FUNDMANAGER.co.uk

Broadcom Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	298.45001 -4.40	302.35	295.00	297.50	8,454
19 Oct 26	302.85001 +4.35	303.00	298.00	299.80	8,176
16 Oct 26	298.50000 -5.65	306.50	297.30	306.25	7,645
15 Oct 26	304.14999 -9.50	305.10	298.55	304.25	23,662
14 Oct 26	313.64999 -1.70	319.75	313.00	318.50	9,058
13 Oct 26	315.35001 -3.65	318.70	311.60	312.85	7,214
12 Oct 26	319.00000 -6.00	324.15	318.00	323.90	7,855
09 Oct 26	325.00000 -6.35	328.40	323.70	327.45	8,271
08 Oct 26	331.35001 -1.85	334.00	327.30	332.95	9,036
07 Oct 26	333.20001 -2.30	336.85	331.00	336.00	8,039
06 Oct 26	335.50000 +12.30	336.35	323.70	324.95	9,083
05 Oct 26	323.20001 +9.60	323.80	316.00	319.05	6,698
02 Oct 26	313.60001 +4.35	316.60	308.30	308.90	9,365
01 Oct 26	309.25000 -2.25	317.85	307.35	315.15	13,247
30 Sep 26	311.50000 -4.55	315.90	310.75	313.50	7,601
29 Sep 26	316.04999 +8.20	318.60	307.90	307.90	6,541
28 Sep 26	307.85001 -0.65	313.00	305.70	307.15	6,309
25 Sep 26	308.50000 +2.35	312.50	307.00	312.15	8,374
24 Sep 26	306.14999 -6.80	309.80	305.30	309.05	5,508
23 Sep 26	312.95001 -4.45	318.95	311.60	318.95	6,009
22 Sep 26	317.39999 +4.90	318.00	314.00	316.25	8,993
21 Sep 26	312.50000 +1.50	316.80	308.65	315.45	7,654
18 Sep 26	311.00000 +5.55	316.65	303.90	306.30	12,221
17 Sep 26	305.45001 +8.70	305.45	298.80	299.40	8,740
16 Sep 26	296.75000 +1.30	297.60	294.70	296.00	4,642
15 Sep 26	295.45001 -4.95	300.60	293.20	298.80	8,182
14 Sep 26	300.39999 -14.75	305.85	298.20	305.85	21,204
11 Sep 26	315.14999 +2.00	315.65	310.90	312.05	4,600
10 Sep 26	313.14999 +2.90	314.00	308.30	312.55	5,819
09 Sep 26	310.25000 -8.25	318.10	309.50	318.00	12,424
08 Sep 26	318.50000 +6.40	320.40	308.80	310.85	15,551
07 Sep 26	312.10001 +5.90	313.20	309.30	312.05	7,932
04 Sep 26	306.20001 +5.55	312.20	305.40	310.05	15,947
03 Sep 26	300.64999 -19.10	312.15	294.15	310.95	22,722
02 Sep 26	319.75000 +1.50	320.60	315.20	319.90	8,246
01 Sep 26	318.25000 +1.40	320.85	312.40	320.70	3,814
31 Aug 26	316.85001 -4.75	321.35	315.05	321.35	4,718
28 Aug 26	321.60001 +4.45	322.95	317.60	318.80	5,432
27 Aug 26	317.14999 +15.85	317.25	309.00	309.00	6,973
26 Aug 26	301.29999 -8.25	308.65	301.30	307.00	7,891
25 Aug 26	309.54999 -0.50	312.00	305.50	310.40	6,369
24 Aug 26	310.04999 -5.90	313.85	309.55	310.85	4,818
21 Aug 26	315.95001 +4.50	321.00	313.30	314.10	6,425
20 Aug 26	311.45001 +0.40	315.55	309.25	315.55	8,239
19 Aug 26	311.04999 -17.30	330.00	306.90	327.60	17,235
18 Aug 26	328.35001 -12.75	336.85	325.90	336.20	5,691
17 Aug 26	341.10001 +1.15	343.55	338.65	343.25	9,838
14 Aug 26	339.95001 -25.70	362.75	339.40	361.95	6,276
13 Aug 26	365.64999 +2.10	367.65	357.00	361.90	2,389
12 Aug 26	363.54999 -0.30	368.85	362.20	362.45	3,559
11 Aug 26	363.85001 -4.55	369.60	362.00	366.75	3,188
10 Aug 26	368.39999 -0.20	374.05	368.05	372.20	5,270
07 Aug 26	368.60001 +0.90	372.15	365.00	366.50	3,936
06 Aug 26	367.70001 +3.90	370.40	356.65	362.70	6,450
05 Aug 26	363.79999 +5.25	368.75	358.75	364.60	6,982
04 Aug 26	358.54999 +20.75	359.45	342.35	342.40	7,890
03 Aug 26	337.79999 +2.55	341.60	326.35	341.60	8,702
31 Jul 26	335.25000 +2.40	346.60	332.05	340.05	5,955
30 Jul 26	332.85001 +4.85	337.00	322.80	325.30	6,264
29 Jul 26	328.00000 -7.25	336.60	327.55	332.90	6,522
28 Jul 26	335.25000 +3.15	335.60	327.20	331.90	8,219
27 Jul 26	332.10001 -5.45	344.50	328.95	342.45	5,068
24 Jul 26	337.54999 -4.40	344.65	334.75	342.00	9,286
23 Jul 26	341.95001 -1.45	350.55	340.95	347.40	7,189
22 Jul 26	343.39999 +5.40	344.00	331.00	333.10	14,802
21 Jul 26	338.00000 +3.40	342.30	332.60	337.00	2,913
20 Jul 26	334.60001 +11.40	334.60	325.65	325.90	6,774
17 Jul 26	323.20001 -10.65	326.45	313.90	321.50	9,294
16 Jul 26	333.85001 -6.45	342.95	331.00	342.95	7,181
15 Jul 26	340.29999 -5.30	348.20	339.45	348.00	5,134
14 Jul 26	345.60001 +1.90	346.80	336.80	341.20	5,997
13 Jul 26	343.70001 -6.70	346.35	339.55	343.35	5,994
10 Jul 26	350.39999 +0.10	352.25	346.80	348.80	5,196
09 Jul 26	350.29999 +11.10	355.65	339.65	344.05	11,919
08 Jul 26	339.20001 +20.30	342.95	316.70	322.65	12,820
07 Jul 26	318.89999 -8.45	324.15	316.20	323.90	13,458
06 Jul 26	327.35001 +3.30	335.05	319.90	320.60	11,610
03 Jul 26	324.04999 +4.05	324.05	317.05	317.05	5,240
02 Jul 26	320.00000 -6.70	326.20	317.85	322.15	10,227
01 Jul 26	326.70001 -1.60	330.95	323.70	330.35	5,637
30 Jun 26	328.29999 +4.20	331.60	325.60	327.05	6,919
29 Jun 26	324.10001 +0.20	328.70	316.15	322.95	9,132
26 Jun 26	323.89999 -10.95	330.00	320.40	329.50	6,735
25 Jun 26	334.85001 -5.30	344.30	328.70	343.15	9,751
24 Jun 26	340.14999 +5.85	350.15	334.55	337.00	12,694
23 Jun 26	334.29999 -11.10	343.00	328.45	332.90	12,415
22 Jun 26	345.39999 -12.90	362.05	344.15	356.55	6,574
19 Jun 26	358.29999 +1.90	358.90	355.05	356.85	6,197
18 Jun 26	356.39999 +13.15	359.30	349.50	350.00	10,760
17 Jun 26	343.25000 +14.25	345.00	329.05	329.55	10,026
16 Jun 26	329.00000 -8.90	340.15	327.15	339.35	5,832
15 Jun 26	337.89999 +7.50	343.80	335.00	341.00	10,602
12 Jun 26	330.39999 +3.15	336.10	326.20	330.15	10,120
11 Jun 26	327.25000 +2.70	330.45	319.00	326.25	13,514
10 Jun 26	324.54999 -5.05	336.90	321.75	334.30	13,543
09 Jun 26	329.60001 -15.00	354.05	329.45	347.20	19,239
08 Jun 26	344.60001 +0.90	348.30	335.75	337.10	15,647
05 Jun 26	343.70001 -11.85	356.20	343.70	352.65	28,825
04 Jun 26	355.54999 -65.15	370.90	346.65	370.25	44,547
03 Jun 26	420.70001 +6.80	429.55	409.00	425.95	15,943
02 Jun 26	413.89999 +20.25	425.00	409.30	414.30	15,700
01 Jun 26	393.64999 +18.05	396.05	381.45	394.70	11,976
29 May 26	375.60001 +11.30	385.00	370.00	370.95	4,737
28 May 26	364.29999 +3.60	365.05	355.95	362.15	4,705
27 May 26	360.70001 -4.75	372.50	358.45	362.50	10,395
26 May 26	365.45001 +1.95	374.00	356.95	360.45	7,795
25 May 26	363.50000 +5.85	363.75	361.95	362.50	3,016
22 May 26	357.64999 -0.30	361.50	354.20	359.35	2,919
21 May 26	357.95001 -4.60	364.20	355.50	359.15	10,503
20 May 26	362.54999 +9.80	364.30	355.35	357.15	6,358
19 May 26	352.75000 -6.80	361.00	349.70	359.25	6,099
18 May 26	359.54999 -7.35	366.65	356.95	363.10	5,311
15 May 26	366.89999 -8.50	372.70	363.40	372.60	7,399
14 May 26	375.39999 +23.10	376.40	353.60	357.15	4,578
13 May 26	352.29999 -1.90	362.45	346.00	359.65	5,043
12 May 26	354.20001 -10.90	365.55	352.40	360.15	5,906
11 May 26	365.10001 +5.20	367.75	359.40	362.70	9,438
08 May 26	359.89999 +1.00	360.45	352.00	354.00	5,574
07 May 26	358.89999 -0.10	363.40	352.90	363.10	6,237
06 May 26	359.00000 -6.20	371.85	356.30	367.75	11,174
05 May 26	365.20001 +13.05	365.25	357.80	358.65	3,069
04 May 26	352.14999 +0.55	361.20	352.15	360.05	6,914
30 Apr 26	351.60001 +8.40	357.15	345.80	348.80	7,130
29 Apr 26	343.20001 +5.45	345.65	341.00	343.05	5,073
28 Apr 26	337.75000 -17.05	352.15	337.75	352.00	15,073
27 Apr 26	354.79999 +0.55	361.75	353.45	360.05	7,276
24 Apr 26	354.25000 -12.05	365.75	349.90	361.05	8,837
23 Apr 26	366.29999 +11.60	366.50	356.20	358.75	8,060
22 Apr 26	354.70001 +12.30	354.70	345.65	346.75	5,457
21 Apr 26	342.39999 +4.80	342.90	336.00	339.35	5,343
20 Apr 26	337.60001 -3.95	344.10	336.55	340.15	4,915
17 Apr 26	341.54999 +3.15	342.15	338.05	338.90	4,673
16 Apr 26	338.39999 +6.55	339.30	331.70	336.25	5,676
15 Apr 26	331.85001 +10.65	336.00	328.60	332.40	5,263
14 Apr 26	321.20001 +1.75	323.30	312.45	322.10	7,528
13 Apr 26	319.45001 -0.70	320.25	311.95	313.60	8,823
10 Apr 26	320.14999 +16.30	320.95	303.50	304.00	9,196
09 Apr 26	303.85001 +5.10	305.60	297.80	299.10	3,337
08 Apr 26	298.75000 +16.25	301.75	293.35	298.75	10,149
07 Apr 26	282.50000 +11.65	284.00	278.50	279.05	5,807
02 Apr 26	270.85001 +0.85	271.40	262.30	265.45	3,248
01 Apr 26	270.00000 +7.70	271.85	268.35	271.50	9,093
31 Mar 26	262.29999 +3.25	262.85	257.35	258.40	3,729
30 Mar 26	259.04999 -2.70	264.65	255.45	261.90	3,357
27 Mar 26	261.75000 -9.30	270.10	261.75	270.10	4,623
26 Mar 26	271.04999 -5.35	274.50	270.60	274.50	3,205
25 Mar 26	276.39999 +1.95	279.30	275.40	277.60	4,708
24 Mar 26	274.45001 -3.00	280.00	272.00	278.60	6,263
23 Mar 26	277.45001 +3.10	280.25	264.20	264.55	12,304
20 Mar 26	274.35001 -2.35	277.95	272.80	276.80	5,283
19 Mar 26	276.70001 +0.45	277.20	269.00	275.00	6,856
18 Mar 26	276.25000 +0.15	282.65	276.10	280.90	6,164
17 Mar 26	276.10001 -8.45	282.65	275.45	281.50	3,692
16 Mar 26	284.54999 +1.15	286.25	279.15	284.00	5,437
13 Mar 26	283.39999 -9.70	296.10	282.60	291.70	5,317
12 Mar 26	293.10001 -2.20	294.35	288.65	293.80	4,424
11 Mar 26	295.29999 -2.10	298.10	293.50	296.20	4,236
10 Mar 26	297.39999 +0.45	303.30	295.95	297.25	11,922
09 Mar 26	296.95001 +5.35	297.50	278.20	278.30	12,665
06 Mar 26	291.60001 +2.90	293.00	281.15	289.00	9,811
05 Mar 26	288.70001 +13.30	294.55	278.85	290.45	22,800
04 Mar 26	275.39999 +6.05	277.00	268.10	269.65	7,968
03 Mar 26	269.35001 +0.05	271.60	266.00	267.90	12,099
02 Mar 26	269.29999 +0.30	270.35	262.05	263.75	8,675
27 Feb 26	269.00000 +2.00	271.65	262.75	270.15	7,112
26 Feb 26	267.00000 -13.55	281.90	261.45	281.75	8,591
25 Feb 26	280.54999 +4.80	284.55	275.90	275.90	3,674
24 Feb 26	275.75000 -6.35	282.00	267.50	281.55	5,245
23 Feb 26	282.10001 -2.35	286.00	277.90	278.50	5,620
20 Feb 26	284.45001 -1.55	288.80	280.40	285.00	6,780
19 Feb 26	286.00000 +0.90	287.70	280.25	283.80	7,719
18 Feb 26	285.10001 +5.75	285.25	276.95	280.00	6,338
17 Feb 26	279.35001 +3.35	280.00	268.05	273.30	8,909
16 Feb 26	276.00000 +0.00	277.80	274.20	275.05	6,857
13 Feb 26	276.00000 -6.20	280.90	275.25	278.15	6,926
12 Feb 26	282.20001 -1.95	291.25	280.70	290.60	4,444
11 Feb 26	284.14999 -3.40	293.30	283.05	286.45	6,142
10 Feb 26	287.54999 -3.70	293.60	287.05	289.85	7,192
09 Feb 26	291.25000 +11.65	291.25	276.00	281.10	9,679
06 Feb 26	279.60001 +8.45	279.60	265.25	265.75	8,645
05 Feb 26	271.14999 +11.70	276.60	262.70	275.25	24,152
04 Feb 26	259.45001 -8.50	271.15	259.45	269.70	12,288
03 Feb 26	267.95001 -13.50	287.15	267.30	282.50	6,745
02 Feb 26	281.45001 -0.70	283.00	272.45	273.35	13,245
30 Jan 26	282.14999 +10.40	283.55	270.70	270.70	16,835
29 Jan 26	271.75000 -3.55	280.75	268.60	277.90	7,513
28 Jan 26	275.29999 -1.90	283.65	275.30	282.85	10,776
27 Jan 26	277.20001 +3.40	278.90	274.55	277.00	6,892
26 Jan 26	273.79999 +1.30	276.10	266.75	269.10	16,430
23 Jan 26	272.50000 -9.20	279.55	267.80	278.95	19,105
22 Jan 26	281.70001 +0.45	287.60	280.45	284.40	10,220
21 Jan 26	281.25000 -6.80	288.20	281.25	287.30	13,772
20 Jan 26	288.04999 -10.45	293.80	287.15	293.05	16,038
19 Jan 26	298.50000 -1.30	299.00	296.25	297.90	14,451
16 Jan 26	299.79999 +0.60	303.40	296.50	298.80	7,791
15 Jan 26	299.20001 +11.10	301.90	293.60	293.75	21,673
14 Jan 26	288.10001 -19.00	304.60	288.10	304.60	14,141
13 Jan 26	307.10001 +7.45	307.10	300.10	301.30	7,567
12 Jan 26	299.64999 +3.60	301.25	289.35	291.85	10,597
09 Jan 26	296.04999 +11.80	297.00	286.60	287.45	11,964
08 Jan 26	284.25000 -13.05	294.65	284.05	292.90	12,160
07 Jan 26	297.29999 -0.45	298.20	287.50	292.90	7,716
06 Jan 26	297.75000 +5.15	297.75	289.00	293.35	6,479
05 Jan 26	292.60001 -6.05	304.00	288.70	298.80	12,214
02 Jan 26	298.64999 +0.85	306.25	297.75	298.45	6,651
30 Dec 25	297.79999 -0.10	297.80	295.60	296.65	1,303
29 Dec 25	297.89999 +4.35	297.90	292.90	296.90	4,623
23 Dec 25	293.54999 +4.30	294.25	287.90	289.65	5,477
22 Dec 25	289.25000 +3.45	294.75	286.95	294.65	10,973
19 Dec 25	285.79999 +7.15	289.80	281.95	285.65	9,940
18 Dec 25	278.64999 +3.50	286.75	276.00	280.00	10,831
17 Dec 25	275.14999 -13.45	296.35	274.65	293.50	18,507
16 Dec 25	288.60001 -4.70	293.90	284.05	284.85	14,875
15 Dec 25	293.29999 -15.90	309.30	292.00	307.65	11,561
12 Dec 25	309.20001 -28.60	332.90	306.00	332.60	23,502
11 Dec 25	337.79999 -7.50	348.65	336.00	346.00	10,685
10 Dec 25	345.29999 -1.20	350.50	344.00	350.50	4,487
09 Dec 25	346.50000 +1.55	346.55	341.25	344.75	4,633
08 Dec 25	344.95001 +12.75	349.20	339.00	339.35	9,690
05 Dec 25	332.20001 +4.25	336.50	329.25	330.45	6,109
04 Dec 25	327.95001 +5.80	328.90	323.00	325.45	5,839
03 Dec 25	322.14999 -6.75	329.60	318.80	329.25	7,406
02 Dec 25	328.89999 -8.15	338.65	328.75	333.10	5,180
01 Dec 25	337.04999 -8.25	345.70	331.70	344.55	11,644
28 Nov 25	345.29999 +0.30	346.80	343.00	344.95	6,599
27 Nov 25	345.00000 +4.70	345.00	341.75	343.95	5,430
26 Nov 25	340.29999 +15.70	340.60	326.50	337.95	11,743
25 Nov 25	324.60001 +1.10	342.40	322.50	332.05	22,262
24 Nov 25	323.50000 +28.55	324.50	295.45	301.10	10,652
21 Nov 25	294.95001 -20.75	304.10	288.65	298.45	20,289
20 Nov 25	315.70001 +12.60	326.00	314.00	317.45	13,815
19 Nov 25	303.10001 +5.70	310.70	292.10	292.10	9,914
18 Nov 25	297.39999 -1.15	297.80	289.45	293.45	15,357
17 Nov 25	298.54999 +3.55	303.60	291.70	297.35	7,378
14 Nov 25	295.00000 +6.00	296.35	282.85	290.30	15,227
13 Nov 25	289.00000 -17.65	307.50	287.25	306.65	8,109
12 Nov 25	306.64999 +1.15	310.55	304.25	308.35	11,572
11 Nov 25	305.50000 -2.50	311.00	301.75	310.35	6,932
10 Nov 25	308.00000 +14.55	311.40	307.10	309.15	7,265
07 Nov 25	293.45001 -15.30	310.60	293.05	309.25	32,580
06 Nov 25	308.75000 -7.90	316.15	306.00	311.30	14,469
05 Nov 25	316.64999 +2.55	317.45	302.55	304.45	16,402
04 Nov 25	314.10001 -2.75	320.55	302.30	309.40	13,156
03 Nov 25	316.85001 -2.80	325.10	316.40	321.55	8,602
31 Oct 25	319.64999 -5.10	328.40	319.65	326.35	9,287
30 Oct 25	324.75000 -1.45	335.50	320.65	335.10	14,925
29 Oct 25	326.20001 +10.60	329.00	318.35	323.40	11,305
28 Oct 25	315.60001 +6.75	315.60	309.60	312.05	15,569
27 Oct 25	308.85001 +1.55	312.20	305.40	309.90	8,327
24 Oct 25	307.29999 +10.25	307.30	300.55	301.90	5,381
23 Oct 25	297.04999 +5.95	298.15	291.20	294.65	4,796
22 Oct 25	291.10001 -5.10	300.95	291.10	298.60	9,145
21 Oct 25	296.20001 -5.90	302.00	294.10	300.65	5,004
20 Oct 25	302.10001 +8.90	305.60	300.10	301.10	16,582
17 Oct 25	293.20001 -12.50	302.10	291.40	297.90	21,230
16 Oct 25	305.70001 +1.10	311.10	304.40	306.00	13,252
15 Oct 25	304.60001 +7.35	309.20	299.85	302.25	11,207
14 Oct 25	297.25000 -7.85	305.00	293.35	305.00	17,398
13 Oct 25	305.10001 +17.45	321.70	287.50	289.00	38,729
10 Oct 25	287.64999 -10.60	302.55	287.65	298.50	12,419
09 Oct 25	298.25000 +4.20	300.00	294.05	298.05	14,678
08 Oct 25	294.04999 +12.35	295.80	286.05	289.05	9,943
07 Oct 25	281.70001 -7.30	290.45	281.70	287.00	10,513
06 Oct 25	289.00000 -1.80	294.15	278.75	291.30	18,098
03 Oct 25	290.79999 -0.35	293.30	289.35	292.00	10,626
02 Oct 25	291.14999 +7.15	296.00	284.95	285.55	17,168
01 Oct 25	284.00000 +5.85	284.00	276.65	276.75	5,706
30 Sep 25	278.14999 -6.75	282.35	276.55	280.00	11,272
29 Sep 25	284.89999 +0.15	289.10	284.85	287.20	10,754
26 Sep 25	284.75000 -2.05	290.05	283.20	287.05	3,324
25 Sep 25	286.79999 -2.55	289.70	280.00	287.45	7,331
24 Sep 25	289.35001 -2.50	289.60	284.85	288.05	4,824
23 Sep 25	291.85001 -0.20	292.65	288.15	288.70	8,493
22 Sep 25	292.04999 +0.05	294.05	289.65	294.05	10,165
19 Sep 25	292.00000 -3.70	295.30	287.35	293.85	8,663
18 Sep 25	295.70001 +2.10	299.05	292.85	297.40	10,077
17 Sep 25	293.60001 -9.65	304.75	293.60	302.90	6,528
16 Sep 25	303.25000 -3.35	313.35	302.90	311.70	10,406
15 Sep 25	306.60001 -1.35	309.15	303.75	306.70	14,671
12 Sep 25	307.95001 -3.15	310.55	303.45	306.40	12,799
11 Sep 25	311.10001 -3.90	319.00	307.90	317.95	13,089
10 Sep 25	315.00000 +26.70	317.85	293.45	294.35	12,356
09 Sep 25	288.29999 -8.25	298.65	288.30	296.80	16,548
08 Sep 25	296.54999 +9.85	300.85	284.35	285.80	11,265
05 Sep 25	286.70001 +24.80	304.50	276.10	278.05	45,468
04 Sep 25	261.89999 +3.20	263.70	259.80	260.80	5,541
03 Sep 25	258.70001 +5.45	260.90	254.05	254.75	4,597
02 Sep 25	253.25000 -0.80	255.00	247.00	253.85	10,073
01 Sep 25	254.05000 +1.30	255.65	252.65	252.70	3,351
29 Aug 25	252.75000 -11.45	264.25	251.90	264.25	3,554
28 Aug 25	264.20001 +7.05	265.15	257.25	257.90	4,867
27 Aug 25	257.14999 +1.35	258.10	253.70	257.50	2,736
26 Aug 25	255.80000 +1.40	255.95	251.95	252.50	1,469
25 Aug 25	254.39999 -0.30	254.60	249.70	250.85	2,660
22 Aug 25	254.70000 +5.00	256.10	248.75	248.75	4,428
21 Aug 25	249.70000 +0.85	251.75	247.80	251.20	5,464
20 Aug 25	248.85001 -7.80	253.45	242.40	251.15	8,586
19 Aug 25	256.64999 -1.55	261.35	253.75	258.15	3,799
18 Aug 25	258.20001 -2.55	262.70	256.15	262.25	8,336
15 Aug 25	260.75000 -5.30	268.40	259.15	268.40	3,738
14 Aug 25	266.04999 +2.30	269.05	261.40	264.20	5,568
13 Aug 25	263.75000 +0.25	271.70	262.65	268.50	3,680
12 Aug 25	263.50000 -0.20	264.55	261.30	262.40	3,993
11 Aug 25	263.70001 +2.80	265.35	259.25	261.10	6,957
08 Aug 25	260.89999 -0.65	264.00	260.90	261.55	2,957
07 Aug 25	261.54999 +4.70	265.55	257.65	258.00	4,751
06 Aug 25	256.85001 +4.60	256.85	251.30	255.20	3,556
05 Aug 25	252.25000 -4.45	260.65	252.25	259.50	4,945
04 Aug 25	256.70001 +6.00	257.25	250.85	250.85	5,978
01 Aug 25	250.70000 -10.10	257.05	244.00	256.45	16,313
31 Jul 25	260.79999 +0.15	268.60	260.20	264.15	9,054
30 Jul 25	260.64999 +3.95	262.85	256.65	257.85	10,571
29 Jul 25	256.70001 +5.45	262.00	255.65	255.70	4,719
28 Jul 25	251.25000 +4.55	251.90	249.75	251.10	8,068
25 Jul 25	246.70000 +3.05	248.00	244.25	245.80	6,082
24 Jul 25	243.64999 +5.65	248.00	241.10	245.50	5,785
23 Jul 25	238.00000 -1.65	239.25	232.40	239.25	5,957
22 Jul 25	239.64999 -7.85	246.50	236.35	246.20	3,765
21 Jul 25	247.50000 +5.15	248.40	242.15	244.65	5,208
18 Jul 25	242.35001 -5.20	247.70	241.65	247.70	4,718
17 Jul 25	247.55000 +10.85	248.35	241.95	244.85	9,234
16 Jul 25	236.70000 -5.75	242.05	236.70	240.90	5,424
15 Jul 25	242.45000 +6.65	243.80	238.65	239.15	7,978
14 Jul 25	235.80000 +1.00	237.85	231.00	233.75	9,843
11 Jul 25	234.80000 -0.60	235.50	232.70	235.50	2,513
10 Jul 25	235.39999 +0.25	240.55	233.75	236.00	14,755
09 Jul 25	235.14999 +1.20	238.60	230.40	230.75	16,939
08 Jul 25	233.95000 -1.55	236.40	233.45	235.10	4,582
07 Jul 25	235.50000 +3.15	236.15	232.30	232.70	3,961
04 Jul 25	232.35001 -1.40	232.35	229.20	230.50	719
03 Jul 25	233.75000 +5.55	234.25	228.05	228.90	3,037
02 Jul 25	228.20000 +1.90	228.80	223.55	227.25	3,003
01 Jul 25	226.30000 -8.70	234.60	224.10	234.60	4,802
30 Jun 25	235.00000 +3.35	235.85	232.10	232.65	5,721
27 Jun 25	231.64999 +3.35	233.00	229.30	232.95	3,109
26 Jun 25	228.30000 +0.70	230.10	226.45	227.45	3,946
25 Jun 25	227.60001 +0.75	232.05	227.60	228.20	7,531
24 Jun 25	226.85001 +11.25	229.35	220.70	222.25	10,726
23 Jun 25	215.60001 +0.50	218.65	215.10	216.50	5,969
20 Jun 25	215.10001 +1.00	220.70	212.40	217.30	8,594
19 Jun 25	214.10001 -4.80	218.45	213.60	218.45	3,209
18 Jun 25	218.89999 +2.00	221.80	215.50	217.35	5,445
17 Jun 25	216.89999 -1.30	219.75	215.75	217.50	6,932
16 Jun 25	218.20000 -0.05	220.05	215.50	216.25	5,046
13 Jun 25	218.25000 -2.95	220.30	216.25	216.90	9,770
12 Jun 25	221.20000 +2.80	222.60	215.60	218.40	8,352
11 Jun 25	218.39999 +6.25	220.00	212.80	213.40	5,900
10 Jun 25	212.14999 -1.80	214.60	211.60	213.95	5,118
09 Jun 25	213.95000 -6.05	217.65	211.90	215.65	9,739
06 Jun 25	220.00000 -10.80	223.45	217.75	218.95	18,943
05 Jun 25	230.80000 +3.35	231.85	225.95	229.45	15,758
04 Jun 25	227.45000 +2.30	232.60	225.50	226.45	11,566
03 Jun 25	225.14999 +9.00	226.45	216.50	217.30	9,174
02 Jun 25	216.14999 +4.45	218.10	209.70	210.85	5,117
30 May 25	211.70000 -0.20	213.45	209.95	211.80	4,393
29 May 25	211.89999 +3.30	220.35	209.40	219.05	9,230
28 May 25	208.60001 +1.95	211.00	207.30	208.80	6,478
27 May 25	206.64999 +1.50	207.05	203.40	204.35	5,592
26 May 25	205.14999 +3.10	205.30	198.00	198.00	2,850
23 May 25	202.05000 -3.95	203.85	197.42	202.90	19,008
22 May 25	206.00000 -0.80	206.95	201.30	203.85	8,952
21 May 25	206.80000 +2.95	207.05	200.55	202.45	3,188
20 May 25	203.85001 +0.80	204.50	201.40	203.15	7,448
19 May 25	203.05000 -2.90	204.25	195.46	199.32	14,252
16 May 25	205.95000 -1.25	208.60	202.85	206.80	8,732
15 May 25	207.20000 -0.30	207.45	202.50	205.60	6,242
14 May 25	207.50000 +0.45	209.65	203.40	209.65	13,636
13 May 25	207.05000 +11.41	207.65	197.24	198.08	6,433
12 May 25	195.64000 +11.00	200.95	193.32	193.32	21,655
09 May 25	184.64000 +1.98	187.10	183.40	185.78	8,008
08 May 25	182.66000 +4.68	186.64	180.72	184.44	11,719
07 May 25	177.98000 +1.08	178.10	175.04	177.78	4,663
06 May 25	176.89999 -1.52	177.14	173.20	176.62	4,892
05 May 25	178.42000 -1.24	179.04	176.24	178.10	6,191
02 May 25	179.66000 +12.38	179.84	175.10	176.32	13,735
30 Apr 25	167.28000 -0.24	167.86	162.32	166.38	21,587
29 Apr 25	167.52000 +1.90	169.64	167.00	169.38	3,538
28 Apr 25	165.62000 +0.08	169.44	165.14	168.72	6,311
25 Apr 25	165.53999 +2.42	168.46	162.54	168.44	6,954
24 Apr 25	163.12000 +6.50	163.70	152.14	155.00	10,541
23 Apr 25	156.62000 +10.22	158.84	152.20	152.76	29,904
22 Apr 25	146.39999 -4.08	147.48	144.54	146.82	4,449
17 Apr 25	150.48000 -3.82	157.40	150.00	156.38	9,774
16 Apr 25	154.30000 -5.74	155.00	148.50	149.84	14,652
15 Apr 25	160.03999 +2.84	160.52	156.32	157.16	6,689
14 Apr 25	157.20000 +1.76	165.36	156.92	163.06	14,776
11 Apr 25	155.44000 +2.02	158.64	148.52	154.78	17,860
10 Apr 25	153.42000 +9.92	167.30	153.00	167.30	27,328
09 Apr 25	143.50000 -8.14	147.00	139.12	142.72	35,716
08 Apr 25	151.64000 +14.46	155.04	144.70	145.98	35,631
07 Apr 25	137.17999 +6.58	145.86	120.02	120.50	47,161
04 Apr 25	130.60001 -13.14	140.10	126.96	139.00	34,813
03 Apr 25	143.74001 -13.14	150.62	141.98	150.00	23,831
02 Apr 25	156.88000 +2.44	157.00	153.34	155.76	6,377
01 Apr 25	154.44000 +2.90	156.52	151.48	155.22	9,937
31 Mar 25	151.53999 -2.56	153.54	148.86	151.98	20,206
28 Mar 25	154.10001 -5.98	160.50	153.82	159.20	20,587
27 Mar 25	160.08000 -7.20	166.80	158.12	165.72	11,363
26 Mar 25	167.28000 -9.22	174.76	167.06	174.76	4,674
25 Mar 25	176.50000 -2.56	177.22	174.90	177.22	6,281
24 Mar 25	179.06000 +1.98	181.60	178.20	179.54	24,822
21 Mar 25	177.08000 +1.30	177.34	172.92	175.66	4,859
20 Mar 25	175.78000 -1.52	181.00	175.40	180.90	19,280
19 Mar 25	177.30000 +3.90	177.58	171.50	173.22	4,925
18 Mar 25	173.39999 -2.74	176.30	172.44	176.30	12,730
17 Mar 25	176.14000 -3.24	181.12	171.68	178.70	24,746
14 Mar 25	179.38000 +1.54	180.98	177.28	179.02	9,678
13 Mar 25	177.84000 -3.10	180.36	175.82	177.58	12,682
12 Mar 25	180.94000 +5.64	183.48	175.00	175.98	22,572
11 Mar 25	175.30000 +5.66	177.40	168.64	169.52	27,980
10 Mar 25	169.64000 -1.12	177.58	168.00	177.58	23,566
07 Mar 25	170.75999 +1.50	187.92	167.84	185.50	44,446
06 Mar 25	169.25999 -4.88	173.80	164.42	173.80	30,971
05 Mar 25	174.14000 -0.08	179.88	174.14	179.86	15,650
04 Mar 25	174.22000 -11.92	180.06	171.96	177.26	36,393
03 Mar 25	186.14000 -5.78	196.46	182.28	193.26	15,868
28 Feb 25	191.92000 -8.78	193.04	186.00	190.58	13,721
27 Feb 25	200.70000 -2.00	208.80	197.82	206.00	12,073
26 Feb 25	202.70000 +10.66	202.70	196.44	197.10	12,567
25 Feb 25	192.03999 -12.46	199.46	191.52	196.02	19,769
24 Feb 25	204.50000 -9.00	210.65	201.80	209.25	16,018
21 Feb 25	213.50000 -1.00	217.05	213.10	215.05	1,546
20 Feb 25	214.50000 -4.45	218.60	213.10	217.00	3,089
19 Feb 25	218.95000 +1.55	219.55	215.35	217.90	4,303
18 Feb 25	217.39999 -4.50	224.55	214.90	224.25	13,256
17 Feb 25	221.89999 -1.00	222.95	220.00	220.10	4,124
14 Feb 25	222.89999 +0.70	225.60	217.85	225.00	12,186
13 Feb 25	222.20000 -3.15	228.00	222.20	227.75	27,855
12 Feb 25	225.35001 -0.20	227.85	222.00	227.30	7,676
11 Feb 25	225.55000 -1.65	226.70	223.10	225.90	4,814
10 Feb 25	227.20000 +7.35	227.50	218.80	219.00	8,113
07 Feb 25	219.85001 -2.30	227.00	219.80	224.35	7,374
06 Feb 25	222.14999 -2.85	228.50	221.60	225.60	8,428
05 Feb 25	225.00000 +12.45	225.25	218.75	220.05	12,862
04 Feb 25	212.55000 -0.75	214.95	208.35	212.00	8,491
03 Feb 25	213.30000 -3.85	213.65	207.00	208.50	22,702
31 Jan 25	217.14999 +6.05	217.45	208.45	208.50	8,604
30 Jan 25	211.10001 +14.72	212.70	205.70	207.75	17,269
29 Jan 25	196.38000 +3.58	205.70	195.48	205.70	25,245
28 Jan 25	192.80000 -2.58	203.15	190.78	202.00	63,157
27 Jan 25	195.38000 -37.97	220.85	194.30	219.35	86,746
24 Jan 25	233.35001 +4.65	237.35	228.45	229.30	4,430
23 Jan 25	228.70000 -6.10	231.10	226.80	230.85	7,362
22 Jan 25	234.80000 +3.90	237.45	231.50	233.30	7,675
21 Jan 25	230.89999 +0.20	234.40	228.70	229.65	8,405
20 Jan 25	230.70000 +1.35	232.00	228.75	232.00	14,273
17 Jan 25	229.35001 +3.75	231.10	223.60	223.70	6,150
16 Jan 25	225.60001 +4.55	231.85	224.95	227.10	18,054
15 Jan 25	221.05000 +1.20	222.75	218.10	219.05	5,314
14 Jan 25	219.85001 -0.85	225.20	218.25	222.75	10,145
13 Jan 25	220.70000 +2.65	224.45	212.15	215.20	13,005
10 Jan 25	218.05000 -3.25	223.85	215.90	221.95	8,140
09 Jan 25	221.30000 -2.15	221.85	220.20	221.20	4,022
08 Jan 25	223.45000 -0.55	224.85	219.55	222.10	10,457
07 Jan 25	224.00000 -2.75	230.15	219.95	226.40	9,783
06 Jan 25	226.75000 +0.25	232.00	224.75	226.55	18,474
03 Jan 25	226.50000 -3.55	229.15	222.70	226.20	7,237
02 Jan 25	230.05000 +2.60	232.20	225.55	228.00	13,693
30 Dec 24	227.45000 -2.30	231.50	227.30	230.10	4,904
27 Dec 24	229.75000 +7.00	236.75	227.25	235.05	15,181
23 Dec 24	222.75000 +4.15	222.75	215.60	216.95	19,928
