	2.21	25,641
12 Oct 12	2.13000 -0.02	2.13	2.13	2.13	140
11 Oct 12	2.15000 +0.00	2.15	2.10	2.15	5,044
10 Oct 12	2.14900 +0.05	2.15	2.15	2.15	50
09 Oct 12	2.09900 -0.02	2.15	2.02	2.15	8,095
08 Oct 12	2.11900 +0.01	2.12	2.08	2.09	10,617
05 Oct 12	2.10900 +0.11	2.11	2.00	2.07	12,013
04 Oct 12	2.00000 +0.00	2.00	2.00	2.00	1,950
03 Oct 12	2.00000 +0.00	2.00	2.00	2.00	50
02 Oct 12	2.00000 +0.12	2.00	1.94	1.94	4,250
01 Oct 12	1.88300 -0.22	2.00	1.88	2.00	7,922
28 Sep 12	2.10000 +0.14	2.10	2.10	2.10	100
27 Sep 12	1.96100 -0.03	1.99	1.96	1.99	3,931
26 Sep 12	1.99000 -0.01	1.99	1.99	1.99	1,520
24 Sep 12	2.00000 +0.01	2.00	2.00	2.00	1,008
21 Sep 12	1.99000 -0.06	2.00	1.99	2.00	3,702
20 Sep 12	2.05000 +0.01	2.05	2.05	2.05	1,000
19 Sep 12	2.03900 +0.04	2.04	2.03	2.03	712
18 Sep 12	2.00000 -0.10	2.00	2.00	2.00	775
17 Sep 12	2.10100 +0.10	2.20	1.94	2.00	28,585
14 Sep 12	2.00000 +0.03	2.00	2.00	2.00	200
13 Sep 12	1.97000 +0.02	1.97	1.89	1.92	33,100
12 Sep 12	1.95000 +0.04	2.00	1.91	1.95	500
11 Sep 12	1.90900 -0.04	1.91	1.91	1.91	2,000
10 Sep 12	1.95000 -0.02	1.95	1.95	1.95	1,800
07 Sep 12	1.97100 +0.08	2.15	1.87	1.87	58,235
06 Sep 12	1.89000 -0.01	1.89	1.89	1.89	1,000
05 Sep 12	1.90000 -0.10	2.03	1.90	2.03	3,418
04 Sep 12	2.00200 +0.08	2.00	1.93	1.93	700
31 Aug 12	1.92100 -0.11	1.97	1.92	1.97	14,806
30 Aug 12	2.03000 +0.00	2.07	1.95	2.03	500
29 Aug 12	2.03000 -0.05	2.03	2.03	2.03	1,075
28 Aug 12	2.07900 +0.06	2.08	1.97	1.97	1,238
27 Aug 12	2.02000 +0.11	2.08	1.98	1.98	15,697
24 Aug 12	1.91500 +0.02	1.91	1.89	1.89	3,070
23 Aug 12	1.89000 +0.03	1.89	1.89	1.89	100
22 Aug 12	1.86000 -0.04	1.86	1.86	1.86	2,400
21 Aug 12	1.89900 -0.01	1.90	1.90	1.90	200
20 Aug 12	1.90600 +0.00	1.91	1.91	1.91	250
17 Aug 12	1.90300 +0.00	1.90	1.90	1.90	50
15 Aug 12	1.90300 +0.07	1.90	1.90	1.90	100
14 Aug 12	1.83500 +0.04	1.84	1.76	1.76	1,090
13 Aug 12	1.80000 -0.13	1.95	1.80	1.95	2,715
10 Aug 12	1.93400 -0.01	1.94	1.81	1.94	1,870
09 Aug 12	1.94000 +0.00	1.94	1.94	1.94	1,000
08 Aug 12	1.94500 +0.05	1.95	1.94	1.94	1,860
07 Aug 12	1.90000 -0.05	1.90	1.81	1.81	1,500
06 Aug 12	1.95000 +0.00	1.95	1.90	1.90	2,150
03 Aug 12	1.94500 +0.14	1.95	1.85	1.85	4,085
02 Aug 12	1.81000 -0.01	1.81	1.81	1.81	905
31 Jul 12	1.82000 +0.06	1.82	1.75	1.82	1,360
30 Jul 12	1.76300 +0.03	1.76	1.73	1.73	2,369
27 Jul 12	1.73100 -0.07	1.73	1.73	1.73	1,600
26 Jul 12	1.80000 -0.05	1.80	1.80	1.80	2,500
24 Jul 12	1.85000 +0.07	1.85	1.85	1.85	200
23 Jul 12	1.78000 -0.10	1.78	1.78	1.78	1,000
20 Jul 12	1.88000 +0.00	1.88	1.85	1.85	2,934
19 Jul 12	1.88000 +0.06	1.88	1.88	1.88	100
18 Jul 12	1.81700 +0.06	1.82	1.75	1.75	2,202
12 Jul 12	1.76000 +0.07	1.76	1.76	1.76	1,000
11 Jul 12	1.69000 -0.03	1.70	1.69	1.70	1,692
10 Jul 12	1.72000 -0.08	1.88	1.72	1.88	1,050
09 Jul 12	1.80500 -0.08	1.80	1.68	1.80	4,050
06 Jul 12	1.88000 +0.00	1.88	1.88	1.88	23
05 Jul 12	1.88000 -0.01	1.88	1.84	1.84	3,758
04 Jul 12	1.89000 -0.01	1.89	1.89	1.89	3,000
03 Jul 12	1.90400 +0.00	1.90	1.90	1.90	1,250
02 Jul 12	1.90400 +0.03	1.95	1.87	1.95	2,300
29 Jun 12	1.87100 -0.01	1.87	1.87	1.87	100
26 Jun 12	1.87800 +0.01	1.88	1.88	1.88	50
22 Jun 12	1.86900 +0.04	1.87	1.77	1.77	900
21 Jun 12	1.83100 -0.06	1.84	1.83	1.84	1,800
20 Jun 12	1.89000 +0.00	1.89	1.88	1.88	3,326
19 Jun 12	1.89000 +0.00	1.89	1.80	1.80	2,080
18 Jun 12	1.89000 +0.01	1.89	1.76	1.89	1,045
15 Jun 12	1.88300 -0.01	1.89	1.79	1.79	7,707
13 Jun 12	1.89000 -0.01	1.89	1.89	1.89	101
12 Jun 12	1.90000 -0.02	1.90	1.90	1.90	500
11 Jun 12	1.92000 -0.03	1.92	1.88	1.88	971
08 Jun 12	1.94900 +0.06	2.00	1.80	1.80	631
07 Jun 12	1.89100 -0.01	1.89	1.80	1.80	602
06 Jun 12	1.90200 +0.00	1.90	1.90	1.90	61
05 Jun 12	1.90000 -0.03	1.90	1.79	1.85	3,251
04 Jun 12	1.93500 +0.03	1.93	1.87	1.87	1,500
01 Jun 12	1.90000 +0.00	1.90	1.90	1.90	100
31 May 12	1.90000 +0.08	1.90	1.90	1.90	350
30 May 12	1.82000 -0.14	2.03	1.76	2.03	28,361
29 May 12	1.96500 -0.07	2.02	1.95	1.95	1,158
28 May 12	2.04000 +0.00	2.04	2.02	2.02	1,184
25 May 12	2.04000 +0.01	2.04	2.04	2.04	50
24 May 12	2.03000 +0.02	2.03	2.03	2.03	1,000
23 May 12	2.01000 +0.01	2.01	2.01	2.01	1,000
22 May 12	2.00000 +0.00	2.05	1.95	2.05	8,770
21 May 12	2.00100 +0.03	2.00	1.99	1.99	2,000
18 May 12	1.97000 -0.02	1.97	1.96	1.96	7,080
17 May 12	1.98800 -0.04	1.99	1.93	1.93	2,705
16 May 12	2.03000 +0.17	2.03	1.90	1.90	15,504
15 May 12	1.86000 +0.06	1.86	1.80	1.80	2,423
14 May 12	1.80000 -0.03	1.80	1.80	1.80	1,500
11 May 12	1.83000 +0.08	1.83	1.78	1.78	3,100
10 May 12	1.75000 -0.02	1.85	1.75	1.83	2,175
09 May 12	1.77000 +0.05	1.77	1.72	1.72	9,000
08 May 12	1.71800 +0.04	1.72	1.72	1.72	100
07 May 12	1.68000 -0.07	1.68	1.68	1.68	2,000
04 May 12	1.75000 -0.04	1.75	1.75	1.75	1,600
03 May 12	1.79000 +0.05	1.89	1.65	1.65	30,051
02 May 12	1.74000 +0.04	1.74	1.74	1.74	100
30 Apr 12	1.70000 +0.03	1.70	1.67	1.67	4,000
27 Apr 12	1.67000 -0.03	1.70	1.65	1.70	4,965
26 Apr 12	1.70000 +0.00	1.70	1.70	1.70	100
25 Apr 12	1.70000 +0.00	1.70	1.70	1.70	100
24 Apr 12	1.70000 -0.01	1.74	1.65	1.74	3,700
20 Apr 12	1.71000 -0.04	1.71	1.71	1.71	1,100
19 Apr 12	1.74800 -0.01	1.75	1.70	1.72	3,501
18 Apr 12	1.76000 +0.01	1.76	1.75	1.75	2,700
17 Apr 12	1.75000 +0.05	1.75	1.68	1.74	9,311
16 Apr 12	1.70000 -0.02	1.73	1.70	1.73	2,460
13 Apr 12	1.72500 +0.06	1.73	1.70	1.70	7,216
12 Apr 12	1.67000 +0.07	1.67	1.67	1.67	2,000
11 Apr 12	1.60000 -0.05	1.65	1.60	1.65	568
10 Apr 12	1.65000 -0.04	1.65	1.65	1.65	4,900
05 Apr 12	1.69000 +0.06	1.69	1.63	1.68	3,896
04 Apr 12	1.63000 -0.01	1.63	1.63	1.63	740
03 Apr 12	1.63900 -0.05	1.69	1.64	1.67	6,914
02 Apr 12	1.68500 +0.03	1.68	1.63	1.66	3,250
30 Mar 12	1.65000 +0.01	1.65	1.64	1.64	29,003
29 Mar 12	1.63500 +0.00	1.64	1.58	1.58	3,120
28 Mar 12	1.63000 +0.00	1.63	1.60	1.60	7,300
27 Mar 12	1.63000 -0.01	1.64	1.63	1.64	366
26 Mar 12	1.64000 +0.06	1.65	1.64	1.65	2,100
23 Mar 12	1.58000 -0.05	1.68	1.58	1.68	3,550
22 Mar 12	1.63000 -0.01	1.64	1.63	1.64	2,850
21 Mar 12	1.64100 +0.04	1.64	1.64	1.64	4,253
20 Mar 12	1.60000 +0.00	1.60	1.60	1.60	1,975
19 Mar 12	1.60000 +0.00	1.60	1.60	1.60	1,800
16 Mar 12	1.60000 +0.00	1.60	1.60	1.60	2,000
15 Mar 12	1.60000 +0.01	1.60	1.59	1.59	3,000
14 Mar 12	1.59000 +0.02	1.60	1.54	1.55	8,457
13 Mar 12	1.56600 -0.06	1.62	1.57	1.62	3,950
12 Mar 12	1.63000 +0.03	1.63	1.60	1.60	6,000
09 Mar 12	1.60000 +0.00	1.60	1.60	1.60	2,399
08 Mar 12	1.59900 +0.00	1.60	1.55	1.55	7,347
07 Mar 12	1.60000 +0.00	1.60	1.54	1.60	6,022
06 Mar 12	1.60000 -0.10	1.67	1.60	1.64	7,250
05 Mar 12	1.70000 -0.03	1.70	1.63	1.70	5,240
02 Mar 12	1.73000 +0.05	1.73	1.69	1.69	3,366
01 Mar 12	1.68000 +0.05	1.68	1.63	1.63	37,038
29 Feb 12	1.62500 +0.00	1.63	1.62	1.63	3,024
28 Feb 12	1.62400 +0.00	1.63	1.57	1.63	5,908
27 Feb 12	1.62000 +0.00	1.63	1.62	1.63	4,760
24 Feb 12	1.62500 +0.01	1.63	1.63	1.63	3,928
23 Feb 12	1.61900 +0.00	1.64	1.62	1.64	5,700
22 Feb 12	1.62000 -0.01	1.64	1.60	1.64	9,000
21 Feb 12	1.63000 +0.03	1.63	1.63	1.63	2,297
20 Feb 12	1.60000 +0.00	1.60	1.60	1.60	810
17 Feb 12	1.60000 +0.00	1.60	1.60	1.60	9,250
16 Feb 12	1.60400 -0.04	1.63	1.56	1.60	12,064
15 Feb 12	1.63900 +0.00	1.64	1.63	1.64	8,324
14 Feb 12	1.63900 +0.01	1.66	1.55	1.66	12,574
13 Feb 12	1.63000 +0.10	1.70	1.50	1.56	16,635
10 Feb 12	1.53000 +0.00	1.59	1.52	1.53	12,714
09 Feb 12	1.53000 +0.03	1.53	1.51	1.52	7,316
08 Feb 12	1.50000 -0.01	1.53	1.50	1.50	4,550
07 Feb 12	1.51000 -0.02	1.53	1.51	1.53	24,500
06 Feb 12	1.53000 +0.02	1.55	1.50	1.55	30,000
03 Feb 12	1.50500 +0.04	1.55	1.49	1.49	13,316
02 Feb 12	1.46000 +0.03	1.46	1.40	1.43	34,955
01 Feb 12	1.43000 +0.03	1.43	1.41	1.42	15,815
31 Jan 12	1.40000 +0.00	1.44	1.40	1.44	2,250
30 Jan 12	1.40000 +0.00	1.40	1.36	1.36	6,969
27 Jan 12	1.40000 +0.00	1.40	1.40	1.40	4,100
26 Jan 12	1.40000 +0.04	1.43	1.36	1.36	26,880
25 Jan 12	1.35900 +0.00	1.36	1.30	1.36	6,568
24 Jan 12	1.35800 +0.00	1.36	1.30	1.36	2,935
23 Jan 12	1.36200 +0.00	1.36	1.36	1.36	2,000
20 Jan 12	1.36400 +0.05	1.37	1.36	1.37	1,116
19 Jan 12	1.31000 -0.04	1.35	1.31	1.35	1,739
18 Jan 12	1.35000 +0.00	1.35	1.35	1.35	4,494
17 Jan 12	1.34900 +0.00	1.35	1.35	1.35	836
16 Jan 12	1.34900 +0.00	1.35	1.30	1.35	6,240
13 Jan 12	1.34800 +0.00	1.35	1.35	1.35	1,802
12 Jan 12	1.34800 +0.00	1.35	1.35	1.35	637
11 Jan 12	1.34800 +0.01	1.35	1.34	1.34	8,500
10 Jan 12	1.33900 +0.06	1.34	1.34	1.34	1,975
09 Jan 12	1.28300 -0.06	1.34	1.28	1.34	2,598
06 Jan 12	1.34000 +0.00	1.34	1.34	1.34	561
05 Jan 12	1.34000 +0.00	1.34	1.32	1.34	2,690
04 Jan 12	1.34000 +0.00	1.34	1.28	1.34	862
03 Jan 12	1.34000 +0.00	1.34	1.34	1.34	536
02 Jan 12	1.34000 -0.01	1.34	1.29	1.34	1,870
30 Dec 11	1.34900 +0.03	1.35	1.32	1.32	2,400
29 Dec 11	1.31900 +0.00	1.32	1.32	1.32	537
28 Dec 11	1.31900 -0.05	1.32	1.28	1.31	5,970
27 Dec 11	1.37000 +0.00	1.39	1.37	1.39	2,158
23 Dec 11	1.36900 +0.06	1.39	1.30	1.39	10,858
22 Dec 11	1.31000 -0.04	1.35	1.31	1.35	1,050
21 Dec 11	1.35000 +0.02	1.39	1.35	1.39	2,538
20 Dec 11	1.33000 -0.06	1.39	1.33	1.33	3,292
19 Dec 11	1.39000 +0.00	1.39	1.39	1.39	1,850
16 Dec 11	1.39000 +0.00	1.39	1.39	1.39	2,000
15 Dec 11	1.39000 +0.00	1.39	1.39	1.39	1,000
14 Dec 11	1.39500 +0.00	1.39	1.34	1.34	600
13 Dec 11	1.39400 +0.00	1.39	1.39	1.39	800
12 Dec 11	1.39700 +0.00	1.40	1.40	1.40	500
09 Dec 11	1.39500 +0.05	1.42	1.34	1.34	2,836
08 Dec 11	1.34000 +0.00	1.34	1.34	1.34	600
07 Dec 11	1.34000 -0.06	1.34	1.28	1.28	1,002
06 Dec 11	1.40000 +0.04	1.40	1.36	1.36	704
05 Dec 11	1.36000 +0.06	1.36	1.36	1.36	367
02 Dec 11	1.30000 -0.06	1.30	1.30	1.30	2,000
01 Dec 11	1.35900 +0.00	1.36	1.36	1.36	1,600
30 Nov 11	1.35900 +0.00	1.36	1.36	1.36	1,250
29 Nov 11	1.36000 +0.00	1.36	1.36	1.36	1,950
28 Nov 11	1.36000 +0.05	1.36	1.36	1.36	2,950
25 Nov 11	1.31000 -0.07	1.39	1.31	1.39	3,659
24 Nov 11	1.38000 +0.00	1.38	1.38	1.38	1,950
23 Nov 11	1.38000 +0.00	1.38	1.38	1.38	1,750
22 Nov 11	1.38000 +0.00	1.38	1.38	1.38	1,877
21 Nov 11	1.38000 +0.00	1.38	1.38	1.38	2,000
18 Nov 11	1.38000 +0.03	1.38	1.35	1.35	3,350
17 Nov 11	1.34900 +0.01	1.35	1.35	1.35	2,050
16 Nov 11	1.34000 +0.00	1.34	1.34	1.34	2,000
15 Nov 11	1.34000 +0.00	1.34	1.34	1.34	2,000
14 Nov 11	1.34000 -0.01	1.34	1.34	1.34	2,000
11 Nov 11	1.35000 +0.01	1.35	1.29	1.34	2,764
10 Nov 11	1.34000 +0.00	1.34	1.34	1.34	4,688
09 Nov 11	1.34000 +0.00	1.34	1.28	1.28	4,400
08 Nov 11	1.34000 +0.01	1.34	1.34	1.34	4,100
07 Nov 11	1.33000 +0.02	1.33	1.33	1.33	2,100
04 Nov 11	1.31000 +0.00	1.31	1.31	1.31	1,800
03 Nov 11	1.31000 -0.02	1.31	1.31	1.31	1,000
02 Nov 11	1.33000 +0.00	1.33	1.33	1.33	2,000
01 Nov 11	1.33000 -0.01	1.33	1.33	1.33	2,000
31 Oct 11	1.34000 +0.00	1.34	1.34	1.34	3,716
28 Oct 11	1.34000 -0.01	1.35	1.30	1.30	4,798
27 Oct 11	1.35000 +0.00	1.35	1.28	1.34	4,050
26 Oct 11	1.34700 +0.01	1.35	1.28	1.34	4,106
25 Oct 11	1.34000 +0.00	1.34	1.33	1.33	1,100
24 Oct 11	1.34000 +0.03	1.34	1.25	1.31	820
21 Oct 11	1.31000 +0.01	1.31	1.31	1.31	695
20 Oct 11	1.30000 -0.02	1.32	1.30	1.32	2,210
19 Oct 11	1.32000 +0.01	1.32	1.22	1.31	2,897
18 Oct 11	1.31000 +0.01	1.31	1.31	1.31	762
17 Oct 11	1.30000 -0.03	1.31	1.28	1.31	8,777
14 Oct 11	1.33000 +0.00	1.33	1.33	1.33	706
13 Oct 11	1.33000 +0.00	1.33	1.33	1.33	722
12 Oct 11	1.33000 -0.02	1.33	1.27	1.32	1,136
11 Oct 11	1.35000 +0.02	1.35	1.26	1.33	4,560
10 Oct 11	1.33000 +0.00	1.33	1.26	1.33	3,706
07 Oct 11	1.33000 +0.00	1.33	1.33	1.33	2,000
06 Oct 11	1.33000 +0.00	1.33	1.33	1.33	1,800
05 Oct 11	1.33000 +0.00	1.33	1.33	1.33	2,000
04 Oct 11	1.33000 +0.06	1.35	1.33	1.35	2,050
03 Oct 11	1.27000 -0.08	1.35	1.27	1.28	8,065
30 Sep 11	1.35000 +0.05	1.35	1.35	1.35	3,128
29 Sep 11	1.30000 -0.03	1.30	1.30	1.30	1,000
28 Sep 11	1.33000 -0.01	1.33	1.33	1.33	1,200
27 Sep 11	1.34000 +0.00	1.34	1.34	1.34	3,460
26 Sep 11	1.34000 +0.01	1.34	1.33	1.33	3,400
23 Sep 11	1.33200 +0.01	1.34	1.33	1.34	2,050
22 Sep 11	1.31900 +0.01	1.32	1.32	1.32	3,400
21 Sep 11	1.31000 +0.02	1.32	1.30	1.30	5,835
20 Sep 11	1.29000 +0.00	1.29	1.29	1.29	2,000
19 Sep 11	1.29000 +0.00	1.29	1.29	1.29	2,000
16 Sep 11	1.29000 +0.00	1.29	1.29	1.29	3,000
15 Sep 11	1.29000 +0.00	1.29	1.29	1.29	2,000
14 Sep 11	1.29000 +0.00	1.30	1.28	1.28	4,127
13 Sep 11	1.29000 +0.00	1.29	1.29	1.29	1,890
12 Sep 11	1.29000 -0.01	1.30	1.24	1.30	3,652
09 Sep 11	1.29900 +0.00	1.30	1.30	1.30	2,000
08 Sep 11	1.29900 +0.01	1.30	1.30	1.30	2,100
07 Sep 11	1.28900 +0.00	1.29	1.29	1.29	2,719
06 Sep 11	1.28900 +0.00	1.29	1.25	1.29	5,009
05 Sep 11	1.29000 -0.02	1.29	1.29	1.29	2,000
02 Sep 11	1.30800 -0.01	1.31	1.31	1.31	2,000
01 Sep 11	1.31900 +0.00	1.32	1.25	1.32	6,816
31 Aug 11	1.31400 +0.01	1.32	1.31	1.32	2,032
30 Aug 11	1.29900 +0.00	1.30	1.24	1.24	5,150
29 Aug 11	1.30100 -0.02	1.31	1.26	1.31	4,543
26 Aug 11	1.32000 +0.02	1.33	1.30	1.30	2,826
25 Aug 11	1.30000 -0.03	1.30	1.25	1.25	24,344
24 Aug 11	1.32800 +0.01	1.33	1.33	1.33	1,315
23 Aug 11	1.32000 -0.01	1.32	1.32	1.32	1,800
22 Aug 11	1.32800 +0.00	1.33	1.33	1.33	1,500
19 Aug 11	1.33100 +0.03	1.35	1.25	1.35	3,080
18 Aug 11	1.30000 -0.02	1.30	1.25	1.26	5,767
17 Aug 11	1.32000 +0.01	1.32	1.31	1.31	2,500
16 Aug 11	1.31300 -0.01	1.32	1.26	1.26	6,600
15 Aug 11	1.32000 +0.01	1.32	1.30	1.32	6,357
12 Aug 11	1.31400 +0.01	1.32	1.30	1.30	1,700
11 Aug 11	1.29900 +0.00	1.30	1.30	1.30	1,300
10 Aug 11	1.29900 +0.00	1.30	1.30	1.30	1,200
09 Aug 11	1.29900 -0.03	1.30	1.21	1.21	1,193
08 Aug 11	1.32800 +0.10	1.37	1.33	1.37	1,220
05 Aug 11	1.23000 +0.02	1.24	1.21	1.24	9,999
04 Aug 11	1.21000 -0.06	1.32	1.21	1.32	14,398
03 Aug 11	1.26900 -0.08	1.35	1.25	1.35	27,729
02 Aug 11	1.35000 +0.00	1.37	1.35	1.37	3,168
01 Aug 11	1.35000 +0.00	1.37	1.35	1.37	1,007
29 Jul 11	1.35000 -0.02	1.37	1.35	1.37	9,648
28 Jul 11	1.37200 -0.02	1.37	1.37	1.37	683
27 Jul 11	1.38900 +0.01	1.39	1.39	1.39	905
26 Jul 11	1.37700 +0.03	1.38	1.38	1.38	767
25 Jul 11	1.35100 -0.04	1.37	1.35	1.37	8,120
22 Jul 11	1.39000 +0.00	1.39	1.39	1.39	753
21 Jul 11	1.38900 +0.00	1.39	1.39	1.39	769
20 Jul 11	1.39000 -0.01	1.39	1.35	1.39	2,781
19 Jul 11	1.39900 +0.00	1.40	1.40	1.40	994
18 Jul 11	1.39900 +0.00	1.40	1.35	1.35	9,360
15 Jul 11	1.39800 +0.00	1.40	1.40	1.40	2,276
14 Jul 11	1.39900 -0.01	1.40	1.40	1.40	2,000
13 Jul 11	1.40800 +0.00	1.41	1.36	1.41	2,378
12 Jul 11	1.40600 +0.01	1.41	1.40	1.40	2,600
11 Jul 11	1.40000 +0.00	1.40	1.40	1.40	3,093
08 Jul 11	1.39700 -0.01	1.40	1.40	1.40	1,266
07 Jul 11	1.41000 -0.01	1.42	1.33	1.42	7,066
06 Jul 11	1.41800 +0.00	1.42	1.42	1.42	2,000
05 Jul 11	1.41800 +0.03	1.42	1.36	1.39	4,400
04 Jul 11	1.39000 +0.05	1.39	1.34	1.39	2,686
01 Jul 11	1.34000 -0.11	1.39	1.26	1.26	9,009
30 Jun 11	1.44800 -0.01	1.45	1.40	1.40	5,100
29 Jun 11	1.46100 -0.01	1.47	1.41	1.44	8,124
28 Jun 11	1.46800 +0.00	1.47	1.47	1.47	2,000
27 Jun 11	1.46800 +0.01	1.47	1.41	1.45	2,010
24 Jun 11	1.46000 +0.02	1.47	1.41	1.42	5,483
23 Jun 11	1.44400 -0.01	1.46	1.44	1.46	2,300
22 Jun 11	1.45700 +0.00	1.46	1.46	1.46	3,200
21 Jun 11	1.46000 -0.01	1.47	1.40	1.47	18,672
20 Jun 11	1.46900 +0.02	1.48	1.47	1.48	3,200
17 Jun 11	1.45000 +0.00	1.45	1.45	1.45	4,518
16 Jun 11	1.45000 -0.03	1.48	1.40	1.48	8,664
15 Jun 11	1.48500 +0.01	1.49	1.47	1.47	3,974
14 Jun 11	1.47000 +0.00	1.47	1.47	1.47	1,667
13 Jun 11	1.47000 +0.01	1.48	1.45	1.45	3,100
10 Jun 11	1.46000 +0.01	1.48	1.46	1.48	4,130
09 Jun 11	1.45000 -0.04	1.45	1.45	1.45	800
08 Jun 11	1.48900 +0.00	1.49	1.44	1.49	9,462
07 Jun 11	1.48900 +0.02	1.49	1.45	1.49	7,670
06 Jun 11	1.47000 +0.03	1.47	1.44	1.44	5,900
03 Jun 11	1.43900 -0.01	1.44	1.43	1.43	6,500
02 Jun 11	1.45000 -0.04	1.49	1.45	1.49	6,250
01 Jun 11	1.49300 +0.14	1.50	1.36	1.40	78,565
31 May 11	1.34900 +0.00	1.35	1.35	1.35	2,768
30 May 11	1.34800 +0.00	1.35	1.29	1.33	2,527
27 May 11	1.34300 -0.01	1.34	1.30	1.30	1,060
26 May 11	1.34900 +0.02	1.35	1.35	1.35	2,700
25 May 11	1.33000 +0.04	1.33	1.33	1.33	200
24 May 11	1.29100 -0.02	1.32	1.28	1.28	37,845
23 May 11	1.30700 -0.05	1.33	1.28	1.33	16,847
20 May 11	1.35900 +0.01	1.36	1.33	1.34	4,673
19 May 11	1.35100 +0.10	1.38	1.29	1.31	47,219
17 May 11	1.25400 +0.00	1.25	1.25	1.25	200
16 May 11	1.25100 -0.03	1.28	1.25	1.28	4,000
12 May 11	1.28000 +0.00	1.28	1.28	1.28	450
11 May 11	1.28000 +0.02	1.28	1.28	1.28	2,000
10 May 11	1.26000 +0.00	1.26	1.25	1.26	10,247
09 May 11	1.26100 -0.05	1.32	1.26	1.32	640
06 May 11	1.31000 +0.05	1.31	1.31	1.31	61
05 May 11	1.26000 -0.02	1.26	1.26	1.26	10
04 May 11	1.28000 -0.03	1.28	1.28	1.28	1,000
03 May 11	1.31000 +0.04	1.31	1.31	1.31	2,000
02 May 11	1.26900 +0.03	1.27	1.25	1.25	128
29 Apr 11	1.24200 -0.03	1.28	1.24	1.27	25,323
28 Apr 11	1.27100 +0.05	1.27	1.22	1.22	1
27 Apr 11	1.22000 -0.06	1.22	1.22	1.22	4,000
26 Apr 11	1.27900 +0.06	1.28	1.22	1.22	450
20 Apr 11	1.21500 -0.04	1.26	1.22	1.26	2,155
19 Apr 11	1.25500 +0.04	1.25	1.25	1.25	700
18 Apr 11	1.21500 -0.05	1.25	1.22	1.25	15,347
15 Apr 11	1.26600 +0.00	1.27	1.27	1.27	484
14 Apr 11	1.27000 +0.01	1.27	1.27	1.27	200
13 Apr 11	1.25700 +0.00	1.26	1.23	1.25	8,850
12 Apr 11	1.25900 +0.00	1.26	1.22	1.25	4,282
11 Apr 11	1.26000 +0.00	1.26	1.26	1.26	1,615
08 Apr 11	1.26000 -0.01	1.26	1.26	1.26	1,900
07 Apr 11	1.27500 -0.03	1.31	1.27	1.31	2,757
06 Apr 11	1.31000 +0.00	1.31	1.28	1.28	2,900
05 Apr 11	1.31000 -0.03	1.31	1.31	1.31	1,000
04 Apr 11	1.33900 +0.00	1.34	1.34	1.34	250
01 Apr 11	1.33900 +0.01	1.34	1.31	1.31	2,500
31 Mar 11	1.33000 +0.06	1.33	1.27	1.27	34,239
30 Mar 11	1.27500 +0.03	1.28	1.27	1.28	3,830
29 Mar 11	1.24000 -0.04	1.24	1.24	1.24	5,000
28 Mar 11	1.27800 +0.00	1.28	1.23	1.28	3,339
25 Mar 11	1.27800 +0.00	1.28	1.28	1.28	1,550
23 Mar 11	1.27800 +0.00	1.28	1.27	1.27	2,200
22 Mar 11	1.27900 +0.06	1.28	1.28	1.28	1,000
21 Mar 11	1.22000 -0.06	1.22	1.22	1.22	70
18 Mar 11	1.28000 +0.05	1.28	1.28	1.28	200
17 Mar 11	1.23200 +0.02	1.26	1.23	1.25	2,770
16 Mar 11	1.21400 -0.01	1.23	1.21	1.23	2,000
15 Mar 11	1.22000 -0.06	1.22	1.22	1.22	290
14 Mar 11	1.27900 -0.02	1.28	1.22	1.28	8,115
10 Mar 11	1.30000 +0.04	1.30	1.24	1.28	5,540
09 Mar 11	1.26000 -0.05	1.31	1.23	1.31	7,214
08 Mar 11	1.31000 -0.02	1.33	1.25	1.33	9,922
07 Mar 11	1.32700 +0.00	1.33	1.28	1.28	10,035
04 Mar 11	1.32900 +0.00	1.33	1.29	1.29	2,940
03 Mar 11	1.32900 +0.00	1.33	1.33	1.33	3,000
02 Mar 11	1.32900 -0.01	1.33	1.33	1.33	3,010
28 Feb 11	1.33900 +0.00	1.34	1.31	1.31	2,460
25 Feb 11	1.33800 +0.00	1.34	1.34	1.34	3,025
24 Feb 11	1.33600 +0.01	1.34	1.33	1.33	5,774
23 Feb 11	1.33000 -0.01	1.34	1.29	1.30	4,452
22 Feb 11	1.33600 +0.00	1.34	1.30	1.30	3,458
21 Feb 11	1.33800 +0.00	1.34	1.34	1.34	2,324
18 Feb 11	1.33900 +0.01	1.34	1.30	1.34	4,904
17 Feb 11	1.32900 -0.02	1.34	1.30	1.33	5,674
16 Feb 11	1.35000 -0.01	1.35	1.33	1.33	162
15 Feb 11	1.35900 +0.00	1.36	1.33	1.33	5,100
14 Feb 11	1.35900 -0.01	1.36	1.34	1.34	4,943
11 Feb 11	1.36900 +0.00	1.37	1.32	1.37	4,259
10 Feb 11	1.36800 +0.01	1.37	1.33	1.36	4,584
09 Feb 11	1.36000 +0.00	1.36	1.36	1.36	3,034
08 Feb 11	1.36000 +0.01	1.36	1.33	1.35	10,265
07 Feb 11	1.35300 +0.01	1.35	1.34	1.34	3,242
04 Feb 11	1.34400 -0.01	1.35	1.34	1.35	3,016
03 Feb 11	1.35500 +0.00	1.36	1.35	1.35	1,802
02 Feb 11	1.35400 -0.01	1.35	1.30	1.30	2,250
01 Feb 11	1.36200 +0.06	1.36	1.30	1.30	2,272
31 Jan 11	1.30500 -0.01	1.32	1.30	1.32	4,500
28 Jan 11	1.31600 -0.02	1.34	1.31	1.31	9,974
27 Jan 11	1.33900 -0.01	1.34	1.34	1.34	1,788
26 Jan 11	1.35200 +0.04	1.35	1.35	1.35	100
25 Jan 11	1.30900 -0.05	1.35	1.31	1.32	9,284
24 Jan 11	1.35500 +0.00	1.36	1.33	1.33	8,001
21 Jan 11	1.35900 +0.02	1.36	1.31	1.34	18,883
19 Jan 11	1.33900 +0.01	1.35	1.31	1.35	8,160
18 Jan 11	1.33000 -0.03	1.36	1.30	1.35	15,377
17 Jan 11	1.35900 -0.01	1.36	1.36	1.36	2,856
14 Jan 11	1.36600 +0.06	1.37	1.30	1.37	535
13 Jan 11	1.30800 -0.07	1.38	1.30	1.38	7,843
12 Jan 11	1.37500 +0.00	1.38	1.35	1.35	3,010
11 Jan 11	1.37600 +0.01	1.38	1.37	1.37	5,920
10 Jan 11	1.37000 +0.01	1.38	1.36	1.36	5,706
07 Jan 11	1.36000 +0.00	1.36	1.36	1.36	6,726
06 Jan 11	1.36000 +0.03	1.36	1.33	1.33	11,204
05 Jan 11	1.32900 +0.03	1.35	1.33	1.35	5,292
04 Jan 11	1.29400 +0.04	1.30	1.29	1.30	4,050
03 Jan 11	1.25900 -0.06	1.37	1.25	1.37	17,486
30 Dec 10	1.32000 +0.04	1.35	1.25	1.28	5,512
29 Dec 10	1.28000 +0.00	1.28	1.28	1.28	3,600
28 Dec 10	1.27900 +0.02	1.28	1.26	1.26	3,605
27 Dec 10	1.25900 +0.04	1.26	1.22	1.26	4,340
23 Dec 10	1.22200 -0.01	1.23	1.22	1.23	41,052
22 Dec 10	1.23000 +0.00	1.26	1.22	1.22	32,784
21 Dec 10	1.22800 +0.00	1.26	1.22	1.26	31,080
20 Dec 10	1.22900 -0.03	1.26	1.22	1.26	29,050
17 Dec 10	1.25700 +0.04	1.27	1.21	1.27	7,387
16 Dec 10	1.22000 +0.00	1.22	1.22	1.22	2,304
15 Dec 10	1.22000 -0.01	1.27	1.22	1.27	10,425
14 Dec 10	1.23200 -0.01	1.30	1.23	1.24	7,756
13 Dec 10	1.24500 -0.03	1.27	1.24	1.25	7,180
10 Dec 10	1.27600 +0.00	1.28	1.23	1.27	6,643
09 Dec 10	1.27400 -0.03	1.31	1.24	1.27	52,997
08 Dec 10	1.30900 +0.00	1.31	1.30	1.30	3,626
07 Dec 10	1.30900 +0.01	1.31	1.25	1.30	13,926
06 Dec 10	1.30300 +0.06	1.30	1.25	1.30	6,200
03 Dec 10	1.24600 -0.06	1.31	1.25	1.31	3,100
02 Dec 10	1.31000 -0.04	1.35	1.28	1.35	2,806
01 Dec 10	1.35000 +0.05	1.35	1.22	1.22	1,100
30 Nov 10	1.30200 +0.01	1.34	1.23	1.32	11,692
29 Nov 10	1.29000 -0.05	1.33	1.29	1.33	4,000
26 Nov 10	1.33500 +0.02	1.34	1.31	1.33	12,090
25 Nov 10	1.31300 +0.00	1.31	1.31	1.31	2,000
24 Nov 10	1.31300 +0.00	1.31	1.31	1.31	1,593
23 Nov 10	1.31300 +0.04	1.31	1.23	1.23	6,981
22 Nov 10	1.27000 +0.02	1.30	1.21	1.22	21,396
19 Nov 10	1.25000 -0.03	1.27	1.25	1.27	5,000
18 Nov 10	1.28200 +0.01	1.28	1.28	1.28	2,000
17 Nov 10	1.27000 -0.06	1.27	1.27	1.27	38,000
16 Nov 10	1.33400 +0.08	1.33	1.30	1.30	1,348
15 Nov 10	1.25000 -0.08	1.27	1.25	1.27	5,596
12 Nov 10	1.33000 +0.03	1.33	1.33	1.33	50
11 Nov 10	1.30000 +0.01	1.30	1.28	1.28	3,215
10 Nov 10	1.29000 -0.01	1.35	1.29	1.35	1,100
09 Nov 10	1.30500 -0.02	1.38	1.30	1.38	2,100
08 Nov 10	1.32500 -0.04	1.33	1.30	1.30	19,353
05 Nov 10	1.37000 -0.03	1.37	1.37	1.37	1,000
04 Nov 10	1.40000 +0.09	1.40	1.40	1.40	100
03 Nov 10	1.31000 -0.01	1.32	1.31	1.32	2,000
02 Nov 10	1.32000 -0.08	1.34	1.31	1.34	4,200
01 Nov 10	1.40000 +0.09	1.40	1.37	1.37	6,900
29 Oct 10	1.31000 +0.00	1.31	1.31	1.31	1,000
28 Oct 10	1.31000 +0.00	1.31	1.31	1.31	3,000
26 Oct 10	1.31000 +0.00	1.37	1.31	1.37	7,550
25 Oct 10	1.31000 -0.01	1.31	1.31	1.31	10,000
22 Oct 10	1.32000 -0.01	1.34	1.32	1.32	2,015
21 Oct 10	1.33000 +0.00	1.37	1.33	1.34	3,225
20 Oct 10	1.33000 +0.00	1.33	1.33	1.33	499
19 Oct 10	1.33000 -0.03	1.34	1.33	1.34	2,019
18 Oct 10	1.36500 +0.04	1.37	1.33	1.33	3,231
15 Oct 10	1.32000 -0.01	1.34	1.32	1.33	10,839
14 Oct 10	1.33000 -0.01	1.34	1.33	1.34	700
13 Oct 10	1.34000 -0.02	1.36	1.33	1.36	6,185
12 Oct 10	1.36300 -0.01	1.38	1.36	1.36	3,340
11 Oct 10	1.37000 -0.01	1.38	1.37	1.38	10,400
08 Oct 10	1.38000 +0.02	1.38	1.34	1.36	2,043
07 Oct 10	1.36000 -0.01	1.37	1.36	1.37	2,010
06 Oct 10	1.37000 -0.01	1.38	1.37	1.38	2,402
05 Oct 10	1.38000 +0.00	1.38	1.36	1.36	2,225
04 Oct 10	1.38000 +0.02	1.38	1.34	1.36	1,330
01 Oct 10	1.36000 +0.00	1.36	1.36	1.36	990
30 Sep 10	1.36000 +0.00	1.36	1.34	1.35	2,385
29 Sep 10	1.36000 +0.00	1.36	1.36	1.36	1,000
28 Sep 10	1.36000 +0.01	1.38	1.36	1.38	2,050
27 Sep 10	1.35000 -0.02	1.37	1.35	1.37	7,850
24 Sep 10	1.37000 +0.00	1.38	1.37	1.37	5,700
23 Sep 10	1.37000 +0.03	1.38	1.37	1.38	1,350
22 Sep 10	1.34000 -0.03	1.36	1.34	1.36	3,000
21 Sep 10	1.37000 +0.01	1.37	1.36	1.36	7,120
20 Sep 10	1.36000 -0.01	1.36	1.35	1.35	1,600
17 Sep 10	1.36900 +0.00	1.37	1.37	1.37	3,500
16 Sep 10	1.36900 +0.00	1.37	1.34	1.37	2,033
15 Sep 10	1.37000 -0.01	1.40	1.37	1.38	2,697
14 Sep 10	1.38000 -0.04	1.41	1.38	1.41	5,551
13 Sep 10	1.42000 -0.01	1.42	1.41	1.41	2,265
10 Sep 10	1.43000 +0.00	1.43	1.39	1.42	3,255
09 Sep 10	1.43000 +0.00	1.43	1.39	1.43	3,355
08 Sep 10	1.43000 +0.03	1.43	1.38	1.40	4,900
07 Sep 10	1.40000 +0.02	1.43	1.40	1.43	2,256
06 Sep 10	1.38000 -0.02	1.40	1.38	1.40	11,887
03 Sep 10	1.40000 +0.04	1.44	1.37	1.44	4,358
02 Sep 10	1.36000 +0.00	1.36	1.36	1.36	3,300
01 Sep 10	1.36000 -0.01	1.36	1.32	1.36	2,198
31 Aug 10	1.37000 +0.04	1.37	1.35	1.35	3,600
30 Aug 10	1.33000 -0.06	1.40	1.33	1.39	9,623
27 Aug 10	1.39000 +0.02	1.39	1.33	1.34	5,300
26 Aug 10	1.37000 +0.05	1.37	1.33	1.33	17,414
25 Aug 10	1.31900 +0.07	1.34	1.28	1.28	34,859
24 Aug 10	1.24900 -0.02	1.26	1.22	1.26	1,358
23 Aug 10	1.27000 +0.00	1.28	1.27	1.27	2,614
20 Aug 10	1.27000 +0.01	1.27	1.27	1.27	1,690
19 Aug 10	1.26300 +0.00	1.27	1.26	1.27	1,110
18 Aug 10	1.26600 +0.00	1.27	1.27	1.27	700
17 Aug 10	1.26600 +0.00	1.27	1.27	1.27	50
16 Aug 10	1.26700 +0.00	1.27	1.27	1.27	950
13 Aug 10	1.26800 +0.00	1.27	1.23	1.27	20,392
12 Aug 10	1.27000 +0.00	1.27	1.27	1.27	108
11 Aug 10	1.27300 -0.01	1.29	1.26	1.29	2,338
10 Aug 10	1.28700 +0.01	1.29	1.22	1.25	1,571
09 Aug 10	1.27200 +0.03	1.27	1.24	1.24	1,081
06 Aug 10	1.24000 +0.00	1.24	1.24	1.24	4,203
05 Aug 10	1.24100 +0.00	1.29	1.24	1.29	348
04 Aug 10	1.24000 -0.03	1.27	1.24	1.27	576
03 Aug 10	1.27000 +0.00	1.27	1.27	1.27	598
02 Aug 10	1.27100 +0.00	1.27	1.27	1.27	616
30 Jul 10	1.27100 +0.03	1.28	1.25	1.28	3,488
29 Jul 10	1.24300 -0.04	1.27	1.24	1.27	2,500
28 Jul 10	1.28000 +0.04	1.28	1.28	1.28	727
27 Jul 10	1.24000 -0.01	1.25	1.24	1.25	2,645
26 Jul 10	1.25000 -0.02	1.27	1.25	1.27	3,460
23 Jul 10	1.27000 +0.04	1.27	1.23	1.23	1,121
21 Jul 10	1.23000 -0.01	1.24	1.23	1.24	1,717
20 Jul 10	1.24000 -0.01	1.25	1.24	1.25	2,022
19 Jul 10	1.25500 -0.04	1.31	1.25	1.31	1,699
16 Jul 10	1.29500 -0.01	1.29	1.26	1.29	951
15 Jul 10	1.31000 -0.01	1.32	1.25	1.32	8,979
14 Jul 10	1.31900 +0.00	1.32	1.32	1.32	1,355
13 Jul 10	1.32000 +0.01	1.32	1.29	1.31	1,181
12 Jul 10	1.30900 +0.03	1.32	1.30	1.30	1,141
09 Jul 10	1.28000 -0.02	1.30	1.28	1.30	5,302
08 Jul 10	1.30000 +0.00	1.30	1.30	1.30	1,000
07 Jul 10	1.30000 +0.00	1.30	1.30	1.30	1,462
06 Jul 10	1.30000 +0.00	1.30	1.25	1.30	6,490
05 Jul 10	1.29900 +0.01	1.30	1.29	1.29	2,100
02 Jul 10	1.29000 +0.00	1.29	1.26	1.29	6,678
01 Jul 10	1.29000 +0.00	1.30	1.24	1.30	2,160
30 Jun 10	1.29400 +0.00	1.29	1.28	1.28	1,100
29 Jun 10	1.29400 +0.00	1.30	1.24	1.24	1,680
28 Jun 10	1.29000 +0.00	1.29	1.28	1.28	3,862
25 Jun 10	1.28500 +0.00	1.29	1.24	1.29	3,400
24 Jun 10	1.28600 +0.00	1.29	1.24	1.28	3,439
23 Jun 10	1.28500 -0.01	1.29	1.28	1.29	1,405
22 Jun 10	1.29200 -0.01	1.29	1.23	1.24	8,100
21 Jun 10	1.30000 +0.00	1.30	1.29	1.30	16,016
18 Jun 10	1.30000 +0.02	1.30	1.24	1.30	1,175
17 Jun 10	1.28200 +0.06	1.28	1.25	1.25	3,378
16 Jun 10	1.22000 -0.03	1.22	1.22	1.22	870
15 Jun 10	1.25000 -0.02	1.27	1.23	1.27	3,749
14 Jun 10	1.27000 +0.02	1.27	1.27	1.27	2,091
11 Jun 10	1.25000 -0.02	1.25	1.25	1.25	2,000
10 Jun 10	1.26900 +0.00	1.27	1.27	1.27	1,675
09 Jun 10	1.26900 +0.00	1.27	1.27	1.27	460
08 Jun 10	1.27000 +0.04	1.27	1.22	1.23	21,173
07 Jun 10	1.23000 +0.03	1.23	1.18	1.20	8,050
04 Jun 10	1.20000 +0.01	1.24	1.20	1.24	1,378
03 Jun 10	1.19000 -0.05	1.23	1.19	1.23	1,000
02 Jun 10	1.23900 +0.06	1.24	1.23	1.23	1,896
01 Jun 10	1.18000 +0.01	1.23	1.18	1.23	1,200
31 May 10	1.17000 -0.01	1.18	1.17	1.18	6,500
28 May 10	1.18100 -0.05	1.23	1.17	1.23	13,800
27 May 10	1.23000 +0.00	1.23	1.23	1.23	1,000
26 May 10	1.23000 -0.03	1.23	1.23	1.23	900
25 May 10	1.26000 +0.01	1.26	1.26	1.26	2,000
24 May 10	1.25000 +0.05	1.25	1.20	1.20	7,000
21 May 10	1.19800 +0.04	1.20	1.20	1.20	2,650
20 May 10	1.16000 -0.01	1.16	1.16	1.16	5,000
19 May 10	1.17400 +0.00	1.17	1.17	1.17	3,433
18 May 10	1.17200 +0.03	1.22	1.17	1.20	14,569
17 May 10	1.14100 -0.04	1.18	1.14	1.18	4,500
14 May 10	1.17900 +0.00	1.18	1.14	1.17	28,001
13 May 10	1.17500 -0.09	1.18	1.17	1.17	7,500
12 May 10	1.26600 +0.02	1.27	1.17	1.17	1,700
11 May 10	1.24900 +0.00	1.25	1.25	1.25	2,408
10 May 10	1.25000 -0.04	1.27	1.18	1.18	6,699
07 May 10	1.29000 -0.01	1.29	1.15	1.25	4,690
06 May 10	1.30000 -0.04	1.33	1.25	1.25	5,550
05 May 10	1.34000 +0.09	1.34	1.34	1.34	1,500
04 May 10	1.25000 +0.00	1.34	1.25	1.25	8,301
03 May 10	1.25000 +0.08	1.34	1.17	1.17	36,325
30 Apr 10	1.17000 -0.01	1.17	1.17	1.17	11,100
29 Apr 10	1.18000 +0.05	1.19	1.18	1.18	6,600
28 Apr 10	1.13400 +0.01	1.19	1.13	1.19	22,934
27 Apr 10	1.12100 +0.00	1.12	1.12	1.12	2,000
26 Apr 10	1.12000 -0.04	1.12	1.12	1.12	650
23 Apr 10	1.16000 +0.00	1.16	1.16	1.16	500
22 Apr 10	1.16000 +0.00	1.16	1.16	1.16	1,191
21 Apr 10	1.16000 +0.00	1.16	1.16	1.16	3,646
20 Apr 10	1.16200 +0.04	1.16	1.16	1.16	1,250
16 Apr 10	1.12500 -0.02	1.15	1.13	1.15	5,399
15 Apr 10	1.15000 +0.00	1.16	1.12	1.15	12,501
14 Apr 10	1.15200 +0.00	1.15	1.15	1.15	1,829
13 Apr 10	1.15100 +0.00	1.15	1.12	1.15	6,000
12 Apr 10	1.15000 +0.00	1.17	1.13	1.16	31,025
09 Apr 10	1.15000 +0.06	1.15	1.15	1.15	100
07 Apr 10	1.09000 -0.01	1.09	1.09	1.09	525
06 Apr 10	1.10000 -0.03	1.12	1.10	1.12	6,500
01 Apr 10	1.13000 -0.01	1.13	1.11	1.11	4,700
31 Mar 10	1.14000 -0.01	1.14	1.14	1.14	3,000
30 Mar 10	1.15000 +0.00	1.15	1.15	1.15	3,000
29 Mar 10	1.14900 +0.00	1.15	1.11	1.15	7,437
26 Mar 10	1.15000 +0.01	1.15	1.11	1.12	2,962
24 Mar 10	1.14000 +0.02	1.14	1.09	1.10	6,000
22 Mar 10	1.12000 -0.01	1.12	1.12	1.12	2,000
18 Mar 10	1.13100 -0.05	1.13	1.13	1.13	1,500
17 Mar 10	1.18000 +0.03	1.18	1.18	1.18	100
15 Mar 10	1.15000 -0.03	1.15	1.12	1.12	2,000
12 Mar 10	1.17900 +0.01	1.18	1.12	1.12	1,999
11 Mar 10	1.17000 +0.03	1.17	1.13	1.13	4,734
10 Mar 10	1.14000 -0.02	1.14	1.14	1.14	3,000
09 Mar 10	1.16000 +0.00	1.16	1.16	1.16	1,365
05 Mar 10	1.15900 +0.04	1.16	1.12	1.12	2,200
04 Mar 10	1.12000 +0.00	1.12	1.11	1.11	2,000
03 Mar 10	1.12000 +0.00	1.12	1.12	1.12	1,378
02 Mar 10	1.12000 -0.04	1.12	1.12	1.12	200
01 Mar 10	1.16000 +0.05	1.16	1.16	1.16	195
26 Feb 10	1.11200 -0.01	1.12	1.11	1.12	75
25 Feb 10	1.12000 +0.00	1.12	1.12	1.12	615
24 Feb 10	1.12000 +0.03	1.12	1.12	1.12	1,000
22 Feb 10	1.09000 -0.02	1.09	1.09	1.09	806
18 Feb 10	1.11000 -0.06	1.11	1.11	1.11	2,003
17 Feb 10	1.17000 +0.03	1.17	1.17	1.17	5
16 Feb 10	1.14000 -0.06	1.14	1.14	1.14	2,000
15 Feb 10	1.20000 +0.02	1.20	1.20	1.20	350
11 Feb 10	1.18000 -0.01	1.18	1.18	1.18	2,500
10 Feb 10	1.19000 +0.04	1.19	1.19	1.19	1,842
08 Feb 10	1.15000 +0.02	1.15	1.15	1.15	1,500
04 Feb 10	1.13100 +0.00	1.13	1.13	1.13	1,000
03 Feb 10	1.13000 +0.01	1.13	1.13	1.13	3,000
02 Feb 10	1.12100 -0.06	1.19	1.11	1.18	10,790
01 Feb 10	1.17900 +0.08	1.18	1.11	1.16	4,694
29 Jan 10	1.10100 -0.01	1.10	1.10	1.10	75
28 Jan 10	1.10900 -0.01	1.12	1.11	1.11	3,400
27 Jan 10	1.12000 +0.03	1.12	1.11	1.11	300
26 Jan 10	1.09000 +0.00	1.09	1.09	1.09	1,000
25 Jan 10	1.09000 -0.03	1.09	1.09	1.09	1,000
22 Jan 10	1.12000 -0.03	1.12	1.12	1.12	1,000
21 Jan 10	1.15000 +0.06	1.15	1.15	1.15	5,353
20 Jan 10	1.09000 -0.03	1.15	1.09	1.15	1,500
18 Jan 10	1.12000 -0.03	1.12	1.08	1.11	6,750
15 Jan 10	1.15000 +0.04	1.15	1.14	1.14	2,022
14 Jan 10	1.11000 -0.01	1.15	1.08	1.15	6,805
13 Jan 10	1.12000 +0.02	1.12	1.08	1.08	2,000
12 Jan 10	1.10000 -0.07	1.10	1.10	1.10	4,950
11 Jan 10	1.17000 +0.11	1.17	1.11	1.11	6,300
08 Jan 10	1.06100 -0.02	1.15	1.06	1.14	4,510
07 Jan 10	1.08000 +0.03	1.16	1.05	1.10	19,838
06 Jan 10	1.05000 -0.08	1.11	1.05	1.11	11,060
05 Jan 10	1.13000 +0.01	1.13	1.11	1.11	1,137
04 Jan 10	1.12000 +0.01	1.12	1.12	1.12	1,161
30 Dec 09	1.11000 +0.05	1.11	1.06	1.08	8,080
29 Dec 09	1.06000 -0.04	1.09	1.06	1.09	6,075
28 Dec 09	1.10000 +0.00	1.12	1.10	1.12	13,790

ORBIS AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	4.72000 +0.02	4.72	4.72	4.72	400
19 Oct 26	4.70000 +0.10	4.70	4.66	4.66	400
16 Oct 26	4.60000 -0.10	4.72	4.56	4.72	1,350
15 Oct 26	4.70000 +0.06	4.70	4.68	4.68	469
14 Oct 26	4.64000 +0.02	4.82	4.64	4.68	469
13 Oct 26	4.62000 -0.08	4.72	4.56	4.72	1
12 Oct 26	4.70000 +0.04	4.70	4.58	4.68	2
09 Oct 26	4.66000 +0.04	4.66	4.64	4.64	1,000
08 Oct 26	4.62000 -0.04	4.66	4.60	4.66	1,000
07 Oct 26	4.66000 +0.00	4.66	4.66	4.66	4
06 Oct 26	4.66000 +0.04	4.66	4.64	4.64	4
05 Oct 26	4.62000 -0.06	4.68	4.58	4.68	4
02 Oct 26	4.68000 -0.08	4.76	4.68	4.76	200
01 Oct 26	4.76000 +0.06	4.90	4.70	4.70	120
30 Sep 26	4.70000 +0.00	4.70	4.70	4.70	219
29 Sep 26	4.70000 +0.00	4.70	4.70	4.70	219
28 Sep 26	4.70000 +0.00	4.70	4.70	4.70	219
25 Sep 26	4.70000 +0.00	4.80	4.70	4.70	5
24 Sep 26	4.70000 +0.00	4.70	4.70	4.70	1,250
23 Sep 26	4.70000 +0.00	4.70	4.70	4.70	1,250
22 Sep 26	4.70000 -0.06	4.76	4.70	4.76	1,250
21 Sep 26	4.76000 +0.20	4.76	4.64	4.64	1,250
18 Sep 26	4.56000 -0.06	4.76	4.56	4.66	1,901
17 Sep 26	4.62000 -0.16	5.00	4.60	4.76	1,665
16 Sep 26	4.78000 +0.00	4.78	4.76	4.76	320
15 Sep 26	4.78000 +0.06	5.05	4.78	4.88	320
14 Sep 26	4.72000 -0.04	4.76	4.60	4.76	2
11 Sep 26	4.76000 -0.08	4.86	4.76	4.84	486
10 Sep 26	4.84000 +0.00	4.94	4.66	4.88	349
09 Sep 26	4.84000 -0.04	4.88	4.84	4.88	2,121
08 Sep 26	4.88000 +0.18	4.88	4.74	4.74	2,121
07 Sep 26	4.70000 -0.12	4.82	4.70	4.82	23
04 Sep 26	4.82000 +0.00	4.92	4.82	4.92	23
03 Sep 26	4.82000 +0.08	4.82	4.80	4.80	1,060
02 Sep 26	4.74000 +0.04	4.74	4.74	4.74	1
01 Sep 26	4.70000 -0.04	4.84	4.70	4.84	1
31 Aug 26	4.74000 +0.04	4.74	4.50	4.50	1,004
28 Aug 26	4.70000 +0.08	4.70	4.70	4.70	1,182
27 Aug 26	4.62000 +0.06	4.66	4.50	4.50	1,183
26 Aug 26	4.56000 -0.16	4.72	4.56	4.62	956
25 Aug 26	4.72000 +0.10	4.82	4.72	4.72	524
24 Aug 26	4.62000 -0.02	4.74	4.58	4.74	132
21 Aug 26	4.64000 +0.04	4.64	4.50	4.50	870
20 Aug 26	4.60000 +0.06	4.64	4.60	4.64	3
19 Aug 26	4.54000 -0.14	4.76	4.54	4.76	3,120
18 Aug 26	4.68000 +0.04	4.68	4.68	4.68	1,374
17 Aug 26	4.64000 -0.02	4.64	4.64	4.64	1,374
14 Aug 26	4.66000 +0.00	4.68	4.56	4.56	1,374
13 Aug 26	4.66000 +0.02	4.70	4.66	4.70	80
12 Aug 26	4.64000 -0.04	4.72	4.58	4.58	1,005
11 Aug 26	4.68000 -0.14	4.86	4.68	4.86	281
10 Aug 26	4.82000 +0.08	4.82	4.82	4.82	1
07 Aug 26	4.74000 +0.00	4.74	4.74	4.74	1
06 Aug 26	4.74000 +0.00	4.80	4.74	4.80	1
05 Aug 26	4.74000 +0.06	4.90	4.74	4.90	1
04 Aug 26	4.68000 +0.02	4.68	4.68	4.68	1,380
03 Aug 26	4.66000 -0.10	4.80	4.62	4.80	1,380
31 Jul 26	4.76000 -0.04	4.76	4.76	4.76	21
30 Jul 26	4.80000 +0.00	4.80	4.80	4.80	21
29 Jul 26	4.80000 +0.02	4.80	4.80	4.80	21
28 Jul 26	4.78000 -0.04	4.78	4.78	4.78	21
27 Jul 26	4.82000 -0.04	5.05	4.82	5.05	21
24 Jul 26	4.86000 +0.00	4.86	4.86	4.86	1,424
23 Jul 26	4.86000 +0.02	4.86	4.86	4.86	1,424
22 Jul 26	4.84000 +0.04	4.84	4.84	4.84	1,424
21 Jul 26	4.80000 +0.08	4.80	4.80	4.80	1,424
20 Jul 26	4.72000 -0.06	4.72	4.72	4.72	1,424
17 Jul 26	4.78000 -0.14	4.84	4.78	4.84	1,424
16 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
15 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
14 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
13 Jul 26	4.92000 +0.00	4.92	4.92	4.92	3
10 Jul 26	4.92000 +0.00	4.98	4.92	4.98	3
09 Jul 26	4.92000 +0.00	5.05	4.92	5.05	2
08 Jul 26	4.92000 +0.02	4.92	4.92	4.92	7
07 Jul 26	4.90000 -0.08	4.90	4.90	4.90	7
06 Jul 26	4.98000 +0.22	5.20	4.98	5.20	7
03 Jul 26	4.76000 +0.04	4.76	4.76	4.76	1,479
02 Jul 26	4.72000 +0.08	4.72	4.72	4.72	1,479
01 Jul 26	4.64000 -0.04	4.64	4.60	4.60	1,479
30 Jun 26	4.68000 +0.00	4.68	4.60	4.60	700
29 Jun 26	4.68000 -0.14	4.72	4.60	4.72	1,100
26 Jun 26	4.82000 -0.08	4.82	4.70	4.80	9
25 Jun 26	4.90000 +0.06	4.94	4.90	4.94	754
24 Jun 26	4.84000 +0.02	4.92	4.84	4.92	802
23 Jun 26	4.82000 -0.18	4.90	4.82	4.90	1,701
22 Jun 26	5.00000 -0.10	5.10	5.00	5.10	2,191
19 Jun 26	5.10000 +0.00	5.10	5.00	5.00	530
18 Jun 26	5.10000 +0.00	5.10	5.10	5.10	1,043
17 Jun 26	5.10000 +0.00	5.35	5.10	5.35	1,043
16 Jun 26	5.10000 -0.15	5.10	5.05	5.05	300
15 Jun 26	5.25000 +0.05	5.30	5.25	5.25	470
12 Jun 26	5.20000 -0.10	5.25	5.10	5.25	1,276
11 Jun 26	5.30000 +0.00	5.30	5.30	5.30	2
10 Jun 26	5.30000 -0.05	5.30	5.30	5.30	2
09 Jun 26	5.35000 +0.00	5.35	5.30	5.30	4,150
08 Jun 26	5.35000 -0.05	5.35	5.30	5.30	250
05 Jun 26	5.40000 +0.00	5.50	5.30	5.30	793
04 Jun 26	5.40000 +0.00	5.50	5.40	5.50	40
03 Jun 26	5.40000 +0.25	5.45	5.25	5.25	1,094
02 Jun 26	5.15000 +0.05	5.15	5.15	5.15	306
01 Jun 26	5.10000 +0.10	5.10	5.10	5.10	306
29 May 26	5.00000 +0.00	5.00	5.00	5.00	306
28 May 26	5.00000 +0.28	5.00	4.76	4.84	4,106
27 May 26	4.72000 -0.04	4.90	4.72	4.84	3,913
26 May 26	4.76000 -0.02	4.76	4.70	4.70	600
25 May 26	4.78000 +0.02	4.78	4.78	4.78	146
22 May 26	4.76000 -0.10	4.80	4.66	4.80	146
21 May 26	4.86000 +0.18	4.86	4.80	4.80	496
20 May 26	4.68000 +0.06	4.72	4.68	4.72	4
19 May 26	4.62000 +0.00	4.62	4.62	4.62	2,000
18 May 26	4.62000 +0.06	4.62	4.56	4.56	2,000
15 May 26	4.56000 -0.06	4.56	4.56	4.56	55
14 May 26	4.62000 -0.02	4.70	4.62	4.70	55
13 May 26	4.64000 +0.00	4.64	4.64	4.64	11
12 May 26	4.64000 -0.02	4.64	4.64	4.64	11
11 May 26	4.66000 +0.08	4.70	4.66	4.70	11
08 May 26	4.58000 +0.00	4.58	4.58	4.58	75
07 May 26	4.58000 -0.02	4.58	4.58	4.58	75
06 May 26	4.60000 +0.02	4.62	4.60	4.62	75
05 May 26	4.58000 -0.06	4.58	4.58	4.58	150
04 May 26	4.64000 +0.02	4.64	4.64	4.64	150
30 Apr 26	4.62000 -0.06	4.62	4.58	4.58	150
29 Apr 26	4.68000 +0.02	4.68	4.68	4.68	200
28 Apr 26	4.66000 -0.20	4.82	4.60	4.82	9,686
27 Apr 26	4.86000 +0.04	4.86	4.86	4.86	450
24 Apr 26	4.82000 +0.00	4.82	4.82	4.82	56
23 Apr 26	4.82000 -0.02	4.82	4.82	4.82	56
22 Apr 26	4.84000 -0.02	4.84	4.84	4.84	56
21 Apr 26	4.86000 -0.04	4.86	4.86	4.86	56
20 Apr 26	4.90000 -0.02	5.00	4.90	5.00	56
17 Apr 26	4.92000 +0.00	4.92	4.92	4.92	5
16 Apr 26	4.92000 +0.10	4.92	4.92	4.92	5
15 Apr 26	4.82000 +0.00	4.82	4.80	4.80	444
14 Apr 26	4.82000 +0.00	4.90	4.80	4.90	1,092
13 Apr 26	4.82000 -0.02	4.82	4.82	4.82	1,042
10 Apr 26	4.84000 -0.02	4.84	4.84	4.84	1,042
09 Apr 26	4.86000 -0.12	4.90	4.86	4.90	1,042
08 Apr 26	4.98000 -0.02	4.98	4.98	4.98	8
07 Apr 26	5.00000 -0.05	5.00	5.00	5.00	8
02 Apr 26	5.05000 -0.05	5.10	5.05	5.10	1
01 Apr 26	5.10000 +0.00	5.10	5.10	5.10	982
31 Mar 26	5.10000 +0.00	5.15	5.05	5.15	982
30 Mar 26	5.10000 +0.00	5.10	5.10	5.10	111
27 Mar 26	5.10000 +0.10	5.10	5.10	5.10	700
26 Mar 26	5.00000 +0.02	5.00	4.88	4.88	67
25 Mar 26	4.98000 -0.07	4.98	4.98	4.98	69
24 Mar 26	5.05000 -0.05	5.05	5.05	5.05	2
23 Mar 26	5.10000 +0.00	5.10	5.05	5.05	2
20 Mar 26	5.10000 +0.20	5.10	4.98	4.98	505
19 Mar 26	4.90000 -0.20	5.05	4.90	5.05	973
18 Mar 26	5.10000 +0.00	5.10	5.00	5.00	36
17 Mar 26	5.10000 +0.05	5.10	5.00	5.00	1,195
16 Mar 26	5.05000 -0.10	5.05	5.00	5.05	1,494
13 Mar 26	5.15000 +0.00	5.15	5.15	5.15	0
12 Mar 26	5.15000 +0.00	5.15	5.15	5.15	408
11 Mar 26	5.15000 +0.00	5.15	5.15	5.15	6,329
10 Mar 26	5.15000 +0.00	5.15	5.15	5.15	6,329
09 Mar 26	5.15000 +0.15	5.20	4.96	4.96	6,329
06 Mar 26	5.00000 -0.05	5.05	5.00	5.00	5,587
05 Mar 26	5.05000 +0.00	5.05	5.00	5.00	7,168
04 Mar 26	5.05000 +0.55	5.10	4.60	4.64	2,975
03 Mar 26	4.50000 -0.20	4.64	4.50	4.64	1,045
02 Mar 26	4.70000 -0.10	4.72	4.70	4.70	1,260
27 Feb 26	4.80000 +0.18	4.90	4.70	4.70	381
26 Feb 26	4.62000 -0.04	4.70	4.52	4.52	1,950
25 Feb 26	4.66000 -0.79	5.40	4.60	5.40	14,661
24 Feb 26	5.45000 -0.05	5.45	5.40	5.40	7
23 Feb 26	5.50000 -0.30	5.65	5.50	5.65	600
20 Feb 26	5.80000 +0.20	5.85	5.75	5.75	7,024
19 Feb 26	5.60000 -0.10	5.60	5.60	5.60	1,095
18 Feb 26	5.70000 +0.00	5.70	5.60	5.60	1,490
17 Feb 26	5.70000 +0.00	5.70	5.70	5.70	320
16 Feb 26	5.70000 +0.05	5.70	5.70	5.70	255
13 Feb 26	5.65000 -0.15	5.70	5.65	5.70	255
12 Feb 26	5.80000 +0.05	5.85	5.80	5.85	739
11 Feb 26	5.75000 +0.00	5.75	5.75	5.75	1,430
10 Feb 26	5.75000 +0.00	5.75	5.75	5.75	1,430
09 Feb 26	5.75000 +0.20	6.00	5.75	6.00	1,430
06 Feb 26	5.55000 -0.25	5.75	5.55	5.75	1,097
05 Feb 26	5.80000 -0.15	5.85	5.80	5.85	37
04 Feb 26	5.95000 +0.00	5.95	5.95	5.95	827
03 Feb 26	5.95000 -0.10	5.95	5.95	5.95	827
02 Feb 26	6.05000 +0.00	6.05	6.05	6.05	811
30 Jan 26	6.05000 -0.05	6.05	6.05	6.05	0
29 Jan 26	6.10000 +0.05	6.15	6.05	6.05	811
28 Jan 26	6.05000 +0.05	6.25	5.90	6.00	5,533
27 Jan 26	6.00000 -0.05	6.00	6.00	6.00	465
26 Jan 26	6.05000 -0.10	6.25	6.05	6.25	25
23 Jan 26	6.15000 +0.50	6.25	5.75	5.75	5,211
22 Jan 26	5.65000 +0.05	5.65	5.65	5.65	372
21 Jan 26	5.60000 -0.05	5.60	5.60	5.60	372
20 Jan 26	5.65000 -0.05	5.70	5.65	5.70	372
19 Jan 26	5.70000 +0.00	5.70	5.60	5.60	1,784
16 Jan 26	5.70000 -0.10	5.75	5.65	5.75	2,560
15 Jan 26	5.80000 +0.05	5.80	5.80	5.80	90
14 Jan 26	5.75000 -0.05	5.75	5.75	5.75	5
13 Jan 26	5.80000 +0.00	5.80	5.80	5.80	5
12 Jan 26	5.80000 -0.05	5.90	5.80	5.90	206
09 Jan 26	5.85000 -0.05	6.00	5.85	6.00	513
08 Jan 26	5.90000 +0.05	5.90	5.90	5.90	112
07 Jan 26	5.85000 +0.00	5.85	5.85	5.85	345
06 Jan 26	5.85000 +0.00	5.85	5.85	5.85	345
05 Jan 26	5.85000 +0.05	5.95	5.85	5.90	345
02 Jan 26	5.80000 +0.00	5.80	5.80	5.80	1,747
30 Dec 25	5.80000 +0.15	5.80	5.65	5.65	1,747
29 Dec 25	5.65000 -0.15	5.80	5.60	5.80	1,583
23 Dec 25	5.80000 +0.10	5.80	5.60	5.60	1,964
22 Dec 25	5.70000 +0.05	5.75	5.70	5.75	175
19 Dec 25	5.65000 -0.25	5.65	5.65	5.65	761
18 Dec 25	5.90000 +0.00	5.90	5.90	5.90	896
17 Dec 25	5.90000 +0.00	5.90	5.90	5.90	379
16 Dec 25	5.90000 +0.00	5.90	5.90	5.90	2,621
15 Dec 25	5.90000 +0.00	5.90	5.90	5.90	20
12 Dec 25	5.90000 +0.00	5.90	5.90	5.90	20
11 Dec 25	5.90000 -0.05	5.90	5.85	5.85	834
10 Dec 25	5.95000 +0.00	5.95	5.95	5.95	462
09 Dec 25	5.95000 +0.00	6.05	5.95	6.05	462
08 Dec 25	5.95000 -0.05	5.95	5.95	5.95	646
05 Dec 25	6.00000 +0.00	6.00	5.95	5.95	646
04 Dec 25	6.00000 +0.05	6.10	6.00	6.10	10
03 Dec 25	5.95000 +0.05	5.95	5.95	5.95	6
02 Dec 25	5.90000 +0.00	5.90	5.90	5.90	6
01 Dec 25	5.90000 -0.05	5.90	5.85	5.85	6
28 Nov 25	5.95000 -0.05	5.95	5.90	5.90	34
27 Nov 25	6.00000 +0.00	6.00	5.90	5.90	236
26 Nov 25	6.00000 -0.05	6.00	6.00	6.00	0
25 Nov 25	6.05000 +0.05	6.05	6.00	6.00	717
24 Nov 25	6.00000 +0.00	6.00	6.00	6.00	503
21 Nov 25	6.00000 +0.00	6.00	6.00	6.00	502
20 Nov 25	6.00000 +0.00	6.00	6.00	6.00	986
19 Nov 25	6.00000 +0.00	6.00	6.00	6.00	1,337
18 Nov 25	6.00000 +0.00	6.00	6.00	6.00	1,337
17 Nov 25	6.00000 +0.00	6.05	5.70	6.00	4,384
14 Nov 25	6.00000 -0.05	6.00	5.95	5.95	1,200
13 Nov 25	6.05000 +0.00	6.05	6.05	6.05	200
12 Nov 25	6.05000 +0.05	6.05	6.05	6.05	361
11 Nov 25	6.00000 -0.05	6.05	6.00	6.05	361
10 Nov 25	6.05000 +0.05	6.10	5.95	6.10	936
07 Nov 25	6.00000 +0.00	6.00	6.00	6.00	2,712
06 Nov 25	6.00000 +0.10	6.00	5.95	6.00	2,712
05 Nov 25	5.90000 +0.05	6.30	5.90	6.30	167
04 Nov 25	5.85000 +0.00	5.85	5.85	5.85	2,276
03 Nov 25	5.85000 +0.10	5.85	5.65	5.65	2,276
31 Oct 25	5.75000 -0.05	5.75	5.70	5.70	848
30 Oct 25	5.80000 -0.20	5.90	5.80	5.90	848
29 Oct 25	6.00000 +0.10	6.25	6.00	6.25	210
28 Oct 25	5.90000 +0.00	5.90	5.90	5.90	100
27 Oct 25	5.90000 +0.00	5.90	5.90	5.90	100
24 Oct 25	5.90000 +0.05	5.95	5.90	5.95	487
23 Oct 25	5.85000 +0.10	5.85	5.80	5.80	1,913
22 Oct 25	5.75000 +0.00	5.75	5.75	5.75	19
21 Oct 25	5.75000 +0.10	5.75	5.75	5.75	19
20 Oct 25	5.65000 +0.00	5.65	5.65	5.65	330
17 Oct 25	5.65000 -0.10	5.70	5.60	5.70	330
16 Oct 25	5.75000 +0.00	5.75	5.75	5.75	500
15 Oct 25	5.75000 +0.05	5.75	5.75	5.75	500
14 Oct 25	5.70000 -0.05	5.70	5.65	5.65	500
13 Oct 25	5.75000 -0.10	5.75	5.70	5.75	1,120
10 Oct 25	5.85000 -0.05	5.85	5.80	5.80	485
09 Oct 25	5.90000 +0.05	5.90	5.85	5.85	50
08 Oct 25	5.85000 +0.00	5.85	5.85	5.85	6
07 Oct 25	5.85000 +0.00	5.85	5.85	5.85	6
06 Oct 25	5.85000 -0.05	5.90	5.85	5.85	54
03 Oct 25	5.90000 +0.15	5.90	5.80	5.80	1,710
02 Oct 25	5.75000 -0.05	5.75	5.75	5.75	14
01 Oct 25	5.80000 +0.00	5.80	5.80	5.80	14
30 Sep 25	5.80000 +0.00	5.80	5.80	5.80	339
29 Sep 25	5.80000 -0.05	5.80	5.75	5.75	78
26 Sep 25	5.85000 -0.10	5.85	5.85	5.85	228
25 Sep 25	5.95000 +0.15	6.00	5.95	5.95	228
24 Sep 25	5.80000 +0.00	5.80	5.80	5.80	570
23 Sep 25	5.80000 -0.15	5.80	5.80	5.80	570
22 Sep 25	5.95000 +0.00	5.95	5.95	5.95	3
19 Sep 25	5.95000 -0.05	5.95	5.95	5.95	13
18 Sep 25	6.00000 -0.05	6.00	5.95	5.95	13
17 Sep 25	6.05000 +0.00	6.05	6.05	6.05	500
16 Sep 25	6.05000 +0.10	6.05	6.05	6.05	500
15 Sep 25	5.95000 -0.05	6.00	5.95	5.95	49
12 Sep 25	6.00000 -0.10	6.10	6.00	6.10	539
11 Sep 25	6.10000 +0.05	6.10	6.10	6.10	5,398
10 Sep 25	6.05000 -0.05	6.20	6.00	6.10	5,398
09 Sep 25	6.10000 +0.10	6.10	6.00	6.00	1,249
08 Sep 25	6.00000 +0.15	6.00	5.90	5.90	591
05 Sep 25	5.85000 +0.00	5.90	5.80	5.80	1,554
04 Sep 25	5.85000 +0.05	5.85	5.85	5.85	1,173
03 Sep 25	5.80000 +0.00	5.80	5.80	5.80	1,173
02 Sep 25	5.80000 +0.00	5.80	5.80	5.80	770
01 Sep 25	5.80000 +0.00	5.80	5.80	5.80	465
29 Aug 25	5.80000 +0.05	5.80	5.75	5.75	465
28 Aug 25	5.75000 -0.05	5.80	5.70	5.80	1,776
27 Aug 25	5.80000 +0.10	5.90	5.75	5.75	2,420
26 Aug 25	5.70000 +0.00	5.70	5.65	5.65	1,721
25 Aug 25	5.70000 -0.15	5.75	5.70	5.70	1,800
22 Aug 25	5.85000 +0.00	5.90	5.85	5.90	200
21 Aug 25	5.85000 +0.05	5.90	5.85	5.90	617
20 Aug 25	5.80000 +0.05	5.80	5.75	5.80	844