20 Dec 24	218.60001 +5.60	220.55	204.20	208.60	22,727
19 Dec 24	213.00000 -9.30	222.15	212.30	217.65	19,014
18 Dec 24	222.30000 -7.05	230.70	221.50	229.50	22,808
17 Dec 24	229.35001 -0.35	244.15	222.80	237.50	74,443
16 Dec 24	229.70000 +23.35	236.35	214.50	214.70	28,340
13 Dec 24	206.35001 +36.71	211.00	195.20	195.40	48,427
12 Dec 24	169.64000 -4.00	174.10	169.30	173.96	10,114
11 Dec 24	173.64000 +9.64	174.00	163.30	163.98	16,588
10 Dec 24	164.00000 -4.22	170.02	164.00	168.62	5,809
09 Dec 24	168.22000 +2.68	171.90	166.40	171.90	10,893
06 Dec 24	165.53999 +3.10	165.72	160.12	161.50	5,484
05 Dec 24	162.44000 +1.80	163.04	160.50	161.90	7,774
04 Dec 24	160.64000 +1.68	166.88	160.64	162.06	8,592
03 Dec 24	158.96001 +0.24	161.04	155.96	159.98	6,863
02 Dec 24	158.72000 +5.16	159.34	153.02	154.12	2,875
29 Nov 24	153.56000 -2.42	153.88	150.68	152.56	4,129
28 Nov 24	155.98000 +5.90	155.98	150.08	150.08	2,999
27 Nov 24	150.08000 -7.36	156.88	149.52	156.88	14,925
26 Nov 24	157.44000 -0.30	159.00	155.92	157.18	5,459
25 Nov 24	157.74001 +1.16	159.06	155.30	158.48	5,339
22 Nov 24	156.58000 -1.18	158.32	156.00	156.72	6,580
21 Nov 24	157.75999 +3.68	158.62	152.84	154.50	7,848
20 Nov 24	154.08000 -2.18	157.40	153.06	157.40	5,724
19 Nov 24	156.25999 -1.00	157.52	154.22	157.12	5,277
18 Nov 24	157.25999 +0.00	158.66	153.56	156.44	7,455
15 Nov 24	157.25999 -6.00	160.72	157.22	160.20	7,613
14 Nov 24	163.25999 -0.90	166.96	163.26	164.60	6,128
13 Nov 24	164.16000 -2.00	166.08	161.44	165.00	5,795
12 Nov 24	166.16000 -1.72	168.92	165.54	168.18	7,983
11 Nov 24	167.88000 -3.18	173.08	166.68	172.34	13,800
08 Nov 24	171.06000 +0.44	171.64	168.16	170.50	7,755
07 Nov 24	170.62000 +5.32	170.86	166.52	166.52	11,442
06 Nov 24	165.30000 +7.28	168.04	163.92	168.00	15,513
05 Nov 24	158.02000 +0.50	159.52	155.28	156.12	4,844
04 Nov 24	157.52000 +0.32	158.06	153.56	154.50	11,162
01 Nov 24	157.20000 +1.76	157.70	154.74	157.54	9,851
31 Oct 24	155.44000 -8.12	161.20	154.06	159.44	19,411
30 Oct 24	163.56000 +1.46	165.42	162.44	164.92	7,022
29 Oct 24	162.10001 +2.62	162.42	159.06	159.32	8,152
28 Oct 24	159.48000 -3.72	162.16	159.00	161.50	8,515
25 Oct 24	163.20000 +4.08	163.20	157.70	157.70	6,473
24 Oct 24	159.12000 -4.78	162.56	157.32	162.08	8,758
23 Oct 24	163.89999 -2.20	166.94	163.72	165.88	3,706
22 Oct 24	166.10001 +0.94	166.28	164.28	165.40	5,185
21 Oct 24	165.16000 -1.64	167.04	163.36	165.06	7,526
18 Oct 24	166.80000 -3.30	168.88	166.08	168.86	9,144
17 Oct 24	170.10001 +7.28	170.22	165.20	165.54	20,905
16 Oct 24	162.82001 +1.54	164.04	161.16	162.24	11,461
15 Oct 24	161.28000 -4.56	167.44	158.96	167.24	11,258
14 Oct 24	165.84000 +0.50	169.34	165.34	166.58	10,057
11 Oct 24	165.34000 -4.38	170.20	162.74	169.38	11,010
10 Oct 24	169.72000 +2.82	169.96	167.02	169.62	7,656
09 Oct 24	166.89999 +3.64	166.90	161.50	164.72	5,092
08 Oct 24	163.25999 +0.84	164.00	158.94	159.24	10,769
07 Oct 24	162.42000 +3.14	162.42	158.66	160.18	6,910
04 Oct 24	159.28000 +2.54	161.02	155.98	156.26	5,255
03 Oct 24	156.74001 +0.72	158.60	153.26	154.30	8,775
02 Oct 24	156.02000 +4.64	156.24	149.66	150.96	6,564
01 Oct 24	151.38000 -2.88	156.24	150.08	154.58	7,106
30 Sep 24	154.25999 -0.28	155.16	151.22	155.16	6,740
27 Sep 24	154.53999 -2.48	159.58	153.92	158.94	10,553
26 Sep 24	157.02000 +0.36	161.72	157.02	160.28	10,743
25 Sep 24	156.66000 +1.06	158.30	154.32	155.16	4,733
24 Sep 24	155.60001 +3.02	156.48	154.04	156.32	5,200
23 Sep 24	152.58000 +2.08	154.92	151.88	154.32	5,554
20 Sep 24	150.50000 -1.06	151.54	148.14	150.34	6,219
19 Sep 24	151.56000 +4.96	151.56	148.34	148.72	8,936
18 Sep 24	146.60001 +0.20	147.78	145.38	146.32	5,145
17 Sep 24	146.39999 +0.36	150.54	145.08	147.58	5,027
16 Sep 24	146.03999 -3.42	150.90	144.36	150.60	8,104
13 Sep 24	149.46001 +2.50	151.32	148.04	149.00	10,293
12 Sep 24	146.96001 +13.58	150.50	142.02	144.20	10,571
11 Sep 24	133.38000 +1.44	135.74	131.88	133.08	5,891
10 Sep 24	131.94000 +7.82	132.36	126.38	127.96	11,272
09 Sep 24	124.12000 -0.68	126.54	122.00	124.82	12,899
06 Sep 24	124.80000 -13.14	130.00	123.32	127.38	27,202
05 Sep 24	137.94000 -1.64	140.70	135.40	138.84	9,946
04 Sep 24	139.58000 -0.40	140.38	134.50	137.18	12,623
03 Sep 24	139.98000 -7.90	147.90	139.42	147.22	9,128
02 Sep 24	147.88000 +2.68	148.44	144.64	147.18	3,754
30 Aug 24	145.20000 -0.22	147.18	143.32	143.80	4,945
29 Aug 24	145.42000 +3.30	147.20	138.54	138.80	17,282
28 Aug 24	142.12000 -0.74	145.74	141.30	144.40	10,002
27 Aug 24	142.86000 -1.36	144.30	139.82	143.26	7,999
26 Aug 24	144.22000 -3.86	149.82	143.44	148.76	5,427
23 Aug 24	148.08000 -2.24	150.58	146.78	147.56	8,752
22 Aug 24	150.32001 +2.22	154.40	148.10	148.98	12,150
21 Aug 24	148.10001 -1.30	149.58	146.62	149.08	6,687
20 Aug 24	149.39999 +1.98	152.04	148.16	151.48	5,561
19 Aug 24	147.42000 -2.26	150.28	145.74	149.98	6,396
16 Aug 24	149.67999 -0.18	153.00	148.24	151.98	7,563
15 Aug 24	149.86000 +5.82	150.16	143.52	143.52	7,338
14 Aug 24	144.03999 +3.98	144.04	140.42	141.26	9,623
13 Aug 24	140.06000 +4.18	140.06	136.40	136.90	11,615
12 Aug 24	135.88000 +1.40	138.08	134.44	136.88	6,840
09 Aug 24	134.48000 +3.00	135.94	131.88	134.52	15,852
08 Aug 24	131.48000 -2.72	131.70	124.10	124.62	11,141
07 Aug 24	134.20000 +1.42	137.20	131.46	132.72	7,258
06 Aug 24	132.78000 +4.28	134.20	129.00	134.02	15,289
05 Aug 24	128.50000 -2.28	129.36	112.00	112.02	75,345
02 Aug 24	130.78000 -11.46	134.26	127.50	133.62	13,238
01 Aug 24	142.24001 -4.14	151.00	142.24	150.22	16,496
31 Jul 24	146.38000 +10.16	146.38	137.54	137.70	11,645
30 Jul 24	136.22000 -2.24	142.62	135.14	138.82	5,785
29 Jul 24	138.46001 -0.22	143.32	138.42	140.94	5,162
26 Jul 24	138.67999 -0.36	141.38	138.26	139.64	7,194
25 Jul 24	139.03999 -4.16	141.24	134.52	140.86	21,215
24 Jul 24	143.20000 -9.02	149.20	143.20	147.92	4,806
23 Jul 24	152.22000 +6.42	152.22	146.08	147.46	6,690
22 Jul 24	145.80000 -0.98	149.40	145.36	145.98	6,591
19 Jul 24	146.78000 +4.78	150.28	146.44	148.72	9,675
18 Jul 24	142.00000 -5.06	146.52	141.48	146.02	19,041
17 Jul 24	147.06000 -7.54	152.86	145.40	152.78	21,462
16 Jul 24	154.60001 -2.94	158.80	153.20	156.72	6,820
15 Jul 24	157.53999 -0.02	158.88	155.34	157.48	19,706
12 Jul 24	157.56000 +0.22	157.92	155.84	157.18	78,700
11 Jul 24	157.34000 -3.28	162.32	156.44	162.20	197,500
10 Jul 24	160.62000 +0.46	161.52	159.86	161.10	67,300
09 Jul 24	160.16000 -0.68	163.22	159.70	162.76	126,800
08 Jul 24	160.84000 +2.78	160.84	157.32	158.68	145,400
05 Jul 24	158.06000 -4.42	163.10	157.54	162.38	283,100
04 Jul 24	162.48001 +3.92	163.46	159.58	161.00	250,000
03 Jul 24	158.56000 +5.80	159.10	153.92	155.04	122,400
02 Jul 24	152.75999 +2.62	153.04	151.18	152.76	120,800
01 Jul 24	150.14000 +0.48	150.96	148.32	150.88	112,300
28 Jun 24	149.66000 +2.28	153.02	148.46	149.20	139,200
27 Jun 24	147.38000 -1.40	149.54	147.38	148.40	87,900
26 Jun 24	148.78000 -0.40	151.68	147.86	150.32	209,300
25 Jun 24	149.18001 -1.76	151.14	147.22	148.50	330,800
24 Jun 24	150.94000 -8.06	158.40	149.92	157.50	291,200
21 Jun 24	159.00000 -5.92	163.00	157.28	161.72	158,700
20 Jun 24	164.92000 -3.22	171.00	164.02	171.00	202,600
19 Jun 24	168.14000 -0.24	168.16	167.02	167.64	123,000
18 Jun 24	168.38000 +1.14	175.76	166.44	174.88	660,500
17 Jun 24	167.24001 +8.06	169.64	165.90	167.00	601,700
14 Jun 24	159.18001 +1.76	161.00	156.96	157.50	366,300
13 Jun 24	157.42000 +20.70	160.32	154.34	159.22	408,000
12 Jun 24	136.72000 +1.66	139.38	136.50	138.04	109,300
11 Jun 24	135.06000 +0.74	135.54	132.74	134.70	59,800
10 Jun 24	134.31999 +4.12	134.58	131.24	131.98	60,100
07 Jun 24	130.20000 +1.30	130.96	128.60	129.12	31,500
06 Jun 24	128.89999 +0.70	131.18	128.16	130.20	40,400
05 Jun 24	128.20000 +7.62	128.20	122.58	122.62	69,600
04 Jun 24	120.58000 -0.32	122.32	120.58	121.52	37,500
03 Jun 24	120.90000 -0.94	125.36	120.90	123.16	65,200
31 May 24	121.84000 -3.74	125.92	121.62	125.42	34,400
30 May 24	125.58000 -3.04	128.12	125.44	128.10	30,100
29 May 24	128.62000 -0.72	129.60	128.00	129.22	51,400
28 May 24	129.34000 -2.98	131.08	128.84	130.54	20,600
27 May 24	132.31999 +2.20	133.88	129.34	133.88	34,500
24 May 24	130.12000 +0.30	130.12	128.36	128.48	36,000
23 May 24	129.81999 +0.62	131.92	127.46	131.74	31,500
22 May 24	129.20000 -0.32	129.84	128.04	128.94	31,100
21 May 24	129.51999 -0.10	130.42	128.44	130.00	48,100
20 May 24	129.62000 +0.70	129.96	128.54	128.68	12,700
17 May 24	128.92000 -3.62	130.94	128.80	130.08	36,300
16 May 24	132.54001 +3.28	132.74	131.24	131.92	62,800
15 May 24	129.25999 +4.68	129.26	126.84	127.38	33,700
14 May 24	124.58000 -0.24	125.04	122.96	124.08	28,000
13 May 24	124.81999 +0.86	125.60	123.86	124.04	21,000
10 May 24	123.96000 +2.02	124.62	121.48	121.54	74,500
09 May 24	121.94000 -1.10	123.24	121.92	123.02	5,100
08 May 24	123.04000 +1.76	124.34	120.00	121.48	30,300
07 May 24	121.28001 +0.82	122.10	121.08	121.76	73,300
06 May 24	120.46000 +1.80	120.72	118.50	118.58	18,800
03 May 24	118.66000 +3.02	118.66	115.76	115.88	31,200
02 May 24	115.64000 -8.76	119.06	115.04	117.50	35,300
30 Apr 24	124.40000 +0.16	125.50	124.10	124.24	11,400
29 Apr 24	124.24001 -1.60	126.08	124.20	126.08	39,600
26 Apr 24	125.84000 +5.90	126.30	120.68	121.60	42,000
25 Apr 24	119.94000 +1.92	121.76	116.38	117.08	29,100
24 Apr 24	118.02000 +1.24	119.96	117.32	117.92	48,000
23 Apr 24	116.78001 +2.84	117.20	114.82	114.92	54,200
22 Apr 24	113.94000 -1.68	115.00	113.10	114.02	94,000
19 Apr 24	115.62000 -5.28	118.74	115.06	116.00	135,500
18 Apr 24	120.90000 -2.62	122.28	118.22	122.28	60,000
17 Apr 24	123.52000 -0.80	125.98	123.52	124.52	40,600
16 Apr 24	124.31999 -2.64	124.68	122.60	123.64	49,700
15 Apr 24	126.96000 -0.14	128.64	126.54	126.54	56,800
12 Apr 24	127.10000 +0.08	130.04	126.00	129.80	54,800
11 Apr 24	127.02000 +4.10	127.02	122.82	122.92	35,900
10 Apr 24	122.92000 +1.48	123.90	121.08	123.32	40,500
09 Apr 24	121.44000 -1.46	124.54	120.94	123.02	45,300
08 Apr 24	122.90000 -1.54	124.40	121.74	124.02	49,400
05 Apr 24	124.44000 -2.16	124.44	121.72	122.32	32,800
04 Apr 24	126.60000 -0.02	128.42	126.22	126.34	19,300
03 Apr 24	126.62000 +4.72	126.64	123.08	123.82	31,200
02 Apr 24	121.90000 -0.32	126.48	121.04	126.48	38,300
28 Mar 24	122.21999 +1.22	123.00	121.84	122.74	49,200
27 Mar 24	121.00000 -2.88	124.78	119.86	123.60	37,700
26 Mar 24	123.88000 -0.46	126.80	123.88	124.76	33,900
25 Mar 24	124.34000 -1.80	125.98	123.68	125.98	61,100
22 Mar 24	126.14000 -1.72	126.82	124.40	125.90	122,400
21 Mar 24	127.86000 +10.70	129.30	119.68	120.28	79,700
20 Mar 24	117.16000 +3.76	117.16	113.40	113.66	24,400
19 Mar 24	113.40000 -0.58	114.00	110.90	113.66	96,300
18 Mar 24	113.98000 -0.18	115.70	113.64	114.16	60,900
15 Mar 24	114.16000 -2.46	116.52	114.14	116.48	55,700
14 Mar 24	116.62000 +1.50	116.62	114.76	115.48	41,600
13 Mar 24	115.12000 -2.16	118.56	114.86	118.56	45,400
12 Mar 24	117.28001 -0.86	119.88	117.12	119.78	48,900
11 Mar 24	118.14000 -3.62	119.46	114.76	118.70	203,300
08 Mar 24	121.75999 -5.56	128.72	121.66	125.10	178,900
07 Mar 24	127.31999 +0.78	128.02	124.62	125.48	78,700
06 Mar 24	126.54000 +1.34	128.56	124.38	126.68	299,800
05 Mar 24	125.20000 -4.82	129.74	125.04	129.24	88,400
04 Mar 24	130.01999 +3.40	132.30	127.92	129.40	145,700
01 Mar 24	126.62000 +7.00	127.00	120.66	121.68	67,900
29 Feb 24	119.62000 +0.12	121.44	118.44	118.86	61,900
28 Feb 24	119.50000 -0.34	119.78	118.54	119.32	37,700
27 Feb 24	119.84000 -0.76	121.16	119.56	120.60	82,800
26 Feb 24	120.60000 +0.66	121.26	119.84	119.92	121,500
23 Feb 24	119.94000 +0.22	121.60	119.24	120.34	230,000
22 Feb 24	119.71999 +7.64	120.12	116.40	118.00	166,300
21 Feb 24	112.08000 -0.94	113.18	111.34	112.00	183,400
20 Feb 24	113.02000 -2.04	115.00	112.26	114.78	139,700
19 Feb 24	115.06000 -1.74	115.76	114.88	115.02	45,300
16 Feb 24	116.80000 -0.34	118.44	115.88	117.40	75,600
15 Feb 24	117.14000 +0.60	119.24	115.54	118.80	124,700
14 Feb 24	116.54000 +0.14	118.68	116.16	118.02	108,400
13 Feb 24	116.40000 -2.68	117.48	114.72	117.22	174,700
12 Feb 24	119.08000 +1.24	119.94	117.80	119.18	147,700
09 Feb 24	117.84000 -2.14	120.10	114.90	118.98	199,400
08 Feb 24	119.98000 +4.00	120.42	117.24	117.48	80,100
07 Feb 24	115.98000 +1.52	116.38	113.52	113.86	32,500
06 Feb 24	114.46000 -0.72	118.20	114.46	116.76	84,700
05 Feb 24	115.18001 +1.48	115.40	113.52	114.24	78,400
02 Feb 24	113.70000 +4.04	113.70	111.02	111.82	45,900
01 Feb 24	109.66000 +0.46	110.96	109.30	110.42	106,000
31 Jan 24	109.20000 -3.30	111.00	108.38	110.78	57,300
30 Jan 24	112.50000 +0.46	113.22	111.76	112.10	40,600
29 Jan 24	112.04000 +0.46	113.04	111.00	111.00	38,000
26 Jan 24	111.58000 -4.68	112.70	110.52	111.52	113,500
25 Jan 24	116.25999 +0.38	117.92	115.46	115.64	78,800
24 Jan 24	115.88000 +3.52	115.88	112.64	112.70	51,500
23 Jan 24	112.36000 -0.34	112.72	111.16	111.76	37,800
22 Jan 24	112.70000 +4.34	113.14	111.34	112.36	153,300
19 Jan 24	108.36000 +3.02	108.36	105.40	105.40	64,600
18 Jan 24	105.34000 +3.84	105.34	101.68	101.68	32,900
17 Jan 24	101.50000 -1.50	102.42	100.50	101.94	198,500
16 Jan 24	103.00000 +0.60	103.00	100.38	100.90	50,600
15 Jan 24	102.40000 +1.66	103.16	101.90	102.30	17,300
12 Jan 24	100.74001 +2.12	101.34	100.06	100.86	28,100
11 Jan 24	98.62000 +0.85	99.84	98.38	99.04	26,000
10 Jan 24	97.77000 -0.28	100.08	97.29	99.74	77,600
09 Jan 24	98.05000 +0.68	98.42	97.02	97.90	19,200
08 Jan 24	97.37000 +1.53	98.27	95.74	96.09	12,000
05 Jan 24	95.84000 -1.46	96.10	95.43	95.75	9,200
04 Jan 24	97.30000 -0.27	97.81	96.33	97.10	27,300
03 Jan 24	97.57000 -2.53	99.00	97.54	98.17	33,400
02 Jan 24	100.10000 -1.44	101.52	99.61	101.48	32,400
29 Dec 23	101.54000 +0.46	102.42	100.50	101.08	10,800
28 Dec 23	101.08000 -0.86	102.00	101.06	101.86	50,000
27 Dec 23	101.94000 +0.06	102.82	101.70	102.00	19,600
22 Dec 23	101.88000 -0.64	102.78	101.60	102.64	39,400
21 Dec 23	102.52000 -0.74	102.78	101.28	101.28	20,100
20 Dec 23	103.25999 -0.50	104.32	103.16	103.96	24,800
19 Dec 23	103.75999 -0.90	104.68	103.72	104.60	9,900
18 Dec 23	104.66000 -0.38	104.66	102.62	103.40	12,000
15 Dec 23	105.04000 +3.84	105.04	100.94	100.94	21,300
14 Dec 23	101.20000 +0.64	101.62	99.69	99.98	22,700
13 Dec 23	100.56000 +2.10	101.42	98.79	99.10	66,200
12 Dec 23	98.46000 +4.49	98.46	95.14	95.95	104,700
11 Dec 23	93.97000 +9.23	94.02	87.38	87.76	88,900
08 Dec 23	84.74001 +0.41	86.77	84.74	85.68	62,600
07 Dec 23	84.33000 +0.41	84.71	83.86	83.89	12,200
06 Dec 23	83.92000 -0.62	85.69	83.92	85.27	21,300
05 Dec 23	84.54000 -0.76	85.44	84.54	85.44	20,200
04 Dec 23	85.30000 -0.40	85.93	85.05	85.93	57,400
01 Dec 23	85.70000 +1.29	85.70	83.75	84.86	20,600
30 Nov 23	84.41000 -1.41	86.48	84.39	85.82	16,100
29 Nov 23	85.82000 -0.54	87.09	85.82	86.36	18,100
28 Nov 23	86.36000 -2.74	87.07	85.61	87.02	12,100
27 Nov 23	89.10000 +0.29	89.58	88.93	89.36	14,200
24 Nov 23	88.81000 -0.66	89.39	88.50	89.39	20,700
23 Nov 23	89.47000 -0.43	89.78	89.47	89.69	6,000
22 Nov 23	89.90000 -0.54	90.82	89.50	89.88	13,500
21 Nov 23	90.44000 +0.18	92.18	86.88	90.69	107,000
20 Nov 23	90.25999 +0.58	90.26	88.73	89.74	20,500
17 Nov 23	89.68000 +1.83	89.68	87.90	88.42	28,300
16 Nov 23	87.85000 -1.88	89.00	87.81	89.00	12,900
15 Nov 23	89.73000 +0.77	90.71	89.67	89.94	27,500
14 Nov 23	88.96000 +0.43	89.95	88.50	88.60	30,600
13 Nov 23	88.53000 +0.57	89.68	88.03	89.10	55,100
10 Nov 23	87.96000 +1.49	87.96	85.09	85.19	23,300
09 Nov 23	86.47000 +2.19	86.47	84.91	85.16	18,000
08 Nov 23	84.28000 +0.56	84.43	83.81	83.82	2,100
07 Nov 23	83.72000 +2.21	83.86	82.36	82.37	6,500
06 Nov 23	81.50999 -0.73	82.65	81.51	82.23	11,900
03 Nov 23	82.24001 +0.07	82.24	81.75	81.86	1,700
02 Nov 23	82.17000 +2.08	82.17	80.90	81.18	6,700
01 Nov 23	80.09000 +0.63	80.22	79.41	79.64	8,200
31 Oct 23	79.46000 +1.05	79.81	78.70	79.00	6,700
30 Oct 23	78.41000 -0.55	80.60	78.41	79.95	32,300
27 Oct 23	78.96000 +0.38	79.23	78.64	79.17	12,400
26 Oct 23	78.58000 -3.83	80.16	78.58	79.28	16,100
25 Oct 23	82.41000 -0.30	83.06	82.41	82.80	5,600
24 Oct 23	82.71000 +1.57	82.85	81.08	81.13	1,300
23 Oct 23	81.14000 +0.11	81.14	80.30	80.98	13,700
20 Oct 23	81.03000 -1.81	82.63	80.94	82.05	18,900
19 Oct 23	82.84000 -1.56	84.70	82.42	83.75	62,500
18 Oct 23	84.40000 +0.45	84.40	82.96	83.38	1,200
17 Oct 23	83.95000 -1.61	85.70	83.48	85.70	14,700
16 Oct 23	85.56000 +0.77	86.46	83.54	84.34	38,300
13 Oct 23	84.79000 -1.48	87.75	84.79	86.24	9,100
12 Oct 23	86.27000 +5.07	86.29	82.33	82.92	30,000
11 Oct 23	81.20000 -0.87	81.55	80.88	81.20	11,700
10 Oct 23	82.07000 +2.15	82.07	80.65	81.29	9,400
09 Oct 23	79.92000 +1.39	80.45	79.52	79.56	27,700
06 Oct 23	78.53000 +0.80	78.53	77.84	78.00	8,300
05 Oct 23	77.73000 -0.62	78.51	77.56	78.51	1,600
04 Oct 23	78.35000 +0.11	78.50	76.74	77.39	11,600
03 Oct 23	78.24001 -1.27	79.87	78.24	79.87	1,600
02 Oct 23	79.50999 +0.81	79.51	78.71	79.40	14,300
29 Sep 23	78.70000 -0.04	79.29	78.70	78.94	11,400
28 Sep 23	78.74001 +1.48	78.74	77.61	77.99	9,300
27 Sep 23	77.25999 -0.35	78.22	77.13	77.79	9,300
26 Sep 23	77.61000 -1.31	78.40	77.51	77.80	6,300
25 Sep 23	78.92000 +1.45	78.92	77.55	78.67	35,700
22 Sep 23	77.47000 +2.00	77.47	76.38	76.38	6,900
21 Sep 23	75.47000 -3.41	77.54	71.70	77.41	238,500
20 Sep 23	78.88000 -0.35	79.41	78.19	78.85	8,500
19 Sep 23	79.23000 -0.49	79.74	78.66	79.38	12,400
18 Sep 23	79.72000 -0.11	80.34	78.89	80.23	39,700
15 Sep 23	79.83000 -1.64	82.61	79.83	82.61	14,100
14 Sep 23	81.47000 +1.59	81.47	79.80	79.80	8,000
13 Sep 23	79.88000 +0.59	79.95	78.60	78.71	12,600
12 Sep 23	79.29000 -0.01	80.09	78.97	80.02	10,900
11 Sep 23	79.30000 -0.66	81.00	79.30	79.96	18,200
08 Sep 23	79.96000 +0.29	80.19	79.50	80.17	13,100
07 Sep 23	79.67000 -1.66	81.80	78.83	81.80	9,700
06 Sep 23	81.33000 -0.30	81.62	80.86	81.19	7,200
05 Sep 23	81.63000 -0.35	81.63	80.28	81.15	12,100
04 Sep 23	81.98000 +1.32	81.98	80.61	81.62	7,000
01 Sep 23	80.66000 -3.52	83.02	80.50	81.08	59,800
31 Aug 23	84.18000 +3.20	84.73	82.20	82.48	46,300
30 Aug 23	80.98000 -0.07	82.40	80.78	82.40	17,000
29 Aug 23	81.05000 +1.90	81.16	79.22	80.24	3,100
28 Aug 23	79.15000 +1.13	79.50	78.96	79.21	14,000
25 Aug 23	78.02000 -1.85	79.74	77.80	79.06	10,600
24 Aug 23	79.87000 -0.70	83.73	79.67	83.40	63,500
23 Aug 23	80.57000 +0.60	80.63	78.78	79.36	38,800
22 Aug 23	79.97000 +2.29	80.70	79.29	79.29	59,400
21 Aug 23	77.68000 +2.79	77.68	75.78	76.39	6,700
18 Aug 23	74.89000 -1.37	76.26	74.89	76.26	22,200
17 Aug 23	76.25999 -1.52	77.22	76.04	76.59	5,600
16 Aug 23	77.78000 +0.53	77.78	77.36	77.41	3,200
15 Aug 23	77.25000 -0.10	78.51	77.00	78.51	12,100
14 Aug 23	77.35000 +2.10	77.54	75.47	76.27	21,100
11 Aug 23	75.25000 -2.11	77.15	75.25	77.15	23,100
10 Aug 23	77.36000 -0.60	77.97	77.36	77.50	6,600
09 Aug 23	77.96000 -2.37	80.72	77.58	80.71	3,900
08 Aug 23	80.33000 -0.31	81.62	79.80	81.23	2,900
07 Aug 23	80.64000 +0.37	81.14	80.39	81.14	7,900
04 Aug 23	80.27000 -1.17	81.48	79.84	80.87	16,400
03 Aug 23	81.44000 -0.83	81.79	80.94	81.65	16,900
02 Aug 23	82.27000 -0.69	83.34	82.27	82.58	8,700
01 Aug 23	82.96000 +1.56	83.11	81.46	81.61	87,500
31 Jul 23	81.40000 -0.20	81.89	81.00	81.75	38,900
28 Jul 23	81.60000 -0.58	82.30	81.08	81.98	11,600
27 Jul 23	82.18000 +1.34	82.29	80.81	80.81	9,800
26 Jul 23	80.84000 -1.84	83.41	80.75	83.25	26,800
25 Jul 23	82.68000 +1.68	82.91	81.29	81.43	14,500
24 Jul 23	81.00000 -0.21	81.71	80.35	80.72	17,200
21 Jul 23	81.21000 +0.74	82.00	79.62	79.62	17,200
20 Jul 23	80.47000 -0.04	80.47	79.48	79.89	35,800
19 Jul 23	80.50999 +0.24	81.02	79.11	80.97	25,200
18 Jul 23	80.27000 -0.40	81.28	80.27	81.23	9,100
17 Jul 23	80.67000 +0.70	80.67	79.11	79.17	4,300
14 Jul 23	79.97000 +1.34	80.52	79.02	79.43	32,800
13 Jul 23	78.63000 -1.34	80.74	78.63	80.74	22,500
12 Jul 23	79.97000 +1.22	80.88	79.97	80.39	20,000
11 Jul 23	78.75000 -0.44	80.42	78.75	80.42	1,000
10 Jul 23	79.19000 +1.52	79.19	76.81	77.01	6,300
07 Jul 23	77.67000 -0.34	78.35	77.65	77.99	10,100
06 Jul 23	78.00999 -1.70	79.01	77.63	77.82	5,400
05 Jul 23	79.71000 -0.90	80.56	79.68	79.68	7,000
04 Jul 23	80.61000 +1.20	81.88	79.45	80.23	6,600
03 Jul 23	79.41000 +0.02	80.18	79.41	79.86	25,400
30 Jun 23	79.39000 +0.44	80.18	78.90	78.90	24,900
29 Jun 23	78.95000 +0.73	79.19	77.91	77.91	4,800
28 Jun 23	78.22000 +2.64	78.24	76.27	77.00	27,800
27 Jun 23	75.58000 -0.18	75.70	75.09	75.70	3,800
26 Jun 23	75.75999 +0.21	76.42	74.98	75.32	16,800
23 Jun 23	75.55000 -1.22	77.47	75.55	77.47	2,600
22 Jun 23	76.77000 -0.86	77.18	76.36	77.00	26,100
21 Jun 23	77.63000 -2.00	79.33	77.63	79.33	15,600
20 Jun 23	79.63000 +0.42	79.87	78.63	79.00	17,900
19 Jun 23	79.21000 -1.21	80.01	78.80	80.01	3,600
16 Jun 23	80.42000 -0.16	81.03	80.00	80.40	47,100
15 Jun 23	80.58000 +1.12	82.42	80.03	82.42	59,300
14 Jun 23	79.46000 +0.08	79.46	78.12	79.03	53,700
13 Jun 23	79.38000 +1.47	80.28	78.17	80.06	23,600
12 Jun 23	77.91000 +2.77	77.91	74.85	74.99	32,500
09 Jun 23	75.14000 +0.71	75.90	74.30	74.30	29,000
08 Jun 23	74.43000 -0.50	74.43	73.56	73.96	18,800
07 Jun 23	74.93000 +1.47	74.93	73.65	73.87	25,700
06 Jun 23	73.46000 -1.23	75.16	73.46	74.78	12,000
05 Jun 23	74.69000 -0.67	76.19	74.53	76.19	54,800
02 Jun 23	75.36000 +0.78	75.70	71.71	71.71	90,700
01 Jun 23	74.58000 -0.65	76.24	73.39	75.56	116,000
31 May 23	75.23000 -5.19	76.62	74.10	74.69	96,300
30 May 23	80.42000 +4.67	82.71	75.54	75.54	154,800
29 May 23	75.75000 +3.77	76.42	75.16	75.81	14,600
26 May 23	71.98000 +6.65	71.98	67.88	68.61	78,200
25 May 23	65.33000 +2.09	65.40	64.42	64.75	75,500
24 May 23	63.24000 -1.11	64.18	63.01	64.05	118,100
23 May 23	64.35000 +1.80	64.89	62.73	63.03	45,000
22 May 23	62.55000 -0.51	63.24	62.34	62.65	26,200
19 May 23	63.06000 +0.61	63.47	62.46	62.55	25,800
18 May 23	62.45000 +2.13	62.45	60.38	60.38	13,300
17 May 23	60.32000 +1.00	60.32	59.19	59.61	35,400
16 May 23	59.32000 +0.99	59.32	58.61	58.84	13,000
15 May 23	58.33000 +0.37	58.41	57.92	58.41	7,300
12 May 23	57.96000 +0.85	58.04	57.75	57.81	6,000
11 May 23	57.11000 +0.09	57.70	56.81	57.70	2,900
10 May 23	57.02000 +0.38	57.02	56.09	56.77	41,900
09 May 23	56.64000 -0.22	57.13	56.64	57.10	2,600
08 May 23	56.86000 +0.17	57.11	56.86	56.92	1,200
05 May 23	56.69000 +1.25	56.88	55.46	55.46	18,500
04 May 23	55.44000 -0.20	56.00	54.60	56.00	215,500
03 May 23	55.64000 +0.36	56.30	55.31	55.94	195,400
02 May 23	55.28000 -0.87	57.80	55.06	57.80	251,500
28 Apr 23	56.15000 +0.58	56.41	55.96	55.96	5,100
27 Apr 23	55.57000 -0.68	56.10	55.14	56.10	23,600
26 Apr 23	56.25000 -0.82	57.41	55.80	57.41	1,600
25 Apr 23	57.07000 -0.50	57.49	57.07	57.45	1,000
24 Apr 23	57.57000 +0.39	57.96	56.92	57.96	5,600
21 Apr 23	57.18000 -0.58	57.54	57.00	57.26	3,600
20 Apr 23	57.76000 +0.09	57.79	57.00	57.00	9,900
19 Apr 23	57.67000 +0.20	57.86	57.14	57.86	54,700
18 Apr 23	57.47000 +0.49	57.48	57.41	57.41	700
17 Apr 23	56.98000 +0.65	57.12	56.19	56.89	12,400
14 Apr 23	56.33000 -0.09	56.45	56.33	56.45	6,900
13 Apr 23	56.42000 -0.14	56.42	55.91	55.93	8,000
12 Apr 23	56.56000 -0.60	57.00	56.56	56.73	1,100
11 Apr 23	57.16000 -0.13	57.71	57.16	57.71	17,000
06 Apr 23	57.29000 -0.25	57.63	57.00	57.43	22,200
05 Apr 23	57.54000 -0.62	57.99	57.53	57.85	1,300
04 Apr 23	58.16000 -0.51	59.31	58.16	59.31	4,200
03 Apr 23	58.67000 +0.20	59.26	58.67	59.26	33,700
31 Mar 23	58.47000 +0.24	58.58	57.95	58.58	53,700
30 Mar 23	58.23000 +0.52	58.37	57.72	58.36	28,400
29 Mar 23	57.71000 +0.41	58.38	56.70	56.70	2,200
28 Mar 23	57.30000 -1.32	58.67	57.30	58.28	8,800
27 Mar 23	58.62000 -0.06	59.65	58.62	59.65	143,500
24 Mar 23	58.68000 -0.70	59.35	58.68	59.30	14,700
23 Mar 23	59.38000 +0.14	59.38	58.40	58.56	6,900
22 Mar 23	59.24000 +0.15	59.45	58.63	58.99	20,400
21 Mar 23	59.09000 -0.45	59.84	59.09	59.56	17,000
20 Mar 23	59.54000 +0.43	59.54	58.63	59.34	63,600
17 Mar 23	59.11000 -0.12	60.16	59.10	60.06	21,800
16 Mar 23	59.23000 +0.56	59.62	58.54	58.76	3,900
15 Mar 23	58.67000 -0.02	59.49	58.46	59.36	21,600
14 Mar 23	58.69000 +1.13	58.88	57.57	57.85	11,100
13 Mar 23	57.56000 -1.12	58.55	56.98	58.55	20,800
10 Mar 23	58.68000 -1.81	59.06	58.02	58.90	22,300
09 Mar 23	60.49000 +0.98	60.49	59.53	59.53	1,000
08 Mar 23	59.51000 +0.11	59.86	59.40	59.86	2,400
07 Mar 23	59.40000 -0.54	59.62	59.40	59.59	1,100
06 Mar 23	59.94000 +0.86	60.00	59.22	60.00	46,900
03 Mar 23	59.08000 +3.34	59.24	55.66	57.36	50,300
02 Mar 23	55.74000 +0.20	56.33	55.56	55.59	37,100
01 Mar 23	55.54000 +0.14	56.60	55.40	56.60	5,600
28 Feb 23	55.40000 +0.12	55.62	55.13	55.15	11,000
27 Feb 23	55.28000 +0.63	55.55	54.51	54.51	12,000
24 Feb 23	54.65000 +0.21	55.34	54.57	55.34	2,100
23 Feb 23	54.44000 +0.16	55.52	54.20	54.27	87,200
22 Feb 23	54.28000 -0.87	54.90	54.00	54.90	9,000
21 Feb 23	55.15000 -0.86	55.67	55.15	55.34	35,400
20 Feb 23	56.01000 +0.15	56.32	56.01	56.06	1,500
17 Feb 23	55.86000 -0.92	56.29	55.86	56.23	6,900
16 Feb 23	56.78000 +0.55	57.02	56.09	57.02	9,600
15 Feb 23	56.23000 +0.75	56.64	55.69	56.64	7,500
14 Feb 23	55.48000 -0.22	56.52	55.48	56.29	11,300
13 Feb 23	55.70000 +0.07	55.70	55.62	55.62	800