19 Aug 25	5.75000 -0.10	5.75	5.65	5.70	5,871
18 Aug 25	5.85000 +0.05	5.85	5.85	5.85	100
15 Aug 25	5.80000 -0.40	6.10	5.70	6.10	3,360
14 Aug 25	6.20000 -0.05	6.20	6.15	6.15	162
13 Aug 25	6.25000 +0.05	6.25	6.25	6.25	2,618
12 Aug 25	6.20000 +0.10	6.20	6.20	6.20	2,618
11 Aug 25	6.10000 +0.25	6.10	5.95	5.95	2,618
08 Aug 25	5.85000 +0.05	5.85	5.85	5.85	4
07 Aug 25	5.80000 +0.00	5.90	5.70	5.90	4
06 Aug 25	5.80000 -0.20	5.85	5.80	5.85	594
05 Aug 25	6.00000 +0.05	6.05	6.00	6.05	6
04 Aug 25	5.95000 +0.40	5.95	5.65	5.65	2,941
01 Aug 25	5.55000 -0.20	5.60	5.55	5.60	923
31 Jul 25	5.75000 -0.05	5.85	5.75	5.85	483
30 Jul 25	5.80000 -0.25	6.10	5.80	6.10	2,473
29 Jul 25	6.05000 +0.05	6.10	5.95	6.10	144
28 Jul 25	6.00000 +0.00	6.00	6.00	6.00	322
25 Jul 25	6.00000 -0.10	6.00	6.00	6.00	322
24 Jul 25	6.10000 -0.10	6.15	6.10	6.15	73
23 Jul 25	6.20000 +0.00	6.20	6.20	6.20	2,247
22 Jul 25	6.20000 -0.10	6.25	6.20	6.25	800
21 Jul 25	6.30000 +0.05	6.30	6.30	6.30	1,113
18 Jul 25	6.25000 +0.05	6.25	6.10	6.10	1,113
17 Jul 25	6.20000 -0.25	6.25	6.20	6.25	293
16 Jul 25	6.45000 +0.00	6.45	6.45	6.45	1,170
15 Jul 25	6.45000 +0.00	6.45	6.45	6.45	266
14 Jul 25	6.45000 +0.00	6.45	6.45	6.45	266
11 Jul 25	6.45000 +0.00	6.45	6.45	6.45	371
10 Jul 25	6.45000 +0.00	6.55	6.45	6.55	371
09 Jul 25	6.45000 -0.25	6.60	6.40	6.60	1,769
08 Jul 25	6.70000 -0.05	6.70	6.70	6.70	112
07 Jul 25	6.75000 -0.10	6.75	6.75	6.75	112
04 Jul 25	6.85000 -0.05	6.85	6.85	6.85	40
03 Jul 25	6.90000 +0.00	6.90	6.90	6.90	319
02 Jul 25	6.90000 -0.10	6.90	6.90	6.90	319
01 Jul 25	7.00000 +0.00	7.00	7.00	7.00	319
30 Jun 25	7.00000 +0.00	7.00	7.00	7.00	205
27 Jun 25	7.00000 -0.20	7.10	7.00	7.10	676
26 Jun 25	7.20000 +0.00	7.20	7.20	7.20	2,227
25 Jun 25	7.20000 -0.05	7.20	7.20	7.20	2,227
24 Jun 25	7.25000 -0.05	7.40	7.20	7.40	705
23 Jun 25	7.30000 -0.10	7.30	7.30	7.30	1
20 Jun 25	7.40000 -0.05	7.40	7.40	7.40	1
19 Jun 25	7.45000 -0.05	7.45	7.45	7.45	1
18 Jun 25	7.50000 +0.00	7.70	7.50	7.70	2,471
17 Jun 25	7.50000 +0.20	7.50	7.20	7.20	2,719
16 Jun 25	7.30000 +0.10	7.30	7.00	7.00	2,279
13 Jun 25	7.20000 -0.20	7.30	7.20	7.30	799
12 Jun 25	7.40000 +0.20	7.40	7.30	7.30	685
11 Jun 25	7.20000 +0.00	7.20	7.20	7.20	759
10 Jun 25	7.20000 -0.10	7.30	7.20	7.30	759
09 Jun 25	7.30000 +0.00	7.30	7.30	7.30	570
06 Jun 25	7.30000 +0.05	7.30	7.25	7.25	14
05 Jun 25	7.25000 +0.20	7.50	7.15	7.15	7,515
04 Jun 25	7.05000 +0.10	7.05	6.95	6.95	1,917
03 Jun 25	6.95000 +0.15	6.95	6.95	6.95	1,504
02 Jun 25	6.80000 +0.10	6.80	6.70	6.70	3,741
30 May 25	6.70000 +0.30	6.70	6.45	6.45	830
29 May 25	6.40000 -0.40	6.60	6.20	6.45	2,218
28 May 25	6.80000 +0.15	6.80	6.70	6.70	738
27 May 25	6.65000 +0.15	6.65	6.65	6.65	173
20 May 25	6.50000 +0.05	6.55	6.45	6.45	135
19 May 25	6.45000 -0.10	6.60	6.45	6.60	1,001
16 May 25	6.55000 +0.30	6.55	6.25	6.25	2,475
15 May 25	6.25000 +0.15	6.25	6.20	6.20	221
13 May 25	6.10000 -0.05	6.10	6.05	6.10	320
08 May 25	6.15000 +0.00	6.25	6.15	6.20	1,696
07 May 25	6.15000 +0.20	6.15	5.95	6.00	3,683
05 May 25	5.95000 +0.00	5.95	5.90	5.90	926
02 May 25	5.95000 +0.00	6.00	5.90	6.00	1,523
30 Apr 25	5.95000 +0.05	5.95	5.85	5.90	3,517
29 Apr 25	5.90000 +0.00	5.90	5.90	5.90	61
28 Apr 25	5.90000 +0.05	5.90	5.80	5.85	6,000
25 Apr 25	5.85000 +0.00	5.85	5.85	5.85	684
24 Apr 25	5.85000 +0.00	5.85	5.85	5.85	684
23 Apr 25	5.85000 -0.05	5.90	5.85	5.90	678
22 Apr 25	5.90000 +0.05	5.90	5.90	5.90	180
16 Apr 25	5.85000 +0.05	5.85	5.85	5.85	684
07 Apr 25	5.80000 +0.00	5.80	5.65	5.65	6,301
04 Apr 25	5.80000 +0.00	5.80	5.80	5.80	700
31 Mar 25	5.80000 +0.00	5.80	5.80	5.80	50
28 Mar 25	5.80000 +0.05	5.85	5.80	5.85	680
21 Mar 25	5.75000 -0.05	5.75	5.75	5.75	1,520
19 Mar 25	5.80000 -0.05	5.80	5.75	5.75	1,230
17 Mar 25	5.85000 +0.00	5.85	5.85	5.85	330
14 Mar 25	5.85000 +0.10	5.85	5.80	5.80	2,382
13 Mar 25	5.75000 +0.00	5.75	5.70	5.70	1,960
10 Mar 25	5.75000 +0.00	5.75	5.70	5.70	40
07 Mar 25	5.75000 +0.00	5.75	5.75	5.75	1,613
06 Mar 25	5.75000 -0.05	5.80	5.75	5.80	2,564
05 Mar 25	5.80000 +0.00	5.80	5.80	5.80	1,000
03 Mar 25	5.80000 -0.10	5.80	5.80	5.80	848
27 Feb 25	5.90000 +0.00	5.90	5.90	5.90	1,000
26 Feb 25	5.90000 +0.00	5.90	5.90	5.90	200
25 Feb 25	5.90000 -0.05	5.95	5.90	5.90	698
24 Feb 25	5.95000 +0.00	5.95	5.90	5.90	302
20 Feb 25	5.95000 +0.00	6.00	5.95	6.00	107
18 Feb 25	5.95000 +0.00	5.95	5.90	5.90	680
11 Feb 25	5.95000 +0.00	5.95	5.90	5.90	1,000
07 Feb 25	5.95000 +0.00	5.95	5.90	5.90	1,908
03 Feb 25	5.95000 +0.00	6.00	5.95	6.00	2
31 Jan 25	5.95000 +0.05	6.00	5.95	6.00	2
28 Jan 25	5.90000 -0.05	5.90	5.85	5.85	651
27 Jan 25	5.95000 +0.00	5.95	5.95	5.95	346
24 Jan 25	5.95000 +0.10	5.95	5.90	5.90	842
23 Jan 25	5.85000 +0.00	5.85	5.80	5.80	1,000
21 Jan 25	5.85000 +0.00	5.85	5.80	5.80	65
15 Jan 25	5.85000 +0.00	5.85	5.75	5.75	1,114
13 Jan 25	5.85000 +0.00	5.90	5.80	5.90	612
09 Jan 25	5.85000 +0.00	5.85	5.85	5.85	593
08 Jan 25	5.85000 -0.05	5.90	5.80	5.90	922
06 Jan 25	5.90000 +0.15	6.00	5.90	5.95	1,342
30 Dec 24	5.75000 -0.05	5.75	5.65	5.70	3,425
27 Dec 24	5.80000 +0.00	5.80	5.65	5.70	2,913
20 Dec 24	5.80000 -0.10	5.80	5.80	5.80	686
18 Dec 24	5.90000 -0.05	5.95	5.90	5.90	1,546
17 Dec 24	5.95000 +0.00	5.95	5.90	5.90	4,155
16 Dec 24	5.95000 +0.00	6.00	5.90	5.90	1,091
13 Dec 24	5.95000 +0.05	5.95	5.90	5.90	299
12 Dec 24	5.90000 +0.05	5.90	5.65	5.75	6,924
11 Dec 24	5.85000 +0.00	5.85	5.70	5.75	805
10 Dec 24	5.85000 -0.10	5.85	5.85	5.85	870
09 Dec 24	5.95000 +0.15	5.95	5.95	5.95	20
06 Dec 24	5.80000 +0.00	5.80	5.80	5.80	1,199
04 Dec 24	5.80000 -0.05	5.80	5.75	5.75	890
29 Nov 24	5.85000 -0.05	5.85	5.80	5.80	3,600
26 Nov 24	5.90000 -0.05	6.00	5.90	6.00	59
22 Nov 24	5.95000 -0.05	5.95	5.95	5.95	3
21 Nov 24	6.00000 -0.05	6.00	6.00	6.00	2,651
20 Nov 24	6.05000 +0.00	6.05	5.90	5.90	3,490
18 Nov 24	6.05000 +0.05	6.05	6.00	6.00	2,106
15 Nov 24	6.00000 +0.05	6.00	6.00	6.00	170
12 Nov 24	5.95000 +0.05	5.95	5.90	5.90	1
05 Nov 24	5.90000 -0.10	5.95	5.90	5.95	841
30 Oct 24	6.00000 +0.05	6.00	6.00	6.00	75
29 Oct 24	5.95000 +0.10	5.95	5.85	5.85	552
25 Oct 24	5.85000 +0.00	5.85	5.80	5.80	150
24 Oct 24	5.85000 +0.05	5.85	5.75	5.75	149
23 Oct 24	5.80000 -0.10	5.80	5.80	5.80	100
21 Oct 24	5.90000 +0.05	5.90	5.75	5.75	200
18 Oct 24	5.85000 +0.00	5.85	5.75	5.75	550
16 Oct 24	5.85000 -0.10	5.85	5.65	5.85	4,000
15 Oct 24	5.95000 +0.05	5.95	5.95	5.95	215
01 Oct 24	5.90000 -0.05	5.90	5.85	5.85	240
30 Sep 24	5.95000 +0.00	5.95	5.85	5.85	31
27 Sep 24	5.95000 +0.10	5.95	5.85	5.85	1
26 Sep 24	5.85000 -0.10	5.85	5.85	5.85	100
25 Sep 24	5.95000 +0.25	5.95	5.85	5.85	216
18 Sep 24	5.70000 +0.00	5.70	5.65	5.65	855
17 Sep 24	5.70000 +0.05	5.70	5.50	5.60	1,203
16 Sep 24	5.65000 -0.20	5.70	5.55	5.70	2,584
13 Sep 24	5.85000 -0.05	5.85	5.80	5.80	1,060
11 Sep 24	5.90000 -0.05	5.90	5.85	5.85	1
10 Sep 24	5.95000 +0.00	5.95	5.95	5.95	1
09 Sep 24	5.95000 -0.05	5.95	5.95	5.95	1
05 Sep 24	6.00000 +0.05	6.00	6.00	6.00	400
03 Sep 24	5.95000 +0.20	5.95	5.55	5.70	1,409
02 Sep 24	5.75000 -0.30	5.95	5.60	5.95	2,659
28 Aug 24	6.05000 -0.05	6.05	5.95	5.95	1,000
26 Aug 24	6.10000 +0.00	6.20	6.10	6.20	17
15 Aug 24	6.10000 +0.05	6.20	6.10	6.10	869
14 Aug 24	6.05000 +0.00	6.20	5.95	5.95	4,361
13 Aug 24	6.05000 -0.10	6.10	6.05	6.10	500
12 Aug 24	6.15000 +0.10	6.15	6.10	6.10	500
02 Aug 24	6.05000 +0.00	6.05	5.95	5.95	1,900
23 Jul 24	6.05000 +0.00	6.05	6.00	6.00	185
22 Jul 24	6.05000 -0.05	6.05	6.00	6.00	2
17 Jul 24	6.10000 -0.15	6.15	6.10	6.15	250
16 Jul 24	6.25000 +0.20	6.25	6.25	6.25	1,001
09 Jul 24	6.05000 -0.10	6.15	6.05	6.15	1
02 Jul 24	6.15000 +0.10	6.15	6.15	6.15	10
28 Jun 24	6.05000 -0.05	6.05	6.05	6.05	135
18 Jun 24	6.10000 +0.05	6.10	6.00	6.05	900
13 Jun 24	6.05000 -0.05	6.05	6.00	6.00	3,000
12 Jun 24	6.10000 +0.05	6.10	6.00	6.00	3,300
05 Jun 24	6.05000 -0.05	6.05	6.00	6.00	530
03 Jun 24	6.10000 +0.20	6.25	6.00	6.00	4,409
31 May 24	5.90000 -0.10	6.00	5.85	6.00	1,739
30 May 24	6.00000 +0.00	6.05	6.00	6.05	300
29 May 24	6.00000 +0.05	6.00	6.00	6.00	98
28 May 24	5.95000 +0.00	6.00	5.90	6.00	334
21 May 24	5.95000 -0.10	5.95	5.90	5.90	30
13 May 24	6.05000 -0.10	6.05	6.05	6.05	393
10 May 24	6.15000 +0.05	6.20	6.15	6.20	269
07 May 24	6.10000 +0.10	6.10	6.05	6.05	1,300
06 May 24	6.00000 +0.05	6.05	6.00	6.05	100
03 May 24	5.95000 +0.00	6.05	5.95	6.05	336
25 Apr 24	5.95000 +0.00	5.95	5.85	5.85	300
23 Apr 24	5.95000 +0.05	5.95	5.85	5.85	787
19 Apr 24	5.90000 -0.05	5.90	5.85	5.85	147
18 Apr 24	5.95000 +0.00	5.95	5.95	5.95	180
16 Apr 24	5.95000 -0.05	5.95	5.85	5.85	150
04 Apr 24	6.00000 +0.15	6.00	6.00	6.00	12
02 Apr 24	5.85000 -0.20	5.95	5.75	5.95	1,527
25 Mar 24	6.05000 +0.00	6.05	6.00	6.00	21
18 Mar 24	6.05000 +0.00	6.10	6.00	6.05	750
15 Mar 24	6.05000 +0.00	6.05	6.00	6.05	348
14 Mar 24	6.05000 +0.00	6.05	6.00	6.00	1,256
11 Mar 24	6.05000 +0.00	6.05	6.00	6.00	150
08 Mar 24	6.05000 +0.00	6.05	6.00	6.00	130
01 Mar 24	6.05000 +0.00	6.05	6.00	6.00	1,450
27 Feb 24	6.05000 +0.00	6.05	6.00	6.05	5,100
26 Feb 24	6.05000 +0.00	6.20	6.05	6.20	2,644
22 Feb 24	6.05000 -0.05	6.05	6.00	6.00	300
20 Feb 24	6.10000 +0.00	6.10	6.10	6.10	6
16 Feb 24	6.10000 +0.05	6.10	6.05	6.05	600
14 Feb 24	6.05000 +0.00	6.05	6.00	6.00	650
13 Feb 24	6.05000 -0.05	6.20	6.00	6.20	5,316
12 Feb 24	6.10000 +0.00	6.10	6.00	6.10	2,627
09 Feb 24	6.10000 +0.00	6.10	6.00	6.00	1,850
08 Feb 24	6.10000 -0.10	6.10	6.10	6.10	500
07 Feb 24	6.20000 +0.10	6.20	6.00	6.00	2,561
05 Feb 24	6.10000 +0.00	6.10	6.05	6.05	356
02 Feb 24	6.10000 +0.00	6.10	6.00	6.00	4,141
29 Jan 24	6.10000 +0.30	6.10	5.90	5.90	3,020
26 Jan 24	5.80000 -0.05	5.80	5.75	5.75	1,448
25 Jan 24	5.85000 +0.00	5.85	5.75	5.75	1
23 Jan 24	5.85000 -0.10	5.85	5.70	5.85	967
22 Jan 24	5.95000 +0.05	5.95	5.85	5.85	530
19 Jan 24	5.90000 +0.10	5.95	5.85	5.85	557
16 Jan 24	5.80000 -0.05	5.80	5.75	5.75	125
10 Jan 24	5.85000 +0.00	5.95	5.80	5.80	2,282
09 Jan 24	5.85000 +0.05	5.85	5.70	5.70	1
08 Jan 24	5.80000 +0.00	5.80	5.60	5.80	1,953
02 Jan 24	5.80000 +0.10	5.80	5.80	5.80	500
29 Dec 23	5.70000 +0.10	5.70	5.70	5.70	1,000
27 Dec 23	5.60000 +0.00	5.65	5.50	5.50	511
22 Dec 23	5.60000 +0.00	5.70	5.60	5.70	11
21 Dec 23	5.60000 -0.10	5.70	5.60	5.70	6,064
19 Dec 23	5.70000 +0.00	5.70	5.70	5.70	6
18 Dec 23	5.70000 -0.15	5.70	5.65	5.65	1,467
14 Dec 23	5.85000 +0.10	5.85	5.80	5.80	50
12 Dec 23	5.75000 +0.00	5.75	5.70	5.70	539
11 Dec 23	5.75000 +0.05	5.80	5.65	5.80	753
07 Dec 23	5.70000 +0.00	5.70	5.60	5.60	200
06 Dec 23	5.70000 -0.25	5.70	5.60	5.60	765
05 Dec 23	5.95000 +0.00	6.00	5.95	5.95	1,000
04 Dec 23	5.95000 +0.00	5.95	5.95	5.95	110
30 Nov 23	5.95000 -0.10	6.00	5.90	5.90	709
29 Nov 23	6.05000 +0.10	6.05	5.85	5.85	175
28 Nov 23	5.95000 +0.15	6.00	5.95	6.00	100
22 Nov 23	5.80000 +0.15	5.80	5.80	5.80	300
17 Nov 23	5.65000 +0.05	5.65	5.60	5.60	1,323
16 Nov 23	5.60000 +0.05	5.60	5.55	5.55	2,000
14 Nov 23	5.55000 +0.00	5.60	5.55	5.60	700
13 Nov 23	5.55000 +0.00	5.60	5.55	5.60	331
09 Nov 23	5.55000 +0.00	5.60	5.55	5.60	3,700
07 Nov 23	5.55000 +0.00	5.55	5.50	5.50	160
06 Nov 23	5.55000 +0.00	5.55	5.50	5.50	2,000
02 Nov 23	5.55000 -0.05	5.60	5.55	5.60	600
31 Oct 23	5.60000 +0.15	5.65	5.60	5.65	38
25 Oct 23	5.45000 +0.00	5.60	5.45	5.60	800
20 Oct 23	5.45000 -0.05	5.55	5.45	5.55	500
18 Oct 23	5.50000 +0.15	5.50	5.40	5.50	467
13 Oct 23	5.35000 -0.05	5.35	5.30	5.30	858
12 Oct 23	5.40000 -0.10	5.45	5.40	5.45	150
11 Oct 23	5.50000 +0.10	5.55	5.45	5.45	516
10 Oct 23	5.40000 +0.00	5.45	5.40	5.45	194
09 Oct 23	5.40000 +0.00	5.40	5.30	5.30	250
06 Oct 23	5.40000 -0.05	5.40	5.30	5.30	500
03 Oct 23	5.45000 -0.10	5.45	5.45	5.45	870
02 Oct 23	5.55000 -0.20	5.65	5.55	5.65	870
29 Sep 23	5.75000 +0.00	5.90	5.75	5.80	3,610
28 Sep 23	5.75000 +0.00	5.80	5.75	5.80	166
26 Sep 23	5.75000 +0.00	5.75	5.75	5.75	150
25 Sep 23	5.75000 +0.00	5.80	5.75	5.80	200
22 Sep 23	5.75000 +0.00	5.80	5.75	5.80	39
21 Sep 23	5.75000 +0.00	5.75	5.75	5.75	800
20 Sep 23	5.75000 -0.10	5.80	5.75	5.75	1,432
19 Sep 23	5.85000 +0.05	5.90	5.70	5.70	2,124
08 Sep 23	5.80000 +0.00	5.80	5.70	5.70	1,789
07 Sep 23	5.80000 +0.25	5.80	5.70	5.70	1,100
06 Sep 23	5.55000 +0.20	5.55	5.25	5.25	2,394
05 Sep 23	5.35000 -0.05	5.35	5.30	5.30	607
04 Sep 23	5.40000 +0.10	5.50	5.40	5.45	955
31 Aug 23	5.30000 -0.05	5.35	5.25	5.25	216
30 Aug 23	5.35000 +0.10	5.40	5.35	5.40	450
28 Aug 23	5.25000 -0.10	5.30	5.25	5.30	1,200
25 Aug 23	5.35000 -0.25	5.55	5.35	5.55	658
23 Aug 23	5.60000 +0.00	5.70	5.45	5.70	3,363
22 Aug 23	5.60000 +0.00	5.70	5.60	5.60	3,200
21 Aug 23	5.60000 -0.15	5.70	5.60	5.70	1,774
18 Aug 23	5.75000 -0.05	5.80	5.75	5.80	400
17 Aug 23	5.80000 -0.10	5.80	5.75	5.75	630
16 Aug 23	5.90000 +0.25	6.00	5.75	5.80	1,824
15 Aug 23	5.65000 -0.75	6.30	5.30	6.30	7,222
09 Aug 23	6.40000 -0.10	6.45	6.35	6.45	810
08 Aug 23	6.50000 -0.10	6.50	6.35	6.40	700
07 Aug 23	6.60000 +0.00	6.60	6.50	6.60	2,440
04 Aug 23	6.60000 -0.20	6.70	6.60	6.70	350
03 Aug 23	6.80000 -0.10	6.85	6.80	6.85	1,300
02 Aug 23	6.90000 -0.05	6.90	6.85	6.85	140
27 Jul 23	6.95000 +0.00	6.95	6.90	6.90	350
18 Jul 23	6.95000 -0.05	6.95	6.90	6.90	1,165
12 Jul 23	7.00000 +0.10	7.00	7.00	7.00	40
06 Jul 23	6.90000 +0.00	7.10	6.90	7.05	1,225
04 Jul 23	6.90000 -0.10	6.90	6.85	6.85	1,000
30 Jun 23	7.00000 -0.10	7.00	6.95	7.00	200
26 Jun 23	7.10000 +0.00	7.25	7.00	7.00	423
23 Jun 23	7.10000 +0.00	7.10	7.10	7.10	55
21 Jun 23	7.10000 +0.05	7.20	7.10	7.20	66
19 Jun 23	7.05000 +0.10	7.15	7.00	7.15	630
16 Jun 23	6.95000 -0.10	6.95	6.95	6.95	200
15 Jun 23	7.05000 -0.05	7.10	7.00	7.00	1,324
14 Jun 23	7.10000 +0.20	7.10	7.00	7.00	2,254
13 Jun 23	6.90000 -0.05	6.90	6.90	6.90	11
07 Jun 23	6.95000 -0.10	7.10	6.95	7.00	2,314
31 May 23	7.05000 -0.30	7.10	7.00	7.10	8,730
29 May 23	7.35000 +0.15	7.35	7.30	7.30	178
26 May 23	7.20000 +0.20	7.20	7.05	7.05	717
24 May 23	7.00000 -0.05	7.00	7.00	7.00	2,000
18 May 23	7.05000 +0.00	7.05	7.00	7.00	2,020
16 May 23	7.05000 +0.00	7.05	7.00	7.00	896
12 May 23	7.05000 +0.05	7.05	7.00	7.00	9,183
10 May 23	7.00000 +0.00	7.00	7.00	7.00	1,000
09 May 23	7.00000 +0.00	7.05	6.80	6.90	3,313
08 May 23	7.00000 -0.05	7.05	7.00	7.05	408
05 May 23	7.05000 +0.00	7.05	7.00	7.00	6,107
02 May 23	7.05000 +0.00	7.05	7.00	7.00	100
28 Apr 23	7.05000 +0.05	7.05	7.00	7.00	2,552
27 Apr 23	7.00000 +0.00	7.00	7.00	7.00	2,000
26 Apr 23	7.00000 -0.05	7.05	6.95	6.95	5,229
25 Apr 23	7.05000 +0.00	7.05	7.05	7.05	247
24 Apr 23	7.05000 +0.00	7.05	7.00	7.00	250
18 Apr 23	7.05000 +0.00	7.05	7.00	7.00	322
04 Apr 23	7.05000 +0.00	7.05	7.05	7.05	533
31 Mar 23	7.05000 +0.00	7.05	7.00	7.05	1,300
28 Mar 23	7.05000 -0.05	7.05	7.00	7.00	750
27 Mar 23	7.10000 +0.10	7.10	6.95	6.95	944
09 Mar 23	7.00000 +0.00	7.20	7.00	7.20	1,450
01 Mar 23	7.00000 -0.15	7.05	6.95	7.05	882
17 Feb 23	7.15000 +0.00	7.15	7.10	7.10	2,172
16 Feb 23	7.15000 -0.15	7.15	7.10	7.10	75
14 Feb 23	7.30000 +0.15	7.30	7.30	7.30	445
09 Feb 23	7.15000 -0.05	7.15	7.10	7.10	200
07 Feb 23	7.20000 +0.05	7.30	7.20	7.20	304
02 Feb 23	7.15000 +0.00	7.15	7.10	7.10	3,468
31 Jan 23	7.15000 -0.15	7.20	7.15	7.20	985
27 Jan 23	7.30000 +0.00	7.30	7.30	7.30	37
26 Jan 23	7.30000 +0.00	7.40	7.25	7.30	2,455
18 Jan 23	7.30000 +0.05	7.30	7.25	7.25	155
10 Jan 23	7.25000 +0.10	7.25	7.20	7.20	1,232
04 Jan 23	7.15000 +0.05	7.15	7.10	7.10	268
03 Jan 23	7.10000 -0.15	7.10	7.10	7.10	1,000
02 Jan 23	7.25000 +0.35	7.35	6.95	6.95	2,905
30 Dec 22	6.90000 -0.20	7.05	6.90	7.05	4,492
29 Dec 22	7.10000 +0.25	7.35	6.70	6.70	10,272
19 Dec 22	6.85000 -0.10	6.85	6.85	6.85	400
16 Dec 22	6.95000 +0.00	7.00	6.95	6.95	1,470
13 Dec 22	6.95000 +0.05	6.95	6.75	6.80	3,362
12 Dec 22	6.90000 -0.10	6.95	6.90	6.95	1,556
09 Dec 22	7.00000 -0.15	7.15	7.00	7.05	760
05 Dec 22	7.15000 +0.25	7.15	7.00	7.00	481
02 Dec 22	6.90000 -0.05	6.90	6.85	6.85	110
01 Dec 22	6.95000 -0.05	6.95	6.80	6.80	1,557
30 Nov 22	7.00000 -0.10	7.00	6.75	6.90	2,202
21 Nov 22	7.10000 +0.10	7.10	7.10	7.10	401
18 Nov 22	7.00000 +0.00	7.00	7.00	7.00	262
15 Nov 22	7.00000 -0.10	7.00	7.00	7.00	680
11 Nov 22	7.10000 -0.05	7.10	6.90	7.10	1,101
08 Nov 22	7.15000 +0.20	7.15	7.05	7.05	412
07 Nov 22	6.95000 -0.05	7.05	6.70	7.00	6,525
04 Nov 22	7.00000 +0.05	7.05	7.00	7.05	100
03 Nov 22	6.95000 -0.10	6.95	6.95	6.95	700
02 Nov 22	7.05000 +0.05	7.10	7.00	7.00	2,160
01 Nov 22	7.00000 -0.15	7.00	7.00	7.00	700
31 Oct 22	7.15000 +0.15	7.30	7.00	7.10	5,560
27 Oct 22	7.00000 -0.05	7.00	7.00	7.00	695
25 Oct 22	7.05000 -0.15	7.05	7.00	7.00	1,295
18 Oct 22	7.20000 +0.10	7.20	7.20	7.20	478
17 Oct 22	7.10000 -0.10	7.25	7.00	7.10	4,306
14 Oct 22	7.20000 +0.15	7.25	7.00	7.00	2,894
13 Oct 22	7.05000 +0.00	7.05	7.00	7.00	400
12 Oct 22	7.05000 -0.05	7.05	7.00	7.00	650
11 Oct 22	7.10000 -0.05	7.10	6.95	7.05	2,423
10 Oct 22	7.15000 +0.10	7.15	7.15	7.15	764
07 Oct 22	7.05000 +0.20	7.25	7.00	7.00	2,583
06 Oct 22	6.85000 +0.10	6.85	6.75	6.85	535
05 Oct 22	6.75000 +0.15	6.75	6.70	6.70	1,172
04 Oct 22	6.60000 +0.15	6.70	6.60	6.70	1,000
29 Sep 22	6.45000 -0.25	6.45	6.35	6.35	1,225
28 Sep 22	6.70000 +0.05	6.75	6.55	6.55	3,025
27 Sep 22	6.65000 -0.30	6.80	6.55	6.80	3,195
26 Sep 22	6.95000 -0.25	7.05	6.95	7.05	2,800
23 Sep 22	7.20000 -0.05	7.25	7.20	7.25	406
22 Sep 22	7.25000 +0.10	7.25	7.25	7.25	176
21 Sep 22	7.15000 +0.00	7.15	7.10	7.10	150
20 Sep 22	7.15000 -0.20	7.25	7.15	7.25	865
13 Sep 22	7.35000 -0.05	7.35	7.30	7.30	18
12 Sep 22	7.40000 +0.00	7.40	7.40	7.40	17
09 Sep 22	7.40000 +0.00	7.40	7.40	7.40	108
08 Sep 22	7.40000 +0.20	7.40	7.25	7.25	1,327
07 Sep 22	7.20000 -0.10	7.20	7.15	7.15	935
01 Sep 22	7.30000 -0.10	7.30	7.30	7.30	600
30 Aug 22	7.40000 -0.15	7.60	7.40	7.60	1,676
29 Aug 22	7.55000 +0.15	7.75	7.50	7.50	2,000
26 Aug 22	7.40000 -0.05	7.40	7.35	7.35	672
11 Aug 22	7.45000 +0.10	7.45	7.45	7.45	456
09 Aug 22	7.35000 -0.10	7.35	7.35	7.35	371
04 Aug 22	7.45000 +0.25	7.45	7.35	7.35	200
03 Aug 22	7.20000 +0.10	7.30	7.15	7.25	2,132
02 Aug 22	7.10000 -0.35	7.15	7.00	7.15	1,310
01 Aug 22	7.45000 -0.10	7.45	7.45	7.45	658
28 Jul 22	7.55000 +0.00	7.55	7.45	7.45	100
26 Jul 22	7.55000 -0.05	7.55	7.45	7.50	230
22 Jul 22	7.60000 +0.00	7.60	7.60	7.60	500
20 Jul 22	7.60000 +0.00	7.60	7.50	7.50	2,582
14 Jul 22	7.60000 +0.05	7.75	7.55	7.55	4,238
13 Jul 22	7.55000 +0.10	7.60	7.45	7.45	933
12 Jul 22	7.45000 +0.15	7.45	7.25	7.25	318
11 Jul 22	7.30000 -0.05	7.30	7.15	7.20	530
08 Jul 22	7.35000 +0.10	7.35	7.25	7.25	650
05 Jul 22	7.25000 -0.15	7.25	7.15	7.15	300
04 Jul 22	7.40000 -0.30	7.55	7.30	7.55	246
01 Jul 22	7.70000 +0.25	7.75	7.20	7.30	9,745
28 Jun 22	7.45000 +0.00	7.55	7.45	7.55	121
27 Jun 22	7.45000 -0.05	7.45	7.15	7.35	2,043
24 Jun 22	7.50000 -0.10	7.55	7.50	7.55	200
23 Jun 22	7.60000 -0.05	7.60	7.35	7.35	2,269
21 Jun 22	7.65000 +0.00	7.70	7.65	7.70	11
16 Jun 22	7.65000 +0.20	7.90	7.65	7.90	5,799
13 Jun 22	7.45000 -0.25	7.45	7.40	7.40	570
07 Jun 22	7.70000 +0.00	7.70	7.45	7.45	1,974
02 Jun 22	7.70000 -0.15	7.70	7.60	7.70	390
31 May 22	7.85000 +0.15	7.90	7.50	7.55	539
24 May 22	7.70000 +0.00	7.85	7.60	7.70	2,517
12 May 22	7.70000 +0.10	7.75	7.55	7.55	1,404
11 May 22	7.60000 -0.25	7.65	7.60	7.65	150
06 May 22	7.85000 +0.05	7.85	7.85	7.85	10
05 May 22	7.80000 -0.10	8.00	7.70	7.70	1,957
29 Apr 22	7.90000 +0.00	7.95	7.85	7.95	960
28 Apr 22	7.90000 +0.00	8.00	7.80	7.80	1,713
27 Apr 22	7.90000 +0.15	7.90	7.75	7.75	1,206
25 Apr 22	7.75000 +0.00	7.80	7.75	7.75	975
22 Apr 22	7.75000 +0.00	7.80	7.60	7.65	1,403
20 Apr 22	7.75000 +0.00	7.75	7.75	7.75	478
07 Apr 22	7.75000 +0.15	7.75	7.70	7.70	1,505
06 Apr 22	7.60000 -0.20	7.60	7.55	7.60	1,150
05 Apr 22	7.80000 +0.10	7.80	7.80	7.80	120
04 Apr 22	7.70000 -0.15	7.70	7.70	7.70	654
01 Apr 22	7.85000 +0.05	7.90	7.85	7.90	600
31 Mar 22	7.80000 +0.15	7.80	7.55	7.55	904
25 Mar 22	7.65000 +0.05	7.65	7.50	7.50	897
17 Mar 22	7.60000 -0.20	7.85	7.55	7.85	747
15 Mar 22	7.80000 +0.10	7.85	7.80	7.85	1,040
14 Mar 22	7.70000 +0.00	7.70	7.55	7.55	872
11 Mar 22	7.70000 +0.10	7.75	7.60	7.60	668
10 Mar 22	7.60000 -0.10	7.60	7.45	7.45	100
08 Mar 22	7.70000 +0.25	7.80	7.70	7.80	47
04 Mar 22	7.45000 -0.30	7.50	7.30	7.50	2,898
03 Mar 22	7.75000 +0.10	7.80	7.75	7.80	655
24 Feb 22	7.65000 +0.05	7.65	7.50	7.50	70
21 Feb 22	7.60000 +0.00	7.60	7.55	7.55	244
18 Feb 22	7.60000 -0.10	7.60	7.55	7.55	400
17 Feb 22	7.70000 +0.00	7.80	7.65	7.75	1,675
16 Feb 22	7.70000 +0.05	7.70	7.70	7.70	700
15 Feb 22	7.65000 +0.05	7.65	7.65	7.65	471
14 Feb 22	7.60000 -0.10	7.65	7.55	7.60	3,478
11 Feb 22	7.70000 -0.05	7.75	7.70	7.75	75
10 Feb 22	7.75000 +0.05	7.80	7.75	7.75	195
09 Feb 22	7.70000 +0.05	7.70	7.60	7.60	585
08 Feb 22	7.65000 +0.00	7.65	7.60	7.65	200
04 Feb 22	7.65000 +0.00	7.75	7.60	7.75	1,801
31 Jan 22	7.65000 -0.10	7.65	7.60	7.65	1,000
24 Jan 22	7.75000 +0.00	7.75	7.65	7.65	1,210
21 Jan 22	7.75000 +0.05	7.75	7.70	7.70	129
19 Jan 22	7.70000 -0.05	7.70	7.65	7.65	667
18 Jan 22	7.75000 -0.10	7.75	7.70	7.75	1,046
17 Jan 22	7.85000 -0.10	7.85	7.85	7.85	1,210
14 Jan 22	7.95000 +0.15	8.15	7.85	7.85	1,305
12 Jan 22	7.80000 +0.10	7.80	7.80	7.80	500
10 Jan 22	7.70000 +0.00	7.70	7.70	7.70	460
07 Jan 22	7.70000 -0.05	7.75	7.70	7.75	12
06 Jan 22	7.75000 -0.05	7.95	7.70	7.85	1,190
05 Jan 22	7.80000 +0.15	7.80	7.75	7.75	100
30 Dec 21	7.65000 +0.10	7.65	7.45	7.60	1,594
28 Dec 21	7.55000 -0.05	7.55	7.50	7.50	1,304
17 Dec 21	7.60000 -0.10	7.60	7.60	7.60	504
16 Dec 21	7.70000 +0.15	7.70	7.70	7.70	700
15 Dec 21	7.55000 -0.40	7.65	7.55	7.65	900
10 Dec 21	7.95000 +0.15	8.10	7.90	7.90	1,651
08 Dec 21	7.80000 +0.20	7.80	7.70	7.70	658
03 Dec 21	7.60000 -0.15	7.60	7.60	7.60	825
30 Nov 21	7.75000 +0.05	7.75	7.55	7.60	1,665
29 Nov 21	7.70000 +0.10	7.70	7.35	7.35	7,222
26 Nov 21	7.60000 -0.20	7.70	7.60	7.70	1,250
23 Nov 21	7.80000 +0.10	7.90	7.80	7.90	1,044
16 Nov 21	7.70000 -0.05	7.70	7.65	7.65	75
15 Nov 21	7.75000 -0.10	7.75	7.75	7.75	400
12 Nov 21	7.85000 +0.15	7.85	7.65	7.65	1,705
11 Nov 21	7.70000 +0.00	7.70	7.65	7.65	1,000
09 Nov 21	7.70000 -0.10	7.70	7.65	7.65	265
08 Nov 21	7.80000 +0.15	7.80	7.75	7.75	646
05 Nov 21	7.65000 -0.10	7.65	7.65	7.65	500
03 Nov 21	7.75000 +0.10	7.75	7.75	7.75	124
02 Nov 21	7.65000 -0.10	7.65	7.65	7.65	500
29 Oct 21	7.75000 -0.15	7.80	7.65	7.80	2,035
28 Oct 21	7.90000 +0.05	7.90	7.85	7.85	606
27 Oct 21	7.85000 +0.00	7.90	7.85	7.90	309