10 Feb 23	55.63000 -1.07	55.68	55.45	55.46	4,000
09 Feb 23	56.70000 +0.42	57.10	56.40	56.63	9,300
08 Feb 23	56.28000 -0.24	57.61	56.28	56.87	54,800
07 Feb 23	56.52000 +0.50	56.52	56.24	56.25	2,500
06 Feb 23	56.02000 -0.07	56.02	54.55	54.55	22,700
03 Feb 23	56.09000 +0.37	56.09	55.03	55.20	16,200
02 Feb 23	55.72000 +1.57	55.78	54.62	55.00	76,500
01 Feb 23	54.15000 +0.30	54.15	53.27	54.02	7,200
31 Jan 23	53.85000 -0.16	53.85	53.44	53.75	2,600
30 Jan 23	54.01000 -0.72	54.01	53.06	53.69	34,300
27 Jan 23	54.73000 +0.52	55.09	54.66	55.09	600
26 Jan 23	54.21000 +0.82	54.21	53.61	53.66	12,500
25 Jan 23	53.39000 -0.30	53.39	53.22	53.22	1,000
24 Jan 23	53.69000 +0.49	53.83	53.27	53.30	3,600
23 Jan 23	53.20000 +1.14	53.20	52.03	52.06	800
20 Jan 23	52.06000 -0.02	52.49	51.83	51.83	2,700
19 Jan 23	52.08000 -1.45	53.41	52.08	53.41	900
18 Jan 23	53.53000 -0.03	53.68	53.17	53.17	3,200
17 Jan 23	53.56000 -0.05	53.66	52.93	53.37	13,700
16 Jan 23	53.61000 +0.18	53.93	53.10	53.93	7,000
13 Jan 23	53.43000 -0.18	53.60	53.17	53.17	5,200
12 Jan 23	53.61000 +0.41	53.96	53.20	53.72	20,000
11 Jan 23	53.20000 +1.28	53.71	52.96	53.54	7,800
10 Jan 23	51.92000 -3.86	53.52	51.37	53.29	35,300
09 Jan 23	55.78000 +2.28	55.78	55.33	55.53	12,600
06 Jan 23	53.50000 +0.69	53.50	52.87	52.87	2,200
05 Jan 23	52.81000 -0.29	52.99	52.57	52.57	4,100
04 Jan 23	53.10000 +0.54	53.10	52.23	52.23	30,400
03 Jan 23	52.56000 -0.74	54.21	52.56	53.97	42,200
02 Jan 23	53.30000 +1.59	53.30	52.68	53.00	8,500
30 Dec 22	51.71000 -0.89	52.98	51.61	51.90	22,200
29 Dec 22	52.60000 +0.91	52.60	51.01	51.01	16,300
28 Dec 22	51.69000 -0.42	52.24	51.69	51.74	2,400
27 Dec 22	52.11000 +0.30	52.24	51.82	51.90	6,800
23 Dec 22	51.81000 -0.40	52.42	51.72	51.95	15,700
22 Dec 22	52.21000 -0.58	52.80	51.97	52.80	2,300
21 Dec 22	52.79000 +1.59	52.80	51.32	51.32	4,800
20 Dec 22	51.20000 -0.52	51.60	51.04	51.26	7,200
19 Dec 22	51.72000 -0.40	52.64	51.72	52.39	6,400
16 Dec 22	52.12000 -0.54	52.31	51.75	51.75	20,900
15 Dec 22	52.66000 -2.20	53.86	52.66	53.86	19,200
14 Dec 22	54.86000 +0.89	54.86	53.59	53.71	4,200
13 Dec 22	53.97000 +2.25	54.25	53.00	53.00	8,400
12 Dec 22	51.72000 -0.48	51.73	51.47	51.47	3,200
09 Dec 22	52.20000 +1.90	52.78	51.85	52.40	39,800
08 Dec 22	50.30000 +0.60	50.30	49.45	49.57	9,800
07 Dec 22	49.70500 -0.37	49.76	49.55	49.76	900
06 Dec 22	50.07000 -0.81	50.82	50.00	50.51	9,900
05 Dec 22	50.88000 -0.65	51.35	50.84	51.21	2,700
02 Dec 22	51.53000 -0.56	52.34	51.49	52.11	107,200
01 Dec 22	52.09000 +1.48	52.64	51.50	51.50	9,700
30 Nov 22	50.61000 +0.65	50.64	50.28	50.64	8,000
29 Nov 22	49.96000 -0.64	50.59	49.96	50.26	7,300
28 Nov 22	50.60000 -0.69	50.61	50.16	50.61	9,800
25 Nov 22	51.29000 -0.37	51.52	51.24	51.49	7,300
24 Nov 22	51.66000 -0.21	51.85	50.81	51.85	5,400
23 Nov 22	51.87000 +0.97	52.29	51.50	51.50	13,300
22 Nov 22	50.90000 +0.46	50.91	50.89	50.91	300
21 Nov 22	50.44000 +0.72	50.44	49.83	50.00	12,600
18 Nov 22	49.72500 +0.35	50.03	49.72	49.78	6,200
17 Nov 22	49.37500 -0.16	49.38	48.72	48.89	7,500
16 Nov 22	49.53500 -1.42	51.09	49.50	51.09	12,500
15 Nov 22	50.96000 +0.55	51.00	49.80	50.13	15,000
14 Nov 22	50.41000 +1.16	50.69	50.04	50.45	19,100
11 Nov 22	49.25000 +0.55	50.30	48.96	50.30	27,100
10 Nov 22	48.70500 +1.33	48.70	47.22	47.40	2,800
09 Nov 22	47.38000 -1.02	47.98	47.22	47.53	19,000
08 Nov 22	48.40000 +1.35	48.40	47.77	47.77	3,800
07 Nov 22	47.05000 +0.35	47.15	46.19	47.08	5,200
04 Nov 22	46.70000 +0.78	46.85	45.53	45.53	11,500
03 Nov 22	45.92500 -1.50	46.66	45.60	46.65	8,800
02 Nov 22	47.42500 -0.42	47.81	47.42	47.81	1,200
01 Nov 22	47.84000 +0.09	48.10	47.58	48.10	5,100
31 Oct 22	47.75000 +2.17	47.83	47.25	47.63	14,800
28 Oct 22	45.57500 -0.67	45.74	45.58	45.74	1,200
27 Oct 22	46.25000 -0.53	46.44	45.67	46.17	5,200
26 Oct 22	46.77500 +0.42	46.78	45.55	45.56	7,100
25 Oct 22	46.35500 +0.15	46.58	46.35	46.43	5,200
24 Oct 22	46.20000 +1.35	46.31	45.44	45.44	8,600
21 Oct 22	44.84500 -0.13	44.91	43.94	43.94	2,600
20 Oct 22	44.98000 +0.48	44.98	44.10	44.84	3,700
19 Oct 22	44.50000 +0.25	44.63	43.44	43.44	18,900
18 Oct 22	44.25000 -0.13	45.43	44.25	45.28	1,100
17 Oct 22	44.38000 -0.05	44.83	44.38	44.50	3,800
14 Oct 22	44.42500 -0.33	45.50	44.15	45.24	13,400
13 Oct 22	44.75000 +0.08	44.75	43.83	44.30	12,300
12 Oct 22	44.67500 +0.20	44.99	44.61	44.84	3,700
11 Oct 22	44.47500 -0.53	44.67	44.36	44.67	3,100
10 Oct 22	45.00000 -2.65	47.42	45.00	47.42	20,400
07 Oct 22	47.65000 -1.63	48.83	47.65	48.83	12,300
06 Oct 22	49.27500 +0.85	49.28	48.24	48.24	3,800
05 Oct 22	48.42500 +0.85	48.42	47.65	47.65	3,900
04 Oct 22	47.57500 +1.20	48.00	47.14	47.31	5,000
03 Oct 22	46.37500 -0.22	46.38	45.12	45.53	22,300
30 Sep 22	46.60000 +0.25	46.60	45.75	46.10	18,100
29 Sep 22	46.35000 -1.70	47.68	46.35	47.05	17,300
28 Sep 22	48.05000 -0.02	48.26	47.46	47.60	9,800
27 Sep 22	48.07000 -0.65	48.65	48.07	48.65	11,700
26 Sep 22	48.72000 +0.35	48.80	48.09	48.24	4,400
23 Sep 22	48.37500 +0.03	49.17	48.23	49.17	3,600
22 Sep 22	48.35000 -1.70	48.93	48.35	48.81	9,500
21 Sep 22	50.05000 +0.60	50.05	49.17	49.60	13,200
20 Sep 22	49.45000 -0.33	50.17	49.45	50.17	6,100
19 Sep 22	49.77500 +0.68	50.13	49.38	50.13	5,600
16 Sep 22	49.10000 -1.10	49.80	49.10	49.53	40,600
15 Sep 22	50.20000 -0.60	51.74	49.99	51.74	1,800
14 Sep 22	50.80000 +0.00	51.29	50.36	50.97	15,900
13 Sep 22	50.80000 -1.40	52.58	50.72	52.58	3,000
12 Sep 22	52.20000 -0.15	52.26	51.78	52.00	3,700
09 Sep 22	52.35000 +2.07	52.35	50.56	51.17	4,800
08 Sep 22	50.28000 -0.32	50.28	50.28	50.28	700
07 Sep 22	50.60000 -0.20	50.60	50.29	50.29	1,100
06 Sep 22	50.80000 +0.55	50.80	50.10	50.43	34,100
05 Sep 22	50.25000 -1.05	50.49	49.93	50.37	6,000
02 Sep 22	51.30000 +2.63	51.89	50.59	50.59	16,500
01 Sep 22	48.67500 -1.05	49.81	48.45	49.81	20,600
31 Aug 22	49.72500 -1.83	51.14	49.51	51.14	2,900
30 Aug 22	51.56000 +0.01	51.87	51.56	51.79	16,400
29 Aug 22	51.55000 -1.95	52.21	51.50	52.20	24,800
26 Aug 22	53.50000 -0.95	54.50	53.50	54.50	700
25 Aug 22	54.45000 +1.50	54.47	53.21	53.21	6,600
24 Aug 22	52.95000 -0.85	53.73	52.74	53.45	8,600
22 Aug 22	53.80000 -1.00	54.40	53.63	53.87	17,200
19 Aug 22	54.80000 -0.48	55.30	53.81	54.27	23,700
18 Aug 22	55.28000 +2.73	55.28	54.83	54.83	100
17 Aug 22	52.55000 -1.77	54.33	52.55	54.32	6,600
16 Aug 22	54.32000 -0.08	54.80	54.32	54.80	3,500
15 Aug 22	54.40000 +0.64	54.50	54.10	54.49	31,900
12 Aug 22	53.76000 +0.06	53.76	52.94	53.49	45,700
11 Aug 22	53.70000 +0.44	53.70	53.15	53.15	39,100
10 Aug 22	53.26000 +1.26	53.26	51.30	51.50	33,900
09 Aug 22	52.00000 -1.50	53.20	51.90	52.97	66,100
08 Aug 22	53.50000 -0.20	54.53	53.37	54.40	29,800
05 Aug 22	53.70000 +0.10	54.17	53.70	54.00	4,400
04 Aug 22	53.60000 +0.10	54.00	53.49	53.84	4,500
03 Aug 22	53.50000 +1.00	53.52	52.17	52.42	19,400
02 Aug 22	52.50000 +0.20	52.50	51.51	51.51	13,900
01 Aug 22	52.30000 +0.10	52.57	51.71	52.57	3,300
29 Jul 22	52.20000 +0.00	52.77	52.20	52.74	12,300
28 Jul 22	52.20000 +0.80	52.20	50.64	51.50	10,400
27 Jul 22	51.40000 +1.00	51.76	50.69	51.05	22,200
26 Jul 22	50.40000 +0.20	50.75	50.24	50.24	3,100
25 Jul 22	50.20000 +0.20	50.72	49.68	49.97	15,400
22 Jul 22	50.00000 -0.20	50.98	50.00	50.98	2,200
21 Jul 22	50.20000 -0.30	50.20	50.01	50.01	400
20 Jul 22	50.50000 +0.70	50.50	49.50	50.00	206,300
19 Jul 22	49.80000 +0.60	49.80	48.54	48.54	12,500
18 Jul 22	49.20000 +0.58	49.51	49.20	49.51	400
15 Jul 22	48.62500 +1.05	48.81	48.40	48.72	6,300
14 Jul 22	47.57500 -0.22	48.23	47.58	47.72	46,200
13 Jul 22	47.80000 -1.08	48.21	47.35	47.97	7,000
12 Jul 22	48.87500 +0.95	48.88	47.65	47.65	5,800
11 Jul 22	47.92500 -1.28	49.02	47.90	49.02	28,000
08 Jul 22	49.20000 +0.42	49.20	48.54	48.96	20,200
07 Jul 22	48.77500 +1.23	48.78	47.55	47.82	20,000
06 Jul 22	47.55000 +2.22	47.55	46.25	46.25	21,200
05 Jul 22	45.32500 -0.01	46.21	45.33	45.88	23,200
04 Jul 22	45.34000 -0.31	45.65	45.01	45.65	11,600
01 Jul 22	45.65000 -1.20	46.25	45.65	46.25	19,800
30 Jun 22	46.85000 -0.25	46.85	46.06	46.40	19,500
29 Jun 22	47.10000 -0.85	47.67	46.88	47.52	2,900
28 Jun 22	47.95000 -0.02	48.50	47.95	48.27	10,600
27 Jun 22	47.97500 -0.08	48.50	47.97	48.50	2,700
24 Jun 22	48.05000 +0.84	48.14	47.64	47.65	16,600
23 Jun 22	47.21000 -0.34	47.52	46.63	47.10	4,800
22 Jun 22	47.55000 -0.53	47.55	46.89	47.11	14,300
21 Jun 22	48.07500 +0.34	48.08	47.54	47.79	6,700
20 Jun 22	47.73500 +0.24	48.15	47.67	48.15	9,300
17 Jun 22	47.50000 -0.20	48.07	47.42	47.95	10,900
16 Jun 22	47.70000 -2.80	49.29	47.70	49.28	4,400
15 Jun 22	50.50000 +0.61	50.77	49.72	50.40	13,800
14 Jun 22	49.88500 -0.51	50.19	49.73	49.84	5,800
13 Jun 22	50.40000 -1.10	50.74	49.17	50.74	78,200
10 Jun 22	51.50000 -2.14	52.63	51.24	52.54	16,000
09 Jun 22	53.64000 +0.39	53.64	52.55	53.33	12,500
08 Jun 22	53.25000 +0.31	53.84	53.18	53.84	6,500
07 Jun 22	52.94000 +0.16	53.16	51.92	52.26	24,600
06 Jun 22	52.78000 +0.08	53.37	52.68	53.00	4,200
03 Jun 22	52.70000 -0.62	53.53	52.50	53.53	41,800
02 Jun 22	53.32000 -1.10	54.18	53.29	53.69	12,200
01 Jun 22	54.42000 +0.42	54.96	54.34	54.66	13,500
31 May 22	54.00000 -1.14	54.61	53.85	54.33	30,400
30 May 22	55.14000 +1.34	55.43	54.44	55.29	31,200
27 May 22	53.80000 +2.60	53.80	51.23	51.27	24,900
26 May 22	51.20000 +1.78	51.20	48.89	49.49	34,000
25 May 22	49.42500 +1.13	49.52	48.78	49.25	18,100
24 May 22	48.30000 -1.80	48.97	48.20	48.20	15,900
23 May 22	50.10000 -1.05	51.44	48.26	50.64	172,400
20 May 22	51.15000 -1.05	52.33	50.80	51.10	132,500
19 May 22	52.20000 -4.30	52.62	51.09	51.83	86,000
18 May 22	56.50000 -0.80	57.74	56.25	57.06	35,900
17 May 22	57.30000 +1.30	57.30	56.13	56.13	34,000
16 May 22	56.00000 -0.05	56.58	55.65	56.58	21,900
13 May 22	56.05000 +1.35	56.15	55.84	56.15	3,500
12 May 22	54.70000 -0.60	54.80	53.31	53.31	13,900
11 May 22	55.30000 +0.50	55.84	54.62	54.86	21,300
10 May 22	54.80000 +0.75	55.61	53.64	53.64	4,400
09 May 22	54.05000 -1.25	54.58	53.41	54.58	15,800
06 May 22	55.30000 -0.52	55.30	54.14	55.08	36,400
05 May 22	55.82000 +0.92	56.66	55.82	56.22	13,900
04 May 22	54.90000 -0.60	55.43	54.90	55.34	8,100
03 May 22	55.50000 +1.45	55.50	54.39	54.99	17,100
02 May 22	54.05000 -0.25	54.16	52.51	53.47	40,500
29 Apr 22	54.30000 +0.52	54.79	54.05	54.40	14,400
28 Apr 22	53.78000 +0.18	54.24	53.47	53.84	17,000
27 Apr 22	53.60000 -0.40	53.60	52.66	52.72	23,600
26 Apr 22	54.00000 -0.10	54.95	53.63	54.94	10,000
25 Apr 22	54.10000 -0.95	54.42	53.58	53.98	23,600
22 Apr 22	55.05000 -1.15	55.12	54.49	54.90	15,600
21 Apr 22	56.20000 +0.90	56.49	55.01	55.68	4,000
20 Apr 22	55.30000 +0.00	55.86	55.21	55.21	30,000
19 Apr 22	55.30000 +1.00	55.30	53.62	55.04	32,600
14 Apr 22	54.30000 -0.20	55.44	54.28	54.74	19,400
13 Apr 22	54.50000 -0.10	54.87	54.26	54.79	4,700
12 Apr 22	54.60000 +0.90	54.60	53.07	53.30	25,700
11 Apr 22	53.70000 -0.55	53.75	53.34	53.75	18,500
08 Apr 22	54.25000 -0.65	55.73	54.25	55.73	15,300
07 Apr 22	54.90000 -0.25	55.83	54.70	55.61	22,100
06 Apr 22	55.15000 -1.45	56.19	54.91	55.99	11,700
05 Apr 22	56.60000 -0.98	58.00	56.60	57.99	7,500
04 Apr 22	57.58000 +0.88	57.58	56.99	56.99	18,700
01 Apr 22	56.70000 -1.10	57.44	56.70	57.28	14,400
31 Mar 22	57.80000 +0.70	57.80	56.80	57.23	46,100
30 Mar 22	57.10000 +0.40	58.60	56.89	58.60	58,200
29 Mar 22	56.70000 -0.07	58.11	56.70	57.89	22,100
28 Mar 22	56.77000 +0.07	57.64	56.77	57.35	23,000
25 Mar 22	56.70000 +0.10	57.44	56.48	56.84	26,300
24 Mar 22	56.60000 +1.10	56.60	55.00	55.00	26,000
23 Mar 22	55.50000 +0.14	55.70	55.00	55.51	15,600
22 Mar 22	55.36000 +1.26	55.61	54.43	54.81	42,000
21 Mar 22	54.10000 -1.20	55.14	53.75	55.01	51,600
18 Mar 22	55.30000 +1.15	55.54	54.19	54.19	106,800
17 Mar 22	54.15000 -0.20	54.95	54.07	54.84	9,800
16 Mar 22	54.35000 +2.51	55.01	54.04	54.40	27,500
15 Mar 22	51.84000 +0.32	51.88	51.44	51.44	4,400
14 Mar 22	51.52000 -1.39	53.31	51.52	52.63	36,300
11 Mar 22	52.91000 +0.31	54.19	52.91	54.03	9,300
10 Mar 22	52.60000 -0.90	53.53	52.60	53.32	7,500
09 Mar 22	53.50000 +1.23	53.88	52.75	52.75	21,700
08 Mar 22	52.27000 -1.86	52.75	51.70	52.48	22,100
07 Mar 22	54.13000 -0.72	54.84	53.14	54.10	27,000
04 Mar 22	54.85000 +2.25	55.10	53.60	54.48	71,400
03 Mar 22	52.60000 -0.17	53.69	51.93	52.77	19,800
02 Mar 22	52.77000 +0.87	52.77	51.01	51.01	1,200
01 Mar 22	51.90000 -1.00	52.91	51.79	52.91	28,500
28 Feb 22	52.90000 +0.50	52.90	51.32	51.53	26,500
25 Feb 22	52.40000 +1.95	52.40	50.80	50.80	27,900
24 Feb 22	50.45000 -0.16	50.45	47.76	48.00	50,200
23 Feb 22	50.61000 -0.66	51.71	50.61	51.32	9,000
22 Feb 22	51.27000 +0.38	51.44	48.83	49.00	42,600
21 Feb 22	50.89000 -0.06	50.89	50.38	50.63	4,800
18 Feb 22	50.95000 -0.64	51.52	50.76	50.95	13,100
17 Feb 22	51.59000 -0.31	52.70	51.41	52.70	10,100
16 Feb 22	51.90000 -0.90	52.96	51.90	52.77	8,400
15 Feb 22	52.80000 +1.49	52.80	51.51	51.66	15,100
14 Feb 22	51.31000 -0.59	51.31	49.47	50.06	29,900
11 Feb 22	51.90000 -1.11	52.65	51.00	51.27	159,400
10 Feb 22	53.01000 +0.16	53.50	52.22	53.37	22,700
09 Feb 22	52.85000 +0.55	53.38	52.78	53.08	21,200
08 Feb 22	52.30000 +1.00	52.33	51.15	51.78	52,200
07 Feb 22	51.30000 -0.28	52.33	51.30	52.33	12,100
04 Feb 22	51.58000 -0.32	51.58	50.07	51.45	48,100
03 Feb 22	51.90000 -0.70	53.47	51.80	53.47	43,700
02 Feb 22	52.60000 -0.10	53.35	52.60	53.35	69,400
01 Feb 22	52.70000 +1.50	52.70	51.52	52.54	36,800
31 Jan 22	51.20000 +2.40	51.38	49.78	49.78	39,100
28 Jan 22	48.80500 -0.82	49.22	47.86	48.93	150,200
27 Jan 22	49.62000 +0.07	51.10	49.62	50.51	19,300
26 Jan 22	49.55000 +2.02	49.75	48.22	48.38	66,100
25 Jan 22	47.52500 +0.78	47.96	46.96	47.00	86,400
24 Jan 22	46.75000 -1.90	47.60	46.10	47.30	74,600
21 Jan 22	48.64500 -1.42	48.93	47.74	48.67	217,300
20 Jan 22	50.06000 -0.18	50.28	49.35	49.40	30,900
19 Jan 22	50.24000 -1.45	51.90	50.00	50.34	688,400
18 Jan 22	51.69000 -1.21	52.68	51.27	52.68	100,300
17 Jan 22	52.90000 +0.45	53.14	52.25	52.34	29,400
14 Jan 22	52.45000 -1.75	52.59	51.79	52.33	53,700
13 Jan 22	54.20000 -0.35	54.72	53.76	54.72	44,500
12 Jan 22	54.55000 -0.40	55.22	54.55	54.76	11,200
11 Jan 22	54.95000 +1.20	55.61	54.53	55.54	20,300
10 Jan 22	53.75000 -1.30	55.29	52.89	55.29	38,000
07 Jan 22	55.05000 -1.53	56.72	54.82	56.72	32,800
06 Jan 22	56.58000 -1.57	57.12	56.27	57.08	14,700
05 Jan 22	58.15000 -0.50	59.68	57.87	58.97	37,000
04 Jan 22	58.65000 -0.10	59.64	58.16	59.64	25,400
03 Jan 22	58.75000 -0.81	59.61	58.50	59.61	70,400
30 Dec 21	59.56000 +0.36	59.98	59.45	59.90	26,400
29 Dec 21	59.20000 -0.52	59.96	59.12	59.96	8,300
28 Dec 21	59.72000 +0.32	60.10	59.37	59.67	43,600
27 Dec 21	59.40000 +0.40	59.70	58.58	58.58	58,000
23 Dec 21	59.00000 +1.70	59.00	57.91	58.66	25,500
22 Dec 21	57.30000 +0.75	57.52	56.60	57.33	23,500
21 Dec 21	56.55000 +0.04	57.90	56.36	57.90	49,000
20 Dec 21	56.51000 +0.78	56.51	54.70	54.73	33,200
17 Dec 21	55.73000 +0.03	56.19	54.35	54.92	59,300
16 Dec 21	55.70000 +0.86	57.21	55.70	57.21	42,200
15 Dec 21	54.84000 +0.92	55.26	54.48	54.98	21,200
14 Dec 21	53.92000 -1.41	55.40	53.92	55.33	11,700
13 Dec 21	55.33000 +0.08	56.70	55.33	56.62	55,700
10 Dec 21	55.25000 +3.20	56.55	54.74	54.77	135,300
09 Dec 21	52.05000 +0.20	52.05	51.70	51.71	17,400
08 Dec 21	51.85000 -0.58	52.65	51.52	52.65	9,400
07 Dec 21	52.43000 +2.35	52.43	50.84	50.85	19,600
06 Dec 21	50.08000 +0.58	50.08	49.05	49.19	10,000
03 Dec 21	49.50000 +0.80	49.95	49.01	49.01	23,600
02 Dec 21	48.70000 -1.33	49.25	47.93	49.19	71,100
01 Dec 21	50.03000 +0.70	50.11	49.42	50.04	30,000
30 Nov 21	49.32500 -0.58	49.83	49.33	49.83	2,300
29 Nov 21	49.90000 +1.73	49.99	48.63	49.30	4,700
26 Nov 21	48.17500 -1.63	49.00	48.17	48.42	17,800
25 Nov 21	49.80000 +0.47	50.06	49.80	50.03	500
24 Nov 21	49.32500 +0.58	49.50	49.19	49.45	2,800
23 Nov 21	48.75000 -1.50	49.25	48.56	49.00	22,200
22 Nov 21	50.25000 -0.15	50.85	50.18	50.85	17,400
19 Nov 21	50.40000 -0.30	51.12	50.40	50.84	14,400
18 Nov 21	50.70000 +0.30	51.00	50.27	50.63	17,500
17 Nov 21	50.40000 +0.37	51.33	50.10	50.85	102,200
16 Nov 21	50.03000 +0.63	50.06	49.72	49.72	5,100
15 Nov 21	49.40500 +0.20	49.94	49.15	49.70	27,400
12 Nov 21	49.20000 +0.89	49.25	48.64	48.97	19,800
11 Nov 21	48.31500 -0.20	48.31	48.22	48.22	4,000
10 Nov 21	48.51000 +0.11	48.53	47.50	48.45	32,000
09 Nov 21	48.40000 -0.02	48.56	48.00	48.56	14,600
08 Nov 21	48.42500 +0.27	48.92	48.36	48.50	11,600
05 Nov 21	48.15000 +0.93	48.28	47.68	47.88	12,400
04 Nov 21	47.22500 +0.82	47.47	47.07	47.07	10,100
03 Nov 21	46.40000 -0.27	46.69	46.21	46.69	3,800
02 Nov 21	46.67500 +1.15	46.67	45.56	45.65	8,700
01 Nov 21	45.52500 +0.54	46.30	45.51	46.27	12,600
29 Oct 21	44.99000 -0.09	45.25	44.99	45.25	3,500
28 Oct 21	45.07500 -1.10	45.60	45.08	45.60	600
27 Oct 21	46.17500 +0.47	46.17	45.73	46.01	17,500
26 Oct 21	45.70000 +0.75	45.75	45.01	45.68	9,500
25 Oct 21	44.95500 +0.43	45.00	44.36	44.78	4,700
22 Oct 21	44.52500 +0.74	44.53	44.32	44.35	1,900
21 Oct 21	43.78500 -0.19	43.98	43.69	43.88	4,400
20 Oct 21	43.97500 +0.35	44.13	43.80	44.01	3,800
19 Oct 21	43.62000 +0.26	43.62	43.53	43.53	1,700
18 Oct 21	43.36000 -0.06	43.40	43.22	43.40	4,100
15 Oct 21	43.42500 +0.47	43.89	43.42	43.87	3,400
14 Oct 21	42.95000 +1.20	42.95	42.31	42.31	6,300
13 Oct 21	41.75000 -0.35	42.00	41.53	42.00	3,700
12 Oct 21	42.10000 -1.03	42.84	42.10	42.60	8,300
11 Oct 21	43.12500 +0.55	43.17	42.29	42.58	37,800
08 Oct 21	42.57500 -0.47	43.09	42.55	42.61	6,200
07 Oct 21	43.05000 +1.25	43.05	42.70	42.70	4,100
06 Oct 21	41.80000 -0.06	42.00	41.36	41.99	6,200
05 Oct 21	41.85500 +0.98	41.85	40.78	40.90	12,200
04 Oct 21	40.87500 -0.80	41.60	40.88	41.60	11,100
01 Oct 21	41.67500 -0.42	42.01	41.15	41.67	4,200
30 Sep 21	42.10000 -0.10	42.41	42.10	42.41	5,600
29 Sep 21	42.20000 -0.85	42.60	42.11	42.47	5,400
27 Sep 21	43.05000 +0.15	43.05	43.05	43.05	2,000
24 Sep 21	42.90000 -0.02	43.03	42.90	42.95	2,600
23 Sep 21	42.92500 +0.40	43.08	42.92	43.08	2,000
22 Sep 21	42.52500 +0.64	42.53	41.90	42.49	8,500
21 Sep 21	41.88500 -0.36	42.33	41.89	42.33	9,000
20 Sep 21	42.25000 -0.54	43.28	42.25	43.28	10,200
17 Sep 21	42.79000 +0.12	43.17	42.28	42.83	20,500
16 Sep 21	42.67500 -0.37	43.10	42.56	43.10	1,200
15 Sep 21	43.04000 +0.47	43.04	42.59	42.96	2,700
14 Sep 21	42.57500 +0.60	42.58	42.40	42.40	5,000
13 Sep 21	41.97500 -0.28	42.74	41.97	42.74	100
10 Sep 21	42.25000 +0.24	42.39	42.11	42.19	2,000
09 Sep 21	42.01500 +0.44	42.15	41.75	41.75	3,800
08 Sep 21	41.58000 -0.15	42.19	41.50	41.88	18,300
07 Sep 21	41.72500 -0.43	42.00	41.50	42.00	8,700
06 Sep 21	42.15500 +0.13	42.36	42.00	42.36	7,500
03 Sep 21	42.02500 +0.40	42.20	41.50	41.60	63,300
02 Sep 21	41.62500 -0.10	41.92	41.63	41.92	7,000
01 Sep 21	41.72500 -0.38	42.65	41.72	42.65	1,600
31 Aug 21	42.10000 -0.35	42.60	42.03	42.45	8,900
30 Aug 21	42.45000 +0.75	43.01	42.10	42.34	14,800
27 Aug 21	41.70000 +0.42	41.70	41.12	41.38	8,700
26 Aug 21	41.27500 +0.10	41.28	40.94	40.94	100
25 Aug 21	41.17500 +0.20	41.17	40.99	40.99	2,500
24 Aug 21	40.97500 -0.28	41.57	40.97	41.53	5,800
23 Aug 21	41.25000 +0.70	41.25	40.40	40.40	4,800
20 Aug 21	40.55000 +0.44	40.55	40.44	40.53	2,000
19 Aug 21	40.11000 -0.24	40.21	39.71	40.20	3,700
18 Aug 21	40.35500 -0.37	41.03	40.35	40.88	12,200
17 Aug 21	40.72500 -0.45	40.95	40.51	40.95	4,100
16 Aug 21	41.17500 -0.08	41.53	41.00	41.00	9,500
13 Aug 21	41.25000 +0.00	41.60	41.10	41.60	2,400
12 Aug 21	41.25000 +0.10	41.40	41.08	41.30	37,900
11 Aug 21	41.15000 +0.08	41.33	41.04	41.10	7,000
10 Aug 21	41.07000 -0.10	41.55	40.85	41.39	5,200
09 Aug 21	41.17500 -0.08	41.76	41.17	41.56	1,600
05 Aug 21	41.25000 +0.08	41.26	40.82	40.83	4,100
04 Aug 21	41.16500 +0.49	41.20	41.06	41.20	6,500
03 Aug 21	40.67500 -0.80	41.53	40.59	41.53	2,800
02 Aug 21	41.47500 +0.88	41.47	40.92	41.43	21,300
30 Jul 21	40.60000 +0.00	40.60	39.92	40.19	12,500
29 Jul 21	40.60000 +0.17	40.65	40.60	40.65	2,300
28 Jul 21	40.42500 +0.70	40.50	40.42	40.44	2,600
27 Jul 21	39.72500 -1.14	40.00	39.72	40.00	3,700
26 Jul 21	40.86500 -0.21	41.20	40.51	41.20	1,000
23 Jul 21	41.07500 +0.65	41.08	40.44	40.44	4,100
22 Jul 21	40.42500 +0.22	40.49	40.19	40.49	14,000
21 Jul 21	40.20000 +0.40	40.20	39.95	39.95	6,500
20 Jul 21	39.80000 +0.38	39.99	39.30	39.99	2,200
19 Jul 21	39.42000 -0.70	39.98	38.75	39.98	31,200
16 Jul 21	40.12500 -0.55	40.85	40.13	40.31	15,200
15 Jul 21	40.67500 -0.25	41.01	40.40	40.80	10,500
14 Jul 21	40.92500 -0.17	41.59	40.92	41.59	8,100
13 Jul 21	41.10000 +0.70	41.56	41.00	41.00	8,600
12 Jul 21	40.40000 +0.96	40.80	40.40	40.80	2,900
09 Jul 21	39.44000 -0.14	39.67	39.44	39.67	600
08 Jul 21	39.57500 -0.08	39.65	38.80	39.65	1,700
07 Jul 21	39.65000 +0.05	40.26	39.65	40.26	2,100
05 Jul 21	39.60000 -0.58	39.94	39.20	39.50	10,900
02 Jul 21	40.17500 +0.27	40.40	39.67	40.05	2,100
29 Jun 21	39.90000 +0.30	39.90	39.68	39.68	1,600
28 Jun 21	39.60000 +0.57	39.60	39.00	39.00	1,300
23 Jun 21	39.02500 -0.31	39.03	39.00	39.00	1,500
22 Jun 21	39.33500 -0.44	39.33	39.05	39.25	1,500
17 Jun 21	39.77500 +1.00	39.78	38.95	38.95	5,200
16 Jun 21	38.77500 -0.15	38.78	38.62	38.63	7,000
15 Jun 21	38.92500 +0.20	39.47	38.92	39.26	10,400
14 Jun 21	38.72500 -0.20	39.26	38.72	39.26	2,000
11 Jun 21	38.92500 +0.83	38.92	38.26	38.26	2,400
10 Jun 21	38.10000 -0.03	38.15	37.94	37.94	2,500
09 Jun 21	38.12500 -0.03	38.40	38.12	38.40	6,800
08 Jun 21	38.15000 +0.08	38.45	38.10	38.45	800
07 Jun 21	38.07500 -1.02	39.26	38.08	39.26	2,300
04 Jun 21	39.10000 +0.52	39.10	38.40	38.80	2,000
03 Jun 21	38.57500 -0.35	38.80	38.58	38.80	800
02 Jun 21	38.92500 +0.52	39.19	37.94	37.94	14,400
01 Jun 21	38.40000 -0.16	38.76	38.40	38.76	1,300
31 May 21	38.56500 +1.16	39.19	38.40	39.15	8,400
25 May 21	37.40000 +1.55	37.40	37.36	37.36	1,500
20 May 21	35.85000 +0.22	35.85	35.85	35.85	1,000
19 May 21	35.62500 -0.22	35.80	34.80	35.30	7,300
17 May 21	35.85000 +0.35	36.67	35.85	36.67	1,200
13 May 21	35.50000 +0.42	35.50	35.50	35.50	600
12 May 21	35.07500 -0.65	35.30	35.00	35.30	20,600
11 May 21	35.72500 -0.54	35.75	34.97	35.60	70,000
10 May 21	36.26000 -1.06	36.81	36.26	36.81	9,500
07 May 21	37.32500 -0.30	37.69	37.33	37.69	8,400
05 May 21	37.62500 +1.00	37.63	37.19	37.35	5,200
04 May 21	36.62500 -0.67	36.90	36.45	36.90	900
03 May 21	37.30000 -0.67	38.00	37.30	38.00	2,500
30 Apr 21	37.97500 -0.13	37.97	37.67	37.67	1,500
29 Apr 21	38.10000 +0.25	38.35	38.10	38.15	4,900
28 Apr 21	37.85000 -1.30	38.65	37.85	38.65	1,900
26 Apr 21	39.15000 +1.20	39.19	38.60	38.60	7,300
22 Apr 21	37.95000 +0.08	38.08	37.95	38.08	3,300
21 Apr 21	37.87500 -0.05	38.08	37.56	37.60	17,700
20 Apr 21	37.92500 -0.95	38.83	37.77	38.70	23,500
19 Apr 21	38.87500 -1.15	40.31	38.88	40.31	13,700
16 Apr 21	40.02500 -0.32	40.60	40.03	40.60	5,700
14 Apr 21	40.35000 -0.13	40.74	40.25	40.25	3,700
13 Apr 21	40.47500 -0.08	40.95	40.47	40.95	6,200
12 Apr 21	40.55000 +0.35	40.90	40.45	40.85	16,000
09 Apr 21	40.20000 -0.38	40.97	40.10	40.97	5,100
08 Apr 21	40.57500 +0.28	41.20	40.58	41.04	14,800
07 Apr 21	40.30000 -0.87	41.19	40.08	41.19	11,600
06 Apr 21	41.17000 +1.05	41.40	40.95	40.95	107,900
01 Apr 21	40.12500 +0.72	40.15	39.65	39.65	3,600
31 Mar 21	39.41000 +0.41	39.70	38.67	38.67	3,700
30 Mar 21	39.00000 -1.17	40.44	38.75	40.44	13,100
29 Mar 21	40.17500 +0.17	41.36	40.17	41.19	5,600
26 Mar 21	40.00000 +1.03	40.05	39.00	39.00	5,800
25 Mar 21	38.97500 -0.20	38.97	38.40	38.55	11,000
24 Mar 21	39.17500 -0.58	39.35	38.95	38.95	2,800
23 Mar 21	39.75000 -0.25	40.15	39.70	39.70	8,700
22 Mar 21	40.00000 +0.97	40.00	39.90	40.00	5,600
19 Mar 21	39.02500 -1.22	39.29	38.60	39.00	12,700
18 Mar 21	40.25000 +0.30	40.74	39.85	40.74	9,100
17 Mar 21	39.95000 -0.47	39.95	39.67	39.92	8,500
16 Mar 21	40.42500 +1.38	40.69	39.54	40.00	26,100
15 Mar 21	39.05000 +1.55	39.05	37.83	37.83	3,300
12 Mar 21	37.50000 -0.44	37.55	37.50	37.50	2,100
11 Mar 21	37.93500 +0.64	37.94	37.44	37.44	7,200
10 Mar 21	37.30000 +0.51	37.64	36.90	36.98	4,700
09 Mar 21	36.78500 -0.29	36.78	35.71	35.71	18,200
08 Mar 21	37.07500 +0.40	38.05	37.06	37.70	23,700
05 Mar 21	36.67500 -1.45	38.10	36.00	36.00	21,800
04 Mar 21	38.12500 -1.45	38.87	38.13	38.87	2,300
03 Mar 21	39.57500 -0.33	40.60	39.58	40.60	400
02 Mar 21	39.90000 -0.15	40.50	39.90	40.50	100
01 Mar 21	40.05000 +1.08	40.10	39.43	39.90	33,900
26 Feb 21	38.97500 +0.49	38.97	37.23	37.23	19,300
25 Feb 21	38.48500 -0.25	38.99	38.49	38.99	8,400
24 Feb 21	38.74000 +0.27	39.25	38.74	38.98	9,800
23 Feb 21	38.47000 -1.31	39.10	38.00	39.10	57,300
22 Feb 21	39.77500 -0.94	40.20	39.78	40.20	2,500
19 Feb 21	40.72000 +0.97	40.72	40.10	40.10	1,200
18 Feb 21	39.74500 +0.17	39.81	39.44	39.70	2,200
17 Feb 21	39.58000 -1.14	40.81	39.58	40.17	12,300
16 Feb 21	40.72000 +0.35	40.92	40.35	40.45	7,600
15 Feb 21	40.37000 +0.59	40.81	39.83	40.20	22,800
12 Feb 21	39.78500 +0.69	39.85	39.00	39.40	9,300
11 Feb 21	39.09500 +0.15	39.10	38.78	38.78	1,100
09 Feb 21	38.95000 +0.21	39.70	38.92	39.00	70,600
08 Feb 21	38.74000 -0.39	39.03	38.63	38.92	9,400
05 Feb 21	39.13000 +0.40	39.81	39.13	39.81	4,400
04 Feb 21	38.73000 -0.28	38.80	38.06	38.09	3,600
03 Feb 21	39.01000 -0.18	39.94	39.01	39.94	5,000
02 Feb 21	39.19000 +0.87	39.19	38.83	39.15	5,000
01 Feb 21	38.32000 +1.04	38.32	37.50	37.64	500