26 Oct 21	7.85000 +0.05	7.90	7.80	7.85	1,128
25 Oct 21	7.80000 +0.10	7.80	7.75	7.75	446
22 Oct 21	7.70000 +0.00	7.70	7.70	7.70	200
21 Oct 21	7.70000 +0.00	7.70	7.70	7.70	84
20 Oct 21	7.70000 +0.00	7.70	7.70	7.70	200
19 Oct 21	7.70000 -0.05	7.70	7.65	7.70	887
18 Oct 21	7.75000 +0.00	7.75	7.75	7.75	646
15 Oct 21	7.75000 +0.05	7.75	7.60	7.60	195
13 Oct 21	7.70000 +0.00	7.70	7.55	7.55	1,561
11 Oct 21	7.70000 -0.15	7.90	7.70	7.90	675
08 Oct 21	7.85000 +0.10	7.85	7.80	7.80	521
06 Oct 21	7.75000 +0.00	7.80	7.70	7.80	724
05 Oct 21	7.75000 +0.15	7.75	7.70	7.75	4,451
04 Oct 21	7.60000 -0.10	7.60	7.60	7.60	68
29 Sep 21	7.70000 +0.00	7.75	7.70	7.75	684
27 Sep 21	7.70000 -0.15	7.75	7.70	7.75	629
24 Sep 21	7.85000 +0.00	7.85	7.75	7.80	1,320
23 Sep 21	7.85000 +0.25	7.85	7.70	7.70	1,258
21 Sep 21	7.60000 -0.35	7.60	7.60	7.60	2,546
16 Sep 21	7.95000 +0.00	8.00	7.95	8.00	2
14 Sep 21	7.95000 +0.05	8.00	7.95	8.00	454
13 Sep 21	7.90000 +0.15	8.00	7.85	7.85	1,737
10 Sep 21	7.75000 -0.10	7.85	7.75	7.80	1,357
03 Sep 21	7.85000 +0.10	7.90	7.85	7.85	255
02 Sep 21	7.75000 -0.15	7.90	7.75	7.90	979
01 Sep 21	7.90000 -0.15	7.90	7.90	7.90	300
31 Aug 21	8.05000 +0.10	8.05	7.80	7.80	437
30 Aug 21	7.95000 +0.00	8.00	7.85	7.85	1,600
27 Aug 21	7.95000 +0.00	8.00	7.95	8.00	300
25 Aug 21	7.95000 -0.05	7.95	7.90	7.95	1,044
24 Aug 21	8.00000 +0.00	8.05	8.00	8.05	254
23 Aug 21	8.00000 +0.15	8.00	7.75	7.75	1,425
20 Aug 21	7.85000 +0.15	7.85	7.80	7.80	44
18 Aug 21	7.70000 +0.05	7.70	7.70	7.70	250
17 Aug 21	7.65000 +0.20	7.65	7.60	7.60	404
16 Aug 21	7.45000 -0.05	7.45	7.40	7.40	254
13 Aug 21	7.50000 -0.05	7.50	7.45	7.45	112
12 Aug 21	7.55000 +0.10	7.60	7.55	7.60	150
10 Aug 21	7.45000 -0.05	7.45	7.40	7.45	2,125
06 Aug 21	7.50000 +0.05	7.50	7.50	7.50	570
05 Aug 21	7.45000 -0.05	7.45	7.40	7.40	42
03 Aug 21	7.50000 +0.05	7.60	7.45	7.60	1,072
30 Jul 21	7.45000 +0.00	7.45	7.45	7.45	87
29 Jul 21	7.45000 -0.05	7.60	7.40	7.60	3,224
28 Jul 21	7.50000 -0.10	7.50	7.45	7.50	546
26 Jul 21	7.60000 +0.00	7.60	7.55	7.55	664
23 Jul 21	7.60000 +0.00	7.70	7.55	7.70	670
22 Jul 21	7.60000 -0.05	7.60	7.60	7.60	1,500
21 Jul 21	7.65000 +0.00	7.65	7.65	7.65	1,200
20 Jul 21	7.65000 +0.00	7.85	7.65	7.65	1,719
19 Jul 21	7.65000 +0.00	7.70	7.55	7.55	1,340
16 Jul 21	7.65000 -0.05	7.65	7.65	7.65	1,000
15 Jul 21	7.70000 +0.00	7.75	7.65	7.75	800
14 Jul 21	7.70000 +0.00	7.70	7.70	7.70	1,000
13 Jul 21	7.70000 -0.05	7.75	7.70	7.75	1,115
12 Jul 21	7.75000 +0.05	7.75	7.75	7.75	89
09 Jul 21	7.70000 +0.00	7.75	7.70	7.75	270
07 Jul 21	7.70000 +0.00	7.85	7.65	7.80	3,605
06 Jul 21	7.70000 +0.00	7.75	7.70	7.75	900
05 Jul 21	7.70000 -0.05	7.80	7.70	7.70	2,512
02 Jul 21	7.75000 +0.05	7.80	7.70	7.80	739
01 Jul 21	7.70000 -0.05	7.85	7.70	7.85	846
30 Jun 21	7.75000 +0.00	7.75	7.70	7.70	1,316
29 Jun 21	7.75000 +0.05	7.80	7.75	7.80	750
28 Jun 21	7.70000 -0.05	7.70	7.65	7.65	5,000
25 Jun 21	7.75000 -0.05	7.75	7.75	7.75	1,000
24 Jun 21	7.80000 +0.00	7.80	7.75	7.75	1,000
23 Jun 21	7.80000 -0.05	7.95	7.80	7.85	1,226
22 Jun 21	7.85000 +0.00	7.85	7.70	7.75	600
21 Jun 21	7.85000 +0.10	7.90	7.85	7.85	1,300
18 Jun 21	7.75000 +0.00	7.80	7.65	7.70	2,617
16 Jun 21	7.75000 +0.00	7.75	7.70	7.70	876
15 Jun 21	7.75000 -0.05	7.75	7.70	7.70	700
14 Jun 21	7.80000 +0.00	7.80	7.75	7.75	1,000
09 Jun 21	7.80000 +0.00	7.85	7.80	7.80	444
08 Jun 21	7.80000 -0.10	7.85	7.75	7.85	3,022
07 Jun 21	7.90000 +0.15	7.90	7.85	7.85	800
04 Jun 21	7.75000 +0.00	7.75	7.70	7.70	600
02 Jun 21	7.75000 +0.00	7.75	7.70	7.70	3,056
01 Jun 21	7.75000 -0.20	7.85	7.75	7.85	2,646
31 May 21	7.95000 +0.20	7.95	7.85	7.85	1,258
28 May 21	7.75000 -0.05	7.80	7.70	7.80	950
27 May 21	7.80000 +0.05	7.80	7.70	7.80	4,480
26 May 21	7.75000 -0.05	7.80	7.70	7.75	2,208
25 May 21	7.80000 +0.05	7.80	7.70	7.75	971
21 May 21	7.75000 +0.00	7.80	7.75	7.80	1,000
20 May 21	7.75000 +0.00	7.80	7.70	7.70	1,220
19 May 21	7.75000 +0.00	7.80	7.75	7.80	55
18 May 21	7.75000 -0.05	7.75	7.70	7.70	1,300
17 May 21	7.80000 -0.15	7.85	7.70	7.85	888
14 May 21	7.95000 +0.00	7.95	7.90	7.90	760
12 May 21	7.95000 +0.10	7.95	7.80	7.85	1,569
11 May 21	7.85000 +0.00	7.90	7.75	7.75	5,790
10 May 21	7.85000 -0.15	7.90	7.75	7.85	3,996
07 May 21	8.00000 +0.10	8.00	7.80	7.80	4,275
06 May 21	7.90000 -0.10	7.90	7.90	7.90	500
30 Apr 21	8.00000 +0.00	8.00	7.95	7.95	300
29 Apr 21	8.00000 +0.05	8.10	8.00	8.10	1,854
27 Apr 21	7.95000 +0.00	8.00	7.90	7.90	1,967
26 Apr 21	7.95000 -0.05	7.95	7.90	7.90	499
21 Apr 21	8.00000 -0.05	8.10	7.95	8.10	2,449
20 Apr 21	8.05000 -0.05	8.10	8.00	8.00	1,187
19 Apr 21	8.10000 +0.10	8.10	7.85	7.90	914
16 Apr 21	8.00000 +0.05	8.05	8.00	8.05	2
15 Apr 21	7.95000 +0.00	8.00	7.90	7.90	619
14 Apr 21	7.95000 +0.00	7.95	7.90	7.90	1,259
13 Apr 21	7.95000 +0.00	7.95	7.90	7.90	358
12 Apr 21	7.95000 +0.05	8.00	7.90	7.95	5,110
09 Apr 21	7.90000 +0.05	7.95	7.90	7.90	44
08 Apr 21	7.85000 +0.00	7.95	7.75	7.95	3,382
07 Apr 21	7.85000 +0.00	7.85	7.85	7.85	419
06 Apr 21	7.85000 +0.05	7.85	7.85	7.85	204
01 Apr 21	7.80000 +0.00	7.85	7.80	7.80	147
31 Mar 21	7.80000 -0.10	7.80	7.75	7.80	3,200
30 Mar 21	7.90000 +0.00	7.90	7.80	7.80	250
26 Mar 21	7.90000 +0.05	7.90	7.80	7.80	4,103
25 Mar 21	7.85000 +0.00	7.85	7.80	7.80	4,065
24 Mar 21	7.85000 +0.35	8.05	7.60	7.60	16,551
23 Mar 21	7.50000 +0.00	7.55	7.50	7.55	130
22 Mar 21	7.50000 +0.00	7.50	7.40	7.40	125
19 Mar 21	7.50000 -0.10	7.50	7.50	7.50	273
15 Mar 21	7.60000 +0.00	7.70	7.60	7.70	950
12 Mar 21	7.60000 +0.05	7.60	7.55	7.55	451
11 Mar 21	7.55000 +0.00	7.60	7.50	7.50	1,730
10 Mar 21	7.55000 -0.15	7.60	7.55	7.60	400
09 Mar 21	7.70000 +0.10	7.75	7.60	7.70	1,423
08 Mar 21	7.60000 -0.10	7.65	7.60	7.60	1,034
05 Mar 21	7.70000 +0.20	7.75	7.55	7.55	680
04 Mar 21	7.50000 +0.00	7.50	7.25	7.35	293
03 Mar 21	7.50000 +0.05	7.50	7.50	7.50	876
02 Mar 21	7.45000 +0.10	7.45	7.40	7.40	620
01 Mar 21	7.35000 -0.05	7.40	7.35	7.40	310
26 Feb 21	7.40000 +0.00	7.50	7.35	7.50	223
25 Feb 21	7.40000 -0.15	7.50	7.30	7.50	5,667
24 Feb 21	7.55000 +0.10	7.60	7.45	7.45	680
23 Feb 21	7.45000 -0.10	7.45	7.40	7.40	425
22 Feb 21	7.55000 +0.05	7.60	7.40	7.60	3,738
19 Feb 21	7.50000 +0.00	7.50	7.40	7.45	302
18 Feb 21	7.50000 +0.05	7.50	7.40	7.50	1,103
17 Feb 21	7.45000 -0.20	7.50	7.35	7.50	2,689
16 Feb 21	7.65000 +0.20	7.90	7.60	7.60	5,227
15 Feb 21	7.45000 -0.05	7.65	7.40	7.50	4,708
12 Feb 21	7.50000 +0.50	7.60	7.05	7.20	20,903
11 Feb 21	7.00000 +0.05	7.05	7.00	7.00	720
10 Feb 21	6.95000 +0.00	7.00	6.95	7.00	720
09 Feb 21	6.95000 +0.10	7.15	6.95	6.95	2,186
08 Feb 21	6.85000 +0.05	7.00	6.80	6.95	2,730
05 Feb 21	6.80000 -0.10	6.95	6.75	6.75	1,048
04 Feb 21	6.90000 +0.20	6.90	6.80	6.80	752
03 Feb 21	6.70000 +0.05	6.75	6.70	6.75	378
02 Feb 21	6.65000 +0.00	6.85	6.65	6.70	3,062
29 Jan 21	6.65000 +0.00	6.70	6.65	6.65	2,404
28 Jan 21	6.65000 -0.20	6.75	6.65	6.75	1,250
27 Jan 21	6.85000 +0.05	6.85	6.80	6.85	1,007
26 Jan 21	6.80000 -0.05	6.95	6.80	6.95	1,450
25 Jan 21	6.85000 -0.05	7.00	6.75	7.00	3,366
22 Jan 21	6.90000 +0.20	7.10	6.80	6.85	2,643
20 Jan 21	6.70000 +0.05	6.95	6.60	6.65	4,168
18 Jan 21	6.65000 -0.05	6.70	6.60	6.65	1,006
14 Jan 21	6.70000 +0.00	6.70	6.70	6.70	100
13 Jan 21	6.70000 -0.15	6.75	6.60	6.70	4,637
12 Jan 21	6.85000 +0.30	6.85	6.65	6.65	4,028
11 Jan 21	6.55000 +0.00	6.65	6.55	6.65	2,469
08 Jan 21	6.55000 +0.00	6.55	6.55	6.55	1,500
07 Jan 21	6.55000 -0.05	6.60	6.55	6.60	438
06 Jan 21	6.60000 +0.05	6.60	6.60	6.60	385
05 Jan 21	6.55000 +0.10	6.70	6.40	6.45	3,613
04 Jan 21	6.45000 +0.05	6.45	6.40	6.40	426
30 Dec 20	6.40000 +0.00	6.55	6.40	6.45	3,339
29 Dec 20	6.40000 +0.10	6.40	6.25	6.25	1,055
28 Dec 20	6.30000 -0.05	6.35	6.05	6.25	5,776
23 Dec 20	6.35000 -0.05	6.35	6.30	6.30	10
22 Dec 20	6.40000 +0.00	6.55	6.30	6.45	6,646
21 Dec 20	6.40000 -0.05	6.40	6.25	6.25	50
18 Dec 20	6.45000 +0.05	6.50	6.45	6.50	425
16 Dec 20	6.40000 +0.05	6.50	6.40	6.45	2,551
15 Dec 20	6.35000 +0.20	6.35	6.20	6.20	4,347
14 Dec 20	6.15000 +0.00	6.20	6.10	6.10	8,827
11 Dec 20	6.15000 +0.00	6.15	6.05	6.10	3,693
10 Dec 20	6.15000 +0.05	6.20	6.00	6.00	1,988
09 Dec 20	6.10000 -0.30	6.50	6.05	6.50	3,666
08 Dec 20	6.40000 +0.05	6.45	6.40	6.45	20
07 Dec 20	6.35000 +0.00	6.50	6.35	6.45	2,100
04 Dec 20	6.35000 -0.05	6.45	6.30	6.45	617
03 Dec 20	6.40000 +0.00	6.50	6.40	6.50	2,834
02 Dec 20	6.40000 +0.00	6.55	6.30	6.50	3,029
01 Dec 20	6.40000 +0.15	6.45	6.20	6.20	2,909
27 Nov 20	6.25000 +0.00	6.30	6.15	6.15	378
25 Nov 20	6.25000 +0.00	6.30	6.25	6.30	122
24 Nov 20	6.25000 +0.05	6.25	6.15	6.15	139
23 Nov 20	6.20000 +0.15	6.20	6.10	6.10	3,703
20 Nov 20	6.05000 +0.00	6.10	6.05	6.10	2,157
19 Nov 20	6.05000 +0.00	6.10	6.05	6.10	1,032
17 Nov 20	6.05000 +0.00	6.10	6.00	6.10	753
16 Nov 20	6.05000 +0.00	6.10	6.00	6.00	2,027
11 Nov 20	6.05000 +0.00	6.10	6.00	6.10	604
09 Nov 20	6.05000 +0.05	6.05	5.95	5.95	600
06 Nov 20	6.00000 -0.05	6.00	6.00	6.00	350
05 Nov 20	6.05000 +0.00	6.10	6.05	6.10	1,576
03 Nov 20	6.05000 +0.05	6.10	5.90	5.90	2,711
02 Nov 20	6.00000 +0.00	6.10	5.95	6.10	1,245
29 Oct 20	6.00000 +0.05	6.00	5.90	5.90	1,600
28 Oct 20	5.95000 -0.05	5.95	5.90	5.90	5,044
27 Oct 20	6.00000 +0.00	6.00	5.95	5.95	212
26 Oct 20	6.00000 +0.00	6.00	6.00	6.00	68
23 Oct 20	6.00000 +0.05	6.00	5.90	5.90	1,310
22 Oct 20	5.95000 +0.00	6.10	5.90	6.10	2,274
21 Oct 20	5.95000 -0.10	6.05	5.80	6.05	6,850
20 Oct 20	6.05000 +0.00	6.05	5.90	5.95	2,408
19 Oct 20	6.05000 +0.00	6.05	6.00	6.00	60
15 Oct 20	6.05000 -0.15	6.05	6.00	6.05	4,205
14 Oct 20	6.20000 +0.00	6.30	6.20	6.30	138
13 Oct 20	6.20000 +0.05	6.25	6.20	6.25	325
09 Oct 20	6.15000 -0.05	6.15	6.10	6.10	841
08 Oct 20	6.20000 +0.05	6.30	6.20	6.20	600
05 Oct 20	6.15000 +0.20	6.15	6.00	6.00	1,087
01 Oct 20	5.95000 -0.05	6.00	5.85	6.00	1,650
24 Sep 20	6.00000 +0.00	6.00	5.95	5.95	410
22 Sep 20	6.00000 +0.00	6.00	5.90	5.95	783
21 Sep 20	6.00000 +0.00	6.05	5.90	5.90	383
17 Sep 20	6.00000 -0.05	6.00	6.00	6.00	89
16 Sep 20	6.05000 -0.05	6.10	6.00	6.10	4,958
15 Sep 20	6.10000 +0.00	6.10	6.05	6.05	300
14 Sep 20	6.10000 +0.00	6.10	6.05	6.05	1,740
11 Sep 20	6.10000 +0.05	6.10	6.10	6.10	644
10 Sep 20	6.05000 +0.10	6.05	6.00	6.00	1,290
09 Sep 20	5.95000 +0.00	6.25	5.85	6.00	4,614
08 Sep 20	5.95000 +0.00	6.00	5.95	6.00	50
07 Sep 20	5.95000 -0.05	5.95	5.95	5.95	1,000
04 Sep 20	6.00000 -0.05	6.00	6.00	6.00	180
02 Sep 20	6.05000 +0.05	6.25	6.00	6.10	8,292
01 Sep 20	6.00000 +0.05	6.00	6.00	6.00	736
31 Aug 20	5.95000 -0.15	6.05	5.95	6.05	7,492
28 Aug 20	6.10000 -0.05	6.10	6.10	6.10	864
27 Aug 20	6.15000 +0.00	6.20	6.15	6.20	400
26 Aug 20	6.15000 +0.00	6.15	6.10	6.10	300
24 Aug 20	6.15000 -0.05	6.15	6.10	6.15	436
21 Aug 20	6.20000 +0.05	6.20	6.15	6.15	129
19 Aug 20	6.15000 +0.00	6.30	6.15	6.30	2,441
17 Aug 20	6.15000 -0.05	6.30	6.15	6.30	10
14 Aug 20	6.20000 +0.05	6.25	6.20	6.25	100
12 Aug 20	6.15000 -0.05	6.20	6.05	6.15	2,542
11 Aug 20	6.20000 +0.00	6.20	6.20	6.20	100
10 Aug 20	6.20000 -0.05	6.20	6.20	6.20	788
06 Aug 20	6.25000 +0.05	6.25	6.15	6.25	3,062
05 Aug 20	6.20000 -0.05	6.25	6.10	6.20	2,100
04 Aug 20	6.25000 +0.00	6.30	6.15	6.20	1,489
03 Aug 20	6.25000 -0.10	6.30	6.25	6.30	2,740
31 Jul 20	6.35000 +0.00	6.35	6.35	6.35	100
30 Jul 20	6.35000 +0.00	6.45	6.30	6.45	1,362
29 Jul 20	6.35000 -0.10	6.35	6.35	6.35	776
28 Jul 20	6.45000 +0.10	6.45	6.45	6.45	776
27 Jul 20	6.35000 -0.10	6.40	6.30	6.35	2,250
24 Jul 20	6.45000 -0.20	6.55	6.45	6.55	1,146
23 Jul 20	6.65000 +0.30	6.65	6.25	6.40	3,157
22 Jul 20	6.35000 +0.00	6.40	6.30	6.30	3,575
21 Jul 20	6.35000 -0.15	6.40	6.35	6.40	794
20 Jul 20	6.50000 +0.20	6.50	6.20	6.20	2,838
17 Jul 20	6.30000 +0.00	6.40	6.20	6.20	712
14 Jul 20	6.30000 -0.05	6.40	6.30	6.40	500
10 Jul 20	6.35000 +0.05	6.35	6.30	6.30	300
08 Jul 20	6.30000 -0.10	6.30	6.25	6.30	1,240
07 Jul 20	6.40000 +0.00	6.45	6.40	6.45	300
06 Jul 20	6.40000 +0.00	6.50	6.40	6.50	28
03 Jul 20	6.40000 +0.00	6.45	6.40	6.45	563
02 Jul 20	6.40000 +0.10	6.40	6.20	6.20	1,641
01 Jul 20	6.30000 -0.10	6.30	6.30	6.30	882
30 Jun 20	6.40000 +0.10	6.40	6.40	6.40	260
25 Jun 20	6.30000 +0.00	6.30	6.20	6.20	300
23 Jun 20	6.30000 -0.10	6.45	6.30	6.45	387
22 Jun 20	6.40000 +0.00	6.50	6.40	6.40	729
19 Jun 20	6.40000 -0.10	6.40	6.40	6.40	317
16 Jun 20	6.50000 +0.00	6.50	6.45	6.45	50
10 Jun 20	6.50000 +0.05	6.55	6.50	6.55	421
09 Jun 20	6.45000 +0.00	6.55	6.40	6.55	1,117
08 Jun 20	6.45000 -0.30	6.65	6.40	6.65	2,963
05 Jun 20	6.75000 +0.05	6.75	6.60	6.60	398
03 Jun 20	6.70000 +0.00	6.80	6.70	6.80	850
02 Jun 20	6.70000 +0.10	6.80	6.60	6.60	1,534
29 May 20	6.60000 +0.00	6.60	6.50	6.50	1,487
28 May 20	6.60000 +0.10	6.80	6.60	6.60	382
27 May 20	6.50000 +0.00	6.60	6.40	6.60	1,408
25 May 20	6.50000 +0.05	6.50	6.50	6.50	342
22 May 20	6.45000 -0.10	6.55	6.40	6.40	680
20 May 20	6.55000 +0.05	6.60	6.55	6.60	400
19 May 20	6.50000 -0.10	6.50	6.50	6.50	764
18 May 20	6.60000 +0.05	6.65	6.60	6.65	300
15 May 20	6.55000 -0.05	6.55	6.50	6.50	1,000
14 May 20	6.60000 +0.00	6.60	6.50	6.50	100
11 May 20	6.60000 +0.20	6.60	6.50	6.50	1,361
08 May 20	6.40000 -0.15	6.45	6.40	6.45	752
07 May 20	6.55000 +0.00	6.60	6.45	6.60	996
04 May 20	6.55000 -0.10	6.70	6.50	6.70	677
30 Apr 20	6.65000 +0.35	6.90	6.40	6.40	5,405
29 Apr 20	6.30000 -0.10	6.35	6.30	6.30	600
24 Apr 20	6.40000 +0.00	6.60	6.30	6.50	1,986
23 Apr 20	6.40000 -0.25	6.65	6.20	6.60	7,611
21 Apr 20	6.65000 -0.10	6.65	6.55	6.55	360
20 Apr 20	6.75000 -0.15	6.80	6.60	6.80	1,800
17 Apr 20	6.90000 +0.05	6.95	6.90	6.90	1,500
16 Apr 20	6.85000 +0.10	6.85	6.80	6.80	166
15 Apr 20	6.75000 +0.00	6.85	6.75	6.80	400
14 Apr 20	6.75000 +0.05	6.75	6.60	6.60	19
09 Apr 20	6.70000 +0.05	6.75	6.70	6.75	700
08 Apr 20	6.65000 -0.30	6.75	6.50	6.75	2,230
07 Apr 20	6.95000 +0.35	6.95	6.60	6.60	3,700
06 Apr 20	6.60000 +0.45	6.60	6.05	6.10	7,189
03 Apr 20	6.15000 +0.05	6.20	6.00	6.20	1,023
02 Apr 20	6.10000 +0.00	6.20	6.10	6.10	442
01 Apr 20	6.10000 -0.15	6.10	5.95	5.95	2,000
31 Mar 20	6.25000 -0.40	6.70	6.00	6.60	9,942
30 Mar 20	6.65000 +0.10	6.75	6.65	6.75	279
27 Mar 20	6.55000 +0.15	6.55	6.40	6.40	2,194
26 Mar 20	6.40000 -0.30	6.70	6.30	6.50	4,084
25 Mar 20	6.70000 +0.50	6.70	6.45	6.45	2,811
24 Mar 20	6.20000 -0.15	6.40	6.20	6.20	3,124
23 Mar 20	6.35000 -0.35	6.65	6.20	6.65	4,190
20 Mar 20	6.70000 +1.80	6.70	5.70	5.75	3,904
19 Mar 20	4.90000 -0.80	5.70	4.90	5.70	3,905
18 Mar 20	5.70000 +0.25	5.75	5.60	5.65	1,581
17 Mar 20	5.45000 -0.65	5.65	5.45	5.65	1,850
16 Mar 20	6.10000 -0.15	6.30	5.95	6.00	5,640
13 Mar 20	6.25000 +0.25	6.75	5.60	6.00	4,887
12 Mar 20	6.00000 -0.55	6.30	6.00	6.30	7,985
11 Mar 20	6.55000 -0.25	6.70	6.50	6.60	4,362
10 Mar 20	6.80000 +0.35	7.00	6.75	6.75	3,392
09 Mar 20	6.45000 -0.20	6.70	6.30	6.70	6,329
06 Mar 20	6.65000 -0.25	6.75	6.55	6.75	4,699
05 Mar 20	6.90000 +0.05	6.90	6.80	6.90	1,877
04 Mar 20	6.85000 -0.15	7.00	6.70	6.90	4,110
03 Mar 20	7.00000 +0.20	7.25	6.90	6.90	3,157
02 Mar 20	6.80000 +0.40	7.20	6.40	6.70	7,730
28 Feb 20	6.40000 -0.95	7.50	6.00	7.50	25,932
27 Feb 20	7.35000 -0.65	7.90	7.05	7.90	11,241
26 Feb 20	8.00000 -0.25	8.30	7.50	8.15	10,690
25 Feb 20	8.25000 -0.05	8.40	8.10	8.40	2,532
24 Feb 20	8.30000 -0.25	8.50	8.10	8.50	4,139
20 Feb 20	8.55000 +0.00	8.60	8.50	8.50	1,300
19 Feb 20	8.55000 -0.05	8.65	8.55	8.65	400
18 Feb 20	8.60000 -0.05	8.70	8.50	8.70	1,000
17 Feb 20	8.65000 +0.00	8.85	8.55	8.85	12,812
14 Feb 20	8.65000 +0.25	9.10	8.50	8.50	16,264
13 Feb 20	8.40000 +0.10	8.45	8.35	8.40	1,892
12 Feb 20	8.30000 +0.10	8.35	8.25	8.30	1,408
11 Feb 20	8.20000 +0.15	8.25	8.15	8.15	975
10 Feb 20	8.05000 +0.00	8.10	7.80	7.80	1,516
07 Feb 20	8.05000 +0.10	8.05	7.85	7.85	2,324
06 Feb 20	7.95000 +0.15	8.00	7.90	7.90	714
05 Feb 20	7.80000 -0.10	8.10	7.80	7.80	2,480
04 Feb 20	7.90000 +0.20	7.95	7.85	7.85	658
03 Feb 20	7.70000 -0.15	7.80	7.65	7.75	4,100
30 Jan 20	7.85000 -0.05	7.85	7.80	7.80	1,600
29 Jan 20	7.90000 +0.00	7.95	7.90	7.90	228
28 Jan 20	7.90000 +0.00	7.95	7.90	7.95	130
27 Jan 20	7.90000 -0.05	8.05	7.85	8.05	2,075
24 Jan 20	7.95000 -0.05	8.05	7.95	8.05	640
23 Jan 20	8.00000 -0.05	8.05	7.90	8.05	2,227
22 Jan 20	8.05000 +0.05	8.10	8.05	8.10	40
21 Jan 20	8.00000 -0.10	8.05	8.00	8.00	1,900
20 Jan 20	8.10000 +0.55	8.20	7.60	7.60	7,645
17 Jan 20	7.55000 +0.05	7.60	7.45	7.60	1,028
16 Jan 20	7.50000 +0.10	7.50	7.50	7.50	295
15 Jan 20	7.40000 -0.15	7.60	7.30	7.55	3,660
14 Jan 20	7.55000 +0.15	7.55	7.35	7.50	3,944
13 Jan 20	7.40000 +0.15	7.50	7.35	7.35	815
08 Jan 20	7.25000 +0.00	7.30	7.25	7.30	2,100
06 Jan 20	7.25000 +0.00	7.30	7.25	7.30	778
03 Jan 20	7.25000 +0.10	7.40	7.25	7.25	1,528
02 Jan 20	7.15000 +0.15	7.30	7.15	7.30	65
30 Dec 19	7.00000 -0.10	7.20	7.00	7.00	370
27 Dec 19	7.10000 -0.05	7.10	7.05	7.05	500
23 Dec 19	7.15000 +0.00	7.15	7.10	7.10	1,500
16 Dec 19	7.15000 +0.00	7.25	7.15	7.25	301
13 Dec 19	7.15000 +0.00	7.15	7.05	7.05	150
10 Dec 19	7.15000 -0.05	7.25	7.05	7.05	600
09 Dec 19	7.20000 +0.05	7.30	7.20	7.30	330
06 Dec 19	7.15000 -0.05	7.25	7.05	7.25	400
05 Dec 19	7.20000 +0.00	7.30	7.20	7.30	1,880
04 Dec 19	7.20000 +0.00	7.20	7.15	7.15	322
28 Nov 19	7.20000 +0.10	7.20	7.10	7.10	1,795
27 Nov 19	7.10000 +0.05	7.10	7.10	7.10	41
26 Nov 19	7.05000 -0.05	7.05	7.00	7.00	1,000
25 Nov 19	7.10000 +0.00	7.20	7.10	7.20	500
22 Nov 19	7.10000 +0.05	7.15	7.00	7.00	2,000
15 Nov 19	7.05000 +0.00	7.10	7.05	7.10	150
14 Nov 19	7.05000 +0.00	7.05	6.95	6.95	3,000
13 Nov 19	7.05000 +0.00	7.05	6.90	6.90	10
12 Nov 19	7.05000 +0.10	7.10	6.90	6.90	3,185
11 Nov 19	6.95000 -0.10	7.00	6.90	6.90	1,250
06 Nov 19	7.05000 +0.00	7.15	7.00	7.10	1,440
05 Nov 19	7.05000 -0.25	7.25	6.95	7.25	1,814
04 Nov 19	7.30000 +0.55	7.55	6.95	6.95	18,116
01 Nov 19	6.75000 +0.10	6.80	6.70	6.70	4,305
31 Oct 19	6.65000 +0.20	6.65	6.50	6.50	324
30 Oct 19	6.45000 +0.00	6.50	6.45	6.45	515
29 Oct 19	6.45000 +0.05	6.45	6.30	6.45	988
25 Oct 19	6.40000 +0.00	6.50	6.40	6.50	10
24 Oct 19	6.40000 +0.05	6.50	6.40	6.45	2,100
23 Oct 19	6.35000 -0.25	6.50	6.30	6.50	5,000
22 Oct 19	6.60000 -0.05	6.60	6.55	6.60	1,485
21 Oct 19	6.65000 +0.05	6.70	6.60	6.70	1,255
18 Oct 19	6.60000 +0.25	6.60	6.20	6.20	2,793
16 Oct 19	6.35000 +0.00	6.45	6.35	6.45	400
15 Oct 19	6.35000 +0.00	6.40	6.20	6.25	575
14 Oct 19	6.35000 +0.00	6.35	6.30	6.30	300
10 Oct 19	6.35000 +0.10	6.40	6.35	6.40	1,600
08 Oct 19	6.25000 -0.10	6.35	6.25	6.35	7,397
07 Oct 19	6.35000 +0.25	6.35	6.20	6.20	3,200
04 Oct 19	6.10000 +0.00	6.15	5.95	6.05	1,700
02 Oct 19	6.10000 -0.20	6.15	6.10	6.15	4,787
01 Oct 19	6.30000 +0.05	6.30	6.15	6.15	300
27 Sep 19	6.25000 -0.15	6.35	6.25	6.35	377
25 Sep 19	6.40000 +0.05	6.45	6.40	6.45	1,600
23 Sep 19	6.35000 -0.05	6.35	6.30	6.30	250
19 Sep 19	6.40000 +0.05	6.45	6.40	6.45	500
18 Sep 19	6.35000 -0.05	6.50	6.30	6.30	1,925
16 Sep 19	6.40000 +0.00	6.50	6.40	6.50	192
12 Sep 19	6.40000 +0.00	6.45	6.40	6.40	1,642
11 Sep 19	6.40000 +0.05	6.40	6.30	6.30	25
09 Sep 19	6.35000 +0.05	6.40	6.35	6.40	770
06 Sep 19	6.30000 -0.10	6.30	6.30	6.30	1,600
04 Sep 19	6.40000 +0.00	6.40	6.40	6.40	200
03 Sep 19	6.40000 +0.05	6.45	6.40	6.45	1,600
29 Aug 19	6.35000 -0.15	6.45	6.30	6.45	2,330
28 Aug 19	6.50000 +0.05	6.60	6.45	6.55	4,530
27 Aug 19	6.45000 +0.00	6.50	6.45	6.50	1,203
26 Aug 19	6.45000 +0.20	6.50	6.20	6.30	6,835
21 Aug 19	6.25000 +0.05	6.25	6.20	6.20	1,700
16 Aug 19	6.20000 -0.05	6.25	6.20	6.25	606
15 Aug 19	6.25000 -0.10	6.45	6.20	6.45	450
13 Aug 19	6.35000 -0.10	6.50	6.25	6.35	1,529
12 Aug 19	6.45000 +0.10	6.50	6.35	6.35	3,073
07 Aug 19	6.35000 +0.10	6.45	6.20	6.45	1,750
05 Aug 19	6.25000 +0.05	6.25	6.20	6.20	412
02 Aug 19	6.20000 -0.10	6.20	6.15	6.15	700
01 Aug 19	6.30000 +0.00	6.45	6.30	6.45	352
31 Jul 19	6.30000 -0.30	6.55	6.15	6.55	7,202
30 Jul 19	6.60000 +0.00	6.80	6.55	6.75	1,892
29 Jul 19	6.60000 +0.15	6.70	6.55	6.55	1,500
26 Jul 19	6.45000 +0.10	6.45	6.40	6.45	1,609
24 Jul 19	6.35000 +0.15	6.35	6.25	6.25	2,842
22 Jul 19	6.20000 +0.05	6.30	6.20	6.20	2,540
19 Jul 19	6.15000 -0.10	6.20	6.05	6.05	149
16 Jul 19	6.25000 +0.05	6.25	6.15	6.25	606
15 Jul 19	6.20000 -0.10	6.30	6.20	6.20	1,877
11 Jul 19	6.30000 -0.15	6.30	6.30	6.30	1,600
08 Jul 19	6.45000 -0.10	6.45	6.35	6.35	196
05 Jul 19	6.55000 +0.05	6.60	6.50	6.60	2,110
04 Jul 19	6.50000 +0.10	6.50	6.45	6.45	1,000
03 Jul 19	6.40000 -0.15	6.65	6.35	6.65	5,383
02 Jul 19	6.55000 -0.15	6.65	6.55	6.55	377
26 Jun 19	6.70000 -0.10	6.80	6.65	6.80	2,663
25 Jun 19	6.80000 +0.30	6.80	6.60	6.60	1,832
24 Jun 19	6.50000 -0.20	6.80	6.50	6.80	1,046
21 Jun 19	6.70000 +0.10	6.70	6.50	6.50	4
19 Jun 19	6.60000 -0.20	6.60	6.60	6.60	20
14 Jun 19	6.80000 -0.15	6.80	6.70	6.75	3,839
13 Jun 19	6.95000 -0.10	7.00	6.95	7.00	150
12 Jun 19	7.05000 +0.25	7.30	7.00	7.30	420
11 Jun 19	6.80000 +0.15	6.80	6.70	6.70	5,611
07 Jun 19	6.65000 -0.10	6.85	6.65	6.85	2,808
06 Jun 19	6.75000 +0.00	6.85	6.65	6.75	1,287
05 Jun 19	6.75000 -0.05	6.75	6.65	6.65	1,000
04 Jun 19	6.80000 +0.30	6.90	6.60	6.60	4,300
03 Jun 19	6.50000 -0.20	6.60	6.50	6.60	1,500
31 May 19	6.70000 -0.15	6.80	6.70	6.75	599
30 May 19	6.85000 +0.00	6.85	6.80	6.80	575
29 May 19	6.85000 +0.20	6.85	6.70	6.75	2,100
23 May 19	6.65000 -0.20	6.80	6.65	6.80	1,320
22 May 19	6.85000 +0.20	6.85	6.65	6.65	600
21 May 19	6.65000 +0.15	6.65	6.60	6.60	2,300
20 May 19	6.50000 -0.05	6.55	6.45	6.50	1,394
17 May 19	6.55000 +0.20	6.55	6.35	6.35	3,145
16 May 19	6.35000 +0.05	6.45	6.15	6.30	4,088
15 May 19	6.30000 -0.05	6.35	6.30	6.35	3
13 May 19	6.35000 -0.25	6.55	6.30	6.55	3,480
10 May 19	6.60000 +0.20	6.65	6.45	6.45	5,490
09 May 19	6.40000 -0.30	6.70	6.40	6.70	2,913
08 May 19	6.70000 +0.15	6.75	6.60	6.60	2,550
07 May 19	6.55000 +0.10	6.70	6.50	6.50	5,750
06 May 19	6.45000 +0.05	6.50	6.45	6.50	4,700
03 May 19	6.40000 +0.15	6.40	6.35	6.35	3,200
02 May 19	6.25000 +0.00	6.25	6.20	6.20	1,666
30 Apr 19	6.25000 -0.05	6.25	6.20	6.20	500
29 Apr 19	6.30000 +0.00	6.35	6.30	6.30	1,326
26 Apr 19	6.30000 +0.00	6.40	6.20	6.40	1,044
25 Apr 19	6.30000 +0.00	6.35	6.30	6.35	1,029
24 Apr 19	6.30000 +0.00	6.35	6.30	6.35	603
23 Apr 19	6.30000 -0.05	6.35	6.30	6.35	3,738
18 Apr 19	6.35000 +0.00	6.40	6.35	6.40	200
17 Apr 19	6.35000 +0.10	6.35	6.20	6.20	92
16 Apr 19	6.25000 +0.10	6.30	6.20	6.20	494
15 Apr 19	6.15000 +0.15	6.15	6.10	6.10	400
12 Apr 19	6.00000 +0.10	6.00	5.90	5.90	1,699
11 Apr 19	5.90000 -0.20	6.05	5.80	6.05	7,810
10 Apr 19	6.10000 -0.10	6.35	6.10	6.30	2,765
09 Apr 19	6.20000 -0.40	6.45	6.20	6.45	2,356
08 Apr 19	6.60000 -0.10	6.70	6.50	6.70	2,800
05 Apr 19	6.70000 +0.00	6.70	6.50	6.65	1,366
04 Apr 19	6.70000 +0.20	6.80	6.50	6.60	12,888
03 Apr 19	6.50000 +0.30	6.50	6.30	6.30	5,631
02 Apr 19	6.20000 +0.25	6.25	6.00	6.00	3,906
01 Apr 19	5.95000 +0.00	6.05	5.95	5.95	3,840
29 Mar 19	5.95000 +0.05	6.00	5.95	6.00	7,262
28 Mar 19	5.90000 +0.00	6.00	5.90	5.95	5,998
27 Mar 19	5.90000 +0.45	6.20	5.85	5.85	12,638
26 Mar 19	5.45000 +0.00	5.45	5.40	5.40	2,100
25 Mar 19	5.45000 -0.10	5.45	5.35	5.45	3,200
22 Mar 19	5.55000 +0.00	5.65	5.45	5.60	1,640
21 Mar 19	5.55000 -0.05	5.55	5.50	5.50	2,001
20 Mar 19	5.60000 -0.10	5.60	5.60	5.60	122
19 Mar 19	5.70000 -0.05	5.75	5.70	5.75	202
18 Mar 19	5.75000 +0.15	5.75	5.60	5.60	2,728
15 Mar 19	5.60000 +0.45	5.60	5.25	5.25	9,097
14 Mar 19	5.15000 +0.00	5.25	5.15	5.20	101
13 Mar 19	5.15000 +0.10	5.15	5.10	5.10	208
08 Mar 19	5.05000 +0.00	5.15	5.05	5.10	722
05 Mar 19	5.05000 +0.09	5.05	4.98	4.98	1,585
04 Mar 19	4.96000 -0.04	4.96	4.94	4.94	485
18 Feb 19	5.00000 +0.14	5.05	4.90	4.90	1,832
15 Feb 19	4.86000 -0.12	5.00	4.84	5.00	1,720
12 Feb 19	4.98000 +0.06	4.98	4.96	4.96	763
08 Feb 19	4.92000 +0.10	5.00	4.82	5.00	151
04 Feb 19	4.82000 -0.23	4.92	4.82	4.92	753
01 Feb 19	5.05000 +0.13	5.10	5.05	5.10	220
31 Jan 19	4.92000 -0.02	4.92	4.82	4.82	100
29 Jan 19	4.94000 -0.16	4.96	4.92	4.92	2,200
24 Jan 19	5.10000 +0.00	5.20	5.10	5.20	280
22 Jan 19	5.10000 +0.00	5.15	5.10	5.15	300
18 Jan 19	5.10000 +0.10	5.15	5.10	5.15	317
08 Jan 19	5.00000 +0.14	5.00	4.90	4.90	1,000
28 Dec 18	4.86000 +0.08	4.98	4.86	4.92	606
27 Dec 18	4.78000 -0.02	4.78	4.68	4.70	2,559
21 Dec 18	4.80000 +0.04	4.80	4.76	4.80	1,578
20 Dec 18	4.76000 -0.22	4.80	4.70	4.80	5,251
17 Dec 18	4.98000 +0.10	4.98	4.98	4.98	500
14 Dec 18	4.88000 -0.02	4.88	4.76	4.80	3,520
13 Dec 18	4.90000 +0.00	4.90	4.80	4.80	500
04 Dec 18	4.90000 -0.06	4.98	4.90	4.98	800
03 Dec 18	4.96000 +0.06	5.05	4.96	5.05	350
28 Nov 18	4.90000 +0.00	5.00	4.90	5.00	1,000
27 Nov 18	4.90000 +0.00	5.00	4.90	5.00	1,030
26 Nov 18	4.90000 +0.02	5.00	4.80	5.00	1,111
21 Nov 18	4.88000 +0.00	4.98	4.88	4.98	150
15 Nov 18	4.88000 -0.27	5.10	4.88	5.10	2,121
13 Nov 18	5.15000 +0.37	5.20	4.84	4.88	8,259
12 Nov 18	4.78000 -0.14	4.80	4.72	4.80	750
07 Nov 18	4.92000 -0.38	5.05	4.92	5.05	650
06 Nov 18	5.30000 +0.48	5.30	4.88	4.88	2,080
05 Nov 18	4.82000 +0.00	4.82	4.82	4.82	360
02 Nov 18	4.82000 +0.10	4.90	4.82	4.84	1,500
01 Nov 18	4.72000 -0.14	4.90	4.72	4.90	3,560
31 Oct 18	4.86000 +0.10	4.86	4.82	4.82	360
30 Oct 18	4.76000 -0.24	4.98	4.76	4.98	4,043
26 Oct 18	5.00000 +0.12	5.00	5.00	5.00	404
24 Oct 18	4.88000 -0.17	5.00	4.88	5.00	79
23 Oct 18	5.05000 +0.17	5.05	4.78	4.78	4,690
22 Oct 18	4.88000 +0.08	4.92	4.88	4.92	199
19 Oct 18	4.80000 +0.00	4.94	4.80	4.94	2,000
18 Oct 18	4.80000 +0.06	4.90	4.60	4.60	200
16 Oct 18	4.74000 -0.08	4.86	4.74	4.78	2,178
15 Oct 18	4.82000 +0.08	4.82	4.70	4.70	500
12 Oct 18	4.74000 +0.00	4.86	4.74	4.82	984
11 Oct 18	4.74000 -0.26	4.88	4.54	4.54	10,660
08 Oct 18	5.00000 -0.05	5.10	5.00	5.00	1,900
05 Oct 18	5.05000 +0.05	5.10	5.05	5.10	2,000
02 Oct 18	5.00000 +0.00	5.10	5.00	5.10	60
21 Sep 18	5.00000 +0.00	5.10	5.00	5.10	90
20 Sep 18	5.00000 -0.05	5.10	5.00	5.10	10
18 Sep 18	5.05000 +0.00	5.05	4.94	5.00	1,000
17 Sep 18	5.05000 -0.05	5.05	5.00	5.00	500
14 Sep 18	5.10000 +0.00	5.10	5.00	5.00	401
11 Sep 18	5.10000 +0.00	5.10	5.00	5.10	2,130
10 Sep 18	5.10000 -0.05	5.15	5.05	5.10	2,500
07 Sep 18	5.15000 +0.00	5.25	5.00	5.25	7,000
06 Sep 18	5.15000 -0.10	5.15	5.05	5.05	200
04 Sep 18	5.25000 -0.05	5.35	5.10	5.15	3,185
03 Sep 18	5.30000 +0.05	5.30	5.20	5.20	430
31 Aug 18	5.25000 +0.00	5.30	5.15	5.20	460
30 Aug 18	5.25000 +0.05	5.25	5.10	5.10	3,600
28 Aug 18	5.20000 +0.05	5.25	5.20	5.20	662
27 Aug 18	5.15000 +0.10	5.25	5.15	5.20	730
23 Aug 18	5.05000 +0.00	5.55	5.05	5.20	24,822
21 Aug 18	5.05000 -0.25	5.05	4.90	4.90	300
20 Aug 18	5.30000 +0.20	5.30	5.30	5.30	1
16 Aug 18	5.10000 +0.05	5.15	4.94	4.96	2,450
15 Aug 18	5.05000 +0.00	5.05	5.00	5.00	2,416
13 Aug 18	5.05000 -0.20	5.25	5.05	5.20	718
10 Aug 18	5.25000 +0.00	5.35	5.25	5.35	13
09 Aug 18	5.25000 +0.00	5.25	5.25	5.25	1
08 Aug 18	5.25000 +0.00	5.25	5.25	5.25	1
07 Aug 18	5.25000 +0.00	5.25	5.25	5.25	1
06 Aug 18	5.25000 +0.27	5.25	5.00	5.00	1,701
03 Aug 18	4.98000 -0.02	5.00	4.98	5.00	104
01 Aug 18	5.00000 +0.02	5.05	5.00	5.05	250
30 Jul 18	4.98000 -0.07	4.98	4.92	4.94	400
27 Jul 18	5.05000 -0.15	5.10	4.94	5.10	7,169
24 Jul 18	5.20000 +0.00	5.30	5.20	5.30	95
19 Jul 18	5.20000 -0.15	5.30	5.20	5.25	2,000
18 Jul 18	5.35000 -0.25	5.45	5.05	5.45	9,282
17 Jul 18	5.60000 +0.00	5.60	5.50	5.50	303
16 Jul 18	5.60000 -0.18	5.70	5.55	5.70	830
13 Jul 18	5.77500 -0.05	5.90	5.70	5.75	908
12 Jul 18	5.82500 +0.07	5.90	5.82	5.85	9,347
10 Jul 18	5.75000 +0.03	5.80	5.65	5.65	1,691
09 Jul 18	5.72500 -0.03	6.10	5.65	6.10	1,845
06 Jul 18	5.75000 +0.13	5.85	5.75	5.75	4,176
04 Jul 18	5.62500 -0.05	5.65	5.63	5.65	400
03 Jul 18	5.67500 +0.45	5.85	5.60	5.80	4,012
29 Jun 18	5.22500 +0.05	5.35	5.22	5.25	799
27 Jun 18	5.17500 +0.03	5.30	5.18	5.20	1,780
26 Jun 18	5.15000 +0.00	5.20	5.15	5.20	100
25 Jun 18	5.15000 +0.03	5.20	5.15	5.20	77
20 Jun 18	5.12500 -0.05	5.20	5.13	5.20	155
18 Jun 18	5.17500 -0.17	5.25	5.18	5.25	1,535
13 Jun 18	5.35000 +0.00	5.45	5.35	5.45	100
12 Jun 18	5.35000 -0.05	5.45	5.30	5.45	800
07 Jun 18	5.40000 +0.05	5.40	5.40	5.40	2
06 Jun 18	5.35000 -0.15	5.50	5.35	5.50	6,041
05 Jun 18	5.50000 +0.00	5.50	5.45	5.45	351
01 Jun 18	5.50000 +0.00	5.55	5.50	5.55	345
31 May 18	5.50000 -0.10	5.50	5.40	5.50	2,453
30 May 18	5.60000 +0.10	5.60	5.60	5.60	102
29 May 18	5.50000 -0.25	5.55	5.45	5.55	982
28 May 18	5.75000 +0.10	5.75	5.70	5.70	950
24 May 18	5.65000 +0.00	5.70	5.65	5.70	1,100
23 May 18	5.65000 +0.05	5.75	5.65	5.70	300
22 May 18	5.60000 +0.15	5.60	5.60	5.60	2,000
17 May 18	5.45000 +0.05	5.45	5.35	5.35	727
15 May 18	5.40000 -0.10	5.50	5.35	5.35	600
14 May 18	5.50000 +0.00	5.50	5.35	5.35	750
09 May 18	5.50000 +0.15	5.50	5.25	5.25	5,081
08 May 18	5.35000 +0.00	5.35	5.25	5.35	1,690
07 May 18	5.35000 +0.00	5.35	5.35	5.35	1,500
04 May 18	5.35000 +0.00	5.50	5.35	5.40	5,370
03 May 18	5.35000 +0.05	5.40	5.25	5.25	7,718
02 May 18	5.30000 +0.05	5.30	5.25	5.30	2,655
30 Apr 18	5.25000 +0.00	5.30	5.25	5.30	2,360
27 Apr 18	5.25000 +0.05	5.30	5.25	5.30	250
26 Apr 18	5.20000 +0.05	5.25	5.20	5.25	100
24 Apr 18	5.15000 +0.00	5.15	5.10	5.10	1,000
20 Apr 18	5.15000 +0.00	5.25	5.15	5.25	309
19 Apr 18	5.15000 -0.05	5.25	5.15	5.25	195
16 Apr 18	5.20000 +0.05	5.20	5.05	5.05	60
12 Apr 18	5.15000 +0.10	5.20	5.15	5.15	1,580
05 Apr 18	5.05000 +0.00	5.10	5.05	5.10	2,000
03 Apr 18	5.05000 +0.05	5.05	5.00	5.00	1,433
29 Mar 18	5.00000 +0.12	5.00	4.98	4.98	278
26 Mar 18	4.88000 +0.10	4.88	4.64	4.64	2,169
23 Mar 18	4.78000 -0.32	5.00	4.62	5.00	10,750
22 Mar 18	5.10000 +0.05	5.20	5.10	5.15	1,015
21 Mar 18	5.05000 +0.11	5.05	4.96	4.96	12,762
20 Mar 18	4.94000 +0.00	4.94	4.90	4.94	2,700
16 Mar 18	4.94000 +0.02	4.96	4.94	4.94	4,100
14 Mar 18	4.92000 +0.00	4.98	4.92	4.96	914
12 Mar 18	4.92000 -0.02	4.96	4.92	4.96	1,000
09 Mar 18	4.94000 +0.00	4.94	4.84	4.84	1
06 Mar 18	4.94000 +0.00	4.98	4.94	4.98	5
02 Mar 18	4.94000 -0.11	4.94	4.92	4.92	1,000
26 Feb 18	5.05000 +0.00	5.05	4.92	4.92	250
23 Feb 18	5.05000 +0.00	5.05	4.92	4.92	2,278
20 Feb 18	5.05000 -0.05	5.05	5.05	5.05	2,050
19 Feb 18	5.10000 +0.16	5.15	5.00	5.00	2,247
14 Feb 18	4.94000 -0.06	4.94	4.90	4.90	1,000
09 Feb 18	5.00000 +0.12	5.05	5.00	5.05	100
08 Feb 18	4.88000 -0.22	5.00	4.88	4.90	2,153
07 Feb 18	5.10000 +0.05	5.25	5.10	5.25	2,314
01 Feb 18	5.05000 +0.00	5.05	4.92	4.94	1,500
31 Jan 18	5.05000 -0.05	5.05	4.96	4.96	750
24 Jan 18	5.10000 -0.05	5.30	5.10	5.30	3,350
22 Jan 18	5.15000 +0.15	5.20	5.00	5.00	1,400
18 Jan 18	5.00000 +0.00	5.10	5.00	5.10	675
17 Jan 18	5.00000 +0.00	5.00	4.94	4.94	675
12 Jan 18	5.00000 +0.06	5.00	5.00	5.00	1,005
11 Jan 18	4.94000 +0.02	5.05	4.94	5.00	1,170
08 Jan 18	4.92000 +0.04	4.92	4.82	4.82	230
05 Jan 18	4.88000 -0.10	4.88	4.84	4.84	480
29 Dec 17	4.97600 +0.01	5.11	4.83	4.83	1,925
28 Dec 17	4.96500 +0.03	5.08	4.97	5.08	713
27 Dec 17	4.93500 +0.11	4.93	4.83	4.83	2,000
22 Dec 17	4.82000 -0.09	4.87	4.82	4.87	4,662
21 Dec 17	4.91000 +0.02	4.95	4.91	4.95	423
19 Dec 17	4.89000 -0.14	4.97	4.84	4.97	12,815
15 Dec 17	5.03500 +0.02	5.19	5.00	5.19	701
08 Dec 17	5.01750 +0.07	5.02	4.95	4.95	1,990
07 Dec 17	4.94500 -0.09	5.17	4.90	5.17	2,100
06 Dec 17	5.03000 -0.14	5.05	4.91	5.05	4,900
04 Dec 17	5.16550 -0.09	5.24	5.04	5.04	1,254
30 Nov 17	5.25800 +0.03	5.28	5.26	5.28	10
29 Nov 17	5.22500 +0.12	5.22	5.13	5.15	9,357
28 Nov 17	5.10500 +0.07	5.14	5.07	5.07	7,026
27 Nov 17	5.03600 +0.04	5.07	5.04	5.07	7
21 Nov 17	5.00000 -0.05	5.00	5.00	5.00	100
20 Nov 17	5.04600 +0.00	5.05	4.91	4.91	425
17 Nov 17	5.04600 -0.14	5.19	5.00	5.10	3,935
16 Nov 17	5.18500 -0.01	5.18	5.10	5.10	400
15 Nov 17	5.19000 +0.01	5.19	5.05	5.14	3,400
09 Nov 17	5.18100 -0.17	5.21	5.18	5.21	1,200
08 Nov 17	5.35000 +0.09	5.35	5.21	5.21	75
06 Nov 17	5.26000 -0.24	5.40	5.23	5.40	2,120
26 Oct 17	5.50000 +0.01	5.50	5.50	5.50	80
25 Oct 17	5.49000 -0.01	5.49	5.49	5.49	100
24 Oct 17	5.50000 -0.05	5.50	5.50	5.50	490
23 Oct 17	5.55000 +0.06	5.70	5.55	5.70	2,313
19 Oct 17	5.49000 -0.07	5.49	5.42	5.42	6,000
17 Oct 17	5.56000 +0.05	5.65	5.56	5.65	3,182
16 Oct 17	5.51300 +0.05	5.61	5.51	5.61	250
13 Oct 17	5.46600 +0.03	5.47	5.29	5.29	400
12 Oct 17	5.43100 +0.00	5.52	5.43	5.48	2,000
11 Oct 17	5.43000 -0.07	5.55	5.36	5.36	191
10 Oct 17	5.50000 +0.00	5.60	5.36	5.36	4,560
09 Oct 17	5.50000 +0.06	5.58	5.31	5.47	2,959
06 Oct 17	5.44000 -0.09	5.55	5.39	5.55	900
05 Oct 17	5.52600 +0.11	5.98	5.33	5.33	15,726
04 Oct 17	5.41500 -0.13	5.41	5.36	5.36	750
02 Oct 17	5.54300 +0.19	5.54	5.50	5.50	501
29 Sep 17	5.35800 +0.18	5.36	5.25	5.25	2,862
20 Sep 17	5.17500 +0.00	5.18	5.05	5.05	10
15 Sep 17	5.17900 -0.02	5.18	5.06	5.10	3,000
14 Sep 17	5.19800 +0.01	5.20	5.13	5.13	640
13 Sep 17	5.19000 +0.06	5.28	5.01	5.10	4,960
11 Sep 17	5.13100 +0.04	5.19	5.13	5.19	95
07 Sep 17	5.09000 -0.03	5.15	5.09	5.15	100
06 Sep 17	5.12000 +0.03	5.12	4.96	4.96	2,500
05 Sep 17	5.09300 +0.13	5.20	4.99	5.02	3,614
04 Sep 17	4.96200 -0.20	5.01	4.90	5.01	7,400
31 Aug 17	5.16000 -0.44	5.30	5.16	5.20	7,293
29 Aug 17	5.60000 +0.09	5.60	5.39	5.39	3,523
28 Aug 17	5.50500 +0.22	5.60	5.51	5.60	550
22 Aug 17	5.28900 +0.01	5.29	5.22	5.22	330
21 Aug 17	5.28200 -0.07	5.47	5.28	5.47	2,104
18 Aug 17	5.34700 +0.02	5.35	5.11	5.11	1,927
17 Aug 17	5.33200 +0.16	5.33	5.06	5.23	1,850
16 Aug 17	5.17400 -0.11	5.22	5.01	5.22	8,506
15 Aug 17	5.27900 -0.21	5.39	5.28	5.39	3,450
14 Aug 17	5.49000 -0.03	5.70	5.49	5.70	3,641
11 Aug 17	5.52000 +0.08	5.76	5.44	5.76	2,849
10 Aug 17	5.44200 -0.24	5.54	5.44	5.54	1,090
09 Aug 17	5.68300 -0.26	5.89	5.68	5.89	5,467
07 Aug 17	5.94400 +0.01	6.10	5.94	6.10	26
02 Aug 17	5.93000 -0.15	5.93	5.89	5.89	204
01 Aug 17	6.08000 -0.09	6.08	6.08	6.08	500
31 Jul 17	6.16900 +0.21	6.30	6.17	6.30	620
28 Jul 17	5.95700 -0.17	5.99	5.90	5.99	151
27 Jul 17	6.12900 +0.17	6.24	6.10	6.10	2,075
26 Jul 17	5.96300 +0.01	6.09	5.95	5.95	820
25 Jul 17	5.95300 -0.01	5.95	5.90	5.90	324
24 Jul 17	5.96500 +0.00	6.11	5.97	6.11	370
21 Jul 17	5.96800 +0.03	6.08	5.97	6.08	20
20 Jul 17	5.93900 -0.24	6.20	5.94	6.20	1,850
19 Jul 17	6.17900 +0.23	6.18	6.08	6.08	1,007
18 Jul 17	5.94500 +0.01	5.95	5.90	5.90	3,500
17 Jul 17	5.93600 -0.18	6.06	5.92	6.06	7,128
14 Jul 17	6.11500 -0.13	6.11	6.11	6.11	2,000
13 Jul 17	6.24600 +0.00	6.38	6.10	6.38	3,256
12 Jul 17	6.24100 -0.09	6.36	6.24	6.36	100
11 Jul 17	6.33500 +0.14	6.34	6.34	6.34	150
10 Jul 17	6.19600 -0.30	6.36	6.06	6.36	1,801
07 Jul 17	6.49900 -0.03	6.56	6.50	6.56	598
06 Jul 17	6.52400 +0.17	6.52	6.45	6.52	150
05 Jul 17	6.35100 +0.02	6.35	6.23	6.35	1,000
04 Jul 17	6.32900 +0.08	6.33	6.13	6.26	678
03 Jul 17	6.25100 -0.28	6.69	6.24	6.69	3,421
30 Jun 17	6.53000 -0.29	6.68	6.53	6.68	4,500
29 Jun 17	6.81700 +0.26	6.82	6.82	6.82	15
27 Jun 17	6.56200 -0.03	6.56	6.56	6.56	70
26 Jun 17	6.59100 -0.11	6.85	6.59	6.85	1,310
23 Jun 17	6.70000 +0.14	6.70	6.70	6.70	872
22 Jun 17	6.56100 -0.14	6.56	6.56	6.56	300
21 Jun 17	6.70000 -0.12	6.70	6.70	6.70	861
20 Jun 17	6.82000 -0.01	6.82	6.82	6.82	1,951
19 Jun 17	6.83500 +0.23	6.84	6.71	6.84	3,060
16 Jun 17	6.60900 -0.10	6.71	6.61	6.71	590
15 Jun 17	6.70900 +0.00	6.71	6.71	6.71	404
14 Jun 17	6.70900 -0.14	6.71	6.61	6.71	2,909
13 Jun 17	6.84900 +0.00	6.88	6.75	6.88	725
12 Jun 17	6.85000 +0.00	6.85	6.75	6.85	210
09 Jun 17	6.85000 -0.08	6.85	6.85	6.85	980
08 Jun 17	6.92900 -0.01	6.94	6.93	6.94	1,310
07 Jun 17	6.93500 +0.03	6.93	6.93	6.93	200
06 Jun 17	6.90000 +0.29	6.94	6.80	6.80	1,395
02 Jun 17	6.61000 -0.21	6.68	6.61	6.68	1,230
01 Jun 17	6.82000 -0.23	6.82	6.82	6.82	650
31 May 17	7.05000 -0.03	7.05	6.87	6.96	3,240
30 May 17	7.08000 +0.13	7.10	6.95	7.05	4,774
29 May 17	6.95400 +0.85	7.48	6.18	6.18	14,092
26 May 17	6.10200 +0.07	6.13	5.89	6.03	6,174
25 May 17	6.02900 +0.02	6.03	6.03	6.03	700
24 May 17	6.01000 +0.16	6.01	5.74	5.85	1,346
23 May 17	5.85000 +0.00	5.85	5.85	5.85	30
22 May 17	5.85000 -0.04	5.85	5.84	5.85	863
19 May 17	5.89000 +0.14	5.89	5.86	5.86	10
18 May 17	5.75000 -0.14	5.75	5.75	5.75	982
17 May 17	5.89000 +0.25	5.89	5.50	5.50	3,308
16 May 17	5.64000 +0.14	5.72	5.64	5.69	2,980
15 May 17	5.50000 -0.02	5.50	5.50	5.50	830
12 May 17	5.52300 -0.12	5.73	5.52	5.52	776
11 May 17	5.63900 -0.17	5.64	5.64	5.64	4,050
10 May 17	5.80900 -0.14	5.81	5.81	5.81	579
09 May 17	5.94900 +0.00	5.95	5.79	5.80	1,656
08 May 17	5.95000 -0.14	6.08	5.95	6.08	2,721
05 May 17	6.09000 +0.09	6.09	6.00	6.05	3,499
04 May 17	5.99900 +0.42	6.20	5.65	5.65	3,950
03 May 17	5.58000 -0.29	5.94	5.58	5.94	2,730
02 May 17	5.87000 -0.10	5.97	5.87	5.97	1,018
28 Apr 17	5.97000 -0.20	6.10	5.97	6.10	1,050
27 Apr 17	6.17400 -0.20	6.17	6.17	6.17	3,500
26 Apr 17	6.37400 -0.05	6.37	6.07	6.07	5,834
25 Apr 17	6.41900 -0.48	6.90	5.61	6.90	35,962
24 Apr 17	6.89900 +0.37	7.25	6.55	6.55	16,282
21 Apr 17	6.53200 -0.92	6.99	6.50	6.99	12,452
20 Apr 17	7.45000 +1.40	7.45	6.05	6.24	17,980
19 Apr 17	6.05000 +0.15	6.27	6.05	6.13	11,090
18 Apr 17	5.90000 +0.30	5.91	5.52	5.60	8,900
13 Apr 17	5.60000 +0.04	5.74	5.56	5.56	3,990
12 Apr 17	5.55700 +0.07	5.56	5.40	5.40	3,042
11 Apr 17	5.49000 -0.01	5.49	5.35	5.35	1,421
10 Apr 17	5.50000 +0.23	5.50	5.29	5.29	5,792
07 Apr 17	5.27000 -0.02	5.29	5.27	5.29	1,053
06 Apr 17	5.29000 +0.13	5.29	5.24	5.24	3,975
05 Apr 17	5.15500 +0.05	5.24	5.16	5.24	173
04 Apr 17	5.10100 -0.10	5.27	5.10	5.24	1,040
03 Apr 17	5.19900 +0.07	5.20	5.18	5.20	3,378
31 Mar 17	5.13000 +0.21	5.20	4.92	4.92	7,681
30 Mar 17	4.92000 +0.03	4.92	4.89	4.89	1,506
29 Mar 17	4.89000 +0.00	4.89	4.89	4.89	670
28 Mar 17	4.89000 +0.14	4.89	4.89	4.89	4,226
27 Mar 17	4.75000 -0.12	4.89	4.75	4.89	2,054
24 Mar 17	4.87000 +0.16	4.87	4.76	4.76	1,888
21 Mar 17	4.71000 +0.01	4.80	4.65	4.65	1,387
20 Mar 17	4.70000 +0.00	4.70	4.59	4.59	150
17 Mar 17	4.70000 -0.08	4.70	4.70	4.70	2,000
16 Mar 17	4.78000 +0.28	4.78	4.78	4.78	699
14 Mar 17	4.50000 -0.13	4.50	4.50	4.50	300
10 Mar 17	4.62900 +0.08	4.69	4.53	4.53	3,498
08 Mar 17	4.55000 -0.04	4.55	4.55	4.55	100
07 Mar 17	4.58800 -0.14	4.59	4.59	4.59	450
06 Mar 17	4.72800 -0.21	4.89	4.73	4.89	5,455
03 Mar 17	4.93800 +0.14	4.94	4.82	4.82	898
02 Mar 17	4.79900 +0.05	4.80	4.70	4.75	699
01 Mar 17	4.75000 +0.00	4.75	4.75	4.75	633
28 Feb 17	4.75000 +0.04	4.75	4.75	4.75	300
27 Feb 17	4.71000 +0.00	4.71	4.71	4.71	1,233
24 Feb 17	4.71000 +0.04	4.71	4.67	4.67	5,650
23 Feb 17	4.67000 +0.00	4.67	4.67	4.67	946
22 Feb 17	4.66700 +0.02	4.67	4.52	4.52	2,000
21 Feb 17	4.64900 +0.05	4.65	4.65	4.65	1,579
20 Feb 17	4.60000 +0.01	4.60	4.58	4.58	1,236
17 Feb 17	4.59000 +0.14	4.59	4.59	4.59	1,260
15 Feb 17	4.45100 -0.20	4.67	4.45	4.67	5,027
14 Feb 17	4.65000 +0.10	4.65	4.65	4.65	1,266
13 Feb 17	4.55000 -0.05	4.55	4.55	4.55	935
10 Feb 17	4.60000 -0.07	4.60	4.60	4.60	926
09 Feb 17	4.66800 +0.07	4.67	4.66	4.67	1,126
08 Feb 17	4.60000 -0.07	4.67	4.60	4.67	1,114
07 Feb 17	4.66900 -0.01	4.68	4.67	4.68	2,030
06 Feb 17	4.68000 +0.08	4.68	4.68	4.68	902
03 Feb 17	4.60000 -0.05	4.60	4.60	4.60	892
02 Feb 17	4.65000 +0.25	4.68	4.50	4.50	1,689
01 Feb 17	4.40000 -0.10	4.56	4.40	4.50	22,605
31 Jan 17	4.50000 +0.00	4.50	4.50	4.50	596
30 Jan 17	4.50000 +0.03	4.50	4.47	4.47	1,624
27 Jan 17	4.47000 +0.08	4.48	4.47	4.48	3,734
26 Jan 17	4.39000 +0.14	4.39	4.39	4.39	3,192
25 Jan 17	4.25000 +0.00	4.25	4.25	4.25	1,749
24 Jan 17	4.25000 -0.03	4.27	4.25	4.27	1,695
23 Jan 17	4.27600 +0.22	4.39	4.00	4.00	4,450
20 Jan 17	4.05700 -0.03	4.10	4.05	4.05	22,437
19 Jan 17	4.09000 -0.01	4.09	4.09	4.09	203
18 Jan 17	4.09800 +0.10	4.13	3.95	3.95	3,219
17 Jan 17	4.00000 +0.00	4.02	4.00	4.02	322
16 Jan 17	4.00000 -0.02	4.03	4.00	4.03	341
13 Jan 17	4.02000 -0.01	4.02	4.02	4.02	164
12 Jan 17	4.02900 +0.03	4.03	4.00	4.00	1,152
11 Jan 17	4.00000 -0.03	4.00	4.00	4.00	166
10 Jan 17	4.02900 +0.03	4.03	3.86	4.00	1,737
09 Jan 17	4.00000 +0.00	4.00	4.00	4.00	150
06 Jan 17	4.00000 +0.00	4.00	4.00	4.00	151
05 Jan 17	4.00000 +0.00	4.00	4.00	4.00	248
04 Jan 17	4.00000 +0.00	4.03	4.00	4.03	741
03 Jan 17	4.00000 +0.00	4.00	4.00	4.00	240
02 Jan 17	4.00000 -0.02	4.00	4.00	4.00	239
30 Dec 16	4.02100 +0.05	4.02	3.83	3.95	2,011
29 Dec 16	3.97200 -0.09	3.97	3.97	3.97	255
28 Dec 16	4.05900 +0.14	4.06	3.92	3.92	639
27 Dec 16	3.92000 -0.18	4.00	3.92	4.00	1,830
23 Dec 16	4.10000 +0.00	4.10	4.10	4.10	229
22 Dec 16	4.10000 +0.10	4.10	3.91	4.00	450
21 Dec 16	4.00000 +0.10	4.00	4.00	4.00	1,998
20 Dec 16	3.89800 -0.01	3.90	3.88	3.88	100
19 Dec 16	3.91000 -0.09	3.99	3.91	3.99	251
16 Dec 16	4.00000 -0.10	4.00	4.00	4.00	236
15 Dec 16	4.10000 +0.01	4.10	4.08	4.08	415
14 Dec 16	4.09000 -0.01	4.09	4.09	4.09	239
13 Dec 16	4.10000 +0.10	4.10	3.99	4.00	1,282
12 Dec 16	4.00000 +0.05	4.00	3.95	3.95	326
09 Dec 16	3.95000 +0.00	3.95	3.95	3.95	226
08 Dec 16	3.95000 +0.00	3.95	3.95	3.95	228
07 Dec 16	3.95000 -0.02	3.97	3.82	3.97	8,030
06 Dec 16	3.97000 +0.00	3.97	3.97	3.97	179
05 Dec 16	3.97000 -0.01	3.97	3.97	3.97	180
02 Dec 16	3.98000 -0.01	3.98	3.98	3.98	182
01 Dec 16	3.99000 +0.06	4.00	3.99	4.00	1,368
30 Nov 16	3.93000 -0.11	4.00	3.93	4.00	2,183
29 Nov 16	4.04000 -0.01	4.04	4.04	4.04	184
28 Nov 16	4.04900 +0.05	4.05	4.00	4.00	190
25 Nov 16	4.00000 -0.02	4.00	4.00	4.00	220
24 Nov 16	4.02000 +0.02	4.05	3.85	4.05	2,152
23 Nov 16	4.00000 +0.00	4.00	4.00	4.00	206
22 Nov 16	4.00000 +0.00	4.00	4.00	4.00	209
21 Nov 16	4.00000 +0.00	4.00	4.00	4.00	703
18 Nov 16	4.00000 +0.00	4.00	4.00	4.00	205
17 Nov 16	4.00000 +0.05	4.00	4.00	4.00	708
16 Nov 16	3.95000 +0.00	3.95	3.95	3.95	216
15 Nov 16	3.95000 +0.00	3.95	3.95	3.95	255
14 Nov 16	3.95000 +0.00	3.95	3.95	3.95	257
11 Nov 16	3.95000 +0.00	3.95	3.95	3.95	267
10 Nov 16	3.95000 +0.20	4.01	3.95	4.01	381
09 Nov 16	3.75100 -0.13	3.88	3.75	3.88	3,541
08 Nov 16	3.88000 -0.02	3.90	3.88	3.90	750
07 Nov 16	3.90000 +0.00	3.90	3.90	3.90	258
04 Nov 16	3.90000 -0.03	3.93	3.90	3.93	354
03 Nov 16	3.93000 +0.00	3.93	3.93	3.93	266
02 Nov 16	3.93000 +0.00	4.00	3.90	3.93	3,370
01 Nov 16	3.93000 +0.00	3.93	3.93	3.93	268
31 Oct 16	3.93000 +0.10	3.93	3.93	3.93	293
28 Oct 16	3.82900 -0.10	3.93	3.83	3.93	3,014
27 Oct 16	3.93000 +0.00	3.93	3.93	3.93	650
26 Oct 16	3.93100 +0.00	3.93	3.93	3.93	528
25 Oct 16	3.93000 -0.07	4.00	3.93	4.00	500
24 Oct 16	4.00000 -0.01	4.00	4.00	4.00	200
21 Oct 16	4.01000 +0.00	4.01	4.01	4.01	400
20 Oct 16	4.01000 +0.00	4.01	4.01	4.01	877
19 Oct 16	4.01000 -0.18	4.18	4.01	4.18	918
18 Oct 16	4.19000 -0.01	4.19	4.19	4.19	3,356
17 Oct 16	4.20000 +0.00	4.20	4.20	4.20	439
14 Oct 16	4.20000 +0.00	4.20	4.20	4.20	1,000
13 Oct 16	4.20000 +0.13	4.30	4.07	4.07	1,513
12 Oct 16	4.07000 -0.13	4.20	4.07	4.20	527
11 Oct 16	4.20000 -0.10	4.29	4.20	4.29	1,294
10 Oct 16	4.29800 +0.02	4.30	4.28	4.28	946
07 Oct 16	4.28000 +0.18	4.28	4.28	4.28	1,003
06 Oct 16	4.10000 +0.05	4.10	4.10	4.10	231
05 Oct 16	4.05000 +0.10	4.05	4.01	4.01	3,461
04 Oct 16	3.95000 +0.00	3.95	3.95	3.95	362
30 Sep 16	3.95000 +0.10	3.95	3.95	3.95	638
29 Sep 16	3.85000 +0.05	3.85	3.79	3.79	1,966
28 Sep 16	3.80000 +0.04	3.82	3.80	3.82	676
27 Sep 16	3.76000 -0.01	3.76	3.76	3.76	600
26 Sep 16	3.76900 +0.08	3.81	3.77	3.81	1,387
23 Sep 16	3.69000 -0.01	3.70	3.69	3.70	11,466
22 Sep 16	3.70500 +0.05	3.70	3.70	3.70	1,009
16 Sep 16	3.65600 -0.02	3.68	3.66	3.68	7,076
15 Sep 16	3.68000 -0.01	3.68	3.68	3.68	501
14 Sep 16	3.69000 +0.09	3.69	3.60	3.60	1,034
13 Sep 16	3.60000 +0.00	3.60	3.60	3.60	527
12 Sep 16	3.60000 +0.00	3.60	3.60	3.60	975
09 Sep 16	3.60200 -0.15	3.78	3.60	3.78	5,255
08 Sep 16	3.75000 -0.07	3.75	3.75	3.75	3,090
07 Sep 16	3.81800 +0.00	3.82	3.75	3.75	3,680
06 Sep 16	3.81900 -0.06	3.84	3.82	3.84	566
05 Sep 16	3.87600 +0.06	3.88	3.88	3.88	990
02 Sep 16	3.82000 +0.07	3.82	3.64	3.70	2,272
01 Sep 16	3.75000 +0.01	3.79	3.75	3.79	3,255
31 Aug 16	3.74000 +0.14	3.74	3.55	3.60	9,210
30 Aug 16	3.60000 +0.00	3.60	3.60	3.60	842
29 Aug 16	3.60000 +0.00	3.60	3.60	3.60	290
26 Aug 16	3.60000 +0.00	3.60	3.60	3.60	286
25 Aug 16	3.60000 +0.05	3.60	3.51	3.51	1,122
24 Aug 16	3.55000 +0.05	3.55	3.55	3.55	4,130
22 Aug 16	3.50000 +0.00	3.50	3.50	3.50	1,000
19 Aug 16	3.50000 -0.01	3.51	3.50	3.51	2,375
18 Aug 16	3.51400 -0.02	3.51	3.51	3.51	311
17 Aug 16	3.53200 -0.02	3.67	3.53	3.67	3,666
16 Aug 16	3.55700 +0.03	3.58	3.50	3.50	1,100
15 Aug 16	3.52600 -0.05	3.53	3.51	3.51	2,164
12 Aug 16	3.58000 +0.00	3.58	3.58	3.58	402
11 Aug 16	3.58000 +0.00	3.58	3.58	3.58	788
10 Aug 16	3.58100 +0.12	3.58	3.58	3.58	461
09 Aug 16	3.46600 -0.12	3.58	3.47	3.58	3,050
08 Aug 16	3.59000 -0.11	3.59	3.42	3.43	4,100
05 Aug 16	3.70100 -0.04	3.70	3.70	3.70	388
04 Aug 16	3.73900 -0.01	3.74	3.74	3.74	388
03 Aug 16	3.75000 -0.04	3.75	3.75	3.75	404
02 Aug 16	3.78900 +0.11	3.79	3.68	3.68	617
01 Aug 16	3.68000 +0.03	3.77	3.64	3.64	851
29 Jul 16	3.65000 +0.11	3.65	3.52	3.52	30
28 Jul 16	3.54000 -0.13	3.70	3.52	3.65	1,540