28 Jan 21	37.27500 +0.32	37.55	36.28	36.28	32,600
27 Jan 21	36.95500 -1.42	38.00	36.95	38.00	14,900
26 Jan 21	38.38000 +0.31	38.81	38.20	38.69	31,100
25 Jan 21	38.06500 -0.23	39.10	38.06	39.10	7,500
22 Jan 21	38.29000 -0.13	38.56	37.80	37.80	5,200
21 Jan 21	38.41500 +0.13	38.69	38.42	38.69	500
20 Jan 21	38.29000 +1.10	38.65	37.80	38.44	3,200
19 Jan 21	37.19500 +0.15	37.76	37.15	37.64	14,100
18 Jan 21	37.04500 +0.12	37.33	36.56	36.56	1,100
15 Jan 21	36.92500 -0.76	37.00	36.92	37.00	1,800
14 Jan 21	37.69000 +0.60	37.92	37.63	37.63	24,200
13 Jan 21	37.09000 -0.08	37.25	37.00	37.25	2,500
12 Jan 21	37.16500 +0.47	37.42	37.05	37.05	300
11 Jan 21	36.70000 +0.15	37.31	36.08	37.31	16,800
08 Jan 21	36.55000 +0.90	36.93	36.19	36.74	5,600
07 Jan 21	35.65000 +0.54	35.65	34.80	34.80	1,700
06 Jan 21	35.11000 +0.41	35.11	34.09	34.09	3,900
05 Jan 21	34.70500 -0.19	35.13	34.61	35.13	8,100
04 Jan 21	34.89000 -0.06	36.64	34.89	36.60	5,200
30 Dec 20	34.94500 -0.13	35.30	34.78	34.78	900
29 Dec 20	35.08000 -0.53	35.75	35.08	35.47	2,500
28 Dec 20	35.60500 +0.53	35.77	35.50	35.50	6,000
23 Dec 20	35.07000 -0.24	35.35	35.07	35.33	6,500
22 Dec 20	35.30500 +0.40	35.31	35.00	35.00	300
21 Dec 20	34.90000 -0.21	36.06	34.90	36.06	4,700
18 Dec 20	35.11000 +0.08	35.17	35.08	35.17	4,200
17 Dec 20	35.03500 +0.45	35.42	34.92	35.31	34,400
16 Dec 20	34.58500 +0.45	34.58	34.31	34.31	4,600
15 Dec 20	34.13500 +0.47	34.33	33.95	33.95	3,000
14 Dec 20	33.67000 -0.57	34.00	33.25	33.25	1,600
10 Dec 20	34.24000 -0.71	34.24	34.09	34.09	2,400
09 Dec 20	34.94500 +0.06	35.21	34.50	35.21	5,100
08 Dec 20	34.88500 +0.23	35.05	34.84	35.01	3,300
07 Dec 20	34.66000 +0.94	34.66	34.20	34.40	2,800
04 Dec 20	33.71500 +0.17	33.72	33.41	33.41	3,600
01 Dec 20	33.55000 +0.60	34.10	33.55	33.97	1,000
30 Nov 20	32.95000 -0.28	33.16	32.95	33.16	300
27 Nov 20	33.23500 +0.46	33.25	33.04	33.04	1,500
24 Nov 20	32.78000 +0.29	33.11	32.38	33.11	5,500
23 Nov 20	32.48500 -0.25	32.53	32.49	32.53	900
20 Nov 20	32.74000 +0.91	32.74	32.60	32.63	3,200
19 Nov 20	31.82500 -0.33	32.41	31.83	32.41	1,300
18 Nov 20	32.15500 +0.08	32.26	32.15	32.25	600
16 Nov 20	32.08000 +0.43	32.14	31.96	31.96	2,000
12 Nov 20	31.64500 -0.24	32.17	31.65	32.17	1,000
11 Nov 20	31.88500 +0.91	31.89	31.00	31.00	200
10 Nov 20	30.97000 -1.99	31.50	30.97	31.50	1,000
09 Nov 20	32.96500 +0.85	32.97	32.44	32.86	700
06 Nov 20	32.11000 +0.21	32.24	31.52	32.24	900
05 Nov 20	31.90000 +0.70	31.93	31.60	31.83	8,200
04 Nov 20	31.19500 +0.88	31.20	30.60	30.60	13,900
29 Oct 20	30.32000 -0.91	30.32	29.95	30.02	7,600
22 Oct 20	31.23000 -0.19	31.23	31.00	31.00	1,200
21 Oct 20	31.42000 -0.66	31.81	31.42	31.81	800
20 Oct 20	32.08000 -0.26	32.47	31.81	32.47	6,300
19 Oct 20	32.33500 -0.04	32.33	32.30	32.30	1,000
16 Oct 20	32.37500 -0.01	32.69	32.22	32.69	18,200
12 Oct 20	32.38500 +0.74	32.39	32.00	32.00	300
08 Oct 20	31.64500 +0.37	31.65	30.95	30.95	600
07 Oct 20	31.28000 +0.03	31.52	31.15	31.15	13,200
06 Oct 20	31.25000 +0.30	31.52	31.25	31.52	600
05 Oct 20	30.95000 -0.31	31.00	30.17	31.00	300
30 Sep 20	31.26500 +0.82	31.36	31.23	31.23	800
24 Sep 20	30.44500 +0.15	30.45	30.14	30.15	1,500
22 Sep 20	30.29500 +0.87	30.56	29.77	29.77	14,000
21 Sep 20	29.42500 -1.05	30.39	29.28	30.39	700
18 Sep 20	30.47500 -0.57	30.89	30.48	30.60	1,900
17 Sep 20	31.04500 -0.24	31.20	30.62	31.20	9,000
15 Sep 20	31.28500 +0.66	31.28	30.90	30.90	200
14 Sep 20	30.62000 +0.40	30.62	30.23	30.23	1,000
09 Sep 20	30.22000 -0.08	30.54	29.70	29.70	31,600
08 Sep 20	30.29500 -0.03	30.40	29.76	30.40	21,300
07 Sep 20	30.32500 -0.25	30.70	30.33	30.70	8,900
04 Sep 20	30.57500 +0.47	30.86	29.17	29.30	21,700
03 Sep 20	30.10500 -1.38	32.06	30.00	32.06	14,600
02 Sep 20	31.48000 +1.38	31.55	30.30	31.08	22,300
01 Sep 20	30.10500 +1.26	30.10	29.18	29.20	12,200
31 Aug 20	28.84500 +0.24	28.92	28.85	28.92	3,300
28 Aug 20	28.60500 -0.21	29.10	28.60	29.10	100
27 Aug 20	28.81000 +0.18	29.25	28.80	28.80	7,400
26 Aug 20	28.63000 +0.35	28.71	28.63	28.71	300
24 Aug 20	28.28000 +0.48	28.36	28.00	28.00	26,200
21 Aug 20	27.80000 +0.15	28.50	27.68	28.50	7,700
20 Aug 20	27.65000 -0.25	28.00	27.65	28.00	300
19 Aug 20	27.90000 +0.39	27.90	27.70	27.70	5,000
18 Aug 20	27.51500 -0.39	27.51	27.42	27.42	1,000
17 Aug 20	27.90500 +0.14	28.13	27.40	28.00	4,200
14 Aug 20	27.76000 -0.56	28.05	27.60	27.60	12,000
12 Aug 20	28.32000 +0.64	28.32	27.67	27.67	600
10 Aug 20	27.68000 +0.07	27.68	27.40	27.40	400
07 Aug 20	27.60500 +0.14	28.10	27.60	28.03	23,900
05 Aug 20	27.46000 +0.04	27.62	27.46	27.62	500
03 Aug 20	27.42500 +0.52	27.42	27.14	27.14	14,800
31 Jul 20	26.90500 +0.74	26.90	26.34	26.34	2,000
30 Jul 20	26.16000 -0.09	26.16	26.02	26.02	700
29 Jul 20	26.25500 -0.17	26.51	26.25	26.50	8,200
28 Jul 20	26.42000 +0.22	26.95	26.42	26.66	7,800
27 Jul 20	26.20000 -0.69	26.42	25.77	25.77	4,700
22 Jul 20	26.89500 -0.39	27.37	26.90	27.16	200
20 Jul 20	27.29000 -0.12	27.51	27.29	27.51	100
17 Jul 20	27.41000 +0.28	27.41	27.41	27.41	3,100
16 Jul 20	27.13000 -0.33	27.76	26.97	27.70	19,300
15 Jul 20	27.46000 +0.14	27.46	27.44	27.44	400
14 Jul 20	27.32000 -0.95	27.99	27.32	27.99	400
13 Jul 20	28.27000 +0.18	28.38	28.00	28.00	1,400
09 Jul 20	28.08500 -0.03	28.43	28.00	28.00	8,700
07 Jul 20	28.12000 -0.13	28.36	27.97	28.36	7,500
06 Jul 20	28.25000 +0.40	28.25	27.02	28.09	50,500
03 Jul 20	27.84500 +0.31	28.40	27.85	28.40	200
29 Jun 20	27.54000 +0.18	27.54	27.00	27.50	25,700
26 Jun 20	27.36000 +0.11	28.06	27.36	27.66	7,100
25 Jun 20	27.24500 +0.01	27.51	27.25	27.51	400
24 Jun 20	27.24000 -0.53	27.24	27.02	27.20	3,900
23 Jun 20	27.77500 +0.22	27.85	27.77	27.85	500
22 Jun 20	27.55500 -0.72	27.55	27.49	27.49	100
18 Jun 20	28.27000 +0.30	28.27	27.98	27.98	1,200
17 Jun 20	27.97500 +0.52	28.08	27.90	28.08	6,800
16 Jun 20	27.45500 +1.01	27.60	27.45	27.60	5,800
15 Jun 20	26.44500 +0.02	26.45	25.27	26.00	10,500
12 Jun 20	26.42500 -0.26	26.89	26.42	26.70	15,200
11 Jun 20	26.68500 -2.17	27.19	26.67	26.68	6,300
05 Jun 20	28.86000 +1.67	29.20	28.40	28.75	27,900
04 Jun 20	27.19000 -0.19	27.27	27.19	27.27	2,000
03 Jun 20	27.38000 +1.09	27.38	26.58	26.58	1,500
02 Jun 20	26.29000 +0.75	26.50	26.29	26.50	1,900
29 May 20	25.54000 -0.40	25.70	24.84	25.70	29,800
28 May 20	25.94000 +0.28	26.35	25.94	26.35	1,500
27 May 20	25.65500 +0.16	26.28	25.65	26.00	19,700
25 May 20	25.49500 +0.47	25.81	25.13	25.81	2,100
22 May 20	25.02500 -0.54	25.02	24.82	24.82	500
20 May 20	25.56000 +0.47	25.64	25.34	25.34	9,000
19 May 20	25.09000 +0.08	25.26	25.09	25.26	900
18 May 20	25.01000 +0.93	25.02	24.21	24.50	1,000
15 May 20	24.07500 -0.04	25.11	24.08	25.11	3,000
14 May 20	24.12000 -0.35	24.20	23.90	24.20	10,800
13 May 20	24.47000 -0.70	24.99	24.20	24.99	9,100
12 May 20	25.17500 -0.25	25.35	25.03	25.35	10,500
11 May 20	25.42000 +0.39	25.91	25.13	25.13	1,800
08 May 20	25.03500 +0.22	25.23	25.03	25.23	1,000
06 May 20	24.82000 +0.43	24.82	24.70	24.70	4,300
05 May 20	24.38500 +0.73	24.60	24.39	24.60	100
04 May 20	23.65500 -1.20	24.23	23.66	24.19	2,200
30 Apr 20	24.86000 -0.53	25.84	24.86	25.55	6,500
29 Apr 20	25.39000 +0.48	25.39	25.12	25.12	100
28 Apr 20	24.91500 +0.05	25.25	24.52	24.52	2,100
27 Apr 20	24.86000 +0.76	24.86	24.28	24.33	6,000
24 Apr 20	24.10000 -0.25	24.10	23.80	23.80	2,000
23 Apr 20	24.35500 +0.58	24.49	24.35	24.49	2,000
22 Apr 20	23.77500 +0.88	23.77	23.11	23.11	2,000
21 Apr 20	22.89500 -1.33	23.94	22.90	23.90	8,600
20 Apr 20	24.22500 +0.16	24.74	24.10	24.74	2,200
17 Apr 20	24.06000 +0.40	24.79	23.90	24.60	11,400
15 Apr 20	23.66000 -0.43	24.22	23.66	24.22	1,700
14 Apr 20	24.08500 +0.30	24.09	23.63	23.63	48,100
09 Apr 20	23.79000 -0.21	24.66	23.79	24.30	3,200
08 Apr 20	24.00000 -0.03	24.00	23.40	23.40	200
07 Apr 20	24.03000 +2.04	24.11	24.03	24.11	1,500
03 Apr 20	21.99500 +0.76	21.99	21.80	21.80	500
02 Apr 20	21.23000 +0.32	21.85	20.46	20.46	20,000
01 Apr 20	20.91000 -1.35	21.70	20.91	21.70	3,400
31 Mar 20	22.26000 +0.63	23.00	22.00	22.00	21,700
30 Mar 20	21.63000 +0.35	21.63	20.70	21.34	8,500
27 Mar 20	21.28500 -0.63	22.33	21.28	22.33	2,000
26 Mar 20	21.91000 +1.06	22.20	20.00	20.00	2,700
25 Mar 20	20.85500 +0.75	20.85	19.70	20.51	10,300
24 Mar 20	20.10000 +2.96	20.10	19.90	19.90	6,000
23 Mar 20	17.14200 -0.93	18.57	17.14	17.50	7,000
20 Mar 20	18.06800 +0.79	19.62	17.85	18.80	6,400
19 Mar 20	17.27600 +1.14	17.44	15.86	16.02	1,600
18 Mar 20	16.14000 -1.35	17.51	16.10	16.80	6,000
17 Mar 20	17.49400 -0.55	17.95	17.00	17.95	6,100
16 Mar 20	18.04400 -0.33	20.51	18.04	19.81	9,100
13 Mar 20	18.37400 -2.08	20.67	18.37	19.69	25,600
12 Mar 20	20.45500 -1.75	20.51	20.22	20.22	11,400
11 Mar 20	22.20000 -0.43	22.99	22.20	22.89	6,400
10 Mar 20	22.63000 +0.35	22.63	22.11	22.11	3,100
09 Mar 20	22.28500 -1.35	22.77	21.73	22.38	14,600
06 Mar 20	23.63500 -1.59	24.59	23.20	24.45	16,800
05 Mar 20	25.23000 +0.16	25.86	25.21	25.39	10,900
04 Mar 20	25.07000 +0.20	25.50	25.00	25.19	6,100
03 Mar 20	24.87000 +0.78	26.29	24.87	25.20	19,600
02 Mar 20	24.09000 -0.39	25.20	24.09	24.69	35,800
28 Feb 20	24.47500 -1.21	24.69	22.60	22.60	42,000
27 Feb 20	25.69000 -0.60	26.55	25.69	26.55	2,000
26 Feb 20	26.28500 -0.17	26.50	25.14	25.61	66,300
25 Feb 20	26.45500 -0.68	27.26	26.45	27.26	1,600
24 Feb 20	27.13500 -1.08	27.74	25.80	27.14	37,000
21 Feb 20	28.21000 -0.27	28.68	27.75	28.68	5,600
20 Feb 20	28.48500 -0.75	29.69	28.49	29.69	300
19 Feb 20	29.23500 +0.51	29.24	28.80	29.24	10,500
18 Feb 20	28.72500 -0.65	29.81	28.55	29.81	33,000
17 Feb 20	29.38000 -0.05	29.80	29.13	29.80	1,600
14 Feb 20	29.42500 -0.55	30.36	29.42	30.36	200
13 Feb 20	29.97000 +0.35	29.97	29.62	29.62	3,300
12 Feb 20	29.62000 +0.99	29.62	29.20	29.25	20,300
10 Feb 20	28.63500 -0.38	29.12	28.56	29.12	11,800
07 Feb 20	29.01500 +0.11	29.28	29.01	29.28	800
06 Feb 20	28.90500 +0.14	29.20	28.90	29.00	2,800
05 Feb 20	28.76000 +0.40	28.98	28.64	28.64	2,200
04 Feb 20	28.36000 +0.77	28.55	28.10	28.10	400
03 Feb 20	27.59000 -1.22	28.24	27.17	28.24	2,800
31 Jan 20	28.81500 +0.55	28.81	28.81	28.81	300
30 Jan 20	28.26000 -0.64	28.40	28.11	28.40	1,000
29 Jan 20	28.90000 -0.37	29.47	28.90	29.35	3,500
28 Jan 20	29.27000 +1.02	29.27	28.16	28.40	12,100
27 Jan 20	28.25500 -1.28	29.89	28.25	29.89	9,400
24 Jan 20	29.54000 +0.94	30.02	29.41	29.45	5,500
23 Jan 20	28.59500 +0.40	28.83	28.31	28.31	2,000
22 Jan 20	28.19500 +0.50	28.40	27.98	27.98	9,200
21 Jan 20	27.69500 -0.05	28.07	27.70	28.07	2,200
20 Jan 20	27.75000 +0.41	28.31	27.73	27.73	33,500
17 Jan 20	27.34000 -0.39	27.73	27.34	27.73	400
15 Jan 20	27.73000 +0.46	28.00	27.73	27.90	4,100
14 Jan 20	27.27000 +0.35	27.60	27.27	27.50	10,600
10 Jan 20	26.92000 -0.79	27.42	26.92	27.42	2,700
09 Jan 20	27.71000 -0.28	28.20	27.55	28.02	12,500
08 Jan 20	27.99000 -0.88	28.78	27.99	28.78	12,400
07 Jan 20	28.87000 +0.89	28.87	28.35	28.68	17,300
06 Jan 20	27.98500 -0.44	28.85	27.99	28.85	200
03 Jan 20	28.42000 -0.05	29.16	28.41	29.09	48,900
02 Jan 20	28.47500 +0.17	29.20	27.66	28.50	3,800
30 Dec 19	28.30500 -0.17	28.92	28.30	28.91	2,500
27 Dec 19	28.47500 -0.26	28.80	28.48	28.80	3,000
23 Dec 19	28.74000 +0.04	29.50	28.74	29.50	2,500
20 Dec 19	28.70500 -0.63	29.04	28.70	28.99	1,800
19 Dec 19	29.33500 +0.00	29.62	29.22	29.62	2,100
18 Dec 19	29.34000 +0.29	29.70	29.05	29.70	4,500
17 Dec 19	29.05000 -0.25	29.08	28.90	28.90	5,200
16 Dec 19	29.30500 +1.26	29.45	28.50	28.60	4,100
13 Dec 19	28.04000 -0.43	29.61	28.04	29.50	19,400
10 Dec 19	28.46500 -0.03	28.64	28.33	28.64	2,000
09 Dec 19	28.50000 +0.11	29.27	28.50	29.27	1,200
06 Dec 19	28.39000 +0.38	28.55	27.85	27.85	2,400
05 Dec 19	28.01500 +0.62	28.65	28.01	28.65	100
03 Dec 19	27.39500 -0.72	28.31	27.40	28.00	2,300
02 Dec 19	28.11000 -0.85	29.00	28.11	29.00	2,400
27 Nov 19	28.96000 +0.33	29.30	28.90	29.30	5,800
22 Nov 19	28.63000 +0.34	28.63	28.50	28.50	1,500
21 Nov 19	28.29000 -0.85	28.29	27.86	28.00	4,600
20 Nov 19	29.14000 +0.38	29.14	29.14	29.14	1,100
19 Nov 19	28.76000 +0.81	29.20	28.25	28.25	5,800
14 Nov 19	27.94500 -0.10	28.17	27.95	28.17	400
08 Nov 19	28.05000 -0.44	28.05	28.00	28.00	1,000
07 Nov 19	28.49000 -0.03	28.90	28.40	28.40	3,600
06 Nov 19	28.52500 +1.23	28.53	28.15	28.15	5,200
05 Nov 19	27.30000 +0.24	27.30	27.30	27.30	1,600
04 Nov 19	27.06000 +0.90	27.22	27.06	27.22	3,000
01 Nov 19	26.16500 -0.13	26.72	26.16	26.72	3,400
28 Oct 19	26.29000 +0.99	26.83	26.20	26.20	2,400
23 Oct 19	25.29500 -0.56	25.80	25.30	25.80	2,400
22 Oct 19	25.85500 -0.27	26.16	25.85	26.16	200
16 Oct 19	26.13000 +0.38	26.89	25.93	26.89	1,800
15 Oct 19	25.75000 +0.23	26.48	25.75	26.48	400
14 Oct 19	25.52000 -0.07	25.70	25.50	25.70	5,900
11 Oct 19	25.59500 +0.89	25.59	24.73	24.73	800
09 Oct 19	24.70000 -0.14	24.70	24.48	24.49	3,000
04 Oct 19	24.84000 +0.01	24.84	24.84	24.84	600
02 Oct 19	24.82500 -0.13	25.27	24.83	24.97	15,800
30 Sep 19	24.95500 -0.19	25.25	24.92	25.25	500
27 Sep 19	25.14500 +0.28	25.51	25.15	25.19	100
26 Sep 19	24.86500 +0.16	25.58	24.86	24.99	8,000
25 Sep 19	24.70500 -1.09	24.99	24.70	24.99	800
24 Sep 19	25.80000 +0.11	26.16	25.80	25.84	9,100
23 Sep 19	25.68500 -0.44	25.70	25.67	25.67	100
18 Sep 19	26.12500 +0.35	26.13	25.91	25.92	2,000
17 Sep 19	25.77500 -0.59	26.35	25.77	26.23	2,500
16 Sep 19	26.36000 +0.53	26.39	25.85	25.85	2,800
13 Sep 19	25.83000 -1.55	26.70	25.82	26.63	5,600
12 Sep 19	27.38000 +0.72	27.38	26.83	27.10	8,100
09 Sep 19	26.66500 +0.50	26.70	26.34	26.35	1,000
06 Sep 19	26.16000 -0.24	26.54	26.16	26.54	400
05 Sep 19	26.40000 +0.83	26.44	25.65	26.05	8,200
30 Aug 19	25.57000 +0.01	25.85	25.48	25.48	1,600
29 Aug 19	25.56000 +0.94	25.56	24.73	24.73	1,200
28 Aug 19	24.62500 -1.23	24.70	24.63	24.70	1,000
22 Aug 19	25.85000 +0.58	25.85	25.75	25.75	800
20 Aug 19	25.27000 +0.48	25.27	24.97	24.97	2,400
19 Aug 19	24.79000 -0.08	24.84	24.61	24.62	3,000
16 Aug 19	24.86500 +0.55	24.86	24.51	24.51	2,000
15 Aug 19	24.32000 -0.59	24.32	24.17	24.20	1,400
14 Aug 19	24.91000 -0.25	25.23	24.91	25.23	3,000
13 Aug 19	25.15500 +0.87	25.16	24.44	24.44	1,800
12 Aug 19	24.28500 -0.48	24.50	24.28	24.50	4,400
09 Aug 19	24.76000 +0.66	24.76	24.01	24.05	2,300
08 Aug 19	24.10000 +0.30	24.10	23.36	23.92	23,400
07 Aug 19	23.80000 +0.00	23.83	23.47	23.56	16,100
06 Aug 19	23.80000 -0.30	24.01	23.33	23.33	38,100
05 Aug 19	24.10000 -1.18	24.74	23.88	24.74	4,600
02 Aug 19	25.28500 -1.48	25.90	24.84	25.55	6,900
01 Aug 19	26.76500 +0.34	26.76	26.06	26.06	4,700
31 Jul 19	26.42500 -0.36	26.65	26.42	26.65	1,600
30 Jul 19	26.79000 -0.10	27.30	26.79	26.91	2,900
29 Jul 19	26.89000 -0.15	27.25	26.86	26.86	10,700
26 Jul 19	27.03500 +0.18	27.21	26.75	26.77	4,000
25 Jul 19	26.85500 -0.19	27.48	26.85	27.40	14,500
24 Jul 19	27.04500 +0.20	27.27	26.87	27.18	4,900
23 Jul 19	26.85000 +0.42	26.85	26.42	26.66	14,700
22 Jul 19	26.43000 +0.58	26.80	25.65	26.03	1,200
19 Jul 19	25.84500 +0.42	26.00	25.56	25.56	200
18 Jul 19	25.43000 +0.13	25.62	25.30	25.30	200
17 Jul 19	25.30000 -0.23	25.52	25.16	25.16	10,100
16 Jul 19	25.52500 -0.26	25.86	25.31	25.42	800
15 Jul 19	25.79000 +0.58	25.79	25.12	25.50	600
12 Jul 19	25.21000 +0.92	25.21	24.31	24.31	4,300
11 Jul 19	24.29500 -0.24	24.47	24.17	24.17	100
10 Jul 19	24.53000 +0.02	24.69	24.40	24.41	300
09 Jul 19	24.50500 -0.29	24.51	24.31	24.34	700
08 Jul 19	24.79500 -0.52	25.37	24.80	25.00	4,700
05 Jul 19	25.31500 +0.14	25.58	25.09	25.44	10,700
04 Jul 19	25.17500 -0.11	25.17	25.06	25.06	1,500
03 Jul 19	25.29000 -1.20	25.29	24.94	24.95	2,000
02 Jul 19	26.48500 +0.17	26.65	26.30	26.65	15,700
01 Jul 19	26.31500 +1.20	26.35	25.91	26.20	3,800
28 Jun 19	25.11000 +0.00	25.28	24.94	24.94	2,700
27 Jun 19	25.11500 +0.40	25.27	24.63	24.63	400
26 Jun 19	24.71000 +0.17	24.71	24.16	24.16	1,200
25 Jun 19	24.54000 -0.11	24.71	24.15	24.17	2,300
20 Jun 19	24.65000 +0.24	24.73	24.40	24.42	1,400
19 Jun 19	24.40500 +0.71	24.93	24.41	24.76	3,100
17 Jun 19	23.69500 +0.19	23.84	23.24	23.55	3,400
14 Jun 19	23.50000 -1.16	23.50	22.58	22.83	11,500
12 Jun 19	24.65500 -0.32	24.84	24.66	24.83	1,300
11 Jun 19	24.98000 +0.78	25.86	24.98	25.24	5,600
07 Jun 19	24.20000 +0.20	24.65	24.04	24.04	1,400
06 Jun 19	24.00000 +0.40	24.01	23.49	23.49	1,200
05 Jun 19	23.60500 +0.77	23.80	23.31	23.80	15,700
04 Jun 19	22.83500 -0.13	22.84	22.30	22.32	2,000
03 Jun 19	22.96500 +0.17	22.97	22.28	22.28	3,100
30 May 19	22.79500 +0.40	22.88	22.79	22.79	900
28 May 19	22.40000 -0.36	22.72	22.38	22.72	11,500
27 May 19	22.75500 -0.72	22.93	22.67	22.67	2,800
24 May 19	23.47500 +0.05	23.60	23.05	23.31	3,300
23 May 19	23.43000 -0.73	24.01	23.34	24.00	30,700
22 May 19	24.15500 -0.40	24.85	24.16	24.85	4,800
21 May 19	24.55500 -0.43	24.81	24.56	24.62	3,500
20 May 19	24.99000 -0.92	25.87	24.52	25.83	17,300
17 May 19	25.91000 -0.44	26.70	25.91	26.39	17,200
16 May 19	26.34500 -1.18	27.35	26.35	26.96	700
15 May 19	27.53000 +1.88	27.53	26.81	26.81	6,100
13 May 19	25.65000 -1.16	26.66	25.60	26.66	6,700
10 May 19	26.81000 +0.35	27.27	26.81	26.90	4,900
09 May 19	26.46000 -0.75	27.35	26.44	27.03	13,500
08 May 19	27.21500 -0.39	27.24	27.04	27.24	1,500
07 May 19	27.60000 -0.04	28.03	27.42	27.59	11,700
06 May 19	27.64000 -0.33	27.99	26.90	27.99	14,200
03 May 19	27.97000 -0.31	28.09	27.86	28.09	6,800
02 May 19	28.28000 +0.18	28.90	28.28	28.28	16,900
30 Apr 19	28.09500 -0.07	28.22	27.80	27.81	8,500
29 Apr 19	28.16500 +0.64	28.16	27.80	28.02	8,700
26 Apr 19	27.52500 -0.31	27.95	27.52	27.92	4,400
25 Apr 19	27.83500 -0.31	28.50	27.84	28.24	9,300
24 Apr 19	28.14500 -0.06	28.62	27.91	28.25	2,700
23 Apr 19	28.20000 -0.33	28.21	28.13	28.20	5,000
18 Apr 19	28.53000 +0.05	28.58	28.15	28.45	26,300
17 Apr 19	28.47500 +0.23	28.48	28.12	28.27	42,000
16 Apr 19	28.24500 +0.32	28.37	27.85	27.85	74,600
15 Apr 19	27.92500 +0.31	28.23	27.61	28.05	6,500
12 Apr 19	27.61500 +0.25	27.61	27.14	27.21	2,000
11 Apr 19	27.36000 +0.07	27.43	27.05	27.07	600
10 Apr 19	27.29000 +0.49	27.29	26.72	26.74	16,500
09 Apr 19	26.79500 -0.14	26.85	26.65	26.85	1,800
08 Apr 19	26.94000 +0.14	27.30	26.76	27.30	6,700
05 Apr 19	26.80500 -0.22	27.08	26.69	26.69	100
04 Apr 19	27.02000 -0.16	27.28	26.86	26.86	16,500
03 Apr 19	27.18000 +0.02	27.51	26.80	26.81	9,800
02 Apr 19	27.15800 -0.04	27.50	27.10	27.10	2,100
01 Apr 19	27.20200 +0.75	27.20	26.61	26.98	15,800
29 Mar 19	26.44900 +0.34	26.48	26.45	26.48	200
28 Mar 19	26.11000 +0.05	26.11	26.09	26.09	1,000
26 Mar 19	26.06000 +0.05	26.50	25.63	25.63	4,000
22 Mar 19	26.00700 +0.51	26.25	25.87	25.87	5,900
21 Mar 19	25.50100 -0.60	25.50	25.35	25.35	1,000
20 Mar 19	26.10000 -0.49	26.19	26.10	26.19	2,000
19 Mar 19	26.59200 +0.41	26.59	25.70	25.73	800
18 Mar 19	26.18300 +0.61	26.18	25.48	25.51	12,800
15 Mar 19	25.57500 +1.78	26.34	24.77	24.89	14,800
14 Mar 19	23.79700 -0.26	24.17	23.77	23.77	5,000
13 Mar 19	24.06000 +0.51	24.06	23.71	23.71	5,000
12 Mar 19	23.54600 -0.30	24.08	23.55	24.08	700
11 Mar 19	23.84300 +0.57	24.00	23.31	23.31	9,100
08 Mar 19	23.27400 -0.45	23.75	23.08	23.43	12,600
07 Mar 19	23.72600 -0.27	23.77	23.48	23.72	7,300
06 Mar 19	24.00000 -0.54	24.33	24.00	24.33	900
05 Mar 19	24.54000 +0.30	24.54	24.09	24.09	4,900
04 Mar 19	24.24200 +0.45	24.24	23.84	24.18	4,000
01 Mar 19	23.78800 +0.04	24.04	23.79	24.04	1,200
28 Feb 19	23.75000 -0.07	23.75	23.68	23.68	5,700
27 Feb 19	23.81600 -0.42	24.11	23.82	24.11	7,800
26 Feb 19	24.23200 -0.21	24.67	24.22	24.26	9,200
25 Feb 19	24.44600 -0.30	24.55	24.37	24.55	2,000
21 Feb 19	24.75000 +0.00	24.81	24.75	24.81	2,000
19 Feb 19	24.75000 +0.00	25.12	24.75	24.77	2,100
18 Feb 19	24.75100 -0.27	25.05	24.75	24.75	1,500
15 Feb 19	25.02200 +0.02	25.02	24.78	24.78	300
14 Feb 19	25.00400 +0.19	25.13	24.80	24.80	1,300
13 Feb 19	24.81000 +0.14	24.81	24.49	24.80	2,200
12 Feb 19	24.66700 +1.72	24.69	24.24	24.40	32,700
08 Feb 19	22.94500 -0.76	23.56	22.94	23.56	18,300
07 Feb 19	23.70800 -0.48	24.33	23.58	24.28	13,900
06 Feb 19	24.18300 +0.17	24.19	23.53	23.88	5,800
05 Feb 19	24.00900 +0.86	24.02	23.64	23.64	12,900
04 Feb 19	23.14600 -0.05	23.49	23.14	23.49	1,000
01 Feb 19	23.19900 -0.26	23.43	23.16	23.26	23,700
31 Jan 19	23.46100 -0.17	23.76	23.27	23.39	3,100
30 Jan 19	23.62900 +0.42	23.63	23.42	23.42	4,000
29 Jan 19	23.21100 +0.13	23.23	23.04	23.23	1,000
28 Jan 19	23.07800 -0.03	23.32	22.84	23.32	9,500
25 Jan 19	23.11200 -0.10	23.30	22.98	23.10	27,600
24 Jan 19	23.21000 +0.56	23.28	22.48	22.48	8,200
23 Jan 19	22.64900 +0.09	22.85	22.50	22.50	7,500
22 Jan 19	22.56000 -0.44	22.90	22.56	22.80	8,800
18 Jan 19	23.00000 +0.25	23.00	22.25	22.25	3,500
15 Jan 19	22.75400 +1.19	22.75	21.71	21.71	5,600
14 Jan 19	21.56600 -0.17	21.89	21.56	21.89	1,700
11 Jan 19	21.73900 +0.37	21.82	21.50	21.82	12,500
10 Jan 19	21.37300 +0.53	21.38	21.17	21.19	5,000
09 Jan 19	20.84100 +0.23	20.85	20.43	20.44	3,500
08 Jan 19	20.61200 +0.26	21.04	20.60	20.64	1,500
07 Jan 19	20.34900 -0.13	20.54	20.20	20.24	17,800
04 Jan 19	20.48200 -0.83	20.70	20.09	20.09	5,100
03 Jan 19	21.30700 -0.71	21.31	20.93	20.94	200
02 Jan 19	22.02200 +0.16	22.29	21.64	22.29	11,800
28 Dec 18	21.85800 +0.26	22.03	21.72	21.73	8,000
27 Dec 18	21.60000 -0.47	21.90	21.60	21.65	11,000
21 Dec 18	22.06700 +0.47	22.07	20.93	20.93	500
20 Dec 18	21.59700 -0.58	21.60	21.10	21.11	400
19 Dec 18	22.18000 +0.01	22.18	21.74	21.74	10,200
18 Dec 18	22.16700 -0.37	22.21	22.17	22.21	3,000
17 Dec 18	22.53800 -0.33	22.75	22.45	22.45	18,700
14 Dec 18	22.87300 +0.07	22.91	22.43	22.59	15,000
13 Dec 18	22.80000 +0.14	22.99	22.31	22.31	2,600
12 Dec 18	22.66500 +0.70	22.77	21.63	21.63	71,300
11 Dec 18	21.96000 +1.78	21.96	20.88	20.88	6,400
10 Dec 18	20.17700 +0.08	20.18	19.76	20.00	22,900
07 Dec 18	20.10000 +0.45	20.93	20.10	20.71	55,400
06 Dec 18	19.65400 -1.20	20.34	19.53	20.32	14,500
04 Dec 18	20.85800 -0.33	21.31	20.86	21.31	1,000
03 Dec 18	21.18300 +0.28	21.66	20.98	20.98	3,400
27 Nov 18	20.90600 +0.46	20.91	20.45	20.45	2,000
23 Nov 18	20.44300 +0.16	20.44	20.00	20.01	5,300
21 Nov 18	20.28300 +0.39	20.28	19.89	20.19	300
20 Nov 18	19.89800 -0.55	19.93	19.57	19.71	6,000
16 Nov 18	20.44800 -0.32	20.85	20.27	20.27	9,000
15 Nov 18	20.76400 +0.95	20.76	19.80	19.81	7,000
13 Nov 18	19.81500 -0.19	20.03	19.66	20.02	11,000
12 Nov 18	20.00900 -1.19	21.07	20.01	21.05	8,600
08 Nov 18	21.20000 +1.38	21.20	20.35	20.36	40,500
06 Nov 18	19.81600 +0.42	19.82	19.13	19.13	3,000
02 Nov 18	19.39500 -1.02	19.68	19.40	19.66	3,000
01 Nov 18	20.41600 +1.47	20.42	19.53	19.53	8,000
30 Oct 18	18.95000 +0.01	18.95	18.41	18.41	6,600
29 Oct 18	18.93900 +0.52	19.06	18.94	19.06	2,500
26 Oct 18	18.42200 -0.96	19.21	18.42	19.21	3,600
25 Oct 18	19.38400 -0.01	19.42	19.03	19.03	2,800
24 Oct 18	19.39800 -0.26	19.92	19.40	19.83	2,300
23 Oct 18	19.65600 -0.37	19.66	19.48	19.63	7,600
22 Oct 18	20.03000 +0.14	20.03	19.64	19.64	1,200
19 Oct 18	19.88800 -0.09	20.02	19.75	19.94	1,700
18 Oct 18	19.98200 -0.82	20.49	19.98	20.49	10,000
17 Oct 18	20.80600 +0.98	20.81	20.29	20.46	2,100
15 Oct 18	19.82900 -0.40	20.34	19.83	20.05	2,800
11 Oct 18	20.23100 -0.68	20.24	19.38	19.50	22,200
10 Oct 18	20.91500 +0.02	21.14	20.91	21.11	500
09 Oct 18	20.89100 -0.11	21.10	20.89	21.00	22,800
08 Oct 18	21.00000 -0.18	21.12	21.00	21.07	10,000
05 Oct 18	21.17900 -0.42	21.59	21.18	21.40	5,500
04 Oct 18	21.59800 -0.10	21.84	21.42	21.56	12,500
02 Oct 18	21.70000 +0.11	21.70	21.45	21.45	1,800
01 Oct 18	21.59500 +0.69	21.59	21.25	21.54	500
26 Sep 18	20.90600 +0.08	21.20	20.89	20.89	2,300
25 Sep 18	20.82400 -0.14	21.20	20.82	21.20	9,800
24 Sep 18	20.96000 -0.04	21.19	20.96	21.19	2,200
21 Sep 18	21.00100 +0.30	21.00	20.61	20.63	3,600
20 Sep 18	20.70100 +0.03	20.70	20.48	20.53	700
18 Sep 18	20.66600 +0.44	20.67	19.79	19.79	10,200
17 Sep 18	20.23100 +0.19	20.43	20.17	20.40	4,300
14 Sep 18	20.04300 -0.26	20.28	19.96	19.96	3,000
13 Sep 18	20.30000 +0.75	20.30	19.63	19.63	5,000
12 Sep 18	19.55200 -0.60	19.92	19.27	19.92	12,000
11 Sep 18	20.15100 -0.37	21.25	19.99	21.06	52,000
10 Sep 18	20.52300 +0.55	20.61	20.29	20.49	25,300
07 Sep 18	19.96900 +0.95	20.12	19.06	19.06	9,800
06 Sep 18	19.02000 +0.08	19.17	18.91	18.91	1,500
04 Sep 18	18.93900 +0.22	19.07	18.76	18.76	46,400
03 Sep 18	18.72200 +0.14	18.73	18.72	18.73	1,500
30 Aug 18	18.58700 +0.39	18.59	18.23	18.24	11,400
28 Aug 18	18.19500 +0.21	18.36	18.09	18.09	5,000
27 Aug 18	17.98500 +0.06	18.20	17.90	17.90	3,000
24 Aug 18	17.92100 -0.09	17.93	17.63	17.64	2,100
23 Aug 18	18.01500 +0.06	18.01	17.80	17.81	2,300
22 Aug 18	17.95500 -0.14	18.04	17.95	18.04	1,500
21 Aug 18	18.09800 +0.04	18.10	17.82	17.82	6,600
20 Aug 18	18.06100 -0.11	18.20	18.06	18.19	2,500
17 Aug 18	18.17200 +0.07	18.38	18.07	18.38	6,600
16 Aug 18	18.10500 -0.06	18.10	18.08	18.08	13,000
15 Aug 18	18.16000 -0.21	18.27	18.14	18.27	5,100
14 Aug 18	18.36600 -0.20	18.52	18.34	18.34	3,000
13 Aug 18	18.56400 -0.52	18.77	18.48	18.77	1,500
07 Aug 18	19.08700 +0.34	19.09	18.63	18.63	1,200
06 Aug 18	18.75000 +0.19	18.97	18.71	18.71	400
03 Aug 18	18.55800 +0.14	18.83	18.54	18.55	1,300
02 Aug 18	18.41800 -0.52	18.74	18.40	18.48	18,800
01 Aug 18	18.93900 -0.31	19.33	18.86	19.33	1,500
31 Jul 18	19.24800 +0.10	19.29	19.06	19.06	12,000
30 Jul 18	19.14900 +0.06	19.15	18.82	18.82	8,000