27 Jul 16	3.66500 -0.10	3.70	3.52	3.70	4,167
26 Jul 16	3.76900 -0.02	3.77	3.77	3.77	402
25 Jul 16	3.78700 +0.02	3.79	3.75	3.75	1,508
22 Jul 16	3.77000 -0.02	3.78	3.77	3.78	1,741
21 Jul 16	3.78900 +0.09	3.85	3.79	3.85	444
20 Jul 16	3.69900 +0.00	3.75	3.70	3.70	8,545
19 Jul 16	3.70000 +0.09	3.70	3.70	3.70	2
18 Jul 16	3.61300 +0.01	3.70	3.61	3.70	465
15 Jul 16	3.60000 +0.02	3.60	3.59	3.59	2,364
14 Jul 16	3.57500 -0.08	3.75	3.58	3.75	3,977
12 Jul 16	3.65000 +0.01	3.65	3.65	3.65	300
11 Jul 16	3.64000 +0.09	3.64	3.62	3.62	3,400
08 Jul 16	3.55000 -0.04	3.55	3.55	3.55	230
07 Jul 16	3.59000 -0.01	3.59	3.59	3.59	424
06 Jul 16	3.60000 +0.12	3.60	3.48	3.48	1,713
05 Jul 16	3.48000 -0.11	3.55	3.48	3.55	2,662
04 Jul 16	3.59000 -0.01	3.59	3.59	3.59	391
01 Jul 16	3.59500 +0.01	3.60	3.56	3.57	2,471
30 Jun 16	3.58800 +0.05	3.59	3.59	3.59	1,025
29 Jun 16	3.54000 -0.01	3.55	3.54	3.55	421
28 Jun 16	3.55000 +0.00	3.55	3.55	3.55	414
27 Jun 16	3.55000 -0.03	3.55	3.55	3.55	415
24 Jun 16	3.58000 -0.01	3.58	3.58	3.58	464
23 Jun 16	3.59000 +0.11	3.59	3.50	3.50	962
22 Jun 16	3.48100 -0.03	3.60	3.48	3.50	14,584
21 Jun 16	3.50900 +0.07	3.51	3.45	3.45	1,231
20 Jun 16	3.43500 -0.03	3.43	3.43	3.43	10
17 Jun 16	3.46000 +0.00	3.46	3.46	3.46	100
15 Jun 16	3.46000 -0.01	3.46	3.46	3.46	275
14 Jun 16	3.46800 +0.16	3.47	3.47	3.47	6,507
10 Jun 16	3.31000 -0.12	3.31	3.31	3.31	285
07 Jun 16	3.43000 +0.06	3.43	3.43	3.43	2,155
03 Jun 16	3.37000 -0.13	3.37	3.37	3.37	400
02 Jun 16	3.49900 +0.00	3.50	3.39	3.50	5,811
30 May 16	3.49900 +0.00	3.50	3.50	3.50	500
27 May 16	3.49900 +0.00	3.50	3.50	3.50	4,338
24 May 16	3.50000 +0.07	3.50	3.50	3.50	1,000
23 May 16	3.43500 -0.05	3.43	3.43	3.43	115
20 May 16	3.48900 +0.04	3.49	3.39	3.39	300
19 May 16	3.45000 -0.03	3.45	3.45	3.45	900
17 May 16	3.48000 +0.12	3.48	3.45	3.45	1,100
12 May 16	3.36000 -0.04	3.36	3.36	3.36	2,247
09 May 16	3.40000 -0.10	3.40	3.40	3.40	155
06 May 16	3.49800 +0.00	3.50	3.50	3.50	157
04 May 16	3.49800 +0.00	3.50	3.50	3.50	1,200
03 May 16	3.50000 +0.00	3.50	3.50	3.50	100
02 May 16	3.49600 +0.15	3.50	3.50	3.50	155
28 Apr 16	3.35000 -0.05	3.35	3.35	3.35	400
27 Apr 16	3.40000 +0.06	3.46	3.35	3.35	16,850
26 Apr 16	3.34000 -0.13	3.40	3.34	3.40	23,762
22 Apr 16	3.47000 +0.00	3.47	3.35	3.35	650
21 Apr 16	3.47000 +0.14	3.47	3.47	3.47	100
20 Apr 16	3.33100 +0.00	3.33	3.33	3.33	1,000
19 Apr 16	3.33100 +0.00	3.33	3.33	3.33	1,000
14 Apr 16	3.33000 -0.07	3.33	3.33	3.33	374
13 Apr 16	3.40000 +0.05	3.40	3.40	3.40	2,700
12 Apr 16	3.35000 -0.05	3.35	3.35	3.35	400
08 Apr 16	3.40000 +0.00	3.40	3.35	3.40	2,700
06 Apr 16	3.40000 +0.00	3.40	3.40	3.40	50
05 Apr 16	3.40000 -0.02	3.40	3.40	3.40	1,950
04 Apr 16	3.42000 -0.06	3.42	3.42	3.42	300
01 Apr 16	3.48000 +0.03	3.48	3.40	3.40	400
31 Mar 16	3.45000 -0.02	3.45	3.45	3.45	1,153
30 Mar 16	3.47000 +0.05	3.47	3.38	3.38	1,153
22 Mar 16	3.42000 +0.01	3.42	3.42	3.42	747
21 Mar 16	3.41000 +0.06	3.41	3.41	3.41	1,630
17 Mar 16	3.35100 +0.01	3.35	3.35	3.35	835
15 Mar 16	3.34000 +0.02	3.34	3.30	3.30	146
14 Mar 16	3.32000 -0.01	3.40	3.29	3.40	223
11 Mar 16	3.32500 +0.01	3.33	3.28	3.28	1,000
10 Mar 16	3.32000 -0.06	3.38	3.30	3.38	3,103
09 Mar 16	3.38100 -0.01	3.45	3.38	3.45	925
08 Mar 16	3.39000 -0.06	3.39	3.39	3.39	125
03 Mar 16	3.45000 -0.02	3.45	3.45	3.45	389
02 Mar 16	3.47000 -0.02	3.47	3.47	3.47	261
01 Mar 16	3.49000 +0.22	3.49	3.48	3.48	850
26 Feb 16	3.27000 -0.10	3.39	3.27	3.39	250
24 Feb 16	3.37000 +0.10	3.37	3.28	3.28	320
12 Feb 16	3.26500 +0.00	3.27	3.27	3.27	3,000
11 Feb 16	3.27000 -0.08	3.27	3.27	3.27	5,280
09 Feb 16	3.34900 -0.02	3.36	3.28	3.36	6,548
08 Feb 16	3.37000 +0.03	3.37	3.37	3.37	156
05 Feb 16	3.33600 -0.04	3.34	3.33	3.33	601
04 Feb 16	3.38000 +0.09	3.38	3.28	3.29	4,832
01 Feb 16	3.29100 +0.00	3.29	3.29	3.29	1,040
29 Jan 16	3.29100 -0.01	3.29	3.29	3.29	600
28 Jan 16	3.29800 -0.10	3.38	3.30	3.38	346
27 Jan 16	3.39700 +0.02	3.40	3.40	3.40	100
26 Jan 16	3.38000 +0.01	3.38	3.34	3.34	856
25 Jan 16	3.37000 +0.04	3.37	3.26	3.26	35
22 Jan 16	3.33000 -0.01	3.33	3.33	3.33	162
21 Jan 16	3.34000 +0.00	3.34	3.34	3.34	160
20 Jan 16	3.34100 -0.15	3.45	3.34	3.45	1,105
19 Jan 16	3.49000 +0.00	3.49	3.40	3.48	1,626
18 Jan 16	3.49000 -0.01	3.49	3.49	3.49	636
15 Jan 16	3.50000 +0.21	3.50	3.50	3.50	375
11 Jan 16	3.29200 +0.04	3.29	3.29	3.29	750
07 Jan 16	3.25100 -0.04	3.25	3.25	3.25	1
05 Jan 16	3.28900 +0.00	3.29	3.29	3.29	421
04 Jan 16	3.28900 -0.01	3.30	3.29	3.30	1,700
30 Dec 15	3.30000 +0.00	3.41	3.30	3.30	3,010
29 Dec 15	3.30000 +0.00	3.30	3.30	3.30	896
28 Dec 15	3.30000 -0.03	3.30	3.30	3.30	1,663
21 Dec 15	3.33000 -0.03	3.35	3.33	3.35	675
18 Dec 15	3.36200 -0.02	3.36	3.36	3.36	153
17 Dec 15	3.38100 -0.01	3.38	3.38	3.38	1,500
16 Dec 15	3.39000 -0.06	3.39	3.39	3.39	40
14 Dec 15	3.45000 +0.03	3.45	3.45	3.45	478
11 Dec 15	3.41600 +0.13	3.42	3.42	3.42	500
10 Dec 15	3.29100 +0.00	3.29	3.29	3.29	450
09 Dec 15	3.29000 -0.06	3.29	3.29	3.29	2,203
04 Dec 15	3.35000 +0.07	3.35	3.35	3.35	2,860
03 Dec 15	3.28000 -0.02	3.30	3.28	3.30	9,829
02 Dec 15	3.30100 +0.00	3.30	3.30	3.30	400
30 Nov 15	3.30000 +0.02	3.30	3.30	3.30	1,589
27 Nov 15	3.28000 -0.05	3.33	3.28	3.33	6,500
26 Nov 15	3.33100 -0.07	3.34	3.33	3.34	500
24 Nov 15	3.39900 -0.01	3.40	3.40	3.40	504
23 Nov 15	3.40900 +0.07	3.41	3.41	3.41	664
20 Nov 15	3.34000 +0.00	3.34	3.34	3.34	409
19 Nov 15	3.34000 -0.05	3.34	3.29	3.34	10,092
16 Nov 15	3.39000 -0.07	3.45	3.39	3.45	378
13 Nov 15	3.46000 -0.12	3.57	3.46	3.57	2,250
12 Nov 15	3.58000 +0.01	3.58	3.56	3.56	543
11 Nov 15	3.57000 -0.01	3.57	3.57	3.57	238
10 Nov 15	3.58000 -0.02	3.58	3.58	3.58	238
09 Nov 15	3.60000 +0.04	3.60	3.49	3.56	1,308
06 Nov 15	3.56000 +0.00	3.56	3.56	3.56	218
05 Nov 15	3.56000 +0.00	3.57	3.55	3.57	4,316
04 Nov 15	3.56000 +0.05	3.56	3.46	3.46	1,500
03 Nov 15	3.51000 +0.00	3.51	3.39	3.39	7,986
02 Nov 15	3.51000 +0.22	3.51	3.39	3.39	4,185
30 Oct 15	3.29000 -0.11	3.29	3.28	3.28	558
28 Oct 15	3.40000 +0.11	3.40	3.40	3.40	469
27 Oct 15	3.28600 +0.01	3.29	3.28	3.28	25
26 Oct 15	3.28000 +0.00	3.28	3.28	3.28	300
23 Oct 15	3.28100 +0.00	3.28	3.28	3.28	300
21 Oct 15	3.28000 -0.07	3.28	3.28	3.28	150
06 Oct 15	3.35000 +0.01	3.35	3.35	3.35	1,107
05 Oct 15	3.34000 +0.00	3.35	3.29	3.34	153
30 Sep 15	3.34000 -0.01	3.35	3.34	3.35	500
29 Sep 15	3.35000 -0.05	3.35	3.25	3.35	1,402
28 Sep 15	3.40000 +0.02	3.40	3.37	3.38	723
25 Sep 15	3.38200 +0.11	3.38	3.27	3.27	1,000
23 Sep 15	3.27000 -0.09	3.35	3.27	3.35	1,129
18 Sep 15	3.36000 -0.01	3.36	3.36	3.36	758
17 Sep 15	3.36500 +0.00	3.37	3.37	3.37	758
16 Sep 15	3.37000 -0.03	3.37	3.37	3.37	750
15 Sep 15	3.40000 +0.10	3.40	3.40	3.40	2,175
11 Sep 15	3.30000 -0.01	3.30	3.30	3.30	6,148
09 Sep 15	3.31000 -0.10	3.31	3.31	3.31	30
08 Sep 15	3.41000 +0.16	3.41	3.25	3.25	500
04 Sep 15	3.25000 +0.00	3.25	3.25	3.25	2,846
03 Sep 15	3.25000 +0.00	3.25	3.24	3.25	4,035
02 Sep 15	3.25000 +0.00	3.25	3.25	3.25	600
01 Sep 15	3.25000 -0.14	3.39	3.25	3.39	14,244
31 Aug 15	3.39000 +0.00	3.39	3.39	3.39	396
28 Aug 15	3.39000 +0.10	3.39	3.39	3.39	1,014
25 Aug 15	3.29000 +0.04	3.29	3.29	3.29	2,895
24 Aug 15	3.25000 -0.04	3.30	3.25	3.29	11,073
21 Aug 15	3.29000 -0.11	3.40	3.29	3.40	14,400
20 Aug 15	3.40000 +0.00	3.40	3.40	3.40	83
19 Aug 15	3.40000 +0.00	3.40	3.40	3.40	91
18 Aug 15	3.40000 +0.00	3.40	3.40	3.40	165
17 Aug 15	3.40000 -0.05	3.45	3.40	3.45	438
14 Aug 15	3.45000 +0.00	3.45	3.45	3.45	158
13 Aug 15	3.45000 +0.00	3.45	3.45	3.45	165
12 Aug 15	3.45000 +0.04	3.45	3.45	3.45	500
06 Aug 15	3.41300 +0.01	3.41	3.41	3.41	772
05 Aug 15	3.40000 +0.09	3.40	3.35	3.35	1,545
03 Aug 15	3.31300 -0.05	3.31	3.30	3.30	30
31 Jul 15	3.36000 +0.00	3.36	3.35	3.35	150
28 Jul 15	3.35700 +0.00	3.36	3.31	3.31	100
27 Jul 15	3.36000 -0.14	3.50	3.36	3.50	2,601
24 Jul 15	3.50000 -0.02	3.52	3.50	3.52	800
23 Jul 15	3.51900 +0.02	3.52	3.52	3.52	987
22 Jul 15	3.50000 +0.00	3.50	3.50	3.50	766
21 Jul 15	3.50000 -0.05	3.55	3.50	3.55	3,656
20 Jul 15	3.55000 +0.00	3.55	3.55	3.55	648
17 Jul 15	3.55000 +0.01	3.55	3.54	3.54	1,816
16 Jul 15	3.54100 +0.02	3.54	3.54	3.54	668
15 Jul 15	3.52000 -0.08	3.56	3.47	3.56	4,913
14 Jul 15	3.60000 +0.02	3.60	3.60	3.60	2,500
13 Jul 15	3.58000 -0.02	3.58	3.58	3.58	500
10 Jul 15	3.60000 +0.08	3.60	3.60	3.60	2,553
09 Jul 15	3.52100 +0.01	3.57	3.49	3.54	8,465
08 Jul 15	3.51000 -0.04	3.51	3.51	3.51	500
07 Jul 15	3.55000 +0.11	3.60	3.44	3.44	1,900
06 Jul 15	3.43900 +0.04	3.44	3.44	3.44	1,256
03 Jul 15	3.40000 -0.01	3.40	3.40	3.40	911
02 Jul 15	3.41000 +0.02	3.48	3.37	3.37	1,050
30 Jun 15	3.38900 +0.02	3.39	3.39	3.39	596
29 Jun 15	3.37000 +0.00	3.37	3.20	3.25	18,200
26 Jun 15	3.37000 +0.00	3.40	3.37	3.40	4,005
25 Jun 15	3.36500 -0.08	3.44	3.37	3.44	2,342
24 Jun 15	3.44000 +0.00	3.44	3.44	3.44	366
23 Jun 15	3.44000 -0.03	3.44	3.44	3.44	373
22 Jun 15	3.47000 +0.11	3.47	3.35	3.35	720
19 Jun 15	3.36500 +0.00	3.37	3.37	3.37	360
18 Jun 15	3.36500 +0.01	3.37	3.37	3.37	1,000
17 Jun 15	3.36000 -0.02	3.36	3.31	3.31	112
16 Jun 15	3.38000 -0.06	3.38	3.38	3.38	3,000
15 Jun 15	3.44000 +0.06	3.47	3.44	3.47	652
12 Jun 15	3.38000 +0.00	3.38	3.38	3.38	337
11 Jun 15	3.38000 +0.00	3.38	3.38	3.38	2,802
10 Jun 15	3.38000 -0.08	3.50	3.38	3.45	1,932
09 Jun 15	3.46100 +0.14	3.53	3.41	3.41	4,805
08 Jun 15	3.31900 -0.05	3.32	3.31	3.31	1,014
05 Jun 15	3.37000 +0.02	3.37	3.37	3.37	858
04 Jun 15	3.35000 -0.06	3.35	3.35	3.35	2,717
03 Jun 15	3.41000 +0.00	3.41	3.35	3.35	946
02 Jun 15	3.41000 +0.00	3.41	3.41	3.41	4,646
01 Jun 15	3.41000 +0.02	3.41	3.39	3.39	725
29 May 15	3.39000 -0.02	3.39	3.39	3.39	100
28 May 15	3.41000 +0.00	3.41	3.39	3.39	750
27 May 15	3.41000 +0.06	3.41	3.35	3.35	2,266
26 May 15	3.35000 -0.02	3.35	3.35	3.35	1,009
21 May 15	3.36500 +0.01	3.37	3.27	3.27	501
20 May 15	3.35800 -0.06	3.36	3.36	3.36	1,150
19 May 15	3.41400 +0.11	3.41	3.30	3.30	874
18 May 15	3.30000 +0.17	3.30	3.30	3.30	406
15 May 15	3.13000 +0.00	3.20	3.13	3.18	1,179
14 May 15	3.13300 -0.05	3.13	3.10	3.10	1,250
13 May 15	3.18000 +0.02	3.18	3.18	3.18	500
11 May 15	3.16000 -0.01	3.16	3.09	3.09	1,000
08 May 15	3.17000 +0.00	3.17	3.17	3.17	2,418
07 May 15	3.16900 +0.04	3.17	3.17	3.17	1,955
05 May 15	3.13000 -0.06	3.16	3.08	3.08	1,400
04 May 15	3.19200 +0.09	3.19	3.19	3.19	300
30 Apr 15	3.10200 -0.06	3.17	3.10	3.17	1,018
29 Apr 15	3.15900 -0.01	3.16	3.08	3.08	1,300
27 Apr 15	3.16900 +0.00	3.17	3.17	3.17	57
24 Apr 15	3.16900 -0.01	3.17	3.17	3.17	945
22 Apr 15	3.17900 +0.00	3.18	3.10	3.10	3,777
21 Apr 15	3.17900 +0.00	3.18	3.18	3.18	700
20 Apr 15	3.18000 +0.00	3.18	3.18	3.18	30
17 Apr 15	3.17800 +0.09	3.18	3.18	3.18	2,000
16 Apr 15	3.09100 -0.01	3.18	3.09	3.18	1,100
14 Apr 15	3.10100 -0.07	3.18	3.10	3.18	4,887
13 Apr 15	3.17000 +0.07	3.17	3.17	3.17	3,523
10 Apr 15	3.10000 -0.04	3.13	3.10	3.11	2,000
07 Apr 15	3.14000 -0.01	3.15	3.14	3.15	1,500
02 Apr 15	3.15000 -0.03	3.15	3.10	3.10	6,200
31 Mar 15	3.18000 +0.00	3.18	3.18	3.18	200
30 Mar 15	3.18000 +0.10	3.18	3.18	3.18	1,500
27 Mar 15	3.07700 -0.02	3.08	3.07	3.07	200
26 Mar 15	3.10000 -0.02	3.10	3.10	3.10	3,539
23 Mar 15	3.11500 -0.05	3.15	3.12	3.15	2,066
20 Mar 15	3.16000 +0.00	3.16	3.10	3.10	1,240
18 Mar 15	3.16000 +0.00	3.18	3.09	3.09	2,260
17 Mar 15	3.16000 +0.00	3.16	3.15	3.15	2,045
16 Mar 15	3.16000 +0.03	3.16	3.15	3.15	3,028
13 Mar 15	3.12900 -0.03	3.13	3.12	3.12	300
10 Mar 15	3.16000 -0.02	3.16	3.16	3.16	1,300
04 Mar 15	3.18000 +0.01	3.18	3.16	3.16	500
02 Mar 15	3.16600 +0.02	3.20	3.08	3.08	1,275
27 Feb 15	3.15000 +0.03	3.15	3.11	3.11	300
26 Feb 15	3.11800 +0.02	3.12	3.11	3.11	25
25 Feb 15	3.10000 -0.20	3.15	3.10	3.15	212
23 Feb 15	3.30000 +0.05	3.30	3.30	3.30	54
20 Feb 15	3.25000 +0.08	3.28	3.18	3.18	371
19 Feb 15	3.17000 -0.03	3.17	3.10	3.10	3,017
16 Feb 15	3.20000 +0.05	3.20	3.08	3.14	1,606
13 Feb 15	3.15000 +0.00	3.15	3.15	3.15	283
12 Feb 15	3.15000 +0.08	3.18	3.15	3.18	2,213
11 Feb 15	3.07000 -0.03	3.07	3.07	3.07	40
09 Feb 15	3.10000 -0.04	3.10	3.10	3.10	3,689
06 Feb 15	3.14000 +0.05	3.14	3.07	3.07	1,300
05 Feb 15	3.09000 -0.01	3.09	3.09	3.09	1,877
04 Feb 15	3.10000 -0.04	3.13	3.10	3.13	403
03 Feb 15	3.14000 -0.01	3.14	3.14	3.14	299
02 Feb 15	3.15000 +0.05	3.18	3.06	3.06	1,149
30 Jan 15	3.09800 -0.03	3.10	3.10	3.10	555
29 Jan 15	3.13000 -0.01	3.13	3.13	3.13	359
28 Jan 15	3.14000 +0.04	3.14	3.09	3.09	10
26 Jan 15	3.10100 -0.04	3.10	3.10	3.10	75
23 Jan 15	3.14000 +0.00	3.18	3.14	3.18	1,000
22 Jan 15	3.14500 -0.01	3.14	3.14	3.14	1,733
21 Jan 15	3.15000 -0.02	3.15	3.15	3.15	1,783
20 Jan 15	3.17100 +0.05	3.17	3.07	3.07	100
19 Jan 15	3.12000 +0.02	3.15	3.12	3.15	528
16 Jan 15	3.10000 +0.05	3.10	3.10	3.10	200
15 Jan 15	3.05000 -0.10	3.20	3.05	3.14	4,610
14 Jan 15	3.14600 +0.04	3.21	3.15	3.21	4,640
13 Jan 15	3.11000 +0.02	3.11	3.07	3.07	9,818
12 Jan 15	3.09000 +0.05	3.09	3.09	3.09	100
09 Jan 15	3.04000 -0.01	3.04	3.00	3.00	3,400
07 Jan 15	3.05000 +0.07	3.05	2.99	2.99	4,270
05 Jan 15	2.98500 -0.01	2.98	2.98	2.98	1,000
02 Jan 15	2.99100 +0.00	2.99	2.88	2.88	5,701
30 Dec 14	2.99100 +0.00	3.10	2.99	2.99	3,344
29 Dec 14	2.99100 -0.07	2.99	2.99	2.99	5,297
23 Dec 14	3.06000 -0.03	3.06	3.06	3.06	3,718
22 Dec 14	3.09300 +0.05	3.09	3.09	3.09	10
19 Dec 14	3.04300 +0.05	3.04	2.99	2.99	2,324
18 Dec 14	2.99000 -0.01	2.99	2.99	2.99	1,075
16 Dec 14	3.00000 +0.00	3.00	3.00	3.00	1,303
15 Dec 14	3.00000 -0.03	3.00	3.00	3.00	3,600
10 Dec 14	3.03000 -0.01	3.03	3.03	3.03	3,854
09 Dec 14	3.04200 -0.12	3.05	3.04	3.05	1,300
05 Dec 14	3.15900 +0.08	3.16	3.10	3.10	1,501
04 Dec 14	3.08000 +0.05	3.21	3.08	3.21	2,408
03 Dec 14	3.02800 -0.03	3.03	3.02	3.02	500
02 Dec 14	3.06300 -0.18	3.10	3.06	3.10	900
01 Dec 14	3.24200 +0.17	3.24	3.24	3.24	130
27 Nov 14	3.07000 -0.11	3.07	3.07	3.07	1,249
26 Nov 14	3.18200 +0.19	3.19	3.06	3.06	1,750
25 Nov 14	2.99100 -0.23	3.06	2.99	3.06	6,491
19 Nov 14	3.21900 +0.11	3.22	3.22	3.22	582
18 Nov 14	3.11000 +0.01	3.11	3.00	3.00	700
17 Nov 14	3.10000 +0.11	3.10	3.08	3.08	4,724
14 Nov 14	2.99300 -0.01	2.99	2.99	2.99	800
11 Nov 14	3.00000 +0.01	3.00	2.99	2.99	195
07 Nov 14	2.99100 -0.11	2.99	2.99	2.99	354
06 Nov 14	3.09900 +0.11	3.10	2.99	2.99	1,150
04 Nov 14	2.99200 +0.00	2.99	2.99	2.99	700
03 Nov 14	2.99100 +0.00	3.09	2.98	2.98	805
31 Oct 14	2.99000 -0.13	2.99	2.99	2.99	3,761
29 Oct 14	3.12000 +0.12	3.12	3.01	3.01	20
27 Oct 14	3.00000 -0.03	3.00	2.99	2.99	13,510
24 Oct 14	3.03000 +0.00	3.03	3.03	3.03	200
23 Oct 14	3.03000 -0.24	3.10	2.99	3.10	5,055
22 Oct 14	3.27400 +0.09	3.27	3.27	3.27	50
21 Oct 14	3.18400 +0.08	3.18	3.04	3.07	1,746
20 Oct 14	3.10000 +0.10	3.10	3.10	3.10	66
17 Oct 14	3.00400 -0.03	3.00	3.00	3.00	200
16 Oct 14	3.03000 +0.04	3.03	2.99	2.99	5,032
15 Oct 14	2.99000 +0.00	2.99	2.99	2.99	1,900
14 Oct 14	2.99000 +0.00	2.99	2.99	2.99	2,500
10 Oct 14	2.99000 -0.11	2.99	2.99	2.99	855
09 Oct 14	3.10000 +0.10	3.10	3.00	3.00	3,658
08 Oct 14	3.00000 +0.00	3.00	3.00	3.00	3,529
06 Oct 14	3.00000 +0.00	3.00	3.00	3.00	430
01 Oct 14	3.00000 +0.00	3.00	3.00	3.00	1,000
26 Sep 14	3.00000 +0.00	3.00	3.00	3.00	1,250
25 Sep 14	3.00000 +0.00	3.00	3.00	3.00	4,537
24 Sep 14	3.00000 +0.05	3.00	3.00	3.00	629
22 Sep 14	2.95100 -0.04	2.95	2.95	2.95	3,800
18 Sep 14	2.99400 +0.14	2.99	2.88	2.88	1,000
17 Sep 14	2.85000 -0.12	2.95	2.85	2.95	2,700
16 Sep 14	2.96500 +0.00	2.96	2.96	2.96	1,000
09 Sep 14	2.96000 -0.01	2.97	2.96	2.97	4,363
08 Sep 14	2.97000 +0.00	3.10	2.97	3.10	2,985
05 Sep 14	2.97000 +0.00	2.97	2.97	2.97	1,000
03 Sep 14	2.96900 +0.00	2.99	2.91	2.91	994
02 Sep 14	2.97300 +0.03	2.97	2.97	2.97	3,004
01 Sep 14	2.94800 -0.10	2.95	2.95	2.95	150
29 Aug 14	3.05000 +0.08	3.05	3.05	3.05	319
28 Aug 14	2.97100 -0.01	2.97	2.97	2.97	150
25 Aug 14	2.98100 -0.06	2.98	2.98	2.98	1,000
21 Aug 14	3.04000 -0.05	3.04	3.04	3.04	7,058
20 Aug 14	3.09100 +0.03	3.09	3.09	3.09	1,000
18 Aug 14	3.06100 -0.01	3.06	3.06	3.06	1,000
14 Aug 14	3.07000 +0.10	3.07	3.05	3.05	2,000
13 Aug 14	2.97000 +0.01	2.97	2.97	2.97	1,316
12 Aug 14	2.96000 -0.05	2.97	2.96	2.97	1,864
11 Aug 14	3.01000 +0.00	3.01	3.01	3.01	578
08 Aug 14	3.01100 +0.00	3.01	3.01	3.01	800
07 Aug 14	3.01000 +0.01	3.01	2.97	2.97	4,240
06 Aug 14	3.00000 +0.01	3.00	3.00	3.00	1,000
05 Aug 14	2.99000 -0.01	2.99	2.99	2.99	3,365
04 Aug 14	2.99900 -0.01	3.00	2.96	3.00	2,174
01 Aug 14	3.01000 -0.09	3.15	3.01	3.01	7,558
31 Jul 14	3.10000 -0.01	3.11	3.10	3.11	7,625
30 Jul 14	3.11000 -0.04	3.15	3.11	3.15	2,699
29 Jul 14	3.15000 +0.00	3.15	3.15	3.15	205
28 Jul 14	3.15000 -0.07	3.15	3.11	3.12	2,450
25 Jul 14	3.22000 +0.07	3.22	3.11	3.11	1,361
24 Jul 14	3.15400 -0.10	3.15	3.15	3.15	150
21 Jul 14	3.25000 +0.14	3.25	3.25	3.25	150
18 Jul 14	3.11000 -0.07	3.11	3.11	3.11	1,220
17 Jul 14	3.18100 +0.07	3.25	3.13	3.13	1,870
16 Jul 14	3.11000 -0.09	3.11	3.10	3.10	600
15 Jul 14	3.20000 +0.10	3.20	3.12	3.12	1,285
14 Jul 14	3.10000 -0.07	3.11	3.10	3.11	3,628
11 Jul 14	3.17100 +0.06	3.17	3.17	3.17	1,105
10 Jul 14	3.11000 +0.11	3.17	3.11	3.11	9,929
09 Jul 14	3.00400 -0.19	3.10	3.00	3.10	1,550
07 Jul 14	3.19000 +0.09	3.19	3.11	3.11	1,555
04 Jul 14	3.10100 +0.00	3.20	3.10	3.20	2,442
03 Jul 14	3.10000 -0.01	3.10	3.10	3.10	1,457
02 Jul 14	3.10700 -0.11	3.11	3.11	3.11	200
26 Jun 14	3.22000 +0.08	3.22	3.15	3.15	3,333
24 Jun 14	3.14000 -0.15	3.20	3.14	3.20	1,111
23 Jun 14	3.28900 +0.18	3.29	3.29	3.29	2,000
20 Jun 14	3.11000 -0.16	3.27	3.11	3.26	5,000
19 Jun 14	3.26900 +0.16	3.28	3.27	3.28	160
16 Jun 14	3.11000 -0.18	3.11	3.11	3.11	320
12 Jun 14	3.29000 +0.08	3.30	3.29	3.30	2,080
11 Jun 14	3.21100 +0.09	3.21	3.11	3.13	4,426
10 Jun 14	3.12000 -0.18	3.12	3.12	3.12	2,991
06 Jun 14	3.30000 +0.06	3.30	3.25	3.25	3,402
05 Jun 14	3.24000 +0.04	3.24	3.12	3.12	2,158
04 Jun 14	3.20000 +0.03	3.25	3.20	3.20	5,890
02 Jun 14	3.16600 -0.13	3.17	3.17	3.17	208
30 May 14	3.29200 +0.09	3.29	3.29	3.29	514
29 May 14	3.20100 +0.01	3.20	3.20	3.20	103
28 May 14	3.19400 +0.11	3.19	3.03	3.07	6,584
26 May 14	3.08700 -0.07	3.09	3.09	3.09	90
23 May 14	3.16000 -0.06	3.16	3.07	3.07	1,000
22 May 14	3.21900 +0.09	3.22	3.07	3.08	4,050
21 May 14	3.13000 -0.06	3.16	3.11	3.11	7,598
20 May 14	3.19000 +0.02	3.19	3.14	3.14	2,178
19 May 14	3.17000 -0.03	3.17	3.07	3.07	3,033
13 May 14	3.19900 +0.11	3.20	3.07	3.07	1,350
09 May 14	3.09000 -0.06	3.21	3.09	3.20	9,642
08 May 14	3.15000 +0.00	3.16	3.15	3.16	4,580
07 May 14	3.15000 -0.04	3.15	3.15	3.15	6,706
06 May 14	3.19100 +0.04	3.19	3.19	3.19	3,577
05 May 14	3.15000 +0.05	3.15	3.06	3.07	16,800
02 May 14	3.10000 +0.03	3.10	3.10	3.10	1,241
30 Apr 14	3.07000 -0.02	3.07	3.07	3.07	3,409
29 Apr 14	3.09000 -0.08	3.19	3.08	3.19	718
28 Apr 14	3.16600 +0.00	3.17	3.06	3.06	100
25 Apr 14	3.16700 -0.06	3.17	3.06	3.06	160
24 Apr 14	3.22900 -0.02	3.23	3.07	3.07	1,050
23 Apr 14	3.24900 +0.17	3.25	3.07	3.07	5,806
22 Apr 14	3.08000 +0.00	3.08	3.08	3.08	2,000
17 Apr 14	3.08000 +0.00	3.08	3.08	3.08	2,525
15 Apr 14	3.08000 +0.01	3.19	3.08	3.08	595
14 Apr 14	3.07000 -0.03	3.10	3.07	3.10	5,885
10 Apr 14	3.10000 -0.04	3.10	3.10	3.10	2,000
07 Apr 14	3.13800 -0.01	3.14	3.14	3.14	1,275
04 Apr 14	3.15000 -0.09	3.15	3.15	3.15	1,500
03 Apr 14	3.24000 +0.09	3.24	3.15	3.15	200
02 Apr 14	3.15000 +0.00	3.15	3.15	3.15	9,680
01 Apr 14	3.15000 +0.02	3.15	3.09	3.09	11,307
31 Mar 14	3.13000 +0.02	3.13	3.08	3.11	24,776
28 Mar 14	3.11000 -0.06	3.11	3.10	3.10	3,002
27 Mar 14	3.16700 -0.05	3.24	3.05	3.24	3,820
25 Mar 14	3.22000 +0.02	3.30	3.22	3.30	3,992
24 Mar 14	3.20000 +0.00	3.30	3.10	3.10	3,583
21 Mar 14	3.20300 +0.09	3.20	3.20	3.20	2,224
20 Mar 14	3.11000 -0.09	3.11	3.09	3.10	9,255
19 Mar 14	3.20000 +0.08	3.23	3.20	3.21	4,650
18 Mar 14	3.12000 +0.02	3.12	3.10	3.10	400
17 Mar 14	3.10100 +0.00	3.10	3.10	3.10	2,232
14 Mar 14	3.10000 +0.00	3.10	3.09	3.09	3,700
13 Mar 14	3.10000 -0.10	3.16	3.10	3.16	6,118
12 Mar 14	3.19900 +0.00	3.20	3.20	3.20	500
11 Mar 14	3.20200 +0.08	3.20	3.09	3.09	300
10 Mar 14	3.12100 +0.04	3.12	3.01	3.01	1,743
07 Mar 14	3.08000 -0.14	3.30	3.00	3.22	27,222
06 Mar 14	3.22000 +0.00	3.30	3.22	3.30	3,339
05 Mar 14	3.22000 -0.11	3.28	3.21	3.27	9,657
03 Mar 14	3.33000 -0.01	3.33	3.22	3.23	5,083
28 Feb 14	3.34000 +0.04	3.34	3.30	3.30	2,000
27 Feb 14	3.30000 -0.04	3.30	3.21	3.23	4,800
26 Feb 14	3.33800 +0.11	3.34	3.23	3.23	300
25 Feb 14	3.23000 -0.07	3.25	3.23	3.25	3,922
24 Feb 14	3.30000 +0.00	3.34	3.25	3.25	2,040
21 Feb 14	3.29900 +0.00	3.30	3.24	3.24	420
20 Feb 14	3.30000 +0.04	3.30	3.26	3.26	11,500
19 Feb 14	3.26000 +0.01	3.26	3.26	3.26	802
18 Feb 14	3.25000 +0.00	3.25	3.25	3.25	4,500
17 Feb 14	3.25000 -0.04	3.28	3.22	3.28	16,618
14 Feb 14	3.29100 +0.01	3.29	3.26	3.29	4,500
13 Feb 14	3.28100 +0.00	3.29	3.28	3.28	1,821
12 Feb 14	3.28500 -0.01	3.30	3.27	3.30	4,848
10 Feb 14	3.30000 -0.09	3.30	3.30	3.30	500
07 Feb 14	3.38500 -0.02	3.39	3.38	3.39	2,000
06 Feb 14	3.40000 -0.01	3.40	3.28	3.30	3,394
04 Feb 14	3.41100 +0.12	3.41	3.27	3.29	3,356
03 Feb 14	3.29100 -0.01	3.29	3.29	3.29	1,400
31 Jan 14	3.30000 +0.00	3.30	3.30	3.30	1,000
30 Jan 14	3.30100 +0.00	3.30	3.30	3.30	1,417
29 Jan 14	3.30000 +0.05	3.30	3.27	3.27	3,000
28 Jan 14	3.25000 -0.01	3.25	3.25	3.25	1,000
27 Jan 14	3.26000 -0.02	3.26	3.26	3.26	1,000
24 Jan 14	3.28000 -0.02	3.35	3.28	3.30	7,158
22 Jan 14	3.30000 -0.06	3.30	3.30	3.30	1,000
21 Jan 14	3.36000 -0.03	3.36	3.36	3.36	1,048
20 Jan 14	3.39000 +0.03	3.39	3.29	3.36	3,250
17 Jan 14	3.36500 -0.12	3.40	3.23	3.40	7,814
16 Jan 14	3.48900 -0.01	3.49	3.37	3.37	290
15 Jan 14	3.50000 +0.00	3.50	3.45	3.45	3,054
14 Jan 14	3.49900 +0.00	3.50	3.40	3.40	397
13 Jan 14	3.49900 -0.01	3.50	3.35	3.35	5,458
10 Jan 14	3.50800 +0.20	3.51	3.51	3.51	100
09 Jan 14	3.31000 -0.11	3.31	3.30	3.30	2,037
08 Jan 14	3.42400 +0.12	3.42	3.42	3.42	1,000
07 Jan 14	3.30100 +0.06	3.30	3.30	3.30	329
06 Jan 14	3.24000 -0.01	3.24	3.24	3.24	250
03 Jan 14	3.25000 +0.00	3.25	3.21	3.25	3,902
30 Dec 13	3.25000 +0.00	3.25	3.17	3.25	16,377
27 Dec 13	3.25000 -0.06	3.30	3.25	3.30	12,065
23 Dec 13	3.31000 -0.12	3.31	3.31	3.31	350
20 Dec 13	3.43200 +0.08	3.43	3.34	3.34	1,800
19 Dec 13	3.35000 +0.06	3.48	3.35	3.48	3,100
18 Dec 13	3.28900 -0.01	3.29	3.21	3.21	2,200
17 Dec 13	3.30000 +0.00	3.30	3.25	3.30	1,350
16 Dec 13	3.30000 -0.05	3.30	3.30	3.30	250
13 Dec 13	3.34900 +0.04	3.35	3.22	3.27	13,596