26 Jul 18	19.09300 -0.03	19.34	18.83	19.11	5,300
25 Jul 18	19.12200 +0.56	19.12	18.44	18.60	2,100
24 Jul 18	18.56400 +0.06	18.69	18.44	18.45	2,100
23 Jul 18	18.50000 +0.55	18.50	17.82	17.82	4,400
20 Jul 18	17.94700 +0.00	18.20	17.91	18.16	16,300
18 Jul 18	17.94500 +0.31	18.04	17.77	17.88	23,500
17 Jul 18	17.63700 +0.45	17.64	17.08	17.17	30,400
16 Jul 18	17.18800 -0.25	17.41	17.17	17.20	42,500
13 Jul 18	17.44100 -0.27	18.20	17.44	17.87	36,600
12 Jul 18	17.70800 -3.28	19.45	17.20	19.44	142,200
09 Jul 18	20.99300 +0.02	21.19	20.90	21.19	2,200
06 Jul 18	20.97300 +0.55	21.12	20.72	20.78	2,300
04 Jul 18	20.42400 -0.27	20.42	20.33	20.33	4,700
03 Jul 18	20.69500 +0.16	20.80	20.63	20.63	7,500
02 Jul 18	20.54000 -0.52	20.87	20.50	20.87	3,000
28 Jun 18	21.05800 -0.69	21.25	21.06	21.25	7,500
26 Jun 18	21.74900 +0.19	21.76	21.43	21.43	2,600
25 Jun 18	21.56100 -1.00	22.45	21.54	22.30	28,900
21 Jun 18	22.56500 +0.14	22.60	22.47	22.60	400
19 Jun 18	22.42000 -0.36	22.68	22.42	22.65	8,200
18 Jun 18	22.78300 -0.45	23.51	22.72	23.30	5,400
15 Jun 18	23.23000 +0.28	23.24	23.00	23.24	6,700
14 Jun 18	22.95200 +0.56	23.05	22.14	22.30	14,500
13 Jun 18	22.38800 +0.38	22.40	22.04	22.10	2,400
12 Jun 18	22.01000 +0.23	22.02	21.98	22.02	1,800
11 Jun 18	21.78000 +0.08	21.79	21.68	21.71	1,500
08 Jun 18	21.70100 -0.84	22.31	21.70	22.31	4,000
07 Jun 18	22.53900 +0.26	22.54	22.16	22.16	27,300
05 Jun 18	22.27500 +0.21	22.32	21.91	21.91	10,000
04 Jun 18	22.06100 +0.18	22.06	21.70	21.77	8,300
01 Jun 18	21.88000 +0.22	21.88	21.35	21.40	13,600
29 May 18	21.65700 +0.49	21.68	21.48	21.68	3,000
28 May 18	21.16400 -0.23	21.16	21.16	21.16	1,500
25 May 18	21.39500 +0.73	21.40	20.66	20.66	27,000
24 May 18	20.66600 +0.46	20.67	20.40	20.40	9,500
23 May 18	20.20900 -0.08	20.23	20.01	20.15	500
22 May 18	20.28400 +0.09	20.29	20.17	20.17	1,500
18 May 18	20.19700 +0.02	20.22	20.12	20.12	6,100
15 May 18	20.17600 -0.40	20.55	20.18	20.54	7,100
14 May 18	20.57500 +0.17	20.60	20.19	20.20	2,700
11 May 18	20.40600 +0.70	20.41	20.30	20.31	8,000
08 May 18	19.70600 +0.84	19.71	19.65	19.65	3,400
04 May 18	18.87000 +0.21	18.87	18.48	18.85	3,000
03 May 18	18.65500 -0.15	18.97	18.47	18.47	2,400
02 May 18	18.80700 +0.08	19.30	18.81	19.30	17,500
24 Apr 18	18.72500 -1.17	19.21	18.47	18.47	4,700
18 Apr 18	19.89700 -0.27	19.90	19.58	19.58	2,700
17 Apr 18	20.16400 +0.15	20.20	19.33	19.33	10,000
13 Apr 18	20.01000 +1.29	20.50	18.95	18.98	1,700
12 Apr 18	18.72300 -0.42	19.20	18.68	19.20	2,000
11 Apr 18	19.14600 -0.09	19.15	18.63	18.63	3,500
10 Apr 18	19.24000 +0.44	19.54	18.96	18.97	7,300
04 Apr 18	18.80000 -0.20	19.20	18.80	19.19	11,800
03 Apr 18	19.00000 -0.11	19.00	18.10	18.75	54,400
29 Mar 18	19.11500 -0.07	19.17	19.04	19.05	2,500
28 Mar 18	19.18300 -0.87	19.99	18.99	19.99	11,800
27 Mar 18	20.05400 +0.87	20.05	19.76	19.76	11,000
26 Mar 18	19.18300 -0.17	19.96	19.18	19.96	4,200
23 Mar 18	19.35400 -0.34	19.67	19.32	19.64	5,000
22 Mar 18	19.69000 -0.36	20.06	19.69	19.78	35,500
21 Mar 18	20.04900 +0.07	20.05	19.63	19.64	28,700
20 Mar 18	19.97400 +0.27	20.36	19.74	19.74	14,100
19 Mar 18	19.70000 -1.46	20.81	19.70	20.81	32,000
16 Mar 18	21.16400 -0.77	21.53	20.85	21.30	51,800
15 Mar 18	21.93600 +1.24	21.96	21.00	21.16	24,200
14 Mar 18	20.70000 -0.26	21.21	20.70	21.17	4,600
13 Mar 18	20.96100 -0.34	21.50	20.96	21.21	14,000
12 Mar 18	21.30000 +1.10	21.60	21.09	21.40	62,300
09 Mar 18	20.20000 +0.37	20.20	19.95	19.95	800
08 Mar 18	19.83200 +0.52	20.00	19.61	19.64	18,500
07 Mar 18	19.31300 -0.67	19.64	19.31	19.63	9,500
06 Mar 18	19.98700 +0.18	20.11	19.93	20.10	2,300
05 Mar 18	19.80900 +0.08	20.22	19.55	20.22	5,000
02 Mar 18	19.73000 -0.28	19.76	19.35	19.59	6,600
01 Mar 18	20.01300 -0.39	20.13	20.01	20.09	7,000
28 Feb 18	20.40000 -0.11	20.78	20.40	20.73	6,100
27 Feb 18	20.51000 +0.11	20.62	20.40	20.40	4,900
26 Feb 18	20.40000 +0.01	20.78	20.40	20.78	13,600
23 Feb 18	20.39400 +0.15	20.61	20.17	20.18	3,000
22 Feb 18	20.24300 -0.33	20.38	19.99	20.01	6,800
21 Feb 18	20.57600 -0.22	20.58	20.24	20.40	6,200
20 Feb 18	20.79100 +0.73	20.79	20.06	20.06	400
19 Feb 18	20.06000 -0.24	20.29	20.06	20.29	37,800
16 Feb 18	20.30000 +0.82	20.31	19.77	20.00	5,300
15 Feb 18	19.48100 -0.11	19.92	19.39	19.73	2,500
14 Feb 18	19.59500 -0.10	20.01	19.59	19.77	10,400
13 Feb 18	19.69900 +0.15	19.93	19.70	19.93	7,400
12 Feb 18	19.55000 +0.89	19.56	19.20	19.32	2,200
09 Feb 18	18.66400 +0.07	18.66	18.34	18.35	20,000
08 Feb 18	18.59400 -0.65	19.30	18.59	19.23	900
07 Feb 18	19.24100 +0.83	19.62	18.97	19.45	34,000
06 Feb 18	18.40900 -1.29	19.21	17.80	18.02	52,400
05 Feb 18	19.70100 +0.70	19.70	18.80	18.82	40,700
02 Feb 18	19.00000 -0.27	19.33	19.00	19.30	77,500
01 Feb 18	19.27100 -0.49	19.91	19.24	19.91	20,500
31 Jan 18	19.76500 +0.47	20.50	19.16	19.50	23,700
30 Jan 18	19.30000 -0.50	19.73	19.00	19.73	23,200
29 Jan 18	19.80000 +0.20	20.40	19.80	20.20	32,500
26 Jan 18	19.60000 -0.60	19.90	19.60	19.90	24,700
25 Jan 18	20.20000 -0.20	20.60	19.90	20.60	17,700
24 Jan 18	20.40000 -0.80	21.40	20.40	21.40	12,400
23 Jan 18	21.20000 +0.00	21.40	21.00	21.40	11,600
22 Jan 18	21.20000 -0.20	22.00	21.00	22.00	21,600
19 Jan 18	21.40000 -0.20	22.00	21.40	22.00	2,400
18 Jan 18	21.60000 -0.20	22.00	21.60	22.00	19,900
16 Jan 18	21.80000 +0.60	21.80	21.20	21.20	25,200
15 Jan 18	21.20000 -0.40	21.80	21.00	21.80	36,200
12 Jan 18	21.60000 +0.00	21.80	21.60	21.80	2,700
11 Jan 18	21.60000 -0.20	22.40	21.60	22.00	4,200
10 Jan 18	21.80000 -0.80	22.60	21.80	22.40	12,000
09 Jan 18	22.60000 +0.00	23.00	22.60	22.80	8,000
08 Jan 18	22.60000 +0.20	23.00	22.40	23.00	5,400
05 Jan 18	22.40000 +0.40	22.60	22.40	22.40	11,300
04 Jan 18	22.00000 -0.20	22.40	22.00	22.40	1,000
03 Jan 18	22.20000 +0.40	22.40	22.20	22.20	17,100
02 Jan 18	21.80000 -0.04	21.80	21.20	21.40	8,300
29 Dec 17	21.83690 -0.07	21.89	21.62	21.68	24,400
28 Dec 17	21.90580 +0.30	21.91	21.44	21.59	3,900
27 Dec 17	21.60770 -0.57	21.85	21.61	21.64	4,500
22 Dec 17	22.17890 -0.12	22.18	21.96	21.96	1,500
21 Dec 17	22.29410 +0.30	22.48	22.27	22.27	1,000
20 Dec 17	21.99300 -0.62	22.16	21.99	22.16	7,500
18 Dec 17	22.61000 +0.34	22.64	22.55	22.59	61,500
15 Dec 17	22.27470 +0.07	22.27	21.88	21.88	3,500
14 Dec 17	22.20380 +0.03	22.27	21.81	22.27	9,700
13 Dec 17	22.16990 +0.06	22.17	21.90	21.90	900
11 Dec 17	22.11000 -0.02	22.11	21.80	21.96	32,500
08 Dec 17	22.12590 -0.32	22.90	22.13	22.45	5,400
07 Dec 17	22.44170 +0.39	23.91	22.43	23.55	29,000
06 Dec 17	22.05000 -0.16	22.15	21.80	22.13	46,500
05 Dec 17	22.20500 +0.06	22.38	21.99	22.34	9,300
04 Dec 17	22.14640 -0.25	23.34	22.15	23.34	5,200
01 Dec 17	22.39390 -0.43	23.38	22.39	23.38	3,800
29 Nov 17	22.82210 -0.68	23.66	22.41	23.40	87,300
28 Nov 17	23.49870 -0.19	23.91	23.46	23.82	10,700
27 Nov 17	23.68700 +0.09	23.80	23.49	23.80	20,800
24 Nov 17	23.60000 +0.63	23.60	23.03	23.13	30,000
23 Nov 17	22.97060 -0.20	23.50	22.97	23.50	22,900
22 Nov 17	23.17210 -0.93	23.62	23.07	23.41	9,700
21 Nov 17	24.10640 +1.04	24.11	23.06	23.51	42,900
20 Nov 17	23.07100 +0.49	23.51	22.95	23.15	46,100
17 Nov 17	22.58540 -0.78	23.20	22.59	22.95	28,100
16 Nov 17	23.36540 +1.51	23.37	22.44	22.44	17,000
15 Nov 17	21.85590 -0.07	22.17	21.81	22.17	1,800
14 Nov 17	21.92590 -0.49	22.70	21.93	22.70	4,100
13 Nov 17	22.41180 -0.62	22.85	22.27	22.85	65,400
10 Nov 17	23.03010 +0.13	23.24	22.39	22.92	20,500
09 Nov 17	22.90000 -0.44	23.60	22.90	23.35	6,400
08 Nov 17	23.34470 -0.15	23.75	22.92	23.28	60,500
07 Nov 17	23.49370 +0.28	24.10	23.02	23.90	59,200
06 Nov 17	23.21150 -0.54	24.18	23.21	23.46	136,600
03 Nov 17	23.75000 +1.99	23.75	22.10	22.51	41,600
02 Nov 17	21.76000 -0.26	22.58	21.26	22.16	101,700
01 Nov 17	22.02100 -0.21	22.93	22.02	22.93	49,600
30 Oct 17	22.22890 +0.86	22.29	21.63	21.67	32,000
27 Oct 17	21.37280 +0.37	21.50	20.71	20.87	120,000
26 Oct 17	21.00000 +0.29	21.00	20.71	20.71	19,500
25 Oct 17	20.71100 -0.39	21.10	20.71	20.95	54,600
24 Oct 17	21.09990 +0.64	21.10	20.67	20.67	71,800
23 Oct 17	20.45640 -0.61	20.93	20.46	20.67	21,600
20 Oct 17	21.06520 +0.67	21.07	20.58	20.58	15,600
19 Oct 17	20.40000 -0.04	20.60	20.00	20.60	25,400
18 Oct 17	20.44350 -0.11	20.69	20.21	20.69	33,500
17 Oct 17	20.54900 -0.45	20.90	20.49	20.88	149,400
16 Oct 17	21.00000 -0.32	21.00	20.62	20.95	71,400
13 Oct 17	21.31850 +0.43	21.32	20.82	20.91	23,000
12 Oct 17	20.89240 +0.09	21.18	20.89	21.18	100
11 Oct 17	20.80000 +0.17	20.80	20.48	20.71	4,700
10 Oct 17	20.63440 -0.18	20.99	20.63	20.82	25,400
09 Oct 17	20.81690 +0.22	21.00	20.82	20.85	7,800
06 Oct 17	20.59690 +0.41	20.93	20.57	20.93	5,800
04 Oct 17	20.19180 -0.45	20.45	20.19	20.25	20,800
02 Oct 17	20.64500 +0.25	20.84	20.42	20.52	31,000
29 Sep 17	20.39270 +0.08	20.50	20.27	20.49	43,800
27 Sep 17	20.30780 +0.50	20.59	20.08	20.08	9,500
26 Sep 17	19.80420 +0.14	20.33	19.77	19.77	5,700
25 Sep 17	19.66410 -0.08	20.08	19.62	19.89	18,200
22 Sep 17	19.74550 -0.20	20.10	19.75	19.98	22,400
21 Sep 17	19.95010 -0.48	20.54	19.91	20.54	4,800
20 Sep 17	20.42670 -0.25	20.92	20.43	20.70	3,700
19 Sep 17	20.67590 +0.03	20.77	20.68	20.71	200
18 Sep 17	20.64480 -0.35	21.16	20.64	20.83	12,200
14 Sep 17	20.99620 +0.37	21.00	20.28	20.70	8,100
13 Sep 17	20.63100 -0.24	20.64	20.33	20.53	1,500
12 Sep 17	20.87470 -0.03	20.87	20.63	20.80	18,400
11 Sep 17	20.90910 +0.56	20.91	20.22	20.23	23,300
08 Sep 17	20.35040 -0.35	20.50	20.35	20.50	500
07 Sep 17	20.70000 -0.10	20.80	20.70	20.80	12,000
06 Sep 17	20.80000 +0.04	21.12	20.79	20.79	1,900
05 Sep 17	20.76330 -0.38	21.34	20.75	21.12	2,600
04 Sep 17	21.13930 +0.06	21.37	21.14	21.37	2,700
01 Sep 17	21.07620 +0.20	21.32	21.08	21.10	10,400
31 Aug 17	20.87410 +0.42	20.88	20.62	20.62	3,000
30 Aug 17	20.45500 +0.69	20.45	20.06	20.14	7,100
29 Aug 17	19.76860 -0.43	20.20	19.77	20.20	14,600
28 Aug 17	20.20280 -0.71	20.78	20.20	20.68	17,400
25 Aug 17	20.91330 -0.50	21.35	20.54	20.92	7,800
24 Aug 17	21.41370 -0.15	22.00	21.38	21.68	9,800
23 Aug 17	21.56860 +0.14	21.77	21.57	21.60	6,500
22 Aug 17	21.43350 +0.17	21.82	21.07	21.07	700
21 Aug 17	21.25930 +0.21	21.39	20.81	21.14	15,500
18 Aug 17	21.05190 -0.66	21.32	20.94	21.15	6,100
17 Aug 17	21.71510 +0.23	21.84	21.34	21.44	16,900
16 Aug 17	21.48900 +0.89	21.71	21.38	21.71	700
14 Aug 17	20.59650 +0.11	20.60	20.53	20.53	600
11 Aug 17	20.49100 -0.02	20.49	20.01	20.37	12,800
10 Aug 17	20.51300 -0.61	21.27	20.44	21.14	23,300
09 Aug 17	21.12010 -0.23	21.53	21.12	21.29	10,700
08 Aug 17	21.34580 +0.13	21.35	21.12	21.27	2,300
07 Aug 17	21.21090 +0.12	21.59	21.04	21.23	16,000
04 Aug 17	21.09320 -0.09	21.17	20.92	21.00	3,500
03 Aug 17	21.18020 +0.29	21.51	21.18	21.27	31,300
02 Aug 17	20.89270 +0.14	21.50	20.89	21.50	10,000
01 Aug 17	20.75080 -0.13	21.13	20.74	20.76	7,500
31 Jul 17	20.88050 -0.33	21.64	20.88	21.25	37,600
28 Jul 17	21.21200 -0.29	21.58	21.21	21.38	9,900
27 Jul 17	21.50000 -0.45	22.38	21.50	21.88	158,900
26 Jul 17	21.94630 +0.61	21.98	21.74	21.84	17,300
25 Jul 17	21.33740 -0.20	21.82	21.32	21.59	8,900
24 Jul 17	21.54160 +0.10	21.84	21.54	21.62	2,600
21 Jul 17	21.43950 -0.19	21.62	21.41	21.62	1,000
20 Jul 17	21.63230 -0.06	22.26	21.63	22.00	17,300
19 Jul 17	21.68910 +0.03	21.95	21.61	21.83	12,900
18 Jul 17	21.66180 +0.01	21.72	21.50	21.50	17,800
17 Jul 17	21.65000 +0.14	21.97	21.65	21.75	7,300
14 Jul 17	21.50860 -0.04	21.78	21.47	21.78	8,500
13 Jul 17	21.54790 +0.64	21.65	21.42	21.42	200
11 Jul 17	20.91250 +0.06	21.12	20.91	21.12	1,500
10 Jul 17	20.85620 +0.15	21.19	20.86	21.15	5,400
07 Jul 17	20.70290 +0.45	20.70	20.48	20.69	12,200
05 Jul 17	20.25460 +0.16	20.27	19.92	19.96	10,000
04 Jul 17	20.09350 +0.10	20.11	20.08	20.11	5,600
03 Jul 17	19.99000 -0.38	20.36	19.99	20.36	5,700
30 Jun 17	20.36500 +0.27	20.61	20.33	20.37	19,600
29 Jun 17	20.09420 -0.79	21.20	20.02	21.03	29,700
28 Jun 17	20.87990 -0.45	20.89	20.48	20.80	9,600
27 Jun 17	21.33000 -0.46	21.60	21.15	21.60	3,800
26 Jun 17	21.78820 +0.05	22.03	21.61	21.81	14,700
23 Jun 17	21.73440 +0.07	22.06	21.60	21.97	10,700
22 Jun 17	21.66920 +0.07	22.07	21.67	22.07	7,500
21 Jun 17	21.60170 -0.24	21.67	21.46	21.60	25,100
20 Jun 17	21.84000 -0.05	22.00	21.52	21.52	11,700
19 Jun 17	21.88730 +0.90	21.89	21.04	21.06	15,600
16 Jun 17	20.99100 -0.51	21.41	20.96	21.25	500
15 Jun 17	21.50000 +0.15	21.50	21.33	21.33	4,400
14 Jun 17	21.35180 -0.61	21.78	21.28	21.54	10,000
13 Jun 17	21.96440 +0.72	21.97	21.57	21.57	33,500
12 Jun 17	21.24090 -0.38	21.81	20.92	21.81	29,800
09 Jun 17	21.61830 -0.81	22.98	21.60	22.64	27,300
08 Jun 17	22.42510 -0.02	22.74	22.43	22.70	3,400
07 Jun 17	22.45000 -0.02	22.94	22.42	22.42	12,300
06 Jun 17	22.46640 +0.22	22.53	22.27	22.48	43,300
02 Jun 17	22.25090 +0.90	22.57	21.01	21.01	31,000
01 Jun 17	21.35000 +0.30	21.43	21.20	21.20	5,200
31 May 17	21.04550 -0.30	21.37	21.05	21.37	1,100
29 May 17	21.34240 +0.05	21.70	21.34	21.70	3,400
26 May 17	21.29730 -0.32	21.60	21.13	21.37	5,800
25 May 17	21.62000 +0.57	21.77	21.18	21.32	7,600
24 May 17	21.04960 +0.09	21.40	20.90	20.90	5,400
23 May 17	20.95880 -0.22	21.53	20.91	21.09	10,800
22 May 17	21.17770 +0.49	21.18	20.69	20.82	27,800
19 May 17	20.69160 -1.00	21.70	20.64	21.26	13,700
18 May 17	21.69380 +0.79	21.69	20.56	20.65	10,200
17 May 17	20.90550 -0.87	21.37	20.91	21.37	33,100
16 May 17	21.77490 -0.08	21.77	21.45	21.61	3,600
15 May 17	21.85000 +0.75	21.85	21.29	21.47	6,500
12 May 17	21.09760 +0.12	21.35	20.96	21.17	16,500
10 May 17	20.97550 +0.61	21.09	20.98	21.08	11,500
08 May 17	20.36590 +0.29	20.90	20.37	20.52	12,900
04 May 17	20.07540 -0.16	20.48	20.06	20.48	600
03 May 17	20.23220 -0.52	20.57	20.09	20.25	49,100
02 May 17	20.75190 +0.47	20.75	20.11	20.36	30,900
28 Apr 17	20.28420 -0.08	20.59	20.28	20.40	400
27 Apr 17	20.35940 +0.15	20.36	20.21	20.21	3,000
26 Apr 17	20.21380 -0.04	20.35	20.12	20.33	2,500
25 Apr 17	20.25000 +0.09	20.25	20.22	20.22	2,000
24 Apr 17	20.15750 +0.03	20.33	20.13	20.14	2,200
21 Apr 17	20.13030 +0.41	20.46	20.08	20.24	3,000
19 Apr 17	19.72440 +0.02	19.84	19.72	19.77	6,700
18 Apr 17	19.70000 -0.08	20.13	19.70	20.10	500
13 Apr 17	19.78020 +0.06	19.78	19.51	19.59	1,200
12 Apr 17	19.71670 -0.69	20.39	19.55	20.39	9,000
10 Apr 17	20.40300 -0.04	20.68	20.33	20.68	300
07 Apr 17	20.44160 +0.53	20.48	20.30	20.32	500
06 Apr 17	19.91050 -0.32	20.33	19.87	20.09	7,700
03 Apr 17	20.23270 +0.12	20.66	20.23	20.42	4,000
31 Mar 17	20.11210 -0.63	20.49	20.06	20.49	300
30 Mar 17	20.74000 +0.45	20.74	20.46	20.46	11,000
29 Mar 17	20.29090 +0.15	20.50	20.28	20.50	900
28 Mar 17	20.13870 +0.14	20.30	19.91	20.08	2,800
27 Mar 17	19.99380 +0.13	20.03	19.65	19.89	10,000
22 Mar 17	19.86070 -0.49	20.02	19.82	20.02	8,900
21 Mar 17	20.34820 -0.09	20.55	19.91	20.55	21,500
20 Mar 17	20.43830 -0.04	20.44	20.43	20.43	7,500
17 Mar 17	20.47900 -0.41	20.79	20.48	20.73	23,300
16 Mar 17	20.88500 +0.05	21.15	20.89	21.15	5,400
15 Mar 17	20.83360 -0.03	21.29	20.83	21.20	40,700
14 Mar 17	20.86710 -0.55	21.39	20.86	21.18	7,500
13 Mar 17	21.41520 +0.53	21.42	20.95	21.24	25,800
10 Mar 17	20.88570 +0.22	21.24	20.79	20.85	10,600
08 Mar 17	20.67030 +0.08	21.11	20.66	20.66	2,000
07 Mar 17	20.59500 -0.05	20.80	20.43	20.47	27,800
06 Mar 17	20.64180 -0.16	20.83	20.23	20.49	26,100
03 Mar 17	20.80000 +0.37	20.87	20.51	20.54	18,900
02 Mar 17	20.42680 +0.23	21.42	20.43	21.17	36,700
01 Mar 17	20.20000 +0.00	20.20	19.91	19.91	49,700
28 Feb 17	20.20000 +0.48	20.35	20.03	20.03	17,300
27 Feb 17	19.71830 +0.14	19.97	19.72	19.78	5,100
24 Feb 17	19.57970 -0.11	19.70	19.39	19.52	18,400
23 Feb 17	19.68760 -0.39	20.39	19.64	20.19	7,500
22 Feb 17	20.07320 +0.27	20.52	19.92	20.46	14,300
21 Feb 17	19.79990 -0.29	20.46	19.71	19.85	16,900
20 Feb 17	20.08750 +1.03	20.09	19.74	19.92	18,700
16 Feb 17	19.06130 -0.54	19.35	19.06	19.31	88,600
15 Feb 17	19.59870 +0.30	19.65	19.26	19.52	27,600
14 Feb 17	19.30100 +0.00	19.58	19.30	19.56	8,600
13 Feb 17	19.30100 +0.16	19.43	19.21	19.43	31,400
10 Feb 17	19.13660 +0.14	19.47	19.05	19.20	10,000
09 Feb 17	19.00010 -0.13	19.46	19.00	19.46	10,200
08 Feb 17	19.12870 +0.05	19.42	19.13	19.22	9,000
07 Feb 17	19.07680 +0.09	19.47	19.04	19.22	1,900
06 Feb 17	18.98250 +0.19	19.28	18.90	19.23	2,000
03 Feb 17	18.79650 +0.07	19.14	18.66	18.87	11,200
02 Feb 17	18.72600 -0.11	18.78	18.58	18.78	1,700
01 Feb 17	18.83390 +0.22	18.88	18.55	18.71	2,700
31 Jan 17	18.61180 -0.19	19.07	18.39	18.90	63,700
30 Jan 17	18.80120 -0.17	19.44	18.80	19.13	1,200
27 Jan 17	18.97570 +0.08	19.33	18.98	19.24	13,800
26 Jan 17	18.89530 +0.06	18.98	18.64	18.76	148,000
25 Jan 17	18.83670 +0.22	18.84	18.36	18.54	75,500
24 Jan 17	18.62040 +1.08	18.62	17.70	17.70	24,800
23 Jan 17	17.54150 -0.17	17.90	17.38	17.69	6,700
20 Jan 17	17.70910 +0.40	17.99	17.50	17.50	3,500
19 Jan 17	17.30910 +0.02	17.42	17.30	17.30	12,500
18 Jan 17	17.28790 +0.45	17.29	16.69	16.69	12,000
17 Jan 17	16.83640 +0.21	16.98	16.74	16.86	21,900
16 Jan 17	16.62770 -0.11	17.11	16.63	16.89	8,400
13 Jan 17	16.74110 +0.37	16.89	16.68	16.74	4,100
12 Jan 17	16.37000 -0.24	16.91	16.37	16.79	1,500
11 Jan 17	16.60780 -0.31	17.22	16.61	17.20	11,600
10 Jan 17	16.91790 +0.35	16.92	16.63	16.78	14,500
06 Jan 17	16.56450 +0.23	16.72	16.38	16.38	4,900
05 Jan 17	16.33360 -0.42	16.70	16.33	16.70	1,400
04 Jan 17	16.75320 -0.53	17.20	16.75	17.03	4,100
03 Jan 17	17.28300 +0.60	17.28	16.80	16.80	22,600
02 Jan 17	16.68660 -0.71	16.96	16.69	16.72	6,700
29 Dec 16	17.39680 +0.26	17.40	17.13	17.15	66,900
28 Dec 16	17.14090 -0.37	17.64	17.14	17.46	8,200
27 Dec 16	17.51130 +0.34	17.51	17.33	17.33	1,500
23 Dec 16	17.17450 +0.12	17.22	17.12	17.21	300
22 Dec 16	17.05350 -0.56	17.62	17.05	17.37	42,100
21 Dec 16	17.61260 +0.22	17.71	17.37	17.53	7,300
20 Dec 16	17.39420 +0.55	17.62	17.29	17.29	1,700
16 Dec 16	16.84440 -0.28	17.33	16.84	17.14	7,900
15 Dec 16	17.12270 +0.31	17.20	16.86	16.86	2,000
13 Dec 16	16.81350 -0.05	17.00	16.67	16.67	18,300
12 Dec 16	16.85950 +0.07	16.97	16.86	16.97	7,400
09 Dec 16	16.79270 +1.00	17.12	16.65	16.65	14,700
08 Dec 16	15.79360 +0.48	15.79	15.58	15.58	7,300
07 Dec 16	15.30890 +0.09	15.31	15.11	15.30	200
06 Dec 16	15.22270 +0.00	15.53	15.18	15.53	1,200
02 Dec 16	15.21940 -0.13	15.36	14.97	15.18	2,800
01 Dec 16	15.34790 -1.06	16.00	15.35	15.98	8,900
30 Nov 16	16.40930 -0.01	16.56	16.10	16.43	4,500
29 Nov 16	16.41920 +0.02	16.55	16.15	16.55	3,500
28 Nov 16	16.40210 -0.07	16.83	16.40	16.67	12,400
25 Nov 16	16.47680 -0.11	16.76	16.40	16.63	2,500
24 Nov 16	16.58240 -0.04	16.97	16.58	16.72	2,900
23 Nov 16	16.62670 +0.28	16.91	16.53	16.58	4,300
22 Nov 16	16.34900 +0.59	16.35	16.13	16.18	9,000
18 Nov 16	15.75780 +0.55	15.84	15.62	15.68	2,000
11 Nov 16	15.20490 -0.79	15.54	15.20	15.31	1,700
09 Nov 16	15.99000 +0.02	15.99	15.53	15.70	5,000
08 Nov 16	15.96850 -0.23	16.20	15.83	15.86	8,900
07 Nov 16	16.19690 +0.77	16.20	15.66	15.66	5,000
04 Nov 16	15.42840 -0.14	15.53	15.26	15.51	3,200
03 Nov 16	15.57080 +0.27	15.59	15.44	15.44	20,000
02 Nov 16	15.30330 +0.34	15.47	15.14	15.18	10,400
01 Nov 16	14.96330 -0.41	15.43	14.96	15.43	10,400
31 Oct 16	15.36950 -0.34	15.50	15.35	15.45	10,000
27 Oct 16	15.70960 -0.10	16.17	15.71	15.79	2,400
26 Oct 16	15.80480 -0.04	15.81	15.62	15.63	5,500
25 Oct 16	15.84010 -0.18	16.31	15.84	16.15	54,800
24 Oct 16	16.02000 +0.17	16.30	15.80	15.80	54,000
19 Oct 16	15.84990 +0.33	15.85	15.40	15.60	2,100
18 Oct 16	15.51500 +0.19	15.51	15.25	15.25	3,200
17 Oct 16	15.32470 +0.00	15.56	15.31	15.56	10,000
14 Oct 16	15.32910 -0.17	15.46	15.26	15.26	7,000
11 Oct 16	15.50000 -0.16	15.71	15.50	15.64	143,000
10 Oct 16	15.66010 +0.23	15.67	15.51	15.51	6,600
07 Oct 16	15.43030 -0.07	15.74	15.43	15.74	1,700
06 Oct 16	15.50000 -0.13	15.56	15.42	15.56	2,600
05 Oct 16	15.62820 +0.19	15.63	15.00	15.00	1,800
04 Oct 16	15.43540 -0.05	15.44	15.12	15.12	2,100
30 Sep 16	15.49000 +0.32	15.49	15.27	15.31	3,000
29 Sep 16	15.16530 +0.34	15.31	14.93	15.14	29,600
23 Sep 16	14.82560 -0.02	14.99	14.81	14.99	4,900
22 Sep 16	14.84080 -0.36	15.22	14.84	15.06	19,500
21 Sep 16	15.20290 +0.15	15.20	15.07	15.07	500
19 Sep 16	15.05000 -0.15	15.32	15.05	15.27	6,000
15 Sep 16	15.19900 +0.55	15.20	14.98	14.98	20,000
14 Sep 16	14.65210 -0.07	14.65	14.65	14.65	10,000
13 Sep 16	14.72190 -0.05	14.72	14.57	14.57	1,500
12 Sep 16	14.76830 +0.50	14.77	14.21	14.36	19,700
09 Sep 16	14.26850 -0.54	14.95	14.27	14.86	27,900
07 Sep 16	14.80460 -0.60	15.17	14.80	15.15	8,900
06 Sep 16	15.40000 -0.31	15.45	15.40	15.44	19,600
05 Sep 16	15.71040 +0.34	15.71	15.44	15.44	11,300
02 Sep 16	15.36790 -0.48	15.48	15.00	15.48	2,800
01 Sep 16	15.85000 +0.10	16.10	15.75	15.75	19,400
29 Aug 16	15.75310 -0.19	15.92	15.70	15.74	2,000
26 Aug 16	15.94510 +0.40	15.95	15.50	15.50	2,000
25 Aug 16	15.54270 -0.11	15.60	15.48	15.48	800
24 Aug 16	15.65000 +0.15	15.89	15.62	15.62	700
23 Aug 16	15.49990 -0.17	15.80	15.44	15.45	5,400
22 Aug 16	15.66810 +0.45	15.67	15.37	15.43	28,500
19 Aug 16	15.22180 +0.01	15.30	15.17	15.30	2,100
12 Aug 16	15.21260 -0.09	15.51	15.21	15.37	6,400
11 Aug 16	15.30440 -0.07	15.51	15.30	15.31	5,000
10 Aug 16	15.37890 +0.08	15.38	15.29	15.29	700
09 Aug 16	15.30000 +0.24	15.30	15.13	15.13	60,000
08 Aug 16	15.06120 -0.05	15.43	15.05	15.27	3,700
05 Aug 16	15.11550 +0.76	15.12	14.92	14.92	150,600
03 Aug 16	14.35810 -0.05	14.46	14.31	14.46	2,900
01 Aug 16	14.41190 -0.27	14.57	14.41	14.57	1,300
28 Jul 16	14.68560 -0.15	14.86	14.69	14.86	1,500
27 Jul 16	14.83160 +0.46	15.05	14.83	15.05	2,000
25 Jul 16	14.37560 -0.05	14.62	14.38	14.48	5,000
22 Jul 16	14.42120 -0.21	14.65	14.18	14.38	24,500
21 Jul 16	14.63460 -0.02	14.93	14.62	14.85	3,300
20 Jul 16	14.65660 +0.23	14.66	14.51	14.53	200
19 Jul 16	14.42760 -0.27	14.73	14.43	14.73	8,900
18 Jul 16	14.70000 +0.51	14.70	14.51	14.51	4,000
14 Jul 16	14.19070 -0.29	14.19	14.11	14.11	2,000
12 Jul 16	14.48060 +1.00	14.48	14.12	14.12	800
06 Jul 16	13.48010 -0.20	13.57	13.48	13.56	4,000
04 Jul 16	13.68270 -0.13	13.80	13.68	13.80	1,700
01 Jul 16	13.80830 +0.05	14.09	13.78	14.09	500
29 Jun 16	13.75410 +0.87	13.80	13.45	13.45	1,800
27 Jun 16	12.88190 -0.67	13.43	12.88	13.43	9,200
24 Jun 16	13.55660 -0.02	13.83	13.55	13.55	9,400
23 Jun 16	13.58010 -0.22	13.75	13.58	13.65	3,000
20 Jun 16	13.80490 +0.11	13.94	13.80	13.94	35,000
17 Jun 16	13.69950 -0.12	14.05	13.70	14.05	800
16 Jun 16	13.81870 -0.16	14.01	13.82	13.96	6,000
15 Jun 16	13.97980 -0.37	14.19	13.98	14.05	1,400
14 Jun 16	14.35230 +0.22	14.35	14.08	14.14	17,200
13 Jun 16	14.13410 -0.31	14.22	14.12	14.20	8,500
10 Jun 16	14.44770 +0.01	14.57	14.45	14.45	5,100
07 Jun 16	14.44240 +0.06	14.44	14.25	14.27	8,600
06 Jun 16	14.38350 +0.17	14.40	14.38	14.40	4,100
03 Jun 16	14.21120 +0.52	14.94	14.21	14.94	18,500
02 Jun 16	13.68840 -0.04	13.87	13.69	13.76	7,200
01 Jun 16	13.73010 -0.27	14.01	13.68	13.81	3,600
31 May 16	13.99910 +0.25	14.00	13.70	13.70	200
30 May 16	13.75000 -0.05	13.75	13.72	13.72	2,000
27 May 16	13.80000 +0.00	13.80	13.61	13.61	10,000
26 May 16	13.80130 +0.21	13.80	13.68	13.80	2,700
25 May 16	13.59060 +0.42	13.68	13.51	13.51	1,400
23 May 16	13.17160 +0.21	13.17	12.99	13.13	3,300
20 May 16	12.96050 +0.42	12.96	12.65	12.65	200
17 May 16	12.53950 +0.16	12.54	12.53	12.54	1,800
13 May 16	12.37830 -0.16	12.38	12.37	12.37	5,000
12 May 16	12.54300 +0.12	12.54	12.53	12.53	2,300
09 May 16	12.42130 +0.23	12.70	12.37	12.37	4,100
06 May 16	12.19160 +0.02	12.49	12.11	12.43	5,700
04 May 16	12.17070 -0.35	12.41	12.17	12.41	2,500
03 May 16	12.52300 -0.24	12.57	12.52	12.57	700
02 May 16	12.76770 +0.19	12.77	12.64	12.76	13,200
29 Apr 16	12.57350 -0.85	13.00	12.57	13.00	20,200
28 Apr 16	13.42000 -0.02	13.68	13.27	13.28	30,100
27 Apr 16	13.43940 -0.04	13.61	12.88	13.15	228,500
26 Apr 16	13.47800 +0.36	13.79	13.25	13.30	131,300
25 Apr 16	13.12090 -0.14	13.31	13.12	13.31	7,000
21 Apr 16	13.26340 -0.18	13.50	13.26	13.50	600
20 Apr 16	13.44490 +0.04	13.44	13.22	13.23	400
19 Apr 16	13.40670 -0.18	13.82	13.41	13.68	8,600
18 Apr 16	13.58620 -0.24	13.63	13.59	13.63	1,500
15 Apr 16	13.83110 -0.26	14.16	13.83	14.04	7,400
14 Apr 16	14.09490 +0.68	14.10	14.09	14.09	5,200
12 Apr 16	13.41390 -0.23	13.56	13.41	13.56	300
11 Apr 16	13.64030 +0.16	13.73	13.61	13.61	2,100
08 Apr 16	13.47770 -0.17	13.70	13.48	13.57	5,700
07 Apr 16	13.65150 +0.17	13.94	13.65	13.70	7,000
01 Apr 16	13.48050 -0.36	13.51	13.48	13.51	300
31 Mar 16	13.83860 +0.30	13.84	13.79	13.79	1,000
29 Mar 16	13.53410 -0.05	13.64	13.53	13.62	10,000
24 Mar 16	13.58230 -0.10	13.64	13.58	13.64	14,000
23 Mar 16	13.68610 +0.28	13.76	13.69	13.76	100
22 Mar 16	13.40140 -0.10	13.72	13.40	13.54	12,500
21 Mar 16	13.50000 +0.40	13.70	13.44	13.56	15,600
16 Mar 16	13.09540 +0.06	13.51	13.10	13.32	700
15 Mar 16	13.04030 -0.41	13.26	13.04	13.26	600
14 Mar 16	13.44730 +0.33	13.46	13.30	13.30	4,300
11 Mar 16	13.11560 +0.40	13.12	12.96	12.96	6,500
09 Mar 16	12.71760 +0.13	12.80	12.65	12.78	3,600
08 Mar 16	12.58350 -0.30	12.96	12.56	12.93	20,000
07 Mar 16	12.88540 -0.56	13.27	12.89	13.25	13,800
04 Mar 16	13.44920 +1.13	13.45	13.35	13.35	6,800
03 Mar 16	12.32140 -0.54	12.55	12.26	12.54	9,500
01 Mar 16	12.86560 +0.24	12.87	12.26	12.26	13,100
29 Feb 16	12.62220 +0.58	12.67	12.09	12.09	8,200