12 Dec 13	3.31000 -0.09	3.48	3.31	3.48	459
11 Dec 13	3.39900 -0.01	3.41	3.17	3.41	29,120
10 Dec 13	3.41000 -0.08	3.41	3.41	3.41	280
09 Dec 13	3.48900 +0.07	3.49	3.49	3.49	107
06 Dec 13	3.42000 -0.03	3.49	3.42	3.49	1,162
05 Dec 13	3.45000 +0.04	3.49	3.45	3.49	603
04 Dec 13	3.41000 +0.00	3.48	3.41	3.45	7,656
03 Dec 13	3.41000 +0.01	3.49	3.40	3.41	7,020
02 Dec 13	3.40500 -0.06	3.46	3.40	3.46	4,233
29 Nov 13	3.46500 -0.06	3.55	3.46	3.55	4,443
28 Nov 13	3.52800 +0.03	3.55	3.46	3.55	2,614
27 Nov 13	3.50000 +0.08	3.50	3.45	3.49	13,149
26 Nov 13	3.42000 -0.03	3.45	3.42	3.45	1,750
25 Nov 13	3.45000 +0.04	3.49	3.41	3.41	3,435
22 Nov 13	3.41000 -0.07	3.49	3.38	3.40	7,676
21 Nov 13	3.48000 -0.05	3.54	3.35	3.50	23,314
20 Nov 13	3.52700 -0.02	3.55	3.41	3.55	10,435
19 Nov 13	3.54700 -0.01	3.71	3.40	3.71	28,130
18 Nov 13	3.56000 +0.13	3.64	3.40	3.45	28,357
15 Nov 13	3.42600 +0.08	3.43	3.30	3.30	23,709
14 Nov 13	3.35000 +0.10	3.35	3.20	3.20	6,550
13 Nov 13	3.25000 +0.00	3.26	3.19	3.26	4,400
12 Nov 13	3.25000 -0.13	3.30	3.25	3.30	4,003
11 Nov 13	3.38000 +0.13	3.39	3.24	3.25	13,603
08 Nov 13	3.25100 -0.06	3.28	3.25	3.28	3,880
07 Nov 13	3.30900 +0.11	3.31	3.20	3.28	11,255
06 Nov 13	3.20000 +0.00	3.31	3.20	3.25	8,746
05 Nov 13	3.20000 +0.05	3.25	3.15	3.15	4,350
04 Nov 13	3.15000 +0.05	3.22	3.15	3.22	5,547
01 Nov 13	3.10000 -0.02	3.10	3.10	3.10	2,856
31 Oct 13	3.11500 +0.09	3.20	3.02	3.02	6,250
30 Oct 13	3.02500 -0.07	3.03	3.03	3.03	1,472
29 Oct 13	3.10000 -0.10	3.15	3.10	3.15	10,332
28 Oct 13	3.20000 +0.00	3.20	3.15	3.15	2,529
25 Oct 13	3.20000 +0.15	3.24	3.07	3.07	19,971
24 Oct 13	3.05000 +0.20	3.05	2.90	2.90	6,763
23 Oct 13	2.85000 +0.02	2.85	2.78	2.80	2,714
22 Oct 13	2.83000 +0.05	2.88	2.80	2.85	6,250
21 Oct 13	2.78000 -0.02	2.83	2.77	2.78	10,238
18 Oct 13	2.80000 +0.01	2.80	2.75	2.78	7,794
17 Oct 13	2.79000 -0.01	2.79	2.78	2.78	2,200
16 Oct 13	2.80000 +0.02	2.80	2.75	2.78	6,149
15 Oct 13	2.78100 -0.02	2.80	2.77	2.80	3,228
14 Oct 13	2.80000 +0.07	2.80	2.76	2.76	9,275
11 Oct 13	2.73000 +0.00	2.73	2.73	2.73	4,197
10 Oct 13	2.73000 +0.02	2.78	2.73	2.74	3,348
09 Oct 13	2.71100 +0.00	2.71	2.71	2.71	1,901
08 Oct 13	2.71000 -0.02	2.72	2.71	2.72	4,100
07 Oct 13	2.73000 +0.01	2.73	2.72	2.72	1,200
04 Oct 13	2.72000 -0.01	2.79	2.72	2.79	4,347
02 Oct 13	2.73000 +0.00	2.75	2.73	2.75	4,597
01 Oct 13	2.73000 +0.00	2.73	2.73	2.73	3,604
30 Sep 13	2.73000 -0.02	2.79	2.73	2.79	4,352
27 Sep 13	2.74900 -0.03	2.77	2.73	2.73	5,448
26 Sep 13	2.78000 +0.05	2.78	2.73	2.73	3,700
25 Sep 13	2.73100 +0.00	2.73	2.73	2.73	2,931
24 Sep 13	2.73000 -0.07	2.75	2.73	2.75	4,424
23 Sep 13	2.80000 +0.08	2.80	2.80	2.80	441
20 Sep 13	2.72000 -0.08	2.74	2.72	2.74	4,000
19 Sep 13	2.79800 +0.00	2.80	2.74	2.74	5,007
18 Sep 13	2.80000 +0.07	2.80	2.75	2.75	5,157
17 Sep 13	2.73000 -0.07	2.73	2.73	2.73	1,000
16 Sep 13	2.79900 +0.00	2.80	2.73	2.73	3,620
13 Sep 13	2.80000 +0.00	2.80	2.76	2.76	1,050
12 Sep 13	2.80000 +0.00	2.83	2.73	2.73	3,420
11 Sep 13	2.79900 +0.09	2.80	2.70	2.80	4,101
10 Sep 13	2.71000 +0.00	2.71	2.69	2.71	6,364
09 Sep 13	2.71000 +0.00	2.78	2.71	2.78	2,780
06 Sep 13	2.71000 -0.07	2.78	2.71	2.78	5,263
05 Sep 13	2.78000 -0.07	2.85	2.71	2.85	11,697
04 Sep 13	2.84800 +0.06	2.85	2.72	2.79	12,313
03 Sep 13	2.79000 -0.01	2.80	2.79	2.80	1,930
02 Sep 13	2.80000 +0.10	2.80	2.80	2.80	4,310
30 Aug 13	2.70000 -0.08	2.78	2.70	2.78	26,977
29 Aug 13	2.78000 -0.07	2.79	2.78	2.79	1,700
28 Aug 13	2.84500 -0.03	2.85	2.67	2.75	6,418
27 Aug 13	2.87900 -0.12	3.05	2.75	3.00	10,673
26 Aug 13	2.99900 +0.00	3.00	3.00	3.00	2,730
23 Aug 13	3.00100 +0.00	3.00	3.00	3.00	719
22 Aug 13	3.00000 +0.04	3.05	2.95	2.96	5,985
21 Aug 13	2.96000 +0.00	2.96	2.96	2.96	1,210
20 Aug 13	2.96000 +0.05	2.96	2.91	2.91	2,285
19 Aug 13	2.91000 +0.01	2.91	2.86	2.86	2,504
16 Aug 13	2.90000 -0.03	2.90	2.85	2.86	1,500
15 Aug 13	2.92800 +0.16	2.93	2.80	2.84	11,324
14 Aug 13	2.77100 +0.00	2.77	2.77	2.77	2,938
13 Aug 13	2.77100 +0.02	2.77	2.77	2.77	1,450
12 Aug 13	2.75000 -0.01	2.79	2.75	2.79	517
09 Aug 13	2.76000 +0.01	2.76	2.76	2.76	850
08 Aug 13	2.75100 +0.05	2.85	2.75	2.82	7,119
07 Aug 13	2.70000 +0.08	2.70	2.70	2.70	810
06 Aug 13	2.62000 -0.05	2.62	2.62	2.62	1,140
05 Aug 13	2.67000 -0.03	2.70	2.67	2.70	1,458
02 Aug 13	2.70000 +0.00	2.70	2.70	2.70	570
01 Aug 13	2.70000 +0.01	2.70	2.69	2.69	1,601
31 Jul 13	2.69000 +0.00	2.69	2.69	2.69	619
30 Jul 13	2.69000 -0.07	2.76	2.69	2.76	865
29 Jul 13	2.76000 +0.07	2.76	2.69	2.69	1,470
26 Jul 13	2.69200 +0.04	2.69	2.62	2.62	1,000
25 Jul 13	2.65000 +0.03	2.65	2.65	2.65	3,693
24 Jul 13	2.62100 -0.11	2.75	2.62	2.75	5,678
23 Jul 13	2.73000 +0.05	2.74	2.73	2.74	300
22 Jul 13	2.68500 +0.00	2.74	2.68	2.74	1,155
19 Jul 13	2.68100 -0.04	2.74	2.68	2.74	4,850
18 Jul 13	2.72000 -0.03	2.76	2.70	2.76	2,796
17 Jul 13	2.75000 -0.05	2.75	2.75	2.75	4,010
16 Jul 13	2.80000 +0.02	2.80	2.80	2.80	1,500
15 Jul 13	2.78000 +0.00	2.84	2.78	2.78	1,600
12 Jul 13	2.78000 +0.00	2.78	2.74	2.75	2,302
11 Jul 13	2.78000 +0.04	2.78	2.73	2.74	2,197
10 Jul 13	2.74000 -0.11	2.75	2.74	2.75	1,038
09 Jul 13	2.84900 +0.12	2.85	2.74	2.79	2,545
08 Jul 13	2.73000 +0.00	2.80	2.73	2.80	6,140
05 Jul 13	2.73000 -0.07	2.74	2.73	2.74	1,263
04 Jul 13	2.79800 +0.05	2.80	2.68	2.76	4,074
03 Jul 13	2.75000 +0.00	2.78	2.75	2.75	2,053
02 Jul 13	2.75000 -0.01	2.75	2.75	2.75	5,045
01 Jul 13	2.76000 -0.03	2.85	2.74	2.74	5,647
28 Jun 13	2.79000 +0.08	2.79	2.68	2.70	17,430
27 Jun 13	2.71000 +0.07	2.71	2.63	2.65	7,260
26 Jun 13	2.64000 +0.00	2.72	2.64	2.72	1,600
25 Jun 13	2.64000 +0.02	2.65	2.60	2.61	7,620
24 Jun 13	2.61900 -0.13	2.66	2.62	2.66	3,600
21 Jun 13	2.74900 +0.15	2.75	2.70	2.73	2,988
20 Jun 13	2.60000 -0.05	2.65	2.60	2.65	3,800
19 Jun 13	2.65000 +0.01	2.70	2.65	2.70	700
18 Jun 13	2.64000 -0.06	2.70	2.64	2.69	4,132
17 Jun 13	2.70000 +0.02	2.70	2.70	2.70	1,167
14 Jun 13	2.67900 +0.07	2.68	2.61	2.61	1,999
13 Jun 13	2.61000 -0.03	2.63	2.61	2.63	2,000
12 Jun 13	2.64000 -0.01	2.65	2.64	2.65	2,000
11 Jun 13	2.65000 -0.06	2.69	2.65	2.69	3,400
10 Jun 13	2.71000 -0.04	2.73	2.63	2.65	7,081
07 Jun 13	2.74900 +0.07	2.80	2.63	2.76	17,461
06 Jun 13	2.67800 +0.00	2.68	2.60	2.66	7,010
05 Jun 13	2.68000 +0.09	2.68	2.59	2.59	30,332
04 Jun 13	2.59000 +0.04	2.65	2.50	2.55	8,766
03 Jun 13	2.54800 +0.00	2.55	2.47	2.50	25,938
31 May 13	2.54800 +0.05	2.55	2.55	2.55	100
30 May 13	2.50000 +0.00	2.50	2.50	2.50	581
29 May 13	2.50000 +0.01	2.50	2.49	2.49	2,000
28 May 13	2.49000 +0.03	2.49	2.49	2.49	353
27 May 13	2.46000 -0.04	2.50	2.46	2.50	15,500
24 May 13	2.50000 +0.06	2.55	2.40	2.40	18,086
23 May 13	2.44000 +0.04	2.45	2.40	2.40	4,338
22 May 13	2.40000 +0.09	2.45	2.36	2.45	10,865
21 May 13	2.31000 -0.15	2.45	2.31	2.36	6,604
20 May 13	2.46100 +0.10	2.46	2.46	2.46	1
17 May 13	2.36000 -0.02	2.39	2.36	2.36	7,945
16 May 13	2.37900 +0.09	2.38	2.38	2.38	100
15 May 13	2.29000 -0.01	2.29	2.29	2.29	1,125
14 May 13	2.30000 -0.09	2.38	2.20	2.20	8,550
13 May 13	2.39000 +0.04	2.39	2.20	2.20	4,100
10 May 13	2.35000 -0.04	2.35	2.35	2.35	1,000
09 May 13	2.39000 +0.09	2.39	2.33	2.33	4,185
08 May 13	2.29900 +0.00	2.31	2.20	2.31	2,800
06 May 13	2.30000 +0.06	2.30	2.13	2.13	7,200
03 May 13	2.23600 +0.03	2.24	2.13	2.13	1,575
02 May 13	2.21000 +0.00	2.21	2.13	2.13	200
30 Apr 13	2.21000 +0.07	2.21	2.13	2.21	730
29 Apr 13	2.14000 -0.04	2.18	2.14	2.18	11,692
26 Apr 13	2.18000 +0.01	2.18	2.16	2.16	2,920
25 Apr 13	2.17000 -0.03	2.17	2.17	2.17	100
23 Apr 13	2.20000 +0.10	2.20	2.20	2.20	100
22 Apr 13	2.10000 -0.07	2.10	2.10	2.10	500
19 Apr 13	2.17000 +0.07	2.17	2.10	2.10	151
18 Apr 13	2.09900 -0.11	2.10	2.10	2.10	100
17 Apr 13	2.20900 +0.00	2.21	2.21	2.21	100
16 Apr 13	2.21000 +0.00	2.21	2.21	2.21	20
15 Apr 13	2.21000 +0.00	2.21	2.11	2.12	11,700
12 Apr 13	2.21000 +0.00	2.21	2.12	2.12	220
11 Apr 13	2.21000 +0.04	2.21	2.17	2.17	2,650
10 Apr 13	2.17000 -0.01	2.19	2.13	2.18	4,100
09 Apr 13	2.18000 +0.03	2.18	2.15	2.15	594
08 Apr 13	2.15000 -0.13	2.20	2.07	2.20	52,709
05 Apr 13	2.28000 +0.04	2.35	2.19	2.25	19,687
04 Apr 13	2.24500 -0.15	2.35	2.23	2.30	11,225
03 Apr 13	2.39900 +0.06	2.40	2.26	2.34	9,695
02 Apr 13	2.34000 -0.06	2.35	2.34	2.35	1,600
28 Mar 13	2.39900 +0.00	2.41	2.30	2.30	1,782
27 Mar 13	2.40000 +0.00	2.42	2.40	2.40	3,200
26 Mar 13	2.39900 +0.05	2.40	2.35	2.35	1,943
25 Mar 13	2.35000 -0.05	2.35	2.32	2.35	2,413
22 Mar 13	2.40000 +0.00	2.40	2.40	2.40	676
21 Mar 13	2.40000 +0.05	2.45	2.40	2.45	815
20 Mar 13	2.35000 +0.00	2.35	2.30	2.35	2,238
19 Mar 13	2.35000 -0.05	2.35	2.35	2.35	3,000
18 Mar 13	2.39800 -0.06	2.46	2.33	2.46	979
15 Mar 13	2.46000 +0.12	2.46	2.46	2.46	50
14 Mar 13	2.34000 -0.11	2.46	2.34	2.45	7,583
13 Mar 13	2.44900 +0.06	2.45	2.30	2.45	4,164
12 Mar 13	2.39000 -0.06	2.39	2.33	2.33	800
11 Mar 13	2.44900 +0.00	2.45	2.30	2.30	86
08 Mar 13	2.45000 +0.05	2.45	2.27	2.45	655
07 Mar 13	2.40000 +0.05	2.40	2.30	2.30	2,271
06 Mar 13	2.35000 +0.02	2.35	2.35	2.35	6,581
05 Mar 13	2.33000 +0.05	2.35	2.24	2.35	5,342
04 Mar 13	2.28100 +0.03	2.28	2.28	2.28	1,000
01 Mar 13	2.25000 +0.00	2.25	2.25	2.25	5,105
28 Feb 13	2.25000 -0.05	2.35	2.25	2.25	824
27 Feb 13	2.30000 +0.00	2.30	2.25	2.30	276
25 Feb 13	2.30000 +0.00	2.30	2.25	2.25	1,092
22 Feb 13	2.30000 -0.10	2.35	2.22	2.23	7,478
21 Feb 13	2.39500 +0.10	2.39	2.24	2.30	12,509
20 Feb 13	2.30000 -0.15	2.30	2.30	2.30	75
19 Feb 13	2.44900 +0.05	2.45	2.45	2.45	110
18 Feb 13	2.40000 +0.00	2.48	2.37	2.48	2,300
15 Feb 13	2.40000 +0.01	2.43	2.40	2.43	6,136
14 Feb 13	2.39000 -0.11	2.47	2.32	2.36	15,835
13 Feb 13	2.49800 +0.00	2.50	2.50	2.50	700
12 Feb 13	2.49900 +0.15	2.53	2.32	2.32	9,165
11 Feb 13	2.35000 +0.03	2.39	2.24	2.30	9,611
08 Feb 13	2.32000 -0.06	2.37	2.32	2.37	3,367
07 Feb 13	2.38000 -0.06	2.44	2.38	2.44	6,458
06 Feb 13	2.44000 -0.01	2.55	2.44	2.55	2,223
05 Feb 13	2.45000 +0.00	2.45	2.45	2.45	10,350
04 Feb 13	2.45000 -0.10	2.50	2.45	2.50	4,356
01 Feb 13	2.55000 +0.09	2.55	2.44	2.55	5,039
31 Jan 13	2.46100 +0.00	2.46	2.46	2.46	475
29 Jan 13	2.46200 -0.09	2.56	2.46	2.46	2,089
28 Jan 13	2.54900 +0.04	2.55	2.46	2.51	5,215
25 Jan 13	2.51000 -0.04	2.65	2.51	2.51	7,105
24 Jan 13	2.55000 +0.00	2.66	2.55	2.55	4,382
23 Jan 13	2.55000 +0.00	2.55	2.55	2.55	920
22 Jan 13	2.55000 +0.00	2.55	2.55	2.55	4,173
21 Jan 13	2.55000 +0.00	2.55	2.50	2.55	4,505
18 Jan 13	2.55000 -0.05	2.60	2.55	2.60	596
17 Jan 13	2.60000 -0.02	2.62	2.60	2.62	5,402
16 Jan 13	2.62000 +0.12	2.62	2.55	2.55	8,299
15 Jan 13	2.50000 +0.06	2.50	2.45	2.45	12,298
14 Jan 13	2.44400 -0.04	2.44	2.30	2.44	4,295
11 Jan 13	2.48800 +0.14	2.49	2.30	2.30	7,119
09 Jan 13	2.34900 +0.01	2.35	2.30	2.30	6,472
08 Jan 13	2.34000 +0.04	2.34	2.34	2.34	10
07 Jan 13	2.29900 -0.05	2.35	2.23	2.29	5,407
04 Jan 13	2.34900 +0.02	2.35	2.20	2.20	4,847
03 Jan 13	2.33100 +0.14	2.33	2.33	2.33	13
02 Jan 13	2.18600 -0.12	2.19	2.19	2.19	600
28 Dec 12	2.30800 +0.00	2.31	2.19	2.26	5,244
27 Dec 12	2.31300 -0.01	2.36	2.31	2.36	1,250
21 Dec 12	2.32500 -0.04	2.40	2.26	2.40	3,500
20 Dec 12	2.36300 -0.04	2.39	2.21	2.21	13,229
19 Dec 12	2.40000 -0.04	2.40	2.25	2.25	10,010
18 Dec 12	2.44000 +0.04	2.44	2.32	2.44	1,230
17 Dec 12	2.40000 -0.05	2.40	2.30	2.30	3,510
14 Dec 12	2.44800 +0.01	2.45	2.45	2.45	10
13 Dec 12	2.44000 +0.04	2.44	2.26	2.35	6,232
12 Dec 12	2.40000 +0.13	2.40	2.40	2.40	100
11 Dec 12	2.27000 -0.13	2.27	2.27	2.27	250
10 Dec 12	2.40000 +0.00	2.40	2.35	2.35	1,191
07 Dec 12	2.40000 +0.14	2.40	2.25	2.40	1,990
06 Dec 12	2.25900 -0.04	2.26	2.26	2.26	642
05 Dec 12	2.30000 -0.10	2.30	2.30	2.30	3,050
04 Dec 12	2.40000 -0.03	2.45	2.40	2.43	7,790
03 Dec 12	2.43000 -0.01	2.44	2.33	2.44	9,327
30 Nov 12	2.44000 +0.19	2.44	2.42	2.42	6,674
29 Nov 12	2.25000 +0.05	2.28	2.25	2.28	1,500
28 Nov 12	2.20000 -0.06	2.26	2.20	2.26	6,250
27 Nov 12	2.26000 -0.19	2.44	2.26	2.44	1,204
26 Nov 12	2.44800 +0.15	2.45	2.36	2.36	4,160
23 Nov 12	2.29900 +0.00	2.30	2.26	2.30	4,422
22 Nov 12	2.29900 +0.00	2.30	2.30	2.30	6,300
21 Nov 12	2.29900 -0.02	2.30	2.30	2.30	100
20 Nov 12	2.32100 +0.02	2.32	2.32	2.32	1,000
19 Nov 12	2.30000 +0.05	2.30	2.17	2.30	4,242
16 Nov 12	2.25100 +0.13	2.30	2.15	2.16	9,808
15 Nov 12	2.12000 -0.18	2.30	2.02	2.30	25,652
14 Nov 12	2.30000 +0.14	2.30	2.27	2.27	1,120
13 Nov 12	2.16000 -0.28	2.42	2.16	2.32	5,461
12 Nov 12	2.44500 +0.02	2.44	2.44	2.44	50
09 Nov 12	2.42400 +0.01	2.45	2.42	2.45	650
08 Nov 12	2.41700 +0.00	2.45	2.25	2.25	24,406
07 Nov 12	2.42000 +0.00	2.42	2.38	2.42	3,475
06 Nov 12	2.42000 +0.04	2.42	2.40	2.40	8,895
05 Nov 12	2.38000 +0.03	2.40	2.38	2.39	6,470
02 Nov 12	2.35000 -0.01	2.36	2.34	2.36	4,650
01 Nov 12	2.36000 -0.02	2.36	2.33	2.33	4,720
31 Oct 12	2.37800 +0.05	2.38	2.25	2.30	8,130
30 Oct 12	2.33000 -0.01	2.33	2.33	2.33	530
29 Oct 12	2.34000 +0.00	2.34	2.33	2.33	2,140
26 Oct 12	2.34000 +0.12	2.34	2.33	2.34	5,774
25 Oct 12	2.22000 +0.05	2.31	2.22	2.23	11,764
24 Oct 12	2.17000 +0.00	2.23	2.17	2.23	6,176
23 Oct 12	2.17000 -0.13	2.35	2.10	2.35	34,761
22 Oct 12	2.30000 -0.05	2.35	2.27	2.35	4,303
19 Oct 12	2.34900 +0.08	2.35	2.30	2.30	15,152
18 Oct 12	2.27000 +0.01	2.27	2.17	2.17	5,252
17 Oct 12	2.25600 +0.01	2.26	2.20	2.20	10,106
16 Oct 12	2.25000 +0.00	2.26	2.19	2.25	32,993
15 Oct 12	2.25400 +0.12	2.26	2.20	2.21	25,641
12 Oct 12	2.13000 -0.02	2.13	2.13	2.13	140
11 Oct 12	2.15000 +0.00	2.15	2.10	2.15	5,044
10 Oct 12	2.14900 +0.05	2.15	2.15	2.15	50
09 Oct 12	2.09900 -0.02	2.15	2.02	2.15	8,095
08 Oct 12	2.11900 +0.01	2.12	2.08	2.09	10,617
05 Oct 12	2.10900 +0.11	2.11	2.00	2.07	12,013
04 Oct 12	2.00000 +0.00	2.00	2.00	2.00	1,950
03 Oct 12	2.00000 +0.00	2.00	2.00	2.00	50
02 Oct 12	2.00000 +0.12	2.00	1.94	1.94	4,250
01 Oct 12	1.88300 -0.22	2.00	1.88	2.00	7,922
28 Sep 12	2.10000 +0.14	2.10	2.10	2.10	100
27 Sep 12	1.96100 -0.03	1.99	1.96	1.99	3,931
26 Sep 12	1.99000 -0.01	1.99	1.99	1.99	1,520
24 Sep 12	2.00000 +0.01	2.00	2.00	2.00	1,008
21 Sep 12	1.99000 -0.06	2.00	1.99	2.00	3,702
20 Sep 12	2.05000 +0.01	2.05	2.05	2.05	1,000
19 Sep 12	2.03900 +0.04	2.04	2.03	2.03	712
18 Sep 12	2.00000 -0.10	2.00	2.00	2.00	775
17 Sep 12	2.10100 +0.10	2.20	1.94	2.00	28,585
14 Sep 12	2.00000 +0.03	2.00	2.00	2.00	200
13 Sep 12	1.97000 +0.02	1.97	1.89	1.92	33,100
12 Sep 12	1.95000 +0.04	2.00	1.91	1.95	500
11 Sep 12	1.90900 -0.04	1.91	1.91	1.91	2,000
10 Sep 12	1.95000 -0.02	1.95	1.95	1.95	1,800
07 Sep 12	1.97100 +0.08	2.15	1.87	1.87	58,235
06 Sep 12	1.89000 -0.01	1.89	1.89	1.89	1,000
05 Sep 12	1.90000 -0.10	2.03	1.90	2.03	3,418
04 Sep 12	2.00200 +0.08	2.00	1.93	1.93	700
31 Aug 12	1.92100 -0.11	1.97	1.92	1.97	14,806
30 Aug 12	2.03000 +0.00	2.07	1.95	2.03	500
29 Aug 12	2.03000 -0.05	2.03	2.03	2.03	1,075
28 Aug 12	2.07900 +0.06	2.08	1.97	1.97	1,238
27 Aug 12	2.02000 +0.11	2.08	1.98	1.98	15,697
24 Aug 12	1.91500 +0.02	1.91	1.89	1.89	3,070
23 Aug 12	1.89000 +0.03	1.89	1.89	1.89	100
22 Aug 12	1.86000 -0.04	1.86	1.86	1.86	2,400
21 Aug 12	1.89900 -0.01	1.90	1.90	1.90	200
20 Aug 12	1.90600 +0.00	1.91	1.91	1.91	250
17 Aug 12	1.90300 +0.00	1.90	1.90	1.90	50
15 Aug 12	1.90300 +0.07	1.90	1.90	1.90	100
14 Aug 12	1.83500 +0.04	1.84	1.76	1.76	1,090
13 Aug 12	1.80000 -0.13	1.95	1.80	1.95	2,715
10 Aug 12	1.93400 -0.01	1.94	1.81	1.94	1,870
09 Aug 12	1.94000 +0.00	1.94	1.94	1.94	1,000
08 Aug 12	1.94500 +0.05	1.95	1.94	1.94	1,860
07 Aug 12	1.90000 -0.05	1.90	1.81	1.81	1,500
06 Aug 12	1.95000 +0.00	1.95	1.90	1.90	2,150
03 Aug 12	1.94500 +0.14	1.95	1.85	1.85	4,085
02 Aug 12	1.81000 -0.01	1.81	1.81	1.81	905
31 Jul 12	1.82000 +0.06	1.82	1.75	1.82	1,360
30 Jul 12	1.76300 +0.03	1.76	1.73	1.73	2,369
27 Jul 12	1.73100 -0.07	1.73	1.73	1.73	1,600
26 Jul 12	1.80000 -0.05	1.80	1.80	1.80	2,500
24 Jul 12	1.85000 +0.07	1.85	1.85	1.85	200
23 Jul 12	1.78000 -0.10	1.78	1.78	1.78	1,000
20 Jul 12	1.88000 +0.00	1.88	1.85	1.85	2,934
19 Jul 12	1.88000 +0.06	1.88	1.88	1.88	100
18 Jul 12	1.81700 +0.06	1.82	1.75	1.75	2,202
12 Jul 12	1.76000 +0.07	1.76	1.76	1.76	1,000
11 Jul 12	1.69000 -0.03	1.70	1.69	1.70	1,692
10 Jul 12	1.72000 -0.08	1.88	1.72	1.88	1,050
09 Jul 12	1.80500 -0.08	1.80	1.68	1.80	4,050
06 Jul 12	1.88000 +0.00	1.88	1.88	1.88	23
05 Jul 12	1.88000 -0.01	1.88	1.84	1.84	3,758
04 Jul 12	1.89000 -0.01	1.89	1.89	1.89	3,000
03 Jul 12	1.90400 +0.00	1.90	1.90	1.90	1,250
02 Jul 12	1.90400 +0.03	1.95	1.87	1.95	2,300
29 Jun 12	1.87100 -0.01	1.87	1.87	1.87	100
26 Jun 12	1.87800 +0.01	1.88	1.88	1.88	50
22 Jun 12	1.86900 +0.04	1.87	1.77	1.77	900
21 Jun 12	1.83100 -0.06	1.84	1.83	1.84	1,800
20 Jun 12	1.89000 +0.00	1.89	1.88	1.88	3,326
19 Jun 12	1.89000 +0.00	1.89	1.80	1.80	2,080
18 Jun 12	1.89000 +0.01	1.89	1.76	1.89	1,045
15 Jun 12	1.88300 -0.01	1.89	1.79	1.79	7,707
13 Jun 12	1.89000 -0.01	1.89	1.89	1.89	101
12 Jun 12	1.90000 -0.02	1.90	1.90	1.90	500
11 Jun 12	1.92000 -0.03	1.92	1.88	1.88	971
08 Jun 12	1.94900 +0.06	2.00	1.80	1.80	631
07 Jun 12	1.89100 -0.01	1.89	1.80	1.80	602
06 Jun 12	1.90200 +0.00	1.90	1.90	1.90	61
05 Jun 12	1.90000 -0.03	1.90	1.79	1.85	3,251
04 Jun 12	1.93500 +0.03	1.93	1.87	1.87	1,500
01 Jun 12	1.90000 +0.00	1.90	1.90	1.90	100
31 May 12	1.90000 +0.08	1.90	1.90	1.90	350
30 May 12	1.82000 -0.14	2.03	1.76	2.03	28,361
29 May 12	1.96500 -0.07	2.02	1.95	1.95	1,158
28 May 12	2.04000 +0.00	2.04	2.02	2.02	1,184
25 May 12	2.04000 +0.01	2.04	2.04	2.04	50
24 May 12	2.03000 +0.02	2.03	2.03	2.03	1,000
23 May 12	2.01000 +0.01	2.01	2.01	2.01	1,000
22 May 12	2.00000 +0.00	2.05	1.95	2.05	8,770
21 May 12	2.00100 +0.03	2.00	1.99	1.99	2,000
18 May 12	1.97000 -0.02	1.97	1.96	1.96	7,080
17 May 12	1.98800 -0.04	1.99	1.93	1.93	2,705
16 May 12	2.03000 +0.17	2.03	1.90	1.90	15,504
15 May 12	1.86000 +0.06	1.86	1.80	1.80	2,423
14 May 12	1.80000 -0.03	1.80	1.80	1.80	1,500
11 May 12	1.83000 +0.08	1.83	1.78	1.78	3,100
10 May 12	1.75000 -0.02	1.85	1.75	1.83	2,175
09 May 12	1.77000 +0.05	1.77	1.72	1.72	9,000
08 May 12	1.71800 +0.04	1.72	1.72	1.72	100
07 May 12	1.68000 -0.07	1.68	1.68	1.68	2,000
04 May 12	1.75000 -0.04	1.75	1.75	1.75	1,600
03 May 12	1.79000 +0.05	1.89	1.65	1.65	30,051
02 May 12	1.74000 +0.04	1.74	1.74	1.74	100
30 Apr 12	1.70000 +0.03	1.70	1.67	1.67	4,000
27 Apr 12	1.67000 -0.03	1.70	1.65	1.70	4,965
26 Apr 12	1.70000 +0.00	1.70	1.70	1.70	100
25 Apr 12	1.70000 +0.00	1.70	1.70	1.70	100
24 Apr 12	1.70000 -0.01	1.74	1.65	1.74	3,700
20 Apr 12	1.71000 -0.04	1.71	1.71	1.71	1,100
19 Apr 12	1.74800 -0.01	1.75	1.70	1.72	3,501
18 Apr 12	1.76000 +0.01	1.76	1.75	1.75	2,700
17 Apr 12	1.75000 +0.05	1.75	1.68	1.74	9,311
16 Apr 12	1.70000 -0.02	1.73	1.70	1.73	2,460
13 Apr 12	1.72500 +0.06	1.73	1.70	1.70	7,216
12 Apr 12	1.67000 +0.07	1.67	1.67	1.67	2,000
11 Apr 12	1.60000 -0.05	1.65	1.60	1.65	568
10 Apr 12	1.65000 -0.04	1.65	1.65	1.65	4,900
05 Apr 12	1.69000 +0.06	1.69	1.63	1.68	3,896
04 Apr 12	1.63000 -0.01	1.63	1.63	1.63	740
03 Apr 12	1.63900 -0.05	1.69	1.64	1.67	6,914
02 Apr 12	1.68500 +0.03	1.68	1.63	1.66	3,250
30 Mar 12	1.65000 +0.01	1.65	1.64	1.64	29,003
29 Mar 12	1.63500 +0.00	1.64	1.58	1.58	3,120
28 Mar 12	1.63000 +0.00	1.63	1.60	1.60	7,300
27 Mar 12	1.63000 -0.01	1.64	1.63	1.64	366
26 Mar 12	1.64000 +0.06	1.65	1.64	1.65	2,100
23 Mar 12	1.58000 -0.05	1.68	1.58	1.68	3,550
22 Mar 12	1.63000 -0.01	1.64	1.63	1.64	2,850
21 Mar 12	1.64100 +0.04	1.64	1.64	1.64	4,253
20 Mar 12	1.60000 +0.00	1.60	1.60	1.60	1,975
19 Mar 12	1.60000 +0.00	1.60	1.60	1.60	1,800
16 Mar 12	1.60000 +0.00	1.60	1.60	1.60	2,000
15 Mar 12	1.60000 +0.01	1.60	1.59	1.59	3,000
14 Mar 12	1.59000 +0.02	1.60	1.54	1.55	8,457
13 Mar 12	1.56600 -0.06	1.62	1.57	1.62	3,950
12 Mar 12	1.63000 +0.03	1.63	1.60	1.60	6,000
09 Mar 12	1.60000 +0.00	1.60	1.60	1.60	2,399
08 Mar 12	1.59900 +0.00	1.60	1.55	1.55	7,347
07 Mar 12	1.60000 +0.00	1.60	1.54	1.60	6,022
06 Mar 12	1.60000 -0.10	1.67	1.60	1.64	7,250
05 Mar 12	1.70000 -0.03	1.70	1.63	1.70	5,240
02 Mar 12	1.73000 +0.05	1.73	1.69	1.69	3,366
01 Mar 12	1.68000 +0.05	1.68	1.63	1.63	37,038
29 Feb 12	1.62500 +0.00	1.63	1.62	1.63	3,024
28 Feb 12	1.62400 +0.00	1.63	1.57	1.63	5,908
27 Feb 12	1.62000 +0.00	1.63	1.62	1.63	4,760
24 Feb 12	1.62500 +0.01	1.63	1.63	1.63	3,928
23 Feb 12	1.61900 +0.00	1.64	1.62	1.64	5,700
22 Feb 12	1.62000 -0.01	1.64	1.60	1.64	9,000
21 Feb 12	1.63000 +0.03	1.63	1.63	1.63	2,297
20 Feb 12	1.60000 +0.00	1.60	1.60	1.60	810
17 Feb 12	1.60000 +0.00	1.60	1.60	1.60	9,250
16 Feb 12	1.60400 -0.04	1.63	1.56	1.60	12,064
15 Feb 12	1.63900 +0.00	1.64	1.63	1.64	8,324
14 Feb 12	1.63900 +0.01	1.66	1.55	1.66	12,574
13 Feb 12	1.63000 +0.10	1.70	1.50	1.56	16,635
10 Feb 12	1.53000 +0.00	1.59	1.52	1.53	12,714
09 Feb 12	1.53000 +0.03	1.53	1.51	1.52	7,316
08 Feb 12	1.50000 -0.01	1.53	1.50	1.50	4,550
07 Feb 12	1.51000 -0.02	1.53	1.51	1.53	24,500
06 Feb 12	1.53000 +0.02	1.55	1.50	1.55	30,000
03 Feb 12	1.50500 +0.04	1.55	1.49	1.49	13,316
02 Feb 12	1.46000 +0.03	1.46	1.40	1.43	34,955
01 Feb 12	1.43000 +0.03	1.43	1.41	1.42	15,815
31 Jan 12	1.40000 +0.00	1.44	1.40	1.44	2,250
30 Jan 12	1.40000 +0.00	1.40	1.36	1.36	6,969
27 Jan 12	1.40000 +0.00	1.40	1.40	1.40	4,100
26 Jan 12	1.40000 +0.04	1.43	1.36	1.36	26,880
25 Jan 12	1.35900 +0.00	1.36	1.30	1.36	6,568
24 Jan 12	1.35800 +0.00	1.36	1.30	1.36	2,935
23 Jan 12	1.36200 +0.00	1.36	1.36	1.36	2,000
20 Jan 12	1.36400 +0.05	1.37	1.36	1.37	1,116
19 Jan 12	1.31000 -0.04	1.35	1.31	1.35	1,739
18 Jan 12	1.35000 +0.00	1.35	1.35	1.35	4,494
17 Jan 12	1.34900 +0.00	1.35	1.35	1.35	836
16 Jan 12	1.34900 +0.00	1.35	1.30	1.35	6,240
13 Jan 12	1.34800 +0.00	1.35	1.35	1.35	1,802
12 Jan 12	1.34800 +0.00	1.35	1.35	1.35	637
11 Jan 12	1.34800 +0.01	1.35	1.34	1.34	8,500
10 Jan 12	1.33900 +0.06	1.34	1.34	1.34	1,975
09 Jan 12	1.28300 -0.06	1.34	1.28	1.34	2,598
06 Jan 12	1.34000 +0.00	1.34	1.34	1.34	561
05 Jan 12	1.34000 +0.00	1.34	1.32	1.34	2,690
04 Jan 12	1.34000 +0.00	1.34	1.28	1.34	862
03 Jan 12	1.34000 +0.00	1.34	1.34	1.34	536
02 Jan 12	1.34000 -0.01	1.34	1.29	1.34	1,870
30 Dec 11	1.34900 +0.03	1.35	1.32	1.32	2,400
29 Dec 11	1.31900 +0.00	1.32	1.32	1.32	537
28 Dec 11	1.31900 -0.05	1.32	1.28	1.31	5,970
27 Dec 11	1.37000 +0.00	1.39	1.37	1.39	2,158
23 Dec 11	1.36900 +0.06	1.39	1.30	1.39	10,858
22 Dec 11	1.31000 -0.04	1.35	1.31	1.35	1,050
21 Dec 11	1.35000 +0.02	1.39	1.35	1.39	2,538
20 Dec 11	1.33000 -0.06	1.39	1.33	1.33	3,292
19 Dec 11	1.39000 +0.00	1.39	1.39	1.39	1,850
16 Dec 11	1.39000 +0.00	1.39	1.39	1.39	2,000
15 Dec 11	1.39000 +0.00	1.39	1.39	1.39	1,000
14 Dec 11	1.39500 +0.00	1.39	1.34	1.34	600
13 Dec 11	1.39400 +0.00	1.39	1.39	1.39	800
12 Dec 11	1.39700 +0.00	1.40	1.40	1.40	500
09 Dec 11	1.39500 +0.05	1.42	1.34	1.34	2,836
08 Dec 11	1.34000 +0.00	1.34	1.34	1.34	600
07 Dec 11	1.34000 -0.06	1.34	1.28	1.28	1,002
06 Dec 11	1.40000 +0.04	1.40	1.36	1.36	704
05 Dec 11	1.36000 +0.06	1.36	1.36	1.36	367
02 Dec 11	1.30000 -0.06	1.30	1.30	1.30	2,000
01 Dec 11	1.35900 +0.00	1.36	1.36	1.36	1,600
30 Nov 11	1.35900 +0.00	1.36	1.36	1.36	1,250
29 Nov 11	1.36000 +0.00	1.36	1.36	1.36	1,950
28 Nov 11	1.36000 +0.05	1.36	1.36	1.36	2,950
25 Nov 11	1.31000 -0.07	1.39	1.31	1.39	3,659
24 Nov 11	1.38000 +0.00	1.38	1.38	1.38	1,950
23 Nov 11	1.38000 +0.00	1.38	1.38	1.38	1,750
22 Nov 11	1.38000 +0.00	1.38	1.38	1.38	1,877
21 Nov 11	1.38000 +0.00	1.38	1.38	1.38	2,000
18 Nov 11	1.38000 +0.03	1.38	1.35	1.35	3,350
17 Nov 11	1.34900 +0.01	1.35	1.35	1.35	2,050
16 Nov 11	1.34000 +0.00	1.34	1.34	1.34	2,000
15 Nov 11	1.34000 +0.00	1.34	1.34	1.34	2,000
14 Nov 11	1.34000 -0.01	1.34	1.34	1.34	2,000
11 Nov 11	1.35000 +0.01	1.35	1.29	1.34	2,764
10 Nov 11	1.34000 +0.00	1.34	1.34	1.34	4,688
09 Nov 11	1.34000 +0.00	1.34	1.28	1.28	4,400
08 Nov 11	1.34000 +0.01	1.34	1.34	1.34	4,100
07 Nov 11	1.33000 +0.02	1.33	1.33	1.33	2,100
04 Nov 11	1.31000 +0.00	1.31	1.31	1.31	1,800
03 Nov 11	1.31000 -0.02	1.31	1.31	1.31	1,000
02 Nov 11	1.33000 +0.00	1.33	1.33	1.33	2,000
01 Nov 11	1.33000 -0.01	1.33	1.33	1.33	2,000
31 Oct 11	1.34000 +0.00	1.34	1.34	1.34	3,716
28 Oct 11	1.34000 -0.01	1.35	1.30	1.30	4,798
27 Oct 11	1.35000 +0.00	1.35	1.28	1.34	4,050
26 Oct 11	1.34700 +0.01	1.35	1.28	1.34	4,106
25 Oct 11	1.34000 +0.00	1.34	1.33	1.33	1,100
24 Oct 11	1.34000 +0.03	1.34	1.25	1.31	820
21 Oct 11	1.31000 +0.01	1.31	1.31	1.31	695
20 Oct 11	1.30000 -0.02	1.32	1.30	1.32	2,210
19 Oct 11	1.32000 +0.01	1.32	1.22	1.31	2,897
18 Oct 11	1.31000 +0.01	1.31	1.31	1.31	762
17 Oct 11	1.30000 -0.03	1.31	1.28	1.31	8,777
14 Oct 11	1.33000 +0.00	1.33	1.33	1.33	706
13 Oct 11	1.33000 +0.00	1.33	1.33	1.33	722
12 Oct 11	1.33000 -0.02	1.33	1.27	1.32	1,136
11 Oct 11	1.35000 +0.02	1.35	1.26	1.33	4,560
10 Oct 11	1.33000 +0.00	1.33	1.26	1.33	3,706
07 Oct 11	1.33000 +0.00	1.33	1.33	1.33	2,000
06 Oct 11	1.33000 +0.00	1.33	1.33	1.33	1,800
05 Oct 11	1.33000 +0.00	1.33	1.33	1.33	2,000
04 Oct 11	1.33000 +0.06	1.35	1.33	1.35	2,050
03 Oct 11	1.27000 -0.08	1.35	1.27	1.28	8,065
30 Sep 11	1.35000 +0.05	1.35	1.35	1.35	3,128
29 Sep 11	1.30000 -0.03	1.30	1.30	1.30	1,000
28 Sep 11	1.33000 -0.01	1.33	1.33	1.33	1,200
27 Sep 11	1.34000 +0.00	1.34	1.34	1.34	3,460
26 Sep 11	1.34000 +0.01	1.34	1.33	1.33	3,400
23 Sep 11	1.33200 +0.01	1.34	1.33	1.34	2,050
22 Sep 11	1.31900 +0.01	1.32	1.32	1.32	3,400
21 Sep 11	1.31000 +0.02	1.32	1.30	1.30	5,835
20 Sep 11	1.29000 +0.00	1.29	1.29	1.29	2,000
19 Sep 11	1.29000 +0.00	1.29	1.29	1.29	2,000
16 Sep 11	1.29000 +0.00	1.29	1.29	1.29	3,000
15 Sep 11	1.29000 +0.00	1.29	1.29	1.29	2,000
14 Sep 11	1.29000 +0.00	1.30	1.28	1.28	4,127
13 Sep 11	1.29000 +0.00	1.29	1.29	1.29	1,890
12 Sep 11	1.29000 -0.01	1.30	1.24	1.30	3,652
09 Sep 11	1.29900 +0.00	1.30	1.30	1.30	2,000
08 Sep 11	1.29900 +0.01	1.30	1.30	1.30	2,100
07 Sep 11	1.28900 +0.00	1.29	1.29	1.29	2,719
06 Sep 11	1.28900 +0.00	1.29	1.25	1.29	5,009
05 Sep 11	1.29000 -0.02	1.29	1.29	1.29	2,000
02 Sep 11	1.30800 -0.01	1.31	1.31	1.31	2,000
01 Sep 11	1.31900 +0.00	1.32	1.25	1.32	6,816
31 Aug 11	1.31400 +0.01	1.32	1.31	1.32	2,032
30 Aug 11	1.29900 +0.00	1.30	1.24	1.24	5,150
29 Aug 11	1.30100 -0.02	1.31	1.26	1.31	4,543
26 Aug 11	1.32000 +0.02	1.33	1.30	1.30	2,826
25 Aug 11	1.30000 -0.03	1.30	1.25	1.25	24,344
24 Aug 11	1.32800 +0.01	1.33	1.33	1.33	1,315
23 Aug 11	1.32000 -0.01	1.32	1.32	1.32	1,800
22 Aug 11	1.32800 +0.00	1.33	1.33	1.33	1,500
19 Aug 11	1.33100 +0.03	1.35	1.25	1.35	3,080
18 Aug 11	1.30000 -0.02	1.30	1.25	1.26	5,767
17 Aug 11	1.32000 +0.01	1.32	1.31	1.31	2,500
16 Aug 11	1.31300 -0.01	1.32	1.26	1.26	6,600
15 Aug 11	1.32000 +0.01	1.32	1.30	1.32	6,357
12 Aug 11	1.31400 +0.01	1.32	1.30	1.30	1,700
11 Aug 11	1.29900 +0.00	1.30	1.30	1.30	1,300
10 Aug 11	1.29900 +0.00	1.30	1.30	1.30	1,200
09 Aug 11	1.29900 -0.03	1.30	1.21	1.21	1,193
08 Aug 11	1.32800 +0.10	1.37	1.33	1.37	1,220
05 Aug 11	1.23000 +0.02	1.24	1.21	1.24	9,999
04 Aug 11	1.21000 -0.06	1.32	1.21	1.32	14,398
03 Aug 11	1.26900 -0.08	1.35	1.25	1.35	27,729
02 Aug 11	1.35000 +0.00	1.37	1.35	1.37	3,168
01 Aug 11	1.35000 +0.00	1.37	1.35	1.37	1,007
29 Jul 11	1.35000 -0.02	1.37	1.35	1.37	9,648
28 Jul 11	1.37200 -0.02	1.37	1.37	1.37	683
27 Jul 11	1.38900 +0.01	1.39	1.39	1.39	905
26 Jul 11	1.37700 +0.03	1.38	1.38	1.38	767
25 Jul 11	1.35100 -0.04	1.37	1.35	1.37	8,120
22 Jul 11	1.39000 +0.00	1.39	1.39	1.39	753
21 Jul 11	1.38900 +0.00	1.39	1.39	1.39	769
20 Jul 11	1.39000 -0.01	1.39	1.35	1.39	2,781
19 Jul 11	1.39900 +0.00	1.40	1.40	1.40	994
18 Jul 11	1.39900 +0.00	1.40	1.35	1.35	9,360
15 Jul 11	1.39800 +0.00	1.40	1.40	1.40	2,276
14 Jul 11	1.39900 -0.01	1.40	1.40	1.40	2,000
13 Jul 11	1.40800 +0.00	1.41	1.36	1.41	2,378
12 Jul 11	1.40600 +0.01	1.41	1.40	1.40	2,600
11 Jul 11	1.40000 +0.00	1.40	1.40	1.40	3,093
08 Jul 11	1.39700 -0.01	1.40	1.40	1.40	1,266
07 Jul 11	1.41000 -0.01	1.42	1.33	1.42	7,066
06 Jul 11	1.41800 +0.00	1.42	1.42	1.42	2,000
05 Jul 11	1.41800 +0.03	1.42	1.36	1.39	4,400
04 Jul 11	1.39000 +0.05	1.39	1.34	1.39	2,686
01 Jul 11	1.34000 -0.11	1.39	1.26	1.26	9,009
30 Jun 11	1.44800 -0.01	1.45	1.40	1.40	5,100
29 Jun 11	1.46100 -0.01	1.47	1.41	1.44	8,124
28 Jun 11	1.46800 +0.00	1.47	1.47	1.47	2,000
27 Jun 11	1.46800 +0.01	1.47	1.41	1.45	2,010
24 Jun 11	1.46000 +0.02	1.47	1.41	1.42	5,483
23 Jun 11	1.44400 -0.01	1.46	1.44	1.46	2,300
22 Jun 11	1.45700 +0.00	1.46	1.46	1.46	3,200
21 Jun 11	1.46000 -0.01	1.47	1.40	1.47	18,672
20 Jun 11	1.46900 +0.02	1.48	1.47	1.48	3,200
17 Jun 11	1.45000 +0.00	1.45	1.45	1.45	4,518
16 Jun 11	1.45000 -0.03	1.48	1.40	1.48	8,664
15 Jun 11	1.48500 +0.01	1.49	1.47	1.47	3,974
14 Jun 11	1.47000 +0.00	1.47	1.47	1.47	1,667
13 Jun 11	1.47000 +0.01	1.48	1.45	1.45	3,100
10 Jun 11	1.46000 +0.01	1.48	1.46	1.48	4,130
09 Jun 11	1.45000 -0.04	1.45	1.45	1.45	800
08 Jun 11	1.48900 +0.00	1.49	1.44	1.49	9,462
07 Jun 11	1.48900 +0.02	1.49	1.45	1.49	7,670
06 Jun 11	1.47000 +0.03	1.47	1.44	1.44	5,900
03 Jun 11	1.43900 -0.01	1.44	1.43	1.43	6,500
02 Jun 11	1.45000 -0.04	1.49	1.45	1.49	6,250
01 Jun 11	1.49300 +0.14	1.50	1.36	1.40	78,565
31 May 11	1.34900 +0.00	1.35	1.35	1.35	2,768
30 May 11	1.34800 +0.00	1.35	1.29	1.33	2,527
27 May 11	1.34300 -0.01	1.34	1.30	1.30	1,060
26 May 11	1.34900 +0.02	1.35	1.35	1.35	2,700
25 May 11	1.33000 +0.04	1.33	1.33	1.33	200
24 May 11	1.29100 -0.02	1.32	1.28	1.28	37,845
23 May 11	1.30700 -0.05	1.33	1.28	1.33	16,847
20 May 11	1.35900 +0.01	1.36	1.33	1.34	4,673
19 May 11	1.35100 +0.10	1.38	1.29	1.31	47,219
17 May 11	1.25400 +0.00	1.25	1.25	1.25	200
16 May 11	1.25100 -0.03	1.28	1.25	1.28	4,000
12 May 11	1.28000 +0.00	1.28	1.28	1.28	450
11 May 11	1.28000 +0.02	1.28	1.28	1.28	2,000
10 May 11	1.26000 +0.00	1.26	1.25	1.26	10,247
09 May 11	1.26100 -0.05	1.32	1.26	1.32	640
06 May 11	1.31000 +0.05	1.31	1.31	1.31	61
05 May 11	1.26000 -0.02	1.26	1.26	1.26	10
04 May 11	1.28000 -0.03	1.28	1.28	1.28	1,000
03 May 11	1.31000 +0.04	1.31	1.31	1.31	2,000
02 May 11	1.26900 +0.03	1.27	1.25	1.25	128
29 Apr 11	1.24200 -0.03	1.28	1.24	1.27	25,323
28 Apr 11	1.27100 +0.05	1.27	1.22	1.22	1
27 Apr 11	1.22000 -0.06	1.22	1.22	1.22	4,000
26 Apr 11	1.27900 +0.06	1.28	1.22	1.22	450
20 Apr 11	1.21500 -0.04	1.26	1.22	1.26	2,155
19 Apr 11	1.25500 +0.04	1.25	1.25	1.25	700
18 Apr 11	1.21500 -0.05	1.25	1.22	1.25	15,347
15 Apr 11	1.26600 +0.00	1.27	1.27	1.27	484
14 Apr 11	1.27000 +0.01	1.27	1.27	1.27	200
13 Apr 11	1.25700 +0.00	1.26	1.23	1.25	8,850
12 Apr 11	1.25900 +0.00	1.26	1.22	1.25	4,282
11 Apr 11	1.26000 +0.00	1.26	1.26	1.26	1,615
08 Apr 11	1.26000 -0.01	1.26	1.26	1.26	1,900
07 Apr 11	1.27500 -0.03	1.31	1.27	1.31	2,757
06 Apr 11	1.31000 +0.00	1.31	1.28	1.28	2,900
05 Apr 11	1.31000 -0.03	1.31	1.31	1.31	1,000
04 Apr 11	1.33900 +0.00	1.34	1.34	1.34	250
01 Apr 11	1.33900 +0.01	1.34	1.31	1.31	2,500
31 Mar 11	1.33000 +0.06	1.33	1.27	1.27	34,239
30 Mar 11	1.27500 +0.03	1.28	1.27	1.28	3,830
29 Mar 11	1.24000 -0.04	1.24	1.24	1.24	5,000
28 Mar 11	1.27800 +0.00	1.28	1.23	1.28	3,339
25 Mar 11	1.27800 +0.00	1.28	1.28	1.28	1,550
23 Mar 11	1.27800 +0.00	1.28	1.27	1.27	2,200
22 Mar 11	1.27900 +0.06	1.28	1.28	1.28	1,000
21 Mar 11	1.22000 -0.06	1.22	1.22	1.22	70
18 Mar 11	1.28000 +0.05	1.28	1.28	1.28	200
17 Mar 11	1.23200 +0.02	1.26	1.23	1.25	2,770
16 Mar 11	1.21400 -0.01	1.23	1.21	1.23	2,000
15 Mar 11	1.22000 -0.06	1.22	1.22	1.22	290
14 Mar 11	1.27900 -0.02	1.28	1.22	1.28	8,115
10 Mar 11	1.30000 +0.04	1.30	1.24	1.28	5,540
09 Mar 11	1.26000 -0.05	1.31	1.23	1.31	7,214
08 Mar 11	1.31000 -0.02	1.33	1.25	1.33	9,922
07 Mar 11	1.32700 +0.00	1.33	1.28	1.28	10,035
04 Mar 11	1.32900 +0.00	1.33	1.29	1.29	2,940
03 Mar 11	1.32900 +0.00	1.33	1.33	1.33	3,000
02 Mar 11	1.32900 -0.01	1.33	1.33	1.33	3,010
28 Feb 11	1.33900 +0.00	1.34	1.31	1.31	2,460
25 Feb 11	1.33800 +0.00	1.34	1.34	1.34	3,025
24 Feb 11	1.33600 +0.01	1.34	1.33	1.33	5,774
23 Feb 11	1.33000 -0.01	1.34	1.29	1.30	4,452
22 Feb 11	1.33600 +0.00	1.34	1.30	1.30	3,458
21 Feb 11	1.33800 +0.00	1.34	1.34	1.34	2,324
18 Feb 11	1.33900 +0.01	1.34	1.30	1.34	4,904
17 Feb 11	1.32900 -0.02	1.34	1.30	1.33	5,674
16 Feb 11	1.35000 -0.01	1.35	1.33	1.33	162
15 Feb 11	1.35900 +0.00	1.36	1.33	1.33	5,100
14 Feb 11	1.35900 -0.01	1.36	1.34	1.34	4,943
11 Feb 11	1.36900 +0.00	1.37	1.32	1.37	4,259
10 Feb 11	1.36800 +0.01	1.37	1.33	1.36	4,584
09 Feb 11	1.36000 +0.00	1.36	1.36	1.36	3,034
08 Feb 11	1.36000 +0.01	1.36	1.33	1.35	10,265
07 Feb 11	1.35300 +0.01	1.35	1.34	1.34	3,242
04 Feb 11	1.34400 -0.01	1.35	1.34	1.35	3,016
03 Feb 11	1.35500 +0.00	1.36	1.35	1.35	1,802
02 Feb 11	1.35400 -0.01	1.35	1.30	1.30	2,250
01 Feb 11	1.36200 +0.06	1.36	1.30	1.30	2,272
31 Jan 11	1.30500 -0.01	1.32	1.30	1.32	4,500
28 Jan 11	1.31600 -0.02	1.34	1.31	1.31	9,974
27 Jan 11	1.33900 -0.01	1.34	1.34	1.34	1,788
26 Jan 11	1.35200 +0.04	1.35	1.35	1.35	100
25 Jan 11	1.30900 -0.05	1.35	1.31	1.32	9,284
24 Jan 11	1.35500 +0.00	1.36	1.33	1.33	8,001
21 Jan 11	1.35900 +0.02	1.36	1.31	1.34	18,883
19 Jan 11	1.33900 +0.01	1.35	1.31	1.35	8,160
18 Jan 11	1.33000 -0.03	1.36	1.30	1.35	15,377
17 Jan 11	1.35900 -0.01	1.36	1.36	1.36	2,856
14 Jan 11	1.36600 +0.06	1.37	1.30	1.37	535
13 Jan 11	1.30800 -0.07	1.38	1.30	1.38	7,843
12 Jan 11	1.37500 +0.00	1.38	1.35	1.35	3,010
11 Jan 11	1.37600 +0.01	1.38	1.37	1.37	5,920
10 Jan 11	1.37000 +0.01	1.38	1.36	1.36	5,706
07 Jan 11	1.36000 +0.00	1.36	1.36	1.36	6,726
06 Jan 11	1.36000 +0.03	1.36	1.33	1.33	11,204
05 Jan 11	1.32900 +0.03	1.35	1.33	1.35	5,292
04 Jan 11	1.29400 +0.04	1.30	1.29	1.30	4,050
03 Jan 11	1.25900 -0.06	1.37	1.25	1.37	17,486
30 Dec 10	1.32000 +0.04	1.35	1.25	1.28	5,512
29 Dec 10	1.28000 +0.00	1.28	1.28	1.28	3,600
28 Dec 10	1.27900 +0.02	1.28	1.26	1.26	3,605
27 Dec 10	1.25900 +0.04	1.26	1.22	1.26	4,340
23 Dec 10	1.22200 -0.01	1.23	1.22	1.23	41,052
22 Dec 10	1.23000 +0.00	1.26	1.22	1.22	32,784
21 Dec 10	1.22800 +0.00	1.26	1.22	1.26	31,080
20 Dec 10	1.22900 -0.03	1.26	1.22	1.26	29,050
17 Dec 10	1.25700 +0.04	1.27	1.21	1.27	7,387
16 Dec 10	1.22000 +0.00	1.22	1.22	1.22	2,304
15 Dec 10	1.22000 -0.01	1.27	1.22	1.27	10,425
14 Dec 10	1.23200 -0.01	1.30	1.23	1.24	7,756
13 Dec 10	1.24500 -0.03	1.27	1.24	1.25	7,180
10 Dec 10	1.27600 +0.00	1.28	1.23	1.27	6,643
09 Dec 10	1.27400 -0.03	1.31	1.24	1.27	52,997
08 Dec 10	1.30900 +0.00	1.31	1.30	1.30	3,626
07 Dec 10	1.30900 +0.01	1.31	1.25	1.30	13,926
06 Dec 10	1.30300 +0.06	1.30	1.25	1.30	6,200
03 Dec 10	1.24600 -0.06	1.31	1.25	1.31	3,100
02 Dec 10	1.31000 -0.04	1.35	1.28	1.35	2,806
01 Dec 10	1.35000 +0.05	1.35	1.22	1.22	1,100
30 Nov 10	1.30200 +0.01	1.34	1.23	1.32	11,692
29 Nov 10	1.29000 -0.05	1.33	1.29	1.33	4,000
26 Nov 10	1.33500 +0.02	1.34	1.31	1.33	12,090
25 Nov 10	1.31300 +0.00	1.31	1.31	1.31	2,000
24 Nov 10	1.31300 +0.00	1.31	1.31	1.31	1,593
23 Nov 10	1.31300 +0.04	1.31	1.23	1.23	6,981
22 Nov 10	1.27000 +0.02	1.30	1.21	1.22	21,396
19 Nov 10	1.25000 -0.03	1.27	1.25	1.27	5,000
18 Nov 10	1.28200 +0.01	1.28	1.28	1.28	2,000
17 Nov 10	1.27000 -0.06	1.27	1.27	1.27	38,000
16 Nov 10	1.33400 +0.08	1.33	1.30	1.30	1,348
15 Nov 10	1.25000 -0.08	1.27	1.25	1.27	5,596
12 Nov 10	1.33000 +0.03	1.33	1.33	1.33	50
11 Nov 10	1.30000 +0.01	1.30	1.28	1.28	3,215
10 Nov 10	1.29000 -0.01	1.35	1.29	1.35	1,100
09 Nov 10	1.30500 -0.02	1.38	1.30	1.38	2,100
08 Nov 10	1.32500 -0.04	1.33	1.30	1.30	19,353
05 Nov 10	1.37000 -0.03	1.37	1.37	1.37	1,000
04 Nov 10	1.40000 +0.09	1.40	1.40	1.40	100
03 Nov 10	1.31000 -0.01	1.32	1.31	1.32	2,000
02 Nov 10	1.32000 -0.08	1.34	1.31	1.34	4,200
01 Nov 10	1.40000 +0.09	1.40	1.37	1.37	6,900
29 Oct 10	1.31000 +0.00	1.31	1.31	1.31	1,000
28 Oct 10	1.31000 +0.00	1.31	1.31	1.31	3,000
26 Oct 10	1.31000 +0.00	1.37	1.31	1.37	7,550
25 Oct 10	1.31000 -0.01	1.31	1.31	1.31	10,000
22 Oct 10	1.32000 -0.01	1.34	1.32	1.32	2,015
21 Oct 10	1.33000 +0.00	1.37	1.33	1.34	3,225
20 Oct 10	1.33000 +0.00	1.33	1.33	1.33	499
19 Oct 10	1.33000 -0.03	1.34	1.33	1.34	2,019
18 Oct 10	1.36500 +0.04	1.37	1.33	1.33	3,231
15 Oct 10	1.32000 -0.01	1.34	1.32	1.33	10,839
14 Oct 10	1.33000 -0.01	1.34	1.33	1.34	700
13 Oct 10	1.34000 -0.02	1.36	1.33	1.36	6,185
12 Oct 10	1.36300 -0.01	1.38	1.36	1.36	3,340
11 Oct 10	1.37000 -0.01	1.38	1.37	1.38	10,400
08 Oct 10	1.38000 +0.02	1.38	1.34	1.36	2,043
07 Oct 10	1.36000 -0.01	1.37	1.36	1.37	2,010
06 Oct 10	1.37000 -0.01	1.38	1.37	1.38	2,402
05 Oct 10	1.38000 +0.00	1.38	1.36	1.36	2,225
04 Oct 10	1.38000 +0.02	1.38	1.34	1.36	1,330
01 Oct 10	1.36000 +0.00	1.36	1.36	1.36	990
30 Sep 10	1.36000 +0.00	1.36	1.34	1.35	2,385
29 Sep 10	1.36000 +0.00	1.36	1.36	1.36	1,000
28 Sep 10	1.36000 +0.01	1.38	1.36	1.38	2,050
27 Sep 10	1.35000 -0.02	1.37	1.35	1.37	7,850
24 Sep 10	1.37000 +0.00	1.38	1.37	1.37	5,700
23 Sep 10	1.37000 +0.03	1.38	1.37	1.38	1,350
22 Sep 10	1.34000 -0.03	1.36	1.34	1.36	3,000
21 Sep 10	1.37000 +0.01	1.37	1.36	1.36	7,120
20 Sep 10	1.36000 -0.01	1.36	1.35	1.35	1,600
17 Sep 10	1.36900 +0.00	1.37	1.37	1.37	3,500
16 Sep 10	1.36900 +0.00	1.37	1.34	1.37	2,033
15 Sep 10	1.37000 -0.01	1.40	1.37	1.38	2,697
14 Sep 10	1.38000 -0.04	1.41	1.38	1.41	5,551
13 Sep 10	1.42000 -0.01	1.42	1.41	1.41	2,265
10 Sep 10	1.43000 +0.00	1.43	1.39	1.42	3,255
09 Sep 10	1.43000 +0.00	1.43	1.39	1.43	3,355
08 Sep 10	1.43000 +0.03	1.43	1.38	1.40	4,900
07 Sep 10	1.40000 +0.02	1.43	1.40	1.43	2,256
06 Sep 10	1.38000 -0.02	1.40	1.38	1.40	11,887
03 Sep 10	1.40000 +0.04	1.44	1.37	1.44	4,358
02 Sep 10	1.36000 +0.00	1.36	1.36	1.36	3,300
01 Sep 10	1.36000 -0.01	1.36	1.32	1.36	2,198
31 Aug 10	1.37000 +0.04	1.37	1.35	1.35	3,600
30 Aug 10	1.33000 -0.06	1.40	1.33	1.39	9,623
27 Aug 10	1.39000 +0.02	1.39	1.33	1.34	5,300
26 Aug 10	1.37000 +0.05	1.37	1.33	1.33	17,414
25 Aug 10	1.31900 +0.07	1.34	1.28	1.28	34,859
24 Aug 10	1.24900 -0.02	1.26	1.22	1.26	1,358
23 Aug 10	1.27000 +0.00	1.28	1.27	1.27	2,614
20 Aug 10	1.27000 +0.01	1.27	1.27	1.27	1,690
19 Aug 10	1.26300 +0.00	1.27	1.26	1.27	1,110
18 Aug 10	1.26600 +0.00	1.27	1.27	1.27	700
17 Aug 10	1.26600 +0.00	1.27	1.27	1.27	50
16 Aug 10	1.26700 +0.00	1.27	1.27	1.27	950
13 Aug 10	1.26800 +0.00	1.27	1.23	1.27	20,392
12 Aug 10	1.27000 +0.00	1.27	1.27	1.27	108
11 Aug 10	1.27300 -0.01	1.29	1.26	1.29	2,338
10 Aug 10	1.28700 +0.01	1.29	1.22	1.25	1,571
09 Aug 10	1.27200 +0.03	1.27	1.24	1.24	1,081
06 Aug 10	1.24000 +0.00	1.24	1.24	1.24	4,203
05 Aug 10	1.24100 +0.00	1.29	1.24	1.29	348
04 Aug 10	1.24000 -0.03	1.27	1.24	1.27	576
03 Aug 10	1.27000 +0.00	1.27	1.27	1.27	598
02 Aug 10	1.27100 +0.00	1.27	1.27	1.27	616
30 Jul 10	1.27100 +0.03	1.28	1.25	1.28	3,488
29 Jul 10	1.24300 -0.04	1.27	1.24	1.27	2,500
28 Jul 10	1.28000 +0.04	1.28	1.28	1.28	727
27 Jul 10	1.24000 -0.01	1.25	1.24	1.25	2,645
26 Jul 10	1.25000 -0.02	1.27	1.25	1.27	3,460
23 Jul 10	1.27000 +0.04	1.27	1.23	1.23	1,121
21 Jul 10	1.23000 -0.01	1.24	1.23	1.24	1,717
20 Jul 10	1.24000 -0.01	1.25	1.24	1.25	2,022
19 Jul 10	1.25500 -0.04	1.31	1.25	1.31	1,699
16 Jul 10	1.29500 -0.01	1.29	1.26	1.29	951
15 Jul 10	1.31000 -0.01	1.32	1.25	1.32	8,979
14 Jul 10	1.31900 +0.00	1.32	1.32	1.32	1,355
13 Jul 10	1.32000 +0.01	1.32	1.29	1.31	1,181
12 Jul 10	1.30900 +0.03	1.32	1.30	1.30	1,141
09 Jul 10	1.28000 -0.02	1.30	1.28	1.30	5,302
08 Jul 10	1.30000 +0.00	1.30	1.30	1.30	1,000
07 Jul 10	1.30000 +0.00	1.30	1.30	1.30	1,462
06 Jul 10	1.30000 +0.00	1.30	1.25	1.30	6,490
05 Jul 10	1.29900 +0.01	1.30	1.29	1.29	2,100
02 Jul 10	1.29000 +0.00	1.29	1.26	1.29	6,678
01 Jul 10	1.29000 +0.00	1.30	1.24	1.30	2,160
30 Jun 10	1.29400 +0.00	1.29	1.28	1.28	1,100
29 Jun 10	1.29400 +0.00	1.30	1.24	1.24	1,680
28 Jun 10	1.29000 +0.00	1.29	1.28	1.28	3,862
25 Jun 10	1.28500 +0.00	1.29	1.24	1.29	3,400
24 Jun 10	1.28600 +0.00	1.29	1.24	1.28	3,439
23 Jun 10	1.28500 -0.01	1.29	1.28	1.29	1,405
22 Jun 10	1.29200 -0.01	1.29	1.23	1.24	8,100
21 Jun 10	1.30000 +0.00	1.30	1.29	1.30	16,016
18 Jun 10	1.30000 +0.02	1.30	1.24	1.30	1,175
17 Jun 10	1.28200 +0.06	1.28	1.25	1.25	3,378
16 Jun 10	1.22000 -0.03	1.22	1.22	1.22	870
15 Jun 10	1.25000 -0.02	1.27	1.23	1.27	3,749
14 Jun 10	1.27000 +0.02	1.27	1.27	1.27	2,091
11 Jun 10	1.25000 -0.02	1.25	1.25	1.25	2,000
10 Jun 10	1.26900 +0.00	1.27	1.27	1.27	1,675
09 Jun 10	1.26900 +0.00	1.27	1.27	1.27	460
08 Jun 10	1.27000 +0.04	1.27	1.22	1.23	21,173
07 Jun 10	1.23000 +0.03	1.23	1.18	1.20	8,050
04 Jun 10	1.20000 +0.01	1.24	1.20	1.24	1,378
03 Jun 10	1.19000 -0.05	1.23	1.19	1.23	1,000
02 Jun 10	1.23900 +0.06	1.24	1.23	1.23	1,896
01 Jun 10	1.18000 +0.01	1.23	1.18	1.23	1,200
31 May 10	1.17000 -0.01	1.18	1.17	1.18	6,500
28 May 10	1.18100 -0.05	1.23	1.17	1.23	13,800
27 May 10	1.23000 +0.00	1.23	1.23	1.23	1,000
26 May 10	1.23000 -0.03	1.23	1.23	1.23	900
25 May 10	1.26000 +0.01	1.26	1.26	1.26	2,000
24 May 10	1.25000 +0.05	1.25	1.20	1.20	7,000
21 May 10	1.19800 +0.04	1.20	1.20	1.20	2,650
20 May 10	1.16000 -0.01	1.16	1.16	1.16	5,000
19 May 10	1.17400 +0.00	1.17	1.17	1.17	3,433
18 May 10	1.17200 +0.03	1.22	1.17	1.20	14,569
17 May 10	1.14100 -0.04	1.18	1.14	1.18	4,500
14 May 10	1.17900 +0.00	1.18	1.14	1.17	28,001
13 May 10	1.17500 -0.09	1.18	1.17	1.17	7,500
12 May 10	1.26600 +0.02	1.27	1.17	1.17	1,700
11 May 10	1.24900 +0.00	1.25	1.25	1.25	2,408
10 May 10	1.25000 -0.04	1.27	1.18	1.18	6,699
07 May 10	1.29000 -0.01	1.29	1.15	1.25	4,690
06 May 10	1.30000 -0.04	1.33	1.25	1.25	5,550
05 May 10	1.34000 +0.09	1.34	1.34	1.34	1,500
04 May 10	1.25000 +0.00	1.34	1.25	1.25	8,301
03 May 10	1.25000 +0.08	1.34	1.17	1.17	36,325
30 Apr 10	1.17000 -0.01	1.17	1.17	1.17	11,100
29 Apr 10	1.18000 +0.05	1.19	1.18	1.18	6,600
28 Apr 10	1.13400 +0.01	1.19	1.13	1.19	22,934
27 Apr 10	1.12100 +0.00	1.12	1.12	1.12	2,000
26 Apr 10	1.12000 -0.04	1.12	1.12	1.12	650
23 Apr 10	1.16000 +0.00	1.16	1.16	1.16	500
22 Apr 10	1.16000 +0.00	1.16	1.16	1.16	1,191
21 Apr 10	1.16000 +0.00	1.16	1.16	1.16	3,646
20 Apr 10	1.16200 +0.04	1.16	1.16	1.16	1,250
16 Apr 10	1.12500 -0.02	1.15	1.13	1.15	5,399
15 Apr 10	1.15000 +0.00	1.16	1.12	1.15	12,501
14 Apr 10	1.15200 +0.00	1.15	1.15	1.15	1,829
13 Apr 10	1.15100 +0.00	1.15	1.12	1.15	6,000
12 Apr 10	1.15000 +0.00	1.17	1.13	1.16	31,025
09 Apr 10	1.15000 +0.06	1.15	1.15	1.15	100
07 Apr 10	1.09000 -0.01	1.09	1.09	1.09	525
06 Apr 10	1.10000 -0.03	1.12	1.10	1.12	6,500
01 Apr 10	1.13000 -0.01	1.13	1.11	1.11	4,700
31 Mar 10	1.14000 -0.01	1.14	1.14	1.14	3,000
30 Mar 10	1.15000 +0.00	1.15	1.15	1.15	3,000
29 Mar 10	1.14900 +0.00	1.15	1.11	1.15	7,437
26 Mar 10	1.15000 +0.01	1.15	1.11	1.12	2,962
24 Mar 10	1.14000 +0.02	1.14	1.09	1.10	6,000
22 Mar 10	1.12000 -0.01	1.12	1.12	1.12	2,000
18 Mar 10	1.13100 -0.05	1.13	1.13	1.13	1,500
17 Mar 10	1.18000 +0.03	1.18	1.18	1.18	100
15 Mar 10	1.15000 -0.03	1.15	1.12	1.12	2,000
12 Mar 10	1.17900 +0.01	1.18	1.12	1.12	1,999
11 Mar 10	1.17000 +0.03	1.17	1.13	1.13	4,734
10 Mar 10	1.14000 -0.02	1.14	1.14	1.14	3,000
09 Mar 10	1.16000 +0.00	1.16	1.16	1.16	1,365
05 Mar 10	1.15900 +0.04	1.16	1.12	1.12	2,200
04 Mar 10	1.12000 +0.00	1.12	1.11	1.11	2,000
03 Mar 10	1.12000 +0.00	1.12	1.12	1.12	1,378
02 Mar 10	1.12000 -0.04	1.12	1.12	1.12	200
01 Mar 10	1.16000 +0.05	1.16	1.16	1.16	195
26 Feb 10	1.11200 -0.01	1.12	1.11	1.12	75
25 Feb 10	1.12000 +0.00	1.12	1.12	1.12	615
24 Feb 10	1.12000 +0.03	1.12	1.12	1.12	1,000
22 Feb 10	1.09000 -0.02	1.09	1.09	1.09	806
18 Feb 10	1.11000 -0.06	1.11	1.11	1.11	2,003
17 Feb 10	1.17000 +0.03	1.17	1.17	1.17	5
16 Feb 10	1.14000 -0.06	1.14	1.14	1.14	2,000
15 Feb 10	1.20000 +0.02	1.20	1.20	1.20	350
11 Feb 10	1.18000 -0.01	1.18	1.18	1.18	2,500
10 Feb 10	1.19000 +0.04	1.19	1.19	1.19	1,842
08 Feb 10	1.15000 +0.02	1.15	1.15	1.15	1,500
04 Feb 10	1.13100 +0.00	1.13	1.13	1.13	1,000
03 Feb 10	1.13000 +0.01	1.13	1.13	1.13	3,000
02 Feb 10	1.12100 -0.06	1.19	1.11	1.18	10,790
01 Feb 10	1.17900 +0.08	1.18	1.11	1.16	4,694
29 Jan 10	1.10100 -0.01	1.10	1.10	1.10	75
28 Jan 10	1.10900 -0.01	1.12	1.11	1.11	3,400
27 Jan 10	1.12000 +0.03	1.12	1.11	1.11	300
26 Jan 10	1.09000 +0.00	1.09	1.09	1.09	1,000
25 Jan 10	1.09000 -0.03	1.09	1.09	1.09	1,000
22 Jan 10	1.12000 -0.03	1.12	1.12	1.12	1,000
21 Jan 10	1.15000 +0.06	1.15	1.15	1.15	5,353
20 Jan 10	1.09000 -0.03	1.15	1.09	1.15	1,500
18 Jan 10	1.12000 -0.03	1.12	1.08	1.11	6,750
15 Jan 10	1.15000 +0.04	1.15	1.14	1.14	2,022
14 Jan 10	1.11000 -0.01	1.15	1.08	1.15	6,805
13 Jan 10	1.12000 +0.02	1.12	1.08	1.08	2,000
12 Jan 10	1.10000 -0.07	1.10	1.10	1.10	4,950
11 Jan 10	1.17000 +0.11	1.17	1.11	1.11	6,300
08 Jan 10	1.06100 -0.02	1.15	1.06	1.14	4,510
07 Jan 10	1.08000 +0.03	1.16	1.05	1.10	19,838
06 Jan 10	1.05000 -0.08	1.11	1.05	1.11	11,060
05 Jan 10	1.13000 +0.01	1.13	1.11	1.11	1,137
04 Jan 10	1.12000 +0.01	1.12	1.12	1.12	1,161
30 Dec 09	1.11000 +0.05	1.11	1.06	1.08	8,080
29 Dec 09	1.06000 -0.04	1.09	1.06	1.09	6,075
28 Dec 09	1.10000 +0.00	1.12	1.10	1.12	13,790