26 Feb 16	12.04180 +0.23	12.04	12.04	12.04	1,800
23 Feb 16	11.80870 +0.13	11.81	11.77	11.77	8,600
22 Feb 16	11.67920 +0.00	11.68	11.54	11.54	8,100
18 Feb 16	11.68180 +0.34	11.69	11.68	11.69	13,200
17 Feb 16	11.34030 +0.29	11.34	11.25	11.25	200
16 Feb 16	11.05000 +0.84	11.05	10.87	10.88	45,900
12 Feb 16	10.21440 +0.24	10.32	10.21	10.30	5,500
11 Feb 16	9.97600 -0.84	10.51	9.98	10.51	12,200
09 Feb 16	10.81270 -0.05	11.03	10.79	10.80	98,500
08 Feb 16	10.85800 -1.25	12.00	10.86	11.47	16,600
05 Feb 16	12.10450 -0.17	12.10	12.10	12.10	800
29 Jan 16	12.27410 +0.91	12.31	11.70	11.70	2,500
28 Jan 16	11.36450 +0.05	11.39	11.14	11.17	2,000
27 Jan 16	11.30960 +0.16	11.46	11.25	11.25	5,200
21 Jan 16	11.15000 -0.08	11.16	11.15	11.16	8,700
20 Jan 16	11.23470 +0.25	11.23	10.55	10.55	5,400
19 Jan 16	10.98740 +0.00	11.27	10.99	11.13	9,500
15 Jan 16	10.98500 -0.58	11.25	10.98	11.25	61,300
14 Jan 16	11.56890 +0.07	11.57	11.24	11.50	21,300
13 Jan 16	11.50290 -0.03	11.94	11.50	11.94	6,800
11 Jan 16	11.53760 -0.44	11.85	11.54	11.66	21,500
08 Jan 16	11.98040 +0.17	12.14	11.45	11.46	6,400
07 Jan 16	11.81010 -0.56	12.26	11.81	12.25	11,700
06 Jan 16	12.36950 -0.54	12.72	12.37	12.72	15,900
05 Jan 16	12.90970 -0.16	13.21	12.91	13.21	200
04 Jan 16	13.07390 -0.45	13.35	12.88	13.35	19,900
30 Dec 15	13.52820 -0.02	13.53	13.45	13.45	10,000
29 Dec 15	13.54880 +0.26	13.55	13.27	13.27	16,000
28 Dec 15	13.28550 -0.12	13.29	13.18	13.27	63,000
23 Dec 15	13.40110 +0.20	13.40	13.17	13.17	1,000
22 Dec 15	13.20300 -0.01	13.29	13.09	13.29	200
21 Dec 15	13.21110 +0.25	13.21	12.82	12.82	4,400
18 Dec 15	12.95660 -0.15	13.03	12.85	12.85	7,000
17 Dec 15	13.10500 +0.21	13.33	13.06	13.18	20,400
16 Dec 15	12.89390 -0.24	13.32	12.89	12.98	20,500
15 Dec 15	13.13460 +0.25	13.13	12.80	12.82	16,600
14 Dec 15	12.88120 -0.46	13.08	12.88	13.08	1,500
09 Dec 15	13.33640 -0.19	13.46	13.34	13.46	17,700
08 Dec 15	13.52700 -0.21	13.63	13.52	13.63	6,000
07 Dec 15	13.73670 +0.19	13.82	13.48	13.66	22,000
04 Dec 15	13.54950 +0.27	13.55	13.17	13.19	14,400
03 Dec 15	13.27920 +0.68	13.72	13.27	13.62	50,100
02 Dec 15	12.59830 +0.15	12.60	12.46	12.46	8,400
01 Dec 15	12.44650 +0.37	12.45	12.20	12.23	14,800
30 Nov 15	12.07330 +0.01	12.20	12.07	12.20	10,700
25 Nov 15	12.06090 +0.06	12.08	11.94	11.94	2,000
24 Nov 15	12.00470 +0.21	12.00	11.60	11.60	5,000
20 Nov 15	11.79640 +0.15	11.80	11.60	11.61	10,000
19 Nov 15	11.64590 -0.08	11.73	11.47	11.68	3,000
18 Nov 15	11.73020 +0.16	11.73	11.33	11.33	1,000
17 Nov 15	11.57340 +0.54	11.57	11.30	11.30	400
16 Nov 15	11.03330 +0.04	11.05	10.80	10.80	12,300
13 Nov 15	10.98990 -0.21	11.02	10.83	11.02	3,000
12 Nov 15	11.19700 -0.12	11.20	11.07	11.07	11,000
11 Nov 15	11.31860 -0.02	11.32	11.05	11.07	15,200
10 Nov 15	11.33550 -0.40	11.69	11.34	11.68	47,900
09 Nov 15	11.73300 -0.27	12.03	11.73	11.96	83,300
06 Nov 15	12.00700 +0.80	12.04	11.33	11.38	51,500
05 Nov 15	11.20440 -0.18	11.35	11.14	11.34	2,900
04 Nov 15	11.38910 +0.37	11.39	11.08	11.08	6,400
03 Nov 15	11.02000 -0.18	11.14	11.02	11.14	18,600
02 Nov 15	11.20330 +0.28	11.28	11.07	11.07	19,600
29 Oct 15	10.92580 -0.60	11.53	10.89	11.53	65,100
28 Oct 15	11.52480 +0.53	11.52	10.95	11.07	35,400
27 Oct 15	10.99040 -0.22	11.27	10.99	11.09	7,000
26 Oct 15	11.20680 -0.01	11.84	11.18	11.64	12,700
22 Oct 15	11.21900 +0.58	11.22	10.54	10.54	10,000
21 Oct 15	10.64220 +0.23	10.64	10.46	10.47	7,200
20 Oct 15	10.40830 -0.15	10.41	10.02	10.41	131,600
19 Oct 15	10.55800 -0.05	10.79	10.56	10.79	21,700
16 Oct 15	10.60490 +0.48	10.95	10.60	10.74	24,000
14 Oct 15	10.12920 +0.11	10.13	9.81	9.81	14,500
13 Oct 15	10.02280 -0.27	10.21	10.02	10.16	4,200
12 Oct 15	10.29730 +0.16	10.30	10.11	10.11	11,900
08 Oct 15	10.13650 -0.32	10.32	10.09	10.30	41,300
07 Oct 15	10.45180 +0.22	10.50	10.28	10.28	46,200
06 Oct 15	10.22720 -0.67	10.66	9.93	10.66	121,600
05 Oct 15	10.89950 +0.12	11.03	10.80	10.80	10,000
02 Oct 15	10.77900 +0.09	10.78	10.57	10.78	3,700
01 Oct 15	10.69360 +0.00	11.26	10.69	11.26	10,000
29 Sep 15	10.69110 -0.80	10.73	10.55	10.56	21,000
25 Sep 15	11.48700 +0.77	11.49	11.00	11.00	21,500
24 Sep 15	10.72170 -0.54	10.98	10.72	10.98	15,400
23 Sep 15	11.26520 +0.12	11.34	10.95	10.95	13,600
22 Sep 15	11.14920 -0.19	11.28	11.11	11.25	10,300
21 Sep 15	11.34280 +0.20	11.48	11.10	11.10	7,600
18 Sep 15	11.14630 -0.49	11.32	11.15	11.27	15,000
17 Sep 15	11.63140 +0.05	11.64	11.48	11.48	26,000
16 Sep 15	11.58460 -0.02	11.80	11.58	11.69	10,900
14 Sep 15	11.60470 +0.22	11.77	11.38	11.38	3,600
10 Sep 15	11.38350 -0.07	11.45	11.28	11.45	200
09 Sep 15	11.44900 +0.04	11.86	11.42	11.86	15,500
08 Sep 15	11.41220 +0.54	11.41	10.74	10.74	2,900
07 Sep 15	10.87500 +0.00	10.88	10.87	10.87	2,400
04 Sep 15	10.87840 -0.28	11.09	10.88	10.91	10,000
03 Sep 15	11.15650 +0.35	11.43	10.93	10.93	17,600
02 Sep 15	10.80870 -0.06	10.84	10.52	10.56	11,400
01 Sep 15	10.87190 -0.35	10.92	10.46	10.80	33,900
28 Aug 15	11.21910 +0.06	11.36	11.02	11.02	23,200
27 Aug 15	11.16400 +1.18	11.24	10.30	10.30	8,000
26 Aug 15	9.98850 +0.30	9.99	9.27	9.52	53,900
25 Aug 15	9.68920 -0.07	10.00	9.25	9.42	364,100
24 Aug 15	9.76120 -0.15	9.76	8.60	9.03	153,800
21 Aug 15	9.91220 -0.57	10.10	9.79	9.90	283,000
20 Aug 15	10.48360 -0.39	10.98	10.40	10.82	56,900
19 Aug 15	10.87720 -0.27	11.16	10.81	10.96	18,200
18 Aug 15	11.15060 -0.02	11.25	11.13	11.25	18,500
17 Aug 15	11.17540 +0.17	11.25	10.84	10.89	55,500
14 Aug 15	11.00610 -0.28	11.06	10.96	11.06	17,400
13 Aug 15	11.28960 +0.09	11.43	11.19	11.19	7,700
12 Aug 15	11.19550 -0.10	11.20	10.84	11.11	3,100
11 Aug 15	11.29820 -0.08	11.65	11.26	11.51	10,300
10 Aug 15	11.37550 +0.31	11.38	11.08	11.08	7,500
07 Aug 15	11.07030 -0.17	11.20	11.07	11.20	20,000
06 Aug 15	11.24420 -0.19	11.50	11.05	11.50	4,600
05 Aug 15	11.42930 +0.28	11.50	11.25	11.27	30,000
04 Aug 15	11.14910 -0.28	11.39	10.96	11.39	28,200
03 Aug 15	11.42480 -0.26	11.49	11.29	11.49	35,500
30 Jul 15	11.68920 +0.16	11.69	11.27	11.27	500
29 Jul 15	11.53030 -0.08	11.60	11.51	11.53	161,600
28 Jul 15	11.61400 +0.44	11.61	11.15	11.17	3,000
27 Jul 15	11.17680 -0.58	11.59	11.18	11.59	15,000
24 Jul 15	11.75190 -0.04	12.16	11.75	11.94	39,300
22 Jul 15	11.79160 -0.59	11.90	11.63	11.85	49,700
21 Jul 15	12.38330 -0.08	12.39	12.29	12.35	1,600
20 Jul 15	12.46120 +0.20	12.46	12.25	12.25	19,100
17 Jul 15	12.25750 +0.00	12.29	12.23	12.29	1,600
16 Jul 15	12.26030 +0.23	12.32	12.06	12.11	53,900
15 Jul 15	12.02810 +0.13	12.06	11.94	11.94	1,500
14 Jul 15	11.89740 +0.22	11.90	11.60	11.60	21,400
13 Jul 15	11.67830 +0.38	11.92	11.56	11.56	104,900
10 Jul 15	11.30000 -0.03	11.30	10.88	11.20	10,500
09 Jul 15	11.32910 -0.31	11.72	11.30	11.43	5,700
08 Jul 15	11.64220 -0.02	12.00	11.64	12.00	16,500
07 Jul 15	11.65810 -0.63	12.41	11.57	12.07	28,700
06 Jul 15	12.28800 +0.06	12.34	12.20	12.34	15,400
03 Jul 15	12.22810 +0.02	12.32	12.23	12.32	12,000
02 Jul 15	12.20930 -0.19	12.39	12.15	12.15	1,000
01 Jul 15	12.39700 +0.48	12.40	11.87	11.87	10,000
30 Jun 15	11.91700 +0.12	12.06	11.70	11.70	11,500
29 Jun 15	11.79890 -0.35	11.95	11.80	11.95	33,100
26 Jun 15	12.14980 -0.56	12.45	12.15	12.33	6,000
24 Jun 15	12.71080 +0.09	12.71	12.71	12.71	1,000
23 Jun 15	12.62500 -0.02	12.81	12.63	12.64	18,000
22 Jun 15	12.64950 +0.09	12.65	12.59	12.59	9,800
19 Jun 15	12.55630 +0.00	12.56	12.50	12.50	1,000
18 Jun 15	12.55970 +0.04	12.56	12.30	12.30	8,000
17 Jun 15	12.52000 -0.16	12.68	12.52	12.68	7,300
16 Jun 15	12.68130 +0.03	12.75	12.61	12.75	4,900
15 Jun 15	12.65260 +0.20	12.70	12.44	12.48	16,300
12 Jun 15	12.45500 -0.17	12.61	12.45	12.61	3,200
11 Jun 15	12.62620 -0.03	12.80	12.61	12.61	2,000
10 Jun 15	12.65610 +0.27	12.66	12.30	12.30	33,600
09 Jun 15	12.38370 +0.16	12.41	12.10	12.15	24,200
08 Jun 15	12.22730 -0.63	13.00	12.20	12.72	4,600
05 Jun 15	12.85890 +0.39	12.86	12.33	12.33	2,000
04 Jun 15	12.46630 -0.28	12.62	12.44	12.49	7,000
03 Jun 15	12.74650 -0.09	13.08	12.75	12.81	16,800
02 Jun 15	12.83660 -0.50	13.62	12.84	13.62	31,400
01 Jun 15	13.33700 -0.17	13.90	13.31	13.64	157,400
29 May 15	13.50490 +0.67	13.50	12.87	12.97	97,900
28 May 15	12.83520 +0.49	13.55	12.56	13.07	62,600
27 May 15	12.34030 +0.27	12.43	12.08	12.18	21,100
26 May 15	12.07100 +0.09	12.29	12.04	12.08	46,100
22 May 15	11.97870 +0.49	11.98	11.35	11.81	9,900
21 May 15	11.48460 -0.15	11.70	11.39	11.39	16,200
20 May 15	11.63510 -0.04	11.79	11.52	11.58	56,700
19 May 15	11.67370 +0.64	11.80	11.29	11.29	20,000
15 May 15	11.03700 +0.26	11.29	10.94	10.94	5,000
13 May 15	10.77390 -0.15	11.06	10.77	10.78	21,000
12 May 15	10.92790 +0.02	11.03	10.77	10.85	4,600
08 May 15	10.90650 +0.08	11.05	10.76	10.76	15,100
07 May 15	10.83060 +0.66	10.91	10.12	10.12	14,000
06 May 15	10.16820 -0.67	10.33	10.17	10.26	34,100
04 May 15	10.84150 +0.34	11.05	10.81	11.00	18,800
30 Apr 15	10.49700 +0.11	10.57	10.31	10.35	10,500
29 Apr 15	10.38880 -0.25	10.56	10.24	10.50	92,400
28 Apr 15	10.63460 -0.33	11.00	10.48	10.87	112,000
27 Apr 15	10.96450 +0.21	11.08	10.78	10.78	5,000
24 Apr 15	10.75610 -1.01	11.50	10.65	11.50	63,500
22 Apr 15	11.76780 +0.31	11.77	11.22	11.29	11,400
21 Apr 15	11.45540 +0.04	11.83	11.31	11.31	9,800
20 Apr 15	11.41140 +0.23	11.47	11.15	11.15	21,200
17 Apr 15	11.18280 -0.40	11.46	11.18	11.40	48,900
16 Apr 15	11.57910 -0.15	11.75	11.55	11.55	16,500
15 Apr 15	11.72430 +0.16	11.84	11.42	11.42	43,400
14 Apr 15	11.56330 -0.28	11.80	11.44	11.80	8,100
13 Apr 15	11.84680 -0.04	12.25	11.85	11.89	14,500
10 Apr 15	11.88620 +0.06	12.21	11.70	11.70	16,400
09 Apr 15	11.82330 +0.14	12.08	11.65	11.65	9,000
08 Apr 15	11.68730 +0.09	11.87	11.40	11.40	26,500
07 Apr 15	11.59610 +0.02	11.70	11.40	11.46	138,000
01 Apr 15	11.57440 -0.28	12.08	11.49	11.54	1,900
31 Mar 15	11.85650 -0.14	12.42	11.86	12.03	8,600
30 Mar 15	11.99680 +0.47	12.04	11.82	11.85	30,600
27 Mar 15	11.52470 +0.09	11.68	11.35	11.35	7,600
26 Mar 15	11.43630 -0.02	11.44	10.65	11.15	327,200
25 Mar 15	11.45400 -0.70	12.41	11.32	12.41	124,500
24 Mar 15	12.15550 -0.16	12.57	12.14	12.14	32,500
23 Mar 15	12.32000 -0.01	12.75	12.23	12.32	24,100
20 Mar 15	12.32730 -0.11	12.68	12.20	12.20	19,800
19 Mar 15	12.44150 +0.41	12.48	11.93	11.93	17,600
18 Mar 15	12.03570 -0.08	12.41	11.91	11.91	78,200
17 Mar 15	12.12050 -0.06	12.40	12.02	12.20	29,000
16 Mar 15	12.17780 +0.37	12.26	11.70	11.70	25,300
13 Mar 15	11.80450 +0.05	12.06	11.80	11.80	12,900
12 Mar 15	11.75120 -0.06	11.93	11.57	11.62	83,600
11 Mar 15	11.81510 +0.14	12.22	11.60	11.60	18,500
10 Mar 15	11.67730 +0.01	11.87	11.57	11.79	26,700
09 Mar 15	11.66450 -0.12	11.95	11.66	11.81	128,800
06 Mar 15	11.78000 -0.05	12.04	11.77	11.90	41,300
05 Mar 15	11.83330 +0.26	12.05	11.65	11.75	120,100
04 Mar 15	11.56850 +0.16	11.65	11.23	11.32	59,900
03 Mar 15	11.40720 -0.06	11.67	11.40	11.65	26,300
02 Mar 15	11.46470 +0.10	11.68	11.22	11.22	144,600
27 Feb 15	11.36780 +0.01	11.57	11.33	11.45	93,600
26 Feb 15	11.35510 +1.43	11.50	10.21	10.50	129,200
25 Feb 15	9.92950 -0.01	10.09	9.85	10.09	27,400
24 Feb 15	9.93910 +0.04	10.12	9.85	10.10	15,900
23 Feb 15	9.89770 +0.16	10.20	9.86	9.86	83,800
20 Feb 15	9.73570 +0.01	9.97	9.57	9.57	50,400
19 Feb 15	9.72280 +0.04	9.77	9.44	9.47	121,800
18 Feb 15	9.67810 -0.05	9.93	9.64	9.86	6,800
17 Feb 15	9.72340 -0.03	9.84	9.63	9.84	1,000
16 Feb 15	9.74950 +0.17	9.80	9.54	9.75	38,800
12 Feb 15	9.58190 +0.16	9.70	9.34	9.34	12,500
11 Feb 15	9.42270 +0.14	9.54	9.32	9.32	3,600
10 Feb 15	9.28330 +0.28	9.28	8.88	9.23	7,200
09 Feb 15	9.00530 -0.29	9.15	9.01	9.10	12,000
06 Feb 15	9.29520 +0.12	9.40	9.03	9.03	1,000
05 Feb 15	9.17630 +0.07	9.40	9.02	9.02	26,100
04 Feb 15	9.10930 +0.25	9.13	8.78	8.78	4,200
03 Feb 15	8.86350 +0.01	9.24	8.84	8.84	18,500
02 Feb 15	8.85020 -0.38	9.10	8.64	8.64	147,700
30 Jan 15	9.22700 -0.17	9.59	9.09	9.59	4,500
29 Jan 15	9.40100 +0.03	9.49	9.04	9.21	70,800
28 Jan 15	9.36600 +0.13	9.61	9.36	9.36	17,700
27 Jan 15	9.23360 -0.23	9.56	9.00	9.42	28,800
26 Jan 15	9.46260 -0.04	9.72	9.27	9.46	124,000
23 Jan 15	9.49960 +0.42	9.54	9.11	9.35	51,400
22 Jan 15	9.08030 +0.02	9.26	8.95	9.03	30,800
21 Jan 15	9.06280 +0.10	9.19	8.76	8.99	100,500
20 Jan 15	8.96500 +0.09	9.13	8.89	8.92	84,800
19 Jan 15	8.88000 -0.01	9.11	8.63	8.90	107,200
16 Jan 15	8.89500 +0.12	8.89	8.58	8.63	25,400
15 Jan 15	8.77790 +0.11	9.05	8.71	8.71	6,700
14 Jan 15	8.66710 -0.09	8.94	8.53	8.63	10,500
13 Jan 15	8.75220 +0.05	9.10	8.64	8.64	44,400
12 Jan 15	8.70170 -0.07	8.98	8.70	8.88	106,300
09 Jan 15	8.77340 +0.03	8.99	8.69	8.87	22,100
08 Jan 15	8.73860 +0.40	8.78	8.30	8.30	16,000
07 Jan 15	8.34020 +0.32	8.43	8.04	8.04	11,100
06 Jan 15	8.02360 -0.23	8.31	8.02	8.16	4,100
05 Jan 15	8.25070 +0.00	8.51	8.25	8.31	28,700
02 Jan 15	8.25410 +0.10	8.53	8.25	8.42	32,600
30 Dec 14	8.15630 -0.13	8.35	8.16	8.35	4,000
29 Dec 14	8.28430 +0.01	8.36	8.15	8.19	65,200
23 Dec 14	8.27400 +0.01	8.37	8.22	8.22	1,600
22 Dec 14	8.26010 +0.12	8.26	8.10	8.10	1,200
19 Dec 14	8.14270 -0.14	8.47	8.12	8.20	17,900
18 Dec 14	8.28270 +0.44	8.32	7.95	8.11	46,900
17 Dec 14	7.84030 +0.03	7.84	7.70	7.70	5,000
16 Dec 14	7.81320 -0.02	7.98	7.57	7.81	82,200
15 Dec 14	7.82950 -0.25	8.11	7.81	8.03	89,200
12 Dec 14	8.07940 -0.18	8.17	7.72	8.05	34,900
11 Dec 14	8.25870 +0.16	8.31	7.89	7.98	41,100
10 Dec 14	8.09600 -0.18	8.47	8.10	8.35	21,200
09 Dec 14	8.27430 +0.16	8.27	8.01	8.09	82,900
08 Dec 14	8.11450 -0.29	8.55	8.11	8.49	84,000
05 Dec 14	8.40740 +0.18	8.58	8.20	8.26	98,400
04 Dec 14	8.22910 +0.54	8.41	8.05	8.28	42,100
03 Dec 14	7.68950 +0.34	7.77	7.38	7.52	7,600
02 Dec 14	7.34670 +0.11	7.40	7.23	7.23	26,400
01 Dec 14	7.23880 -0.23	7.57	7.24	7.57	33,600
28 Nov 14	7.47120 -0.13	7.66	7.24	7.59	33,700
27 Nov 14	7.60000 +0.16	7.70	7.50	7.60	63,200
26 Nov 14	7.44170 +0.09	7.50	7.24	7.24	9,500
25 Nov 14	7.35000 +0.06	7.47	7.27	7.27	20,900
24 Nov 14	7.29230 +0.08	7.38	7.21	7.38	27,800
21 Nov 14	7.21310 +0.09	7.27	7.10	7.10	4,400
20 Nov 14	7.11980 +0.03	7.18	6.95	7.05	13,300
19 Nov 14	7.08500 -0.17	7.45	7.09	7.30	100,400
18 Nov 14	7.25290 +0.18	7.25	7.03	7.16	13,200
17 Nov 14	7.07450 +0.14	7.17	7.03	7.03	6,000
13 Nov 14	6.93400 -0.01	7.05	6.93	6.95	108,800
12 Nov 14	6.94670 +0.10	6.95	6.78	6.84	8,000
11 Nov 14	6.84690 -0.04	6.95	6.78	6.85	14,000
10 Nov 14	6.88810 +0.05	7.02	6.68	6.77	81,600
07 Nov 14	6.84080 -0.21	7.01	6.84	7.01	4,000
06 Nov 14	7.04630 +0.13	7.05	6.86	6.99	6,500
05 Nov 14	6.91350 +0.15	6.99	6.65	6.75	102,000
04 Nov 14	6.76350 -0.16	6.97	6.75	6.84	11,000
03 Nov 14	6.92690 +0.09	7.03	6.74	6.84	7,300
31 Oct 14	6.83350 +0.36	6.98	6.55	6.65	45,400
30 Oct 14	6.47580 -0.15	6.81	6.46	6.67	7,000
29 Oct 14	6.62130 +0.25	6.64	6.38	6.54	2,800
27 Oct 14	6.36640 -0.05	6.51	6.31	6.38	145,200
24 Oct 14	6.42140 -0.09	6.47	6.33	6.36	4,200
23 Oct 14	6.51030 +0.13	6.56	6.33	6.33	44,000
22 Oct 14	6.38000 +0.01	6.56	6.38	6.44	3,500
21 Oct 14	6.36580 +0.36	6.41	6.03	6.05	239,400
20 Oct 14	6.00890 -0.02	6.10	6.01	6.10	7,000
17 Oct 14	6.02570 +0.18	6.24	5.87	5.87	332,700
16 Oct 14	5.84770 +0.34	5.85	5.45	5.64	113,100
15 Oct 14	5.51060 -0.14	5.82	5.48	5.74	65,500
14 Oct 14	5.64790 +0.12	5.72	5.30	5.40	34,100
13 Oct 14	5.53100 -0.23	5.56	5.40	5.53	26,500
10 Oct 14	5.76340 -0.59	6.25	5.47	6.25	239,900
09 Oct 14	6.35820 -0.06	6.64	6.36	6.64	68,100
08 Oct 14	6.41580 -0.04	6.42	6.22	6.38	80,400
07 Oct 14	6.45080 -0.09	6.53	6.44	6.53	17,300
06 Oct 14	6.53980 +0.05	6.70	6.54	6.63	22,900
02 Oct 14	6.48560 -0.27	6.80	6.38	6.73	62,000
01 Oct 14	6.76040 -0.06	6.94	6.74	6.94	65,400
30 Sep 14	6.82140 +0.00	6.96	6.82	6.83	5,900
29 Sep 14	6.82140 -0.01	6.94	6.76	6.86	48,300
26 Sep 14	6.83090 +0.10	6.88	6.75	6.75	3,500
25 Sep 14	6.73410 -0.18	7.16	6.73	7.08	119,000
24 Sep 14	6.91050 +0.13	6.91	6.78	6.78	8,600
23 Sep 14	6.78280 +0.06	6.82	6.72	6.75	18,900
22 Sep 14	6.72250 -0.20	6.89	6.72	6.89	3,000
19 Sep 14	6.92620 +0.00	7.16	6.93	7.10	129,900
18 Sep 14	6.92690 +0.18	6.93	6.78	6.87	17,700
17 Sep 14	6.74300 -0.03	6.91	6.70	6.70	114,900
16 Sep 14	6.77360 +0.11	6.77	6.65	6.75	26,600
15 Sep 14	6.66230 -0.08	6.81	6.65	6.74	22,900
12 Sep 14	6.74620 -0.05	6.99	6.75	6.85	2,100
11 Sep 14	6.79770 -0.06	6.92	6.79	6.86	8,700
10 Sep 14	6.85830 +0.01	6.86	6.70	6.80	28,100
09 Sep 14	6.84430 +0.02	6.98	6.81	6.81	25,800
08 Sep 14	6.81960 +0.08	6.89	6.76	6.85	35,800
05 Sep 14	6.74460 +0.08	6.79	6.61	6.71	41,100
04 Sep 14	6.66850 +0.18	6.74	6.46	6.46	61,500
03 Sep 14	6.48420 +0.11	6.57	6.44	6.44	33,500
02 Sep 14	6.37410 +0.02	6.49	6.30	6.41	157,500
01 Sep 14	6.35000 +0.01	6.37	6.22	6.30	76,600
29 Aug 14	6.34480 +0.59	6.36	5.90	5.90	26,500
28 Aug 14	5.75620 +0.03	5.79	5.68	5.73	11,100
26 Aug 14	5.73030 +0.01	5.90	5.68	5.71	104,900
25 Aug 14	5.72200 -0.01	5.80	5.72	5.74	17,000
22 Aug 14	5.72700 +0.02	5.73	5.70	5.71	25,000
21 Aug 14	5.70580 +0.00	5.91	5.68	5.73	129,400
20 Aug 14	5.70340 +0.00	5.75	5.64	5.65	29,600
19 Aug 14	5.70500 +0.12	5.70	5.61	5.61	49,200
18 Aug 14	5.58620 +0.11	5.70	5.55	5.63	55,700
14 Aug 14	5.47820 +0.13	5.50	5.35	5.36	1,500
13 Aug 14	5.35270 +0.07	5.35	5.30	5.30	1,500
12 Aug 14	5.28140 +0.01	5.32	5.27	5.27	3,100
11 Aug 14	5.27200 +0.08	5.35	5.23	5.30	41,900
08 Aug 14	5.19010 -0.06	5.19	5.16	5.18	6,600
06 Aug 14	5.24800 +0.02	5.26	5.21	5.22	30,500
05 Aug 14	5.22340 -0.03	5.39	5.22	5.29	48,800
04 Aug 14	5.24860 +0.05	5.32	5.22	5.22	23,500
01 Aug 14	5.20070 +0.04	5.27	5.11	5.15	39,900
31 Jul 14	5.16290 -0.07	5.23	5.12	5.23	70,300
30 Jul 14	5.23330 +0.03	5.24	5.18	5.18	16,000
29 Jul 14	5.20740 +0.03	5.24	5.15	5.15	93,000
28 Jul 14	5.18150 -0.08	5.18	5.16	5.18	18,000
25 Jul 14	5.26200 -0.11	5.35	5.26	5.35	8,500
24 Jul 14	5.36820 -0.12	5.45	5.36	5.45	64,900
23 Jul 14	5.48670 -0.11	5.75	5.49	5.64	114,100
22 Jul 14	5.60060 +0.08	5.71	5.55	5.55	24,100
21 Jul 14	5.51640 +0.03	5.60	5.50	5.58	39,500
18 Jul 14	5.49060 +0.11	5.53	5.35	5.35	12,000
17 Jul 14	5.37840 -0.05	5.42	5.38	5.42	1,600
16 Jul 14	5.42430 +0.04	5.50	5.39	5.39	20,000
15 Jul 14	5.38890 -0.01	5.46	5.33	5.41	3,500
14 Jul 14	5.39970 +0.05	5.46	5.35	5.42	1,700
11 Jul 14	5.34950 -0.02	5.44	5.34	5.35	6,800
10 Jul 14	5.36650 -0.02	5.41	5.32	5.41	14,800
09 Jul 14	5.39000 +0.04	5.47	5.35	5.36	178,600
08 Jul 14	5.35450 -0.15	5.55	5.30	5.50	49,500
07 Jul 14	5.50400 -0.17	5.66	5.50	5.66	18,500
04 Jul 14	5.67400 +0.19	5.67	5.50	5.50	45,800
03 Jul 14	5.48870 +0.06	5.50	5.41	5.41	5,700
02 Jul 14	5.42710 +0.06	5.49	5.39	5.48	59,000
01 Jul 14	5.36660 +0.14	5.38	5.24	5.24	35,100
30 Jun 14	5.22780 +0.07	5.28	5.20	5.24	39,000
27 Jun 14	5.16240 -0.01	5.23	5.16	5.22	52,300
26 Jun 14	5.17670 -0.04	5.29	5.16	5.23	154,900
25 Jun 14	5.22000 -0.07	5.30	5.16	5.22	603,200
24 Jun 14	5.29400 +0.07	5.49	5.21	5.28	882,900
20 Jun 14	5.22310 +0.04	5.26	5.18	5.18	15,700
18 Jun 14	5.18680 -0.06	5.26	5.19	5.25	14,600
17 Jun 14	5.25110 -0.07	5.27	5.17	5.17	3,400
11 Jun 14	5.31720 +0.03	5.32	5.26	5.28	15,000
10 Jun 14	5.28520 +0.06	5.34	5.25	5.25	1,200
06 Jun 14	5.22060 +0.01	5.32	5.22	5.32	4,800
05 Jun 14	5.21510 +0.03	5.32	5.22	5.23	11,800
03 Jun 14	5.18460 -0.02	5.32	5.18	5.24	13,800
02 Jun 14	5.20160 +0.08	5.33	5.18	5.18	96,700
30 May 14	5.11690 -0.03	5.32	5.08	5.24	16,100
28 May 14	5.14360 -0.01	5.22	5.12	5.17	17,500
27 May 14	5.15240 -0.07	5.22	5.15	5.16	9,300
26 May 14	5.22310 +0.07	5.22	5.15	5.15	2,000
23 May 14	5.15380 +0.11	5.15	5.01	5.01	3,000
22 May 14	5.04170 +0.08	5.05	4.97	4.98	19,200
21 May 14	4.96370 +0.07	4.96	4.90	4.90	2,400
20 May 14	4.89700 -0.01	5.06	4.90	4.98	25,700
15 May 14	4.91120 -0.14	4.97	4.91	4.97	4,000
14 May 14	5.05060 +0.05	5.05	4.94	5.05	6,600
13 May 14	5.00460 +0.13	5.08	4.97	5.00	15,900
08 May 14	4.87360 +0.05	4.93	4.78	4.78	5,000
07 May 14	4.81910 +0.00	4.92	4.81	4.81	70,700
06 May 14	4.81740 +0.19	4.82	4.71	4.71	3,000
02 May 14	4.62610 +0.28	4.63	4.55	4.56	6,000
28 Apr 14	4.34220 -0.13	4.49	4.33	4.49	8,000
25 Apr 14	4.47180 -0.19	4.74	4.47	4.70	10,000
24 Apr 14	4.65850 +0.42	4.71	4.61	4.65	10,000
16 Apr 14	4.23960 +0.07	4.33	4.20	4.24	20,000
15 Apr 14	4.16840 -0.08	4.25	4.14	4.23	10,000
14 Apr 14	4.25240 -0.11	4.26	4.20	4.21	4,000
08 Apr 14	4.36560 +0.05	4.40	4.35	4.37	58,000
07 Apr 14	4.31150 -0.11	4.54	4.30	4.54	60,300
04 Apr 14	4.42650 -0.20	4.69	4.41	4.64	12,500
02 Apr 14	4.62630 -0.05	4.75	4.63	4.69	15,100
01 Apr 14	4.67210 -0.01	4.73	4.64	4.71	12,000
31 Mar 14	4.68000 +0.06	4.74	4.64	4.70	7,500
28 Mar 14	4.62340 +0.07	4.71	4.53	4.54	86,000
27 Mar 14	4.55660 +0.03	4.56	4.52	4.53	12,000
26 Mar 14	4.52810 -0.09	4.67	4.50	4.61	8,000
25 Mar 14	4.61600 +0.06	4.67	4.54	4.54	5,500
24 Mar 14	4.55110 -0.09	4.68	4.55	4.68	51,000
21 Mar 14	4.64070 -0.08	4.75	4.64	4.71	10,000
20 Mar 14	4.71980 +0.06	4.72	4.63	4.63	4,000
19 Mar 14	4.65670 +0.08	4.67	4.56	4.56	18,000
17 Mar 14	4.58160 +0.04	4.58	4.48	4.48	9,000
12 Mar 14	4.53830 +0.06	4.54	4.37	4.45	16,500
11 Mar 14	4.47720 -0.04	4.56	4.48	4.50	20,000
10 Mar 14	4.51440 -0.09	4.53	4.50	4.50	9,200
04 Mar 14	4.59960 +0.16	4.67	4.47	4.47	4,200
28 Feb 14	4.43870 -0.07	4.49	4.43	4.45	2,500
26 Feb 14	4.51360 +0.26	4.55	4.27	4.27	9,600
25 Feb 14	4.25180 -0.07	4.43	4.24	4.31	23,000
24 Feb 14	4.31750 +0.08	4.32	4.23	4.24	900
21 Feb 14	4.24050 +0.04	4.28	4.24	4.28	7,000
19 Feb 14	4.19630 -0.10	4.22	4.20	4.22	5,000
12 Feb 14	4.29330 +0.16	4.40	4.23	4.23	12,100
07 Feb 14	4.13220 +0.22	4.13	4.04	4.09	8,000
03 Feb 14	3.91310 -0.05	4.08	3.91	4.08	3,000
29 Jan 14	3.96500 +0.00	4.03	3.96	3.98	7,400
28 Jan 14	3.96160 +0.01	3.98	3.86	3.96	30,000
27 Jan 14	3.94920 -0.17	4.02	3.95	3.96	7,800
20 Jan 14	4.11620 +0.05	4.12	4.12	4.12	11,800
16 Jan 14	4.06230 -0.09	4.20	4.06	4.16	900
15 Jan 14	4.15030 +0.10	4.15	4.03	4.03	15,000
14 Jan 14	4.04720 +0.20	4.05	3.83	3.83	7,700
13 Jan 14	3.84850 +0.01	3.93	3.85	3.93	31,000
06 Jan 14	3.84240 +0.05	3.92	3.84	3.87	11,500
02 Jan 14	3.79450 -0.06	3.86	3.79	3.83	41,000
30 Dec 13	3.85940 +0.03	3.88	3.82	3.87	16,800
27 Dec 13	3.83290 +0.05	3.87	3.77	3.77	20,000
18 Dec 13	3.78390 -0.08	3.90	3.78	3.87	800
17 Dec 13	3.86330 +0.24	3.90	3.62	3.62	25,000
16 Dec 13	3.62580 +0.18	3.70	3.27	3.27	53,800
06 Dec 13	3.44440 +0.15	3.48	3.44	3.47	30,000
04 Dec 13	3.29680 +0.02	3.30	3.27	3.28	30,000
03 Dec 13	3.27400 -0.05	3.31	3.27	3.30	5,000
02 Dec 13	3.32800 +0.08	3.42	3.27	3.27	24,000
26 Nov 13	3.24540 -0.05	3.25	3.21	3.21	2,400
15 Nov 13	3.29640 +0.02	3.30	3.17	3.17	10,000
11 Nov 13	3.28130 -0.01	3.30	3.28	3.30	33,000
01 Nov 13	3.29270 +0.01	3.34	3.29	3.33	8,500
28 Oct 13	3.28070 -0.01	3.31	3.28	3.29	15,700
23 Oct 13	3.29250 -0.08	3.41	3.27	3.38	11,800
22 Oct 13	3.37230 -0.03	3.40	3.37	3.38	700
21 Oct 13	3.40460 +0.29	3.41	3.35	3.35	4,400
26 Sep 13	3.11340 +0.01	3.16	3.10	3.10	2,000
25 Sep 13	3.10270 +0.02	3.13	3.06	3.13	3,300
23 Sep 13	3.08280 -0.02	3.15	3.08	3.10	10,000
20 Sep 13	3.10030 +0.12	3.10	2.99	2.99	15,000
19 Sep 13	2.98000 +0.07	3.05	2.97	2.99	16,500
13 Sep 13	2.91470 +0.03	2.93	2.91	2.91	8,000
03 Sep 13	2.88280 -0.03	2.98	2.88	2.91	1,000
29 Aug 13	2.90790 +0.21	2.91	2.86	2.90	100
19 Aug 13	2.69900 -0.08	2.74	2.69	2.74	9,000
08 Aug 13	2.78240 +0.03	2.82	2.78	2.78	2,000
06 Aug 13	2.75650 -0.03	2.81	2.75	2.81	1,500
05 Aug 13	2.78430 +0.01	2.88	2.78	2.88	7,000
01 Aug 13	2.77780 +0.03	2.78	2.75	2.78	6,000
25 Jul 13	2.75250 -0.08	2.78	2.75	2.78	20,000
22 Jul 13	2.83220 -0.06	2.89	2.83	2.86	19,000
08 Jul 13	2.89650 -0.09	3.01	2.90	3.01	8,300
05 Jul 13	2.98170 +0.03	3.03	2.98	3.00	8,000
03 Jul 13	2.95190 +0.16	2.95	2.94	2.95	5,000
07 Jun 13	2.79090 +0.04	2.80	2.76	2.76	14,000
06 Jun 13	2.74910 -0.07	2.83	2.75	2.81	2,000
05 Jun 13	2.81920 -0.06	2.91	2.82	2.91	1,700
04 Jun 13	2.88200 +0.08	2.90	2.84	2.84	5,000
03 Jun 13	2.80570 -0.11	2.91	2.79	2.91	3,300
31 May 13	2.91260 +0.03	2.92	2.86	2.86	20,000
30 May 13	2.88550 +0.19	2.92	2.73	2.73	10,000
22 May 13	2.69370 +0.21	2.71	2.69	2.71	20,000
07 May 13	2.48350 -0.01	2.51	2.47	2.49	40,000
06 May 13	2.49350 +0.08	2.49	2.41	2.42	10,000
30 Apr 13	2.41830 -0.06	2.49	2.42	2.47	5,000
29 Apr 13	2.47870 +0.07	2.48	2.45	2.45	10,000
19 Apr 13	2.40700 -0.09	2.41	2.35	2.39	5,000
17 Apr 13	2.49330 -0.08	2.61	2.49	2.61	15,000
15 Apr 13	2.57820 -0.12	2.69	2.58	2.69	700
10 Apr 13	2.69790 +0.06	2.70	2.64	2.64	1,900
08 Apr 13	2.63920 -0.10	2.65	2.60	2.63	1,900
20 Mar 13	2.74390 +0.00	2.74	2.72	2.72	18,500
15 Mar 13	2.74300 -0.07	2.82	2.73	2.80	10,000
14 Mar 13	2.81140 +0.12	2.85	2.76	2.76	65,900
12 Mar 13	2.69420 +0.04	2.69	2.68	2.69	10,000
06 Mar 13	2.65460 +0.08	2.65	2.61	2.61	20,800
04 Mar 13	2.57230 +0.00	2.60	2.56	2.58	19,200
27 Feb 13	2.57680 -0.06	2.60	2.51	2.52	139,400
20 Feb 13	2.63680 +0.01	2.67	2.63	2.63	3,500
19 Feb 13	2.62430 +0.00	2.64	2.62	2.62	6,000
11 Feb 13	2.62560 +0.00	2.63	2.62	2.62	3,000
08 Feb 13	2.62640 +0.08	2.63	2.60	2.63	8,000
28 Jan 13	2.54280 +0.01	2.57	2.52	2.57	10,000
24 Jan 13	2.53440 -0.04	2.57	2.53	2.57	10,000
21 Jan 13	2.57200 -0.01	2.61	2.57	2.61	20,000
17 Jan 13	2.58050 +0.14	2.61	2.58	2.58	18,500
07 Jan 13	2.44430 +0.11	2.48	2.44	2.48	17,000
27 Dec 12	2.33850 -0.08	2.34	2.30	2.32	20,000
18 Dec 12	2.41580 +0.04	2.42	2.41	2.42	21,000
17 Dec 12	2.37720 -0.21	2.38	2.35	2.35	21,000
13 Dec 12	2.59190 -0.04	2.70	2.59	2.66	5,000
11 Dec 12	2.63070 -0.01	2.67	2.63	2.65	4,800
07 Dec 12	2.64360 -0.01	2.70	2.62	2.70	45,200
27 Nov 12	2.65190 +0.17	2.65	2.60	2.60	10,000
16 Nov 12	2.48500 -0.21	2.51	2.48	2.51	100,000
06 Nov 12	2.69610 +0.11	2.72	2.67	2.67	2,000
17 Oct 12	2.58660 +0.01	2.64	2.59	2.64	6,000
26 Sep 12	2.57860 -0.06	2.58	2.52	2.55	5,200
24 Sep 12	2.64060 -0.08	2.76	2.64	2.74	5,200
21 Sep 12	2.72040 +0.00	2.72	2.58	2.61	8,000
12 Sep 12	2.72150 -0.08	2.73	2.70	2.70	1,600
07 Sep 12	2.80350 -0.08	2.88	2.80	2.88	5,000
03 Sep 12	2.88610 +0.02	2.89	2.89	2.89	3,000
22 Aug 12	2.87090 -0.12	2.93	2.87	2.90	20,000
17 Aug 12	2.99290 -0.01	2.99	2.88	2.88	28,000
09 Aug 12	3.00300 -0.06	3.05	3.00	3.02	600
08 Aug 12	3.06540 +0.22	3.07	3.00	3.01	5,500
26 Jul 12	2.85000 -0.06	2.85	2.80	2.81	19,000
20 Jul 12	2.91340 +0.24	2.96	2.91	2.93	6,000
17 Jul 12	2.67140 -0.14	2.67	2.64	2.66	5,000
06 Jul 12	2.81380 -0.02	2.89	2.81	2.86	3,000
04 Jul 12	2.83000 +0.07	2.86	2.82	2.83	6,000
27 Jun 12	2.76350 +0.00	2.80	2.73	2.74	5,000
25 Jun 12	2.76280 -0.03	2.76	2.72	2.76	8,000
20 Jun 12	2.79380 +0.20	2.79	2.71	2.71	50,000
08 Jun 12	2.59210 +0.18	2.65	2.59	2.61	25,700
04 Jun 12	2.40900 -0.24	2.48	2.39	2.48	20,000
29 May 12	2.64950 -0.07	2.75	2.65	2.70	25,000
28 May 12	2.72230 +0.12	2.72	2.72	2.72	5,000
25 May 12	2.59890 +0.23	2.66	2.57	2.57	5,000
11 May 12	2.36960 -0.54	2.40	2.34	2.34	20,000
30 Mar 12	2.90540 +0.03	2.91	2.81	2.81	3,000
23 Mar 12	2.87860 -0.02	2.88	2.82	2.82	1,400
14 Mar 12	2.89920 +0.07	2.90	2.83	2.83	10,000
13 Mar 12	2.82620 +0.13	2.83	2.72	2.72	4,000
06 Mar 12	2.69940 +0.15	2.70	2.63	2.63	2,000
07 Feb 12	2.55090 -0.09	2.56	2.52	2.52	6,800
25 Jan 12	2.64160 +0.19	2.64	2.51	2.51	11,800
16 Jan 12	2.45200 +0.27	2.45	2.41	2.41	14,000
14 Dec 11	2.18160 +0.05	2.22	2.17	2.17	6,900
24 Nov 11	2.12900 +0.02	2.13	2.09	2.09	16,000
21 Nov 11	2.11200 -0.26	2.20	2.11	2.20	25,000
14 Nov 11	2.37150 -0.14	2.46	2.37	2.46	40,000
04 Nov 11	2.51000 +0.13	2.51	2.45	2.45	2,200
01 Nov 11	2.38450 -0.10	2.42	2.38	2.42	4,000
21 Oct 11	2.48900 -0.02	2.49	2.43	2.43	12,700
18 Oct 11	2.50800 +0.01	2.63	2.51	2.63	2,000
14 Oct 11	2.49950 +0.09	2.56	2.43	2.56	4,000
28 Sep 11	2.40600 -0.13	2.48	2.41	2.48	12,700
26 Sep 11	2.53700 -0.12	2.54	2.53	2.53	10,000
21 Sep 11	2.65650 +0.30	2.66	2.60	2.60	4,500
08 Sep 11	2.35700 +0.10	2.36	2.28	2.28	4,500
07 Sep 11	2.25400 +0.03	2.25	2.19	2.19	13,800
24 Aug 11	2.22000 +0.06	2.24	2.14	2.14	27,800
12 Aug 11	2.16150 +0.21	2.16	2.07	2.13	37,100
08 Aug 11	1.95100 -0.16	2.09	1.95	2.09	4,500
05 Aug 11	2.11250 -0.20	2.16	2.11	2.16	10,000
02 Aug 11	2.31450 +0.00	2.31	2.26	2.29	16,700
01 Aug 11	2.31700 -0.23	2.33	2.30	2.30	2,400
22 Jul 11	2.54350 -0.01	2.58	2.51	2.51	13,400
21 Jul 11	2.55450 +0.06	2.55	2.49	2.49	12,400
13 Jul 11	2.49100 -0.19	2.63	2.49	2.63	11,800
12 Jul 11	2.67850 +0.38	2.68	2.64	2.64	3,300
17 Jun 11	2.30000 -0.03	2.30	2.29	2.29	15,000
31 May 11	2.33200 +0.06	2.39	2.33	2.39	17,000
08 Apr 11	2.27350 +0.08	2.28	2.24	2.24	1,700
23 Mar 11	2.18900 +0.02	2.19	2.15	2.15	10,000
14 Mar 11	2.17000 -0.04	2.17	2.17	2.17	7,400
11 Mar 11	2.20750 -0.05	2.21	2.21	2.21	10,000
07 Mar 11	2.25750 -0.23	2.34	2.26	2.34	30,100
25 Feb 11	2.48750 -0.01	2.49	2.44	2.44	2,000
22 Feb 11	2.49700 +0.35	2.50	2.50	2.50	2,300
18 Jan 11	2.14700 -0.06	2.15	2.15	2.15	29,400
11 Jan 11	2.21100 -0.04	2.21	2.21	2.21	7,700
10 Jan 11	2.25000 +0.07	2.25	2.22	2.22	22,500
05 Jan 11	2.18000 -0.05	2.18	2.18	2.18	14,000
28 Dec 10	2.23000 +0.10	2.23	2.15	2.15	7,400
27 Dec 10	2.13000 -0.01	2.13	2.11	2.11	11,000
20 Dec 10	2.13700 +0.15	2.14	2.14	2.14	4,000
15 Dec 10	1.99200 +0.01	1.99	1.99	1.99	2,500
07 Dec 10	1.98500 +0.32	1.99	1.99	1.99	26,100
14 May 10	1.66250 +0.09	1.66	1.61	1.61	12,500
28 Apr 10	1.57300 -0.09	1.57	1.57	1.57	4,000
23 Apr 10	1.66500 +0.38	1.66	1.61	1.61	5,000
10 Feb 10	1.28000 +0.00	1.28	1.28	1.28	50,000

Broadcom Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	298.45001 -4.40	302.35	295.00	297.50	8,454
19 Oct 26	302.85001 +4.35	303.00	298.00	299.80	8,176
16 Oct 26	298.50000 -5.65	306.50	297.30	306.25	7,645
15 Oct 26	304.14999 -9.50	305.10	298.55	304.25	23,662
14 Oct 26	313.64999 -1.70	319.75	313.00	318.50	9,058
13 Oct 26	315.35001 -3.65	318.70	311.60	312.85	7,214
12 Oct 26	319.00000 -6.00	324.15	318.00	323.90	7,855
09 Oct 26	325.00000 -6.35	328.40	323.70	327.45	8,271
08 Oct 26	331.35001 -1.85	334.00	327.30	332.95	9,036
07 Oct 26	333.20001 -2.30	336.85	331.00	336.00	8,039
06 Oct 26	335.50000 +12.30	336.35	323.70	324.95	9,083
05 Oct 26	323.20001 +9.60	323.80	316.00	319.05	6,698
02 Oct 26	313.60001 +4.35	316.60	308.30	308.90	9,365
01 Oct 26	309.25000 -2.25	317.85	307.35	315.15	13,247
30 Sep 26	311.50000 -4.55	315.90	310.75	313.50	7,601
29 Sep 26	316.04999 +8.20	318.60	307.90	307.90	6,541
28 Sep 26	307.85001 -0.65	313.00	305.70	307.15	6,309
25 Sep 26	308.50000 +2.35	312.50	307.00	312.15	8,374
24 Sep 26	306.14999 -6.80	309.80	305.30	309.05	5,508
23 Sep 26	312.95001 -4.45	318.95	311.60	318.95	6,009
22 Sep 26	317.39999 +4.90	318.00	314.00	316.25	8,993
21 Sep 26	312.50000 +1.50	316.80	308.65	315.45	7,654
18 Sep 26	311.00000 +5.55	316.65	303.90	306.30	12,221
17 Sep 26	305.45001 +8.70	305.45	298.80	299.40	8,740
16 Sep 26	296.75000 +1.30	297.60	294.70	296.00	4,642
15 Sep 26	295.45001 -4.95	300.60	293.20	298.80	8,182
14 Sep 26	300.39999 -14.75	305.85	298.20	305.85	21,204
11 Sep 26	315.14999 +2.00	315.65	310.90	312.05	4,600
10 Sep 26	313.14999 +2.90	314.00	308.30	312.55	5,819
09 Sep 26	310.25000 -8.25	318.10	309.50	318.00	12,424
08 Sep 26	318.50000 +6.40	320.40	308.80	310.85	15,551
07 Sep 26	312.10001 +5.90	313.20	309.30	312.05	7,932
04 Sep 26	306.20001 +5.55	312.20	305.40	310.05	15,947
03 Sep 26	300.64999 -19.10	312.15	294.15	310.95	22,722
02 Sep 26	319.75000 +1.50	320.60	315.20	319.90	8,246
01 Sep 26	318.25000 +1.40	320.85	312.40	320.70	3,814
31 Aug 26	316.85001 -4.75	321.35	315.05	321.35	4,718
28 Aug 26	321.60001 +4.45	322.95	317.60	318.80	5,432
27 Aug 26	317.14999 +15.85	317.25	309.00	309.00	6,973
26 Aug 26	301.29999 -8.25	308.65	301.30	307.00	7,891
25 Aug 26	309.54999 -0.50	312.00	305.50	310.40	6,369
24 Aug 26	310.04999 -5.90	313.85	309.55	310.85	4,818
21 Aug 26	315.95001 +4.50	321.00	313.30	314.10	6,425
20 Aug 26	311.45001 +0.40	315.55	309.25	315.55	8,239
19 Aug 26	311.04999 -17.30	330.00	306.90	327.60	17,235
18 Aug 26	328.35001 -12.75	336.85	325.90	336.20	5,691
17 Aug 26	341.10001 +1.15	343.55	338.65	343.25	9,838
14 Aug 26	339.95001 -25.70	362.75	339.40	361.95	6,276
13 Aug 26	365.64999 +2.10	367.65	357.00	361.90	2,389
12 Aug 26	363.54999 -0.30	368.85	362.20	362.45	3,559
11 Aug 26	363.85001 -4.55	369.60	362.00	366.75	3,188
10 Aug 26	368.39999 -0.20	374.05	368.05	372.20	5,270
07 Aug 26	368.60001 +0.90	372.15	365.00	366.50	3,936
06 Aug 26	367.70001 +3.90	370.40	356.65	362.70	6,450
05 Aug 26	363.79999 +5.25	368.75	358.75	364.60	6,982
04 Aug 26	358.54999 +20.75	359.45	342.35	342.40	7,890
03 Aug 26	337.79999 +2.55	341.60	326.35	341.60	8,702
31 Jul 26	335.25000 +2.40	346.60	332.05	340.05	5,955
30 Jul 26	332.85001 +4.85	337.00	322.80	325.30	6,264
29 Jul 26	328.00000 -7.25	336.60	327.55	332.90	6,522
28 Jul 26	335.25000 +3.15	335.60	327.20	331.90	8,219
27 Jul 26	332.10001 -5.45	344.50	328.95	342.45	5,068
24 Jul 26	337.54999 -4.40	344.65	334.75	342.00	9,286
23 Jul 26	341.95001 -1.45	350.55	340.95	347.40	7,189
22 Jul 26	343.39999 +5.40	344.00	331.00	333.10	14,802
21 Jul 26	338.00000 +3.40	342.30	332.60	337.00	2,913
20 Jul 26	334.60001 +11.40	334.60	325.65	325.90	6,774
17 Jul 26	323.20001 -10.65	326.45	313.90	321.50	9,294
16 Jul 26	333.85001 -6.45	342.95	331.00	342.95	7,181
15 Jul 26	340.29999 -5.30	348.20	339.45	348.00	5,134
14 Jul 26	345.60001 +1.90	346.80	336.80	341.20	5,997
13 Jul 26	343.70001 -6.70	346.35	339.55	343.35	5,994
10 Jul 26	350.39999 +0.10	352.25	346.80	348.80	5,196
09 Jul 26	350.29999 +11.10	355.65	339.65	344.05	11,919
08 Jul 26	339.20001 +20.30	342.95	316.70	322.65	12,820
07 Jul 26	318.89999 -8.45	324.15	316.20	323.90	13,458
06 Jul 26	327.35001 +3.30	335.05	319.90	320.60	11,610
03 Jul 26	324.04999 +4.05	324.05	317.05	317.05	5,240
02 Jul 26	320.00000 -6.70	326.20	317.85	322.15	10,227
01 Jul 26	326.70001 -1.60	330.95	323.70	330.35	5,637
30 Jun 26	328.29999 +4.20	331.60	325.60	327.05	6,919
29 Jun 26	324.10001 +0.20	328.70	316.15	322.95	9,132
26 Jun 26	323.89999 -10.95	330.00	320.40	329.50	6,735
25 Jun 26	334.85001 -5.30	344.30	328.70	343.15	9,751
24 Jun 26	340.14999 +5.85	350.15	334.55	337.00	12,694
23 Jun 26	334.29999 -11.10	343.00	328.45	332.90	12,415
22 Jun 26	345.39999 -12.90	362.05	344.15	356.55	6,574
19 Jun 26	358.29999 +1.90	358.90	355.05	356.85	6,197
18 Jun 26	356.39999 +13.15	359.30	349.50	350.00	10,760
17 Jun 26	343.25000 +14.25	345.00	329.05	329.55	10,026
16 Jun 26	329.00000 -8.90	340.15	327.15	339.35	5,832
15 Jun 26	337.89999 +7.50	343.80	335.00	341.00	10,602
12 Jun 26	330.39999 +3.15	336.10	326.20	330.15	10,120
11 Jun 26	327.25000 +2.70	330.45	319.00	326.25	13,514
10 Jun 26	324.54999 -5.05	336.90	321.75	334.30	13,543
09 Jun 26	329.60001 -15.00	354.05	329.45	347.20	19,239
08 Jun 26	344.60001 +0.90	348.30	335.75	337.10	15,647
05 Jun 26	343.70001 -11.85	356.20	343.70	352.65	28,825
04 Jun 26	355.54999 -65.15	370.90	346.65	370.25	44,547
03 Jun 26	420.70001 +6.80	429.55	409.00	425.95	15,943
02 Jun 26	413.89999 +20.25	425.00	409.30	414.30	15,700
01 Jun 26	393.64999 +18.05	396.05	381.45	394.70	11,976
29 May 26	375.60001 +11.30	385.00	370.00	370.95	4,737
28 May 26	364.29999 +3.60	365.05	355.95	362.15	4,705
27 May 26	360.70001 -4.75	372.50	358.45	362.50	10,395
26 May 26	365.45001 +1.95	374.00	356.95	360.45	7,795
25 May 26	363.50000 +5.85	363.75	361.95	362.50	3,016
22 May 26	357.64999 -0.30	361.50	354.20	359.35	2,919
21 May 26	357.95001 -4.60	364.20	355.50	359.15	10,503
20 May 26	362.54999 +9.80	364.30	355.35	357.15	6,358
19 May 26	352.75000 -6.80	361.00	349.70	359.25	6,099
18 May 26	359.54999 -7.35	366.65	356.95	363.10	5,311
15 May 26	366.89999 -8.50	372.70	363.40	372.60	7,399
14 May 26	375.39999 +23.10	376.40	353.60	357.15	4,578
13 May 26	352.29999 -1.90	362.45	346.00	359.65	5,043
12 May 26	354.20001 -10.90	365.55	352.40	360.15	5,906
11 May 26	365.10001 +5.20	367.75	359.40	362.70	9,438
08 May 26	359.89999 +1.00	360.45	352.00	354.00	5,574
07 May 26	358.89999 -0.10	363.40	352.90	363.10	6,237
06 May 26	359.00000 -6.20	371.85	356.30	367.75	11,174
05 May 26	365.20001 +13.05	365.25	357.80	358.65	3,069
04 May 26	352.14999 +0.55	361.20	352.15	360.05	6,914
30 Apr 26	351.60001 +8.40	357.15	345.80	348.80	7,130
29 Apr 26	343.20001 +5.45	345.65	341.00	343.05	5,073
28 Apr 26	337.75000 -17.05	352.15	337.75	352.00	15,073
27 Apr 26	354.79999 +0.55	361.75	353.45	360.05	7,276
24 Apr 26	354.25000 -12.05	365.75	349.90	361.05	8,837
23 Apr 26	366.29999 +11.60	366.50	356.20	358.75	8,060
22 Apr 26	354.70001 +12.30	354.70	345.65	346.75	5,457
21 Apr 26	342.39999 +4.80	342.90	336.00	339.35	5,343
20 Apr 26	337.60001 -3.95	344.10	336.55	340.15	4,915
17 Apr 26	341.54999 +3.15	342.15	338.05	338.90	4,673
16 Apr 26	338.39999 +6.55	339.30	331.70	336.25	5,676
15 Apr 26	331.85001 +10.65	336.00	328.60	332.40	5,263
14 Apr 26	321.20001 +1.75	323.30	312.45	322.10	7,528
13 Apr 26	319.45001 -0.70	320.25	311.95	313.60	8,823
10 Apr 26	320.14999 +16.30	320.95	303.50	304.00	9,196
09 Apr 26	303.85001 +5.10	305.60	297.80	299.10	3,337
08 Apr 26	298.75000 +16.25	301.75	293.35	298.75	10,149
07 Apr 26	282.50000 +11.65	284.00	278.50	279.05	5,807
02 Apr 26	270.85001 +0.85	271.40	262.30	265.45	3,248
01 Apr 26	270.00000 +7.70	271.85	268.35	271.50	9,093
31 Mar 26	262.29999 +3.25	262.85	257.35	258.40	3,729
30 Mar 26	259.04999 -2.70	264.65	255.45	261.90	3,357
27 Mar 26	261.75000 -9.30	270.10	261.75	270.10	4,623
26 Mar 26	271.04999 -5.35	274.50	270.60	274.50	3,205
25 Mar 26	276.39999 +1.95	279.30	275.40	277.60	4,708
24 Mar 26	274.45001 -3.00	280.00	272.00	278.60	6,263
23 Mar 26	277.45001 +3.10	280.25	264.20	264.55	12,304
20 Mar 26	274.35001 -2.35	277.95	272.80	276.80	5,283
19 Mar 26	276.70001 +0.45	277.20	269.00	275.00	6,856
18 Mar 26	276.25000 +0.15	282.65	276.10	280.90	6,164
17 Mar 26	276.10001 -8.45	282.65	275.45	281.50	3,692
16 Mar 26	284.54999 +1.15	286.25	279.15	284.00	5,437
13 Mar 26	283.39999 -9.70	296.10	282.60	291.70	5,317
12 Mar 26	293.10001 -2.20	294.35	288.65	293.80	4,424
11 Mar 26	295.29999 -2.10	298.10	293.50	296.20	4,236
10 Mar 26	297.39999 +0.45	303.30	295.95	297.25	11,922
09 Mar 26	296.95001 +5.35	297.50	278.20	278.30	12,665
06 Mar 26	291.60001 +2.90	293.00	281.15	289.00	9,811
05 Mar 26	288.70001 +13.30	294.55	278.85	290.45	22,800
04 Mar 26	275.39999 +6.05	277.00	268.10	269.65	7,968
03 Mar 26	269.35001 +0.05	271.60	266.00	267.90	12,099
02 Mar 26	269.29999 +0.30	270.35	262.05	263.75	8,675
27 Feb 26	269.00000 +2.00	271.65	262.75	270.15	7,112
26 Feb 26	267.00000 -13.55	281.90	261.45	281.75	8,591
25 Feb 26	280.54999 +4.80	284.55	275.90	275.90	3,674
24 Feb 26	275.75000 -6.35	282.00	267.50	281.55	5,245
23 Feb 26	282.10001 -2.35	286.00	277.90	278.50	5,620
20 Feb 26	284.45001 -1.55	288.80	280.40	285.00	6,780
19 Feb 26	286.00000 +0.90	287.70	280.25	283.80	7,719
18 Feb 26	285.10001 +5.75	285.25	276.95	280.00	6,338
17 Feb 26	279.35001 +3.35	280.00	268.05	273.30	8,909
16 Feb 26	276.00000 +0.00	277.80	274.20	275.05	6,857
13 Feb 26	276.00000 -6.20	280.90	275.25	278.15	6,926
12 Feb 26	282.20001 -1.95	291.25	280.70	290.60	4,444
11 Feb 26	284.14999 -3.40	293.30	283.05	286.45	6,142
10 Feb 26	287.54999 -3.70	293.60	287.05	289.85	7,192
09 Feb 26	291.25000 +11.65	291.25	276.00	281.10	9,679
06 Feb 26	279.60001 +8.45	279.60	265.25	265.75	8,645
05 Feb 26	271.14999 +11.70	276.60	262.70	275.25	24,152
04 Feb 26	259.45001 -8.50	271.15	259.45	269.70	12,288
03 Feb 26	267.95001 -13.50	287.15	267.30	282.50	6,745
02 Feb 26	281.45001 -0.70	283.00	272.45	273.35	13,245
30 Jan 26	282.14999 +10.40	283.55	270.70	270.70	16,835
29 Jan 26	271.75000 -3.55	280.75	268.60	277.90	7,513
28 Jan 26	275.29999 -1.90	283.65	275.30	282.85	10,776
27 Jan 26	277.20001 +3.40	278.90	274.55	277.00	6,892
26 Jan 26	273.79999 +1.30	276.10	266.75	269.10	16,430
23 Jan 26	272.50000 -9.20	279.55	267.80	278.95	19,105
22 Jan 26	281.70001 +0.45	287.60	280.45	284.40	10,220
21 Jan 26	281.25000 -6.80	288.20	281.25	287.30	13,772
20 Jan 26	288.04999 -10.45	293.80	287.15	293.05	16,038
19 Jan 26	298.50000 -1.30	299.00	296.25	297.90	14,451
16 Jan 26	299.79999 +0.60	303.40	296.50	298.80	7,791
15 Jan 26	299.20001 +11.10	301.90	293.60	293.75	21,673
14 Jan 26	288.10001 -19.00	304.60	288.10	304.60	14,141
13 Jan 26	307.10001 +7.45	307.10	300.10	301.30	7,567
12 Jan 26	299.64999 +3.60	301.25	289.35	291.85	10,597
09 Jan 26	296.04999 +11.80	297.00	286.60	287.45	11,964
08 Jan 26	284.25000 -13.05	294.65	284.05	292.90	12,160
07 Jan 26	297.29999 -0.45	298.20	287.50	292.90	7,716
06 Jan 26	297.75000 +5.15	297.75	289.00	293.35	6,479
05 Jan 26	292.60001 -6.05	304.00	288.70	298.80	12,214
02 Jan 26	298.64999 +0.85	306.25	297.75	298.45	6,651
30 Dec 25	297.79999 -0.10	297.80	295.60	296.65	1,303
29 Dec 25	297.89999 +4.35	297.90	292.90	296.90	4,623
23 Dec 25	293.54999 +4.30	294.25	287.90	289.65	5,477
22 Dec 25	289.25000 +3.45	294.75	286.95	294.65	10,973
19 Dec 25	285.79999 +7.15	289.80	281.95	285.65	9,940
18 Dec 25	278.64999 +3.50	286.75	276.00	280.00	10,831
17 Dec 25	275.14999 -13.45	296.35	274.65	293.50	18,507
16 Dec 25	288.60001 -4.70	293.90	284.05	284.85	14,875
15 Dec 25	293.29999 -15.90	309.30	292.00	307.65	11,561
12 Dec 25	309.20001 -28.60	332.90	306.00	332.60	23,502
11 Dec 25	337.79999 -7.50	348.65	336.00	346.00	10,685
10 Dec 25	345.29999 -1.20	350.50	344.00	350.50	4,487
09 Dec 25	346.50000 +1.55	346.55	341.25	344.75	4,633
08 Dec 25	344.95001 +12.75	349.20	339.00	339.35	9,690
05 Dec 25	332.20001 +4.25	336.50	329.25	330.45	6,109
04 Dec 25	327.95001 +5.80	328.90	323.00	325.45	5,839
03 Dec 25	322.14999 -6.75	329.60	318.80	329.25	7,406
02 Dec 25	328.89999 -8.15	338.65	328.75	333.10	5,180
01 Dec 25	337.04999 -8.25	345.70	331.70	344.55	11,644
28 Nov 25	345.29999 +0.30	346.80	343.00	344.95	6,599
27 Nov 25	345.00000 +4.70	345.00	341.75	343.95	5,430
26 Nov 25	340.29999 +15.70	340.60	326.50	337.95	11,743
25 Nov 25	324.60001 +1.10	342.40	322.50	332.05	22,262
24 Nov 25	323.50000 +28.55	324.50	295.45	301.10	10,652
21 Nov 25	294.95001 -20.75	304.10	288.65	298.45	20,289
20 Nov 25	315.70001 +12.60	326.00	314.00	317.45	13,815
19 Nov 25	303.10001 +5.70	310.70	292.10	292.10	9,914
18 Nov 25	297.39999 -1.15	297.80	289.45	293.45	15,357
17 Nov 25	298.54999 +3.55	303.60	291.70	297.35	7,378
14 Nov 25	295.00000 +6.00	296.35	282.85	290.30	15,227
13 Nov 25	289.00000 -17.65	307.50	287.25	306.65	8,109
12 Nov 25	306.64999 +1.15	310.55	304.25	308.35	11,572
11 Nov 25	305.50000 -2.50	311.00	301.75	310.35	6,932
10 Nov 25	308.00000 +14.55	311.40	307.10	309.15	7,265
07 Nov 25	293.45001 -15.30	310.60	293.05	309.25	32,580
06 Nov 25	308.75000 -7.90	316.15	306.00	311.30	14,469
05 Nov 25	316.64999 +2.55	317.45	302.55	304.45	16,402
04 Nov 25	314.10001 -2.75	320.55	302.30	309.40	13,156
03 Nov 25	316.85001 -2.80	325.10	316.40	321.55	8,602
31 Oct 25	319.64999 -5.10	328.40	319.65	326.35	9,287
30 Oct 25	324.75000 -1.45	335.50	320.65	335.10	14,925
29 Oct 25	326.20001 +10.60	329.00	318.35	323.40	11,305
28 Oct 25	315.60001 +6.75	315.60	309.60	312.05	15,569
27 Oct 25	308.85001 +1.55	312.20	305.40	309.90	8,327
24 Oct 25	307.29999 +10.25	307.30	300.55	301.90	5,381
23 Oct 25	297.04999 +5.95	298.15	291.20	294.65	4,796
22 Oct 25	291.10001 -5.10	300.95	291.10	298.60	9,145
21 Oct 25	296.20001 -5.90	302.00	294.10	300.65	5,004
20 Oct 25	302.10001 +8.90	305.60	300.10	301.10	16,582
17 Oct 25	293.20001 -12.50	302.10	291.40	297.90	21,230
16 Oct 25	305.70001 +1.10	311.10	304.40	306.00	13,252
15 Oct 25	304.60001 +7.35	309.20	299.85	302.25	11,207
14 Oct 25	297.25000 -7.85	305.00	293.35	305.00	17,398
13 Oct 25	305.10001 +17.45	321.70	287.50	289.00	38,729
10 Oct 25	287.64999 -10.60	302.55	287.65	298.50	12,419
09 Oct 25	298.25000 +4.20	300.00	294.05	298.05	14,678
08 Oct 25	294.04999 +12.35	295.80	286.05	289.05	9,943
07 Oct 25	281.70001 -7.30	290.45	281.70	287.00	10,513
06 Oct 25	289.00000 -1.80	294.15	278.75	291.30	18,098
03 Oct 25	290.79999 -0.35	293.30	289.35	292.00	10,626
02 Oct 25	291.14999 +7.15	296.00	284.95	285.55	17,168
01 Oct 25	284.00000 +5.85	284.00	276.65	276.75	5,706
30 Sep 25	278.14999 -6.75	282.35	276.55	280.00	11,272
29 Sep 25	284.89999 +0.15	289.10	284.85	287.20	10,754
26 Sep 25	284.75000 -2.05	290.05	283.20	287.05	3,324
25 Sep 25	286.79999 -2.55	289.70	280.00	287.45	7,331
24 Sep 25	289.35001 -2.50	289.60	284.85	288.05	4,824
23 Sep 25	291.85001 -0.20	292.65	288.15	288.70	8,493
22 Sep 25	292.04999 +0.05	294.05	289.65	294.05	10,165
19 Sep 25	292.00000 -3.70	295.30	287.35	293.85	8,663
18 Sep 25	295.70001 +2.10	299.05	292.85	297.40	10,077
17 Sep 25	293.60001 -9.65	304.75	293.60	302.90	6,528
16 Sep 25	303.25000 -3.35	313.35	302.90	311.70	10,406
15 Sep 25	306.60001 -1.35	309.15	303.75	306.70	14,671
12 Sep 25	307.95001 -3.15	310.55	303.45	306.40	12,799
11 Sep 25	311.10001 -3.90	319.00	307.90	317.95	13,089
10 Sep 25	315.00000 +26.70	317.85	293.45	294.35	12,356
09 Sep 25	288.29999 -8.25	298.65	288.30	296.80	16,548
08 Sep 25	296.54999 +9.85	300.85	284.35	285.80	11,265
05 Sep 25	286.70001 +24.80	304.50	276.10	278.05	45,468
04 Sep 25	261.89999 +3.20	263.70	259.80	260.80	5,541
03 Sep 25	258.70001 +5.45	260.90	254.05	254.75	4,597
02 Sep 25	253.25000 -0.80	255.00	247.00	253.85	10,073
01 Sep 25	254.05000 +1.30	255.65	252.65	252.70	3,351
29 Aug 25	252.75000 -11.45	264.25	251.90	264.25	3,554
28 Aug 25	264.20001 +7.05	265.15	257.25	257.90	4,867
27 Aug 25	257.14999 +1.35	258.10	253.70	257.50	2,736
26 Aug 25	255.80000 +1.40	255.95	251.95	252.50	1,469
25 Aug 25	254.39999 -0.30	254.60	249.70	250.85	2,660
22 Aug 25	254.70000 +5.00	256.10	248.75	248.75	4,428
21 Aug 25	249.70000 +0.85	251.75	247.80	251.20	5,464
20 Aug 25	248.85001 -7.80	253.45	242.40	251.15	8,586
19 Aug 25	256.64999 -1.55	261.35	253.75	258.15	3,799
18 Aug 25	258.20001 -2.55	262.70	256.15	262.25	8,336
15 Aug 25	260.75000 -5.30	268.40	259.15	268.40	3,738
14 Aug 25	266.04999 +2.30	269.05	261.40	264.20	5,568
13 Aug 25	263.75000 +0.25	271.70	262.65	268.50	3,680
12 Aug 25	263.50000 -0.20	264.55	261.30	262.40	3,993
11 Aug 25	263.70001 +2.80	265.35	259.25	261.10	6,957
08 Aug 25	260.89999 -0.65	264.00	260.90	261.55	2,957
07 Aug 25	261.54999 +4.70	265.55	257.65	258.00	4,751
06 Aug 25	256.85001 +4.60	256.85	251.30	255.20	3,556
05 Aug 25	252.25000 -4.45	260.65	252.25	259.50	4,945
04 Aug 25	256.70001 +6.00	257.25	250.85	250.85	5,978
01 Aug 25	250.70000 -10.10	257.05	244.00	256.45	16,313
31 Jul 25	260.79999 +0.15	268.60	260.20	264.15	9,054
30 Jul 25	260.64999 +3.95	262.85	256.65	257.85	10,571
29 Jul 25	256.70001 +5.45	262.00	255.65	255.70	4,719
28 Jul 25	251.25000 +4.55	251.90	249.75	251.10	8,068
25 Jul 25	246.70000 +3.05	248.00	244.25	245.80	6,082
24 Jul 25	243.64999 +5.65	248.00	241.10	245.50	5,785
23 Jul 25	238.00000 -1.65	239.25	232.40	239.25	5,957
22 Jul 25	239.64999 -7.85	246.50	236.35	246.20	3,765
21 Jul 25	247.50000 +5.15	248.40	242.15	244.65	5,208
18 Jul 25	242.35001 -5.20	247.70	241.65	247.70	4,718
17 Jul 25	247.55000 +10.85	248.35	241.95	244.85	9,234
16 Jul 25	236.70000 -5.75	242.05	236.70	240.90	5,424
15 Jul 25	242.45000 +6.65	243.80	238.65	239.15	7,978
14 Jul 25	235.80000 +1.00	237.85	231.00	233.75	9,843
11 Jul 25	234.80000 -0.60	235.50	232.70	235.50	2,513
10 Jul 25	235.39999 +0.25	240.55	233.75	236.00	14,755
09 Jul 25	235.14999 +1.20	238.60	230.40	230.75	16,939
08 Jul 25	233.95000 -1.55	236.40	233.45	235.10	4,582
07 Jul 25	235.50000 +3.15	236.15	232.30	232.70	3,961
04 Jul 25	232.35001 -1.40	232.35	229.20	230.50	719
03 Jul 25	233.75000 +5.55	234.25	228.05	228.90	3,037
02 Jul 25	228.20000 +1.90	228.80	223.55	227.25	3,003
01 Jul 25	226.30000 -8.70	234.60	224.10	234.60	4,802
30 Jun 25	235.00000 +3.35	235.85	232.10	232.65	5,721
27 Jun 25	231.64999 +3.35	233.00	229.30	232.95	3,109
26 Jun 25	228.30000 +0.70	230.10	226.45	227.45	3,946
25 Jun 25	227.60001 +0.75	232.05	227.60	228.20	7,531
24 Jun 25	226.85001 +11.25	229.35	220.70	222.25	10,726
23 Jun 25	215.60001 +0.50	218.65	215.10	216.50	5,969
20 Jun 25	215.10001 +1.00	220.70	212.40	217.30	8,594
19 Jun 25	214.10001 -4.80	218.45	213.60	218.45	3,209
18 Jun 25	218.89999 +2.00	221.80	215.50	217.35	5,445
17 Jun 25	216.89999 -1.30	219.75	215.75	217.50	6,932
16 Jun 25	218.20000 -0.05	220.05	215.50	216.25	5,046
13 Jun 25	218.25000 -2.95	220.30	216.25	216.90	9,770
12 Jun 25	221.20000 +2.80	222.60	215.60	218.40	8,352
11 Jun 25	218.39999 +6.25	220.00	212.80	213.40	5,900
10 Jun 25	212.14999 -1.80	214.60	211.60	213.95	5,118
09 Jun 25	213.95000 -6.05	217.65	211.90	215.65	9,739
06 Jun 25	220.00000 -10.80	223.45	217.75	218.95	18,943
05 Jun 25	230.80000 +3.35	231.85	225.95	229.45	15,758
04 Jun 25	227.45000 +2.30	232.60	225.50	226.45	11,566
03 Jun 25	225.14999 +9.00	226.45	216.50	217.30	9,174
02 Jun 25	216.14999 +4.45	218.10	209.70	210.85	5,117
30 May 25	211.70000 -0.20	213.45	209.95	211.80	4,393
29 May 25	211.89999 +3.30	220.35	209.40	219.05	9,230
28 May 25	208.60001 +1.95	211.00	207.30	208.80	6,478
27 May 25	206.64999 +1.50	207.05	203.40	204.35	5,592
26 May 25	205.14999 +3.10	205.30	198.00	198.00	2,850
23 May 25	202.05000 -3.95	203.85	197.42	202.90	19,008
22 May 25	206.00000 -0.80	206.95	201.30	203.85	8,952
21 May 25	206.80000 +2.95	207.05	200.55	202.45	3,188
20 May 25	203.85001 +0.80	204.50	201.40	203.15	7,448
19 May 25	203.05000 -2.90	204.25	195.46	199.32	14,252
16 May 25	205.95000 -1.25	208.60	202.85	206.80	8,732
15 May 25	207.20000 -0.30	207.45	202.50	205.60	6,242
14 May 25	207.50000 +0.45	209.65	203.40	209.65	13,636
13 May 25	207.05000 +11.41	207.65	197.24	198.08	6,433
12 May 25	195.64000 +11.00	200.95	193.32	193.32	21,655
09 May 25	184.64000 +1.98	187.10	183.40	185.78	8,008
08 May 25	182.66000 +4.68	186.64	180.72	184.44	11,719
07 May 25	177.98000 +1.08	178.10	175.04	177.78	4,663
06 May 25	176.89999 -1.52	177.14	173.20	176.62	4,892
05 May 25	178.42000 -1.24	179.04	176.24	178.10	6,191
02 May 25	179.66000 +12.38	179.84	175.10	176.32	13,735
30 Apr 25	167.28000 -0.24	167.86	162.32	166.38	21,587
29 Apr 25	167.52000 +1.90	169.64	167.00	169.38	3,538
28 Apr 25	165.62000 +0.08	169.44	165.14	168.72	6,311
25 Apr 25	165.53999 +2.42	168.46	162.54	168.44	6,954
24 Apr 25	163.12000 +6.50	163.70	152.14	155.00	10,541
23 Apr 25	156.62000 +10.22	158.84	152.20	152.76	29,904
22 Apr 25	146.39999 -4.08	147.48	144.54	146.82	4,449
17 Apr 25	150.48000 -3.82	157.40	150.00	156.38	9,774
16 Apr 25	154.30000 -5.74	155.00	148.50	149.84	14,652
15 Apr 25	160.03999 +2.84	160.52	156.32	157.16	6,689
14 Apr 25	157.20000 +1.76	165.36	156.92	163.06	14,776
11 Apr 25	155.44000 +2.02	158.64	148.52	154.78	17,860
10 Apr 25	153.42000 +9.92	167.30	153.00	167.30	27,328
09 Apr 25	143.50000 -8.14	147.00	139.12	142.72	35,716
08 Apr 25	151.64000 +14.46	155.04	144.70	145.98	35,631
07 Apr 25	137.17999 +6.58	145.86	120.02	120.50	47,161
04 Apr 25	130.60001 -13.14	140.10	126.96	139.00	34,813
03 Apr 25	143.74001 -13.14	150.62	141.98	150.00	23,831
02 Apr 25	156.88000 +2.44	157.00	153.34	155.76	6,377
01 Apr 25	154.44000 +2.90	156.52	151.48	155.22	9,937
31 Mar 25	151.53999 -2.56	153.54	148.86	151.98	20,206
28 Mar 25	154.10001 -5.98	160.50	153.82	159.20	20,587
27 Mar 25	160.08000 -7.20	166.80	158.12	165.72	11,363
26 Mar 25	167.28000 -9.22	174.76	167.06	174.76	4,674
25 Mar 25	176.50000 -2.56	177.22	174.90	177.22	6,281
24 Mar 25	179.06000 +1.98	181.60	178.20	179.54	24,822
21 Mar 25	177.08000 +1.30	177.34	172.92	175.66	4,859
20 Mar 25	175.78000 -1.52	181.00	175.40	180.90	19,280
19 Mar 25	177.30000 +3.90	177.58	171.50	173.22	4,925
18 Mar 25	173.39999 -2.74	176.30	172.44	176.30	12,730
17 Mar 25	176.14000 -3.24	181.12	171.68	178.70	24,746
14 Mar 25	179.38000 +1.54	180.98	177.28	179.02	9,678
13 Mar 25	177.84000 -3.10	180.36	175.82	177.58	12,682
12 Mar 25	180.94000 +5.64	183.48	175.00	175.98	22,572
11 Mar 25	175.30000 +5.66	177.40	168.64	169.52	27,980
10 Mar 25	169.64000 -1.12	177.58	168.00	177.58	23,566
07 Mar 25	170.75999 +1.50	187.92	167.84	185.50	44,446
06 Mar 25	169.25999 -4.88	173.80	164.42	173.80	30,971
05 Mar 25	174.14000 -0.08	179.88	174.14	179.86	15,650
04 Mar 25	174.22000 -11.92	180.06	171.96	177.26	36,393
03 Mar 25	186.14000 -5.78	196.46	182.28	193.26	15,868
28 Feb 25	191.92000 -8.78	193.04	186.00	190.58	13,721
27 Feb 25	200.70000 -2.00	208.80	197.82	206.00	12,073
26 Feb 25	202.70000 +10.66	202.70	196.44	197.10	12,567
25 Feb 25	192.03999 -12.46	199.46	191.52	196.02	19,769
24 Feb 25	204.50000 -9.00	210.65	201.80	209.25	16,018
21 Feb 25	213.50000 -1.00	217.05	213.10	215.05	1,546
20 Feb 25	214.50000 -4.45	218.60	213.10	217.00	3,089
19 Feb 25	218.95000 +1.55	219.55	215.35	217.90	4,303
18 Feb 25	217.39999 -4.50	224.55	214.90	224.25	13,256
17 Feb 25	221.89999 -1.00	222.95	220.00	220.10	4,124
14 Feb 25	222.89999 +0.70	225.60	217.85	225.00	12,186
13 Feb 25	222.20000 -3.15	228.00	222.20	227.75	27,855
12 Feb 25	225.35001 -0.20	227.85	222.00	227.30	7,676
11 Feb 25	225.55000 -1.65	226.70	223.10	225.90	4,814
10 Feb 25	227.20000 +7.35	227.50	218.80	219.00	8,113
07 Feb 25	219.85001 -2.30	227.00	219.80	224.35	7,374
06 Feb 25	222.14999 -2.85	228.50	221.60	225.60	8,428
05 Feb 25	225.00000 +12.45	225.25	218.75	220.05	12,862
04 Feb 25	212.55000 -0.75	214.95	208.35	212.00	8,491
03 Feb 25	213.30000 -3.85	213.65	207.00	208.50	22,702
31 Jan 25	217.14999 +6.05	217.45	208.45	208.50	8,604
30 Jan 25	211.10001 +14.72	212.70	205.70	207.75	17,269
29 Jan 25	196.38000 +3.58	205.70	195.48	205.70	25,245
28 Jan 25	192.80000 -2.58	203.15	190.78	202.00	63,157
27 Jan 25	195.38000 -37.97	220.85	194.30	219.35	86,746
24 Jan 25	233.35001 +4.65	237.35	228.45	229.30	4,430
23 Jan 25	228.70000 -6.10	231.10	226.80	230.85	7,362
22 Jan 25	234.80000 +3.90	237.45	231.50	233.30	7,675
21 Jan 25	230.89999 +0.20	234.40	228.70	229.65	8,405
20 Jan 25	230.70000 +1.35	232.00	228.75	232.00	14,273
17 Jan 25	229.35001 +3.75	231.10	223.60	223.70	6,150
16 Jan 25	225.60001 +4.55	231.85	224.95	227.10	18,054
15 Jan 25	221.05000 +1.20	222.75	218.10	219.05	5,314
14 Jan 25	219.85001 -0.85	225.20	218.25	222.75	10,145
13 Jan 25	220.70000 +2.65	224.45	212.15	215.20	13,005
10 Jan 25	218.05000 -3.25	223.85	215.90	221.95	8,140
09 Jan 25	221.30000 -2.15	221.85	220.20	221.20	4,022
08 Jan 25	223.45000 -0.55	224.85	219.55	222.10	10,457
07 Jan 25	224.00000 -2.75	230.15	219.95	226.40	9,783
06 Jan 25	226.75000 +0.25	232.00	224.75	226.55	18,474
03 Jan 25	226.50000 -3.55	229.15	222.70	226.20	7,237
02 Jan 25	230.05000 +2.60	232.20	225.55	228.00	13,693
30 Dec 24	227.45000 -2.30	231.50	227.30	230.10	4,904
27 Dec 24	229.75000 +7.00	236.75	227.25	235.05	15,181
23 Dec 24	222.75000 +4.15	222.75	215.60	216.95	19,928
20 Dec 24	218.60001 +5.60	220.55	204.20	208.60	22,727
19 Dec 24	213.00000 -9.30	222.15	212.30	217.65	19,014
18 Dec 24	222.30000 -7.05	230.70	221.50	229.50	22,808
17 Dec 24	229.35001 -0.35	244.15	222.80	237.50	74,443
16 Dec 24	229.70000 +23.35	236.35	214.50	214.70	28,340
13 Dec 24	206.35001 +36.71	211.00	195.20	195.40	48,427
12 Dec 24	169.64000 -4.00	174.10	169.30	173.96	10,114
11 Dec 24	173.64000 +9.64	174.00	163.30	163.98	16,588
10 Dec 24	164.00000 -4.22	170.02	164.00	168.62	5,809
09 Dec 24	168.22000 +2.68	171.90	166.40	171.90	10,893
06 Dec 24	165.53999 +3.10	165.72	160.12	161.50	5,484
05 Dec 24	162.44000 +1.80	163.04	160.50	161.90	7,774
04 Dec 24	160.64000 +1.68	166.88	160.64	162.06	8,592
03 Dec 24	158.96001 +0.24	161.04	155.96	159.98	6,863
02 Dec 24	158.72000 +5.16	159.34	153.02	154.12	2,875
29 Nov 24	153.56000 -2.42	153.88	150.68	152.56	4,129
28 Nov 24	155.98000 +5.90	155.98	150.08	150.08	2,999
27 Nov 24	150.08000 -7.36	156.88	149.52	156.88	14,925
26 Nov 24	157.44000 -0.30	159.00	155.92	157.18	5,459
25 Nov 24	157.74001 +1.16	159.06	155.30	158.48	5,339
22 Nov 24	156.58000 -1.18	158.32	156.00	156.72	6,580
21 Nov 24	157.75999 +3.68	158.62	152.84	154.50	7,848
20 Nov 24	154.08000 -2.18	157.40	153.06	157.40	5,724
19 Nov 24	156.25999 -1.00	157.52	154.22	157.12	5,277
18 Nov 24	157.25999 +0.00	158.66	153.56	156.44	7,455
15 Nov 24	157.25999 -6.00	160.72	157.22	160.20	7,613
14 Nov 24	163.25999 -0.90	166.96	163.26	164.60	6,128
13 Nov 24	164.16000 -2.00	166.08	161.44	165.00	5,795
12 Nov 24	166.16000 -1.72	168.92	165.54	168.18	7,983
11 Nov 24	167.88000 -3.18	173.08	166.68	172.34	13,800
08 Nov 24	171.06000 +0.44	171.64	168.16	170.50	7,755
07 Nov 24	170.62000 +5.32	170.86	166.52	166.52	11,442
06 Nov 24	165.30000 +7.28	168.04	163.92	168.00	15,513
05 Nov 24	158.02000 +0.50	159.52	155.28	156.12	4,844
04 Nov 24	157.52000 +0.32	158.06	153.56	154.50	11,162
01 Nov 24	157.20000 +1.76	157.70	154.74	157.54	9,851
31 Oct 24	155.44000 -8.12	161.20	154.06	159.44	19,411
30 Oct 24	163.56000 +1.46	165.42	162.44	164.92	7,022
29 Oct 24	162.10001 +2.62	162.42	159.06	159.32	8,152
28 Oct 24	159.48000 -3.72	162.16	159.00	161.50	8,515
25 Oct 24	163.20000 +4.08	163.20	157.70	157.70	6,473
24 Oct 24	159.12000 -4.78	162.56	157.32	162.08	8,758
23 Oct 24	163.89999 -2.20	166.94	163.72	165.88	3,706
22 Oct 24	166.10001 +0.94	166.28	164.28	165.40	5,185
21 Oct 24	165.16000 -1.64	167.04	163.36	165.06	7,526
18 Oct 24	166.80000 -3.30	168.88	166.08	168.86	9,144
17 Oct 24	170.10001 +7.28	170.22	165.20	165.54	20,905
16 Oct 24	162.82001 +1.54	164.04	161.16	162.24	11,461
15 Oct 24	161.28000 -4.56	167.44	158.96	167.24	11,258
14 Oct 24	165.84000 +0.50	169.34	165.34	166.58	10,057
11 Oct 24	165.34000 -4.38	170.20	162.74	169.38	11,010
10 Oct 24	169.72000 +2.82	169.96	167.02	169.62	7,656
09 Oct 24	166.89999 +3.64	166.90	161.50	164.72	5,092
08 Oct 24	163.25999 +0.84	164.00	158.94	159.24	10,769
07 Oct 24	162.42000 +3.14	162.42	158.66	160.18	6,910
04 Oct 24	159.28000 +2.54	161.02	155.98	156.26	5,255
03 Oct 24	156.74001 +0.72	158.60	153.26	154.30	8,775
02 Oct 24	156.02000 +4.64	156.24	149.66	150.96	6,564
01 Oct 24	151.38000 -2.88	156.24	150.08	154.58	7,106
30 Sep 24	154.25999 -0.28	155.16	151.22	155.16	6,740
27 Sep 24	154.53999 -2.48	159.58	153.92	158.94	10,553
26 Sep 24	157.02000 +0.36	161.72	157.02	160.28	10,743
25 Sep 24	156.66000 +1.06	158.30	154.32	155.16	4,733
24 Sep 24	155.60001 +3.02	156.48	154.04	156.32	5,200
23 Sep 24	152.58000 +2.08	154.92	151.88	154.32	5,554
20 Sep 24	150.50000 -1.06	151.54	148.14	150.34	6,219
19 Sep 24	151.56000 +4.96	151.56	148.34	148.72	8,936
18 Sep 24	146.60001 +0.20	147.78	145.38	146.32	5,145
17 Sep 24	146.39999 +0.36	150.54	145.08	147.58	5,027
16 Sep 24	146.03999 -3.42	150.90	144.36	150.60	8,104
13 Sep 24	149.46001 +2.50	151.32	148.04	149.00	10,293
12 Sep 24	146.96001 +13.58	150.50	142.02	144.20	10,571
11 Sep 24	133.38000 +1.44	135.74	131.88	133.08	5,891
10 Sep 24	131.94000 +7.82	132.36	126.38	127.96	11,272
09 Sep 24	124.12000 -0.68	126.54	122.00	124.82	12,899
06 Sep 24	124.80000 -13.14	130.00	123.32	127.38	27,202
05 Sep 24	137.94000 -1.64	140.70	135.40	138.84	9,946
04 Sep 24	139.58000 -0.40	140.38	134.50	137.18	12,623
03 Sep 24	139.98000 -7.90	147.90	139.42	147.22	9,128
02 Sep 24	147.88000 +2.68	148.44	144.64	147.18	3,754
30 Aug 24	145.20000 -0.22	147.18	143.32	143.80	4,945
29 Aug 24	145.42000 +3.30	147.20	138.54	138.80	17,282
28 Aug 24	142.12000 -0.74	145.74	141.30	144.40	10,002
27 Aug 24	142.86000 -1.36	144.30	139.82	143.26	7,999
26 Aug 24	144.22000 -3.86	149.82	143.44	148.76	5,427
23 Aug 24	148.08000 -2.24	150.58	146.78	147.56	8,752
22 Aug 24	150.32001 +2.22	154.40	148.10	148.98	12,150
21 Aug 24	148.10001 -1.30	149.58	146.62	149.08	6,687
20 Aug 24	149.39999 +1.98	152.04	148.16	151.48	5,561
19 Aug 24	147.42000 -2.26	150.28	145.74	149.98	6,396
16 Aug 24	149.67999 -0.18	153.00	148.24	151.98	7,563
15 Aug 24	149.86000 +5.82	150.16	143.52	143.52	7,338
14 Aug 24	144.03999 +3.98	144.04	140.42	141.26	9,623
13 Aug 24	140.06000 +4.18	140.06	136.40	136.90	11,615
12 Aug 24	135.88000 +1.40	138.08	134.44	136.88	6,840
09 Aug 24	134.48000 +3.00	135.94	131.88	134.52	15,852
08 Aug 24	131.48000 -2.72	131.70	124.10	124.62	11,141
07 Aug 24	134.20000 +1.42	137.20	131.46	132.72	7,258
06 Aug 24	132.78000 +4.28	134.20	129.00	134.02	15,289
05 Aug 24	128.50000 -2.28	129.36	112.00	112.02	75,345
02 Aug 24	130.78000 -11.46	134.26	127.50	133.62	13,238
01 Aug 24	142.24001 -4.14	151.00	142.24	150.22	16,496
31 Jul 24	146.38000 +10.16	146.38	137.54	137.70	11,645
30 Jul 24	136.22000 -2.24	142.62	135.14	138.82	5,785
29 Jul 24	138.46001 -0.22	143.32	138.42	140.94	5,162
26 Jul 24	138.67999 -0.36	141.38	138.26	139.64	7,194
25 Jul 24	139.03999 -4.16	141.24	134.52	140.86	21,215
24 Jul 24	143.20000 -9.02	149.20	143.20	147.92	4,806
23 Jul 24	152.22000 +6.42	152.22	146.08	147.46	6,690
22 Jul 24	145.80000 -0.98	149.40	145.36	145.98	6,591
19 Jul 24	146.78000 +4.78	150.28	146.44	148.72	9,675
18 Jul 24	142.00000 -5.06	146.52	141.48	146.02	19,041
17 Jul 24	147.06000 -7.54	152.86	145.40	152.78	21,462
16 Jul 24	154.60001 -2.94	158.80	153.20	156.72	6,820
15 Jul 24	157.53999 -0.02	158.88	155.34	157.48	19,706
12 Jul 24	157.56000 +0.22	157.92	155.84	157.18	78,700
11 Jul 24	157.34000 -3.28	162.32	156.44	162.20	197,500
10 Jul 24	160.62000 +0.46	161.52	159.86	161.10	67,300
09 Jul 24	160.16000 -0.68	163.22	159.70	162.76	126,800
08 Jul 24	160.84000 +2.78	160.84	157.32	158.68	145,400
05 Jul 24	158.06000 -4.42	163.10	157.54	162.38	283,100
04 Jul 24	162.48001 +3.92	163.46	159.58	161.00	250,000
03 Jul 24	158.56000 +5.80	159.10	153.92	155.04	122,400
02 Jul 24	152.75999 +2.62	153.04	151.18	152.76	120,800
01 Jul 24	150.14000 +0.48	150.96	148.32	150.88	112,300
28 Jun 24	149.66000 +2.28	153.02	148.46	149.20	139,200
27 Jun 24	147.38000 -1.40	149.54	147.38	148.40	87,900
26 Jun 24	148.78000 -0.40	151.68	147.86	150.32	209,300
25 Jun 24	149.18001 -1.76	151.14	147.22	148.50	330,800
24 Jun 24	150.94000 -8.06	158.40	149.92	157.50	291,200
21 Jun 24	159.00000 -5.92	163.00	157.28	161.72	158,700
20 Jun 24	164.92000 -3.22	171.00	164.02	171.00	202,600
19 Jun 24	168.14000 -0.24	168.16	167.02	167.64	123,000
18 Jun 24	168.38000 +1.14	175.76	166.44	174.88	660,500
17 Jun 24	167.24001 +8.06	169.64	165.90	167.00	601,700
14 Jun 24	159.18001 +1.76	161.00	156.96	157.50	366,300
13 Jun 24	157.42000 +20.70	160.32	154.34	159.22	408,000
12 Jun 24	136.72000 +1.66	139.38	136.50	138.04	109,300
11 Jun 24	135.06000 +0.74	135.54	132.74	134.70	59,800
10 Jun 24	134.31999 +4.12	134.58	131.24	131.98	60,100
07 Jun 24	130.20000 +1.30	130.96	128.60	129.12	31,500
06 Jun 24	128.89999 +0.70	131.18	128.16	130.20	40,400
05 Jun 24	128.20000 +7.62	128.20	122.58	122.62	69,600
04 Jun 24	120.58000 -0.32	122.32	120.58	121.52	37,500
03 Jun 24	120.90000 -0.94	125.36	120.90	123.16	65,200
31 May 24	121.84000 -3.74	125.92	121.62	125.42	34,400
30 May 24	125.58000 -3.04	128.12	125.44	128.10	30,100
29 May 24	128.62000 -0.72	129.60	128.00	129.22	51,400
28 May 24	129.34000 -2.98	131.08	128.84	130.54	20,600
27 May 24	132.31999 +2.20	133.88	129.34	133.88	34,500
24 May 24	130.12000 +0.30	130.12	128.36	128.48	36,000
23 May 24	129.81999 +0.62	131.92	127.46	131.74	31,500
22 May 24	129.20000 -0.32	129.84	128.04	128.94	31,100
21 May 24	129.51999 -0.10	130.42	128.44	130.00	48,100
20 May 24	129.62000 +0.70	129.96	128.54	128.68	12,700
17 May 24	128.92000 -3.62	130.94	128.80	130.08	36,300
16 May 24	132.54001 +3.28	132.74	131.24	131.92	62,800
15 May 24	129.25999 +4.68	129.26	126.84	127.38	33,700
14 May 24	124.58000 -0.24	125.04	122.96	124.08	28,000
13 May 24	124.81999 +0.86	125.60	123.86	124.04	21,000
10 May 24	123.96000 +2.02	124.62	121.48	121.54	74,500
09 May 24	121.94000 -1.10	123.24	121.92	123.02	5,100
08 May 24	123.04000 +1.76	124.34	120.00	121.48	30,300
07 May 24	121.28001 +0.82	122.10	121.08	121.76	73,300
06 May 24	120.46000 +1.80	120.72	118.50	118.58	18,800
03 May 24	118.66000 +3.02	118.66	115.76	115.88	31,200
02 May 24	115.64000 -8.76	119.06	115.04	117.50	35,300
30 Apr 24	124.40000 +0.16	125.50	124.10	124.24	11,400
29 Apr 24	124.24001 -1.60	126.08	124.20	126.08	39,600
26 Apr 24	125.84000 +5.90	126.30	120.68	121.60	42,000
25 Apr 24	119.94000 +1.92	121.76	116.38	117.08	29,100
24 Apr 24	118.02000 +1.24	119.96	117.32	117.92	48,000
23 Apr 24	116.78001 +2.84	117.20	114.82	114.92	54,200
22 Apr 24	113.94000 -1.68	115.00	113.10	114.02	94,000
19 Apr 24	115.62000 -5.28	118.74	115.06	116.00	135,500
18 Apr 24	120.90000 -2.62	122.28	118.22	122.28	60,000
17 Apr 24	123.52000 -0.80	125.98	123.52	124.52	40,600
16 Apr 24	124.31999 -2.64	124.68	122.60	123.64	49,700
15 Apr 24	126.96000 -0.14	128.64	126.54	126.54	56,800
12 Apr 24	127.10000 +0.08	130.04	126.00	129.80	54,800
11 Apr 24	127.02000 +4.10	127.02	122.82	122.92	35,900
10 Apr 24	122.92000 +1.48	123.90	121.08	123.32	40,500
09 Apr 24	121.44000 -1.46	124.54	120.94	123.02	45,300
08 Apr 24	122.90000 -1.54	124.40	121.74	124.02	49,400
05 Apr 24	124.44000 -2.16	124.44	121.72	122.32	32,800
04 Apr 24	126.60000 -0.02	128.42	126.22	126.34	19,300
03 Apr 24	126.62000 +4.72	126.64	123.08	123.82	31,200
02 Apr 24	121.90000 -0.32	126.48	121.04	126.48	38,300
28 Mar 24	122.21999 +1.22	123.00	121.84	122.74	49,200
27 Mar 24	121.00000 -2.88	124.78	119.86	123.60	37,700
26 Mar 24	123.88000 -0.46	126.80	123.88	124.76	33,900
25 Mar 24	124.34000 -1.80	125.98	123.68	125.98	61,100
22 Mar 24	126.14000 -1.72	126.82	124.40	125.90	122,400
21 Mar 24	127.86000 +10.70	129.30	119.68	120.28	79,700
20 Mar 24	117.16000 +3.76	117.16	113.40	113.66	24,400
19 Mar 24	113.40000 -0.58	114.00	110.90	113.66	96,300
18 Mar 24	113.98000 -0.18	115.70	113.64	114.16	60,900
15 Mar 24	114.16000 -2.46	116.52	114.14	116.48	55,700
14 Mar 24	116.62000 +1.50	116.62	114.76	115.48	41,600
13 Mar 24	115.12000 -2.16	118.56	114.86	118.56	45,400
12 Mar 24	117.28001 -0.86	119.88	117.12	119.78	48,900
11 Mar 24	118.14000 -3.62	119.46	114.76	118.70	203,300
08 Mar 24	121.75999 -5.56	128.72	121.66	125.10	178,900
07 Mar 24	127.31999 +0.78	128.02	124.62	125.48	78,700
06 Mar 24	126.54000 +1.34	128.56	124.38	126.68	299,800
05 Mar 24	125.20000 -4.82	129.74	125.04	129.24	88,400
04 Mar 24	130.01999 +3.40	132.30	127.92	129.40	145,700
01 Mar 24	126.62000 +7.00	127.00	120.66	121.68	67,900
29 Feb 24	119.62000 +0.12	121.44	118.44	118.86	61,900
28 Feb 24	119.50000 -0.34	119.78	118.54	119.32	37,700
27 Feb 24	119.84000 -0.76	121.16	119.56	120.60	82,800
26 Feb 24	120.60000 +0.66	121.26	119.84	119.92	121,500
23 Feb 24	119.94000 +0.22	121.60	119.24	120.34	230,000
22 Feb 24	119.71999 +7.64	120.12	116.40	118.00	166,300
21 Feb 24	112.08000 -0.94	113.18	111.34	112.00	183,400
20 Feb 24	113.02000 -2.04	115.00	112.26	114.78	139,700
19 Feb 24	115.06000 -1.74	115.76	114.88	115.02	45,300
16 Feb 24	116.80000 -0.34	118.44	115.88	117.40	75,600
15 Feb 24	117.14000 +0.60	119.24	115.54	118.80	124,700
14 Feb 24	116.54000 +0.14	118.68	116.16	118.02	108,400
13 Feb 24	116.40000 -2.68	117.48	114.72	117.22	174,700
12 Feb 24	119.08000 +1.24	119.94	117.80	119.18	147,700
09 Feb 24	117.84000 -2.14	120.10	114.90	118.98	199,400
08 Feb 24	119.98000 +4.00	120.42	117.24	117.48	80,100
07 Feb 24	115.98000 +1.52	116.38	113.52	113.86	32,500
06 Feb 24	114.46000 -0.72	118.20	114.46	116.76	84,700
05 Feb 24	115.18001 +1.48	115.40	113.52	114.24	78,400
02 Feb 24	113.70000 +4.04	113.70	111.02	111.82	45,900
01 Feb 24	109.66000 +0.46	110.96	109.30	110.42	106,000
31 Jan 24	109.20000 -3.30	111.00	108.38	110.78	57,300
30 Jan 24	112.50000 +0.46	113.22	111.76	112.10	40,600
29 Jan 24	112.04000 +0.46	113.04	111.00	111.00	38,000
26 Jan 24	111.58000 -4.68	112.70	110.52	111.52	113,500
25 Jan 24	116.25999 +0.38	117.92	115.46	115.64	78,800
24 Jan 24	115.88000 +3.52	115.88	112.64	112.70	51,500
23 Jan 24	112.36000 -0.34	112.72	111.16	111.76	37,800
22 Jan 24	112.70000 +4.34	113.14	111.34	112.36	153,300
19 Jan 24	108.36000 +3.02	108.36	105.40	105.40	64,600
18 Jan 24	105.34000 +3.84	105.34	101.68	101.68	32,900
17 Jan 24	101.50000 -1.50	102.42	100.50	101.94	198,500
16 Jan 24	103.00000 +0.60	103.00	100.38	100.90	50,600
15 Jan 24	102.40000 +1.66	103.16	101.90	102.30	17,300
12 Jan 24	100.74001 +2.12	101.34	100.06	100.86	28,100
11 Jan 24	98.62000 +0.85	99.84	98.38	99.04	26,000
10 Jan 24	97.77000 -0.28	100.08	97.29	99.74	77,600
09 Jan 24	98.05000 +0.68	98.42	97.02	97.90	19,200
08 Jan 24	97.37000 +1.53	98.27	95.74	96.09	12,000
05 Jan 24	95.84000 -1.46	96.10	95.43	95.75	9,200
04 Jan 24	97.30000 -0.27	97.81	96.33	97.10	27,300
03 Jan 24	97.57000 -2.53	99.00	97.54	98.17	33,400
02 Jan 24	100.10000 -1.44	101.52	99.61	101.48	32,400
29 Dec 23	101.54000 +0.46	102.42	100.50	101.08	10,800
28 Dec 23	101.08000 -0.86	102.00	101.06	101.86	50,000
27 Dec 23	101.94000 +0.06	102.82	101.70	102.00	19,600
22 Dec 23	101.88000 -0.64	102.78	101.60	102.64	39,400
21 Dec 23	102.52000 -0.74	102.78	101.28	101.28	20,100
20 Dec 23	103.25999 -0.50	104.32	103.16	103.96	24,800
19 Dec 23	103.75999 -0.90	104.68	103.72	104.60	9,900
18 Dec 23	104.66000 -0.38	104.66	102.62	103.40	12,000
15 Dec 23	105.04000 +3.84	105.04	100.94	100.94	21,300
14 Dec 23	101.20000 +0.64	101.62	99.69	99.98	22,700
13 Dec 23	100.56000 +2.10	101.42	98.79	99.10	66,200
12 Dec 23	98.46000 +4.49	98.46	95.14	95.95	104,700
11 Dec 23	93.97000 +9.23	94.02	87.38	87.76	88,900
08 Dec 23	84.74001 +0.41	86.77	84.74	85.68	62,600
07 Dec 23	84.33000 +0.41	84.71	83.86	83.89	12,200
06 Dec 23	83.92000 -0.62	85.69	83.92	85.27	21,300
05 Dec 23	84.54000 -0.76	85.44	84.54	85.44	20,200
04 Dec 23	85.30000 -0.40	85.93	85.05	85.93	57,400
01 Dec 23	85.70000 +1.29	85.70	83.75	84.86	20,600
30 Nov 23	84.41000 -1.41	86.48	84.39	85.82	16,100
29 Nov 23	85.82000 -0.54	87.09	85.82	86.36	18,100
28 Nov 23	86.36000 -2.74	87.07	85.61	87.02	12,100
27 Nov 23	89.10000 +0.29	89.58	88.93	89.36	14,200
24 Nov 23	88.81000 -0.66	89.39	88.50	89.39	20,700
23 Nov 23	89.47000 -0.43	89.78	89.47	89.69	6,000
22 Nov 23	89.90000 -0.54	90.82	89.50	89.88	13,500
21 Nov 23	90.44000 +0.18	92.18	86.88	90.69	107,000
20 Nov 23	90.25999 +0.58	90.26	88.73	89.74	20,500
17 Nov 23	89.68000 +1.83	89.68	87.90	88.42	28,300
16 Nov 23	87.85000 -1.88	89.00	87.81	89.00	12,900
15 Nov 23	89.73000 +0.77	90.71	89.67	89.94	27,500
14 Nov 23	88.96000 +0.43	89.95	88.50	88.60	30,600
13 Nov 23	88.53000 +0.57	89.68	88.03	89.10	55,100
10 Nov 23	87.96000 +1.49	87.96	85.09	85.19	23,300
09 Nov 23	86.47000 +2.19	86.47	84.91	85.16	18,000
08 Nov 23	84.28000 +0.56	84.43	83.81	83.82	2,100
07 Nov 23	83.72000 +2.21	83.86	82.36	82.37	6,500
06 Nov 23	81.50999 -0.73	82.65	81.51	82.23	11,900
03 Nov 23	82.24001 +0.07	82.24	81.75	81.86	1,700
02 Nov 23	82.17000 +2.08	82.17	80.90	81.18	6,700
01 Nov 23	80.09000 +0.63	80.22	79.41	79.64	8,200
31 Oct 23	79.46000 +1.05	79.81	78.70	79.00	6,700
30 Oct 23	78.41000 -0.55	80.60	78.41	79.95	32,300
27 Oct 23	78.96000 +0.38	79.23	78.64	79.17	12,400
26 Oct 23	78.58000 -3.83	80.16	78.58	79.28	16,100
25 Oct 23	82.41000 -0.30	83.06	82.41	82.80	5,600
24 Oct 23	82.71000 +1.57	82.85	81.08	81.13	1,300
23 Oct 23	81.14000 +0.11	81.14	80.30	80.98	13,700
20 Oct 23	81.03000 -1.81	82.63	80.94	82.05	18,900
19 Oct 23	82.84000 -1.56	84.70	82.42	83.75	62,500
18 Oct 23	84.40000 +0.45	84.40	82.96	83.38	1,200
17 Oct 23	83.95000 -1.61	85.70	83.48	85.70	14,700
16 Oct 23	85.56000 +0.77	86.46	83.54	84.34	38,300
13 Oct 23	84.79000 -1.48	87.75	84.79	86.24	9,100
12 Oct 23	86.27000 +5.07	86.29	82.33	82.92	30,000
11 Oct 23	81.20000 -0.87	81.55	80.88	81.20	11,700
10 Oct 23	82.07000 +2.15	82.07	80.65	81.29	9,400
09 Oct 23	79.92000 +1.39	80.45	79.52	79.56	27,700
06 Oct 23	78.53000 +0.80	78.53	77.84	78.00	8,300
05 Oct 23	77.73000 -0.62	78.51	77.56	78.51	1,600
04 Oct 23	78.35000 +0.11	78.50	76.74	77.39	11,600
03 Oct 23	78.24001 -1.27	79.87	78.24	79.87	1,600
02 Oct 23	79.50999 +0.81	79.51	78.71	79.40	14,300
29 Sep 23	78.70000 -0.04	79.29	78.70	78.94	11,400
28 Sep 23	78.74001 +1.48	78.74	77.61	77.99	9,300
27 Sep 23	77.25999 -0.35	78.22	77.13	77.79	9,300
26 Sep 23	77.61000 -1.31	78.40	77.51	77.80	6,300
25 Sep 23	78.92000 +1.45	78.92	77.55	78.67	35,700
22 Sep 23	77.47000 +2.00	77.47	76.38	76.38	6,900
21 Sep 23	75.47000 -3.41	77.54	71.70	77.41	238,500
20 Sep 23	78.88000 -0.35	79.41	78.19	78.85	8,500
19 Sep 23	79.23000 -0.49	79.74	78.66	79.38	12,400
18 Sep 23	79.72000 -0.11	80.34	78.89	80.23	39,700
15 Sep 23	79.83000 -1.64	82.61	79.83	82.61	14,100
14 Sep 23	81.47000 +1.59	81.47	79.80	79.80	8,000
13 Sep 23	79.88000 +0.59	79.95	78.60	78.71	12,600
12 Sep 23	79.29000 -0.01	80.09	78.97	80.02	10,900
11 Sep 23	79.30000 -0.66	81.00	79.30	79.96	18,200
08 Sep 23	79.96000 +0.29	80.19	79.50	80.17	13,100
07 Sep 23	79.67000 -1.66	81.80	78.83	81.80	9,700
06 Sep 23	81.33000 -0.30	81.62	80.86	81.19	7,200
05 Sep 23	81.63000 -0.35	81.63	80.28	81.15	12,100
04 Sep 23	81.98000 +1.32	81.98	80.61	81.62	7,000
01 Sep 23	80.66000 -3.52	83.02	80.50	81.08	59,800
31 Aug 23	84.18000 +3.20	84.73	82.20	82.48	46,300
30 Aug 23	80.98000 -0.07	82.40	80.78	82.40	17,000
29 Aug 23	81.05000 +1.90	81.16	79.22	80.24	3,100
28 Aug 23	79.15000 +1.13	79.50	78.96	79.21	14,000
25 Aug 23	78.02000 -1.85	79.74	77.80	79.06	10,600
24 Aug 23	79.87000 -0.70	83.73	79.67	83.40	63,500
23 Aug 23	80.57000 +0.60	80.63	78.78	79.36	38,800
22 Aug 23	79.97000 +2.29	80.70	79.29	79.29	59,400
21 Aug 23	77.68000 +2.79	77.68	75.78	76.39	6,700
18 Aug 23	74.89000 -1.37	76.26	74.89	76.26	22,200
17 Aug 23	76.25999 -1.52	77.22	76.04	76.59	5,600
16 Aug 23	77.78000 +0.53	77.78	77.36	77.41	3,200
15 Aug 23	77.25000 -0.10	78.51	77.00	78.51	12,100
14 Aug 23	77.35000 +2.10	77.54	75.47	76.27	21,100
11 Aug 23	75.25000 -2.11	77.15	75.25	77.15	23,100
10 Aug 23	77.36000 -0.60	77.97	77.36	77.50	6,600
09 Aug 23	77.96000 -2.37	80.72	77.58	80.71	3,900
08 Aug 23	80.33000 -0.31	81.62	79.80	81.23	2,900
07 Aug 23	80.64000 +0.37	81.14	80.39	81.14	7,900
04 Aug 23	80.27000 -1.17	81.48	79.84	80.87	16,400
03 Aug 23	81.44000 -0.83	81.79	80.94	81.65	16,900
02 Aug 23	82.27000 -0.69	83.34	82.27	82.58	8,700
01 Aug 23	82.96000 +1.56	83.11	81.46	81.61	87,500
31 Jul 23	81.40000 -0.20	81.89	81.00	81.75	38,900
28 Jul 23	81.60000 -0.58	82.30	81.08	81.98	11,600
27 Jul 23	82.18000 +1.34	82.29	80.81	80.81	9,800
26 Jul 23	80.84000 -1.84	83.41	80.75	83.25	26,800
25 Jul 23	82.68000 +1.68	82.91	81.29	81.43	14,500
24 Jul 23	81.00000 -0.21	81.71	80.35	80.72	17,200
21 Jul 23	81.21000 +0.74	82.00	79.62	79.62	17,200
20 Jul 23	80.47000 -0.04	80.47	79.48	79.89	35,800
19 Jul 23	80.50999 +0.24	81.02	79.11	80.97	25,200
18 Jul 23	80.27000 -0.40	81.28	80.27	81.23	9,100
17 Jul 23	80.67000 +0.70	80.67	79.11	79.17	4,300
14 Jul 23	79.97000 +1.34	80.52	79.02	79.43	32,800
13 Jul 23	78.63000 -1.34	80.74	78.63	80.74	22,500
12 Jul 23	79.97000 +1.22	80.88	79.97	80.39	20,000
11 Jul 23	78.75000 -0.44	80.42	78.75	80.42	1,000
10 Jul 23	79.19000 +1.52	79.19	76.81	77.01	6,300
07 Jul 23	77.67000 -0.34	78.35	77.65	77.99	10,100
06 Jul 23	78.00999 -1.70	79.01	77.63	77.82	5,400
05 Jul 23	79.71000 -0.90	80.56	79.68	79.68	7,000
04 Jul 23	80.61000 +1.20	81.88	79.45	80.23	6,600
03 Jul 23	79.41000 +0.02	80.18	79.41	79.86	25,400
30 Jun 23	79.39000 +0.44	80.18	78.90	78.90	24,900
29 Jun 23	78.95000 +0.73	79.19	77.91	77.91	4,800
28 Jun 23	78.22000 +2.64	78.24	76.27	77.00	27,800
27 Jun 23	75.58000 -0.18	75.70	75.09	75.70	3,800
26 Jun 23	75.75999 +0.21	76.42	74.98	75.32	16,800
23 Jun 23	75.55000 -1.22	77.47	75.55	77.47	2,600
22 Jun 23	76.77000 -0.86	77.18	76.36	77.00	26,100
21 Jun 23	77.63000 -2.00	79.33	77.63	79.33	15,600
20 Jun 23	79.63000 +0.42	79.87	78.63	79.00	17,900
19 Jun 23	79.21000 -1.21	80.01	78.80	80.01	3,600
16 Jun 23	80.42000 -0.16	81.03	80.00	80.40	47,100
15 Jun 23	80.58000 +1.12	82.42	80.03	82.42	59,300
14 Jun 23	79.46000 +0.08	79.46	78.12	79.03	53,700
13 Jun 23	79.38000 +1.47	80.28	78.17	80.06	23,600
12 Jun 23	77.91000 +2.77	77.91	74.85	74.99	32,500
09 Jun 23	75.14000 +0.71	75.90	74.30	74.30	29,000
08 Jun 23	74.43000 -0.50	74.43	73.56	73.96	18,800
07 Jun 23	74.93000 +1.47	74.93	73.65	73.87	25,700
06 Jun 23	73.46000 -1.23	75.16	73.46	74.78	12,000
05 Jun 23	74.69000 -0.67	76.19	74.53	76.19	54,800
02 Jun 23	75.36000 +0.78	75.70	71.71	71.71	90,700
01 Jun 23	74.58000 -0.65	76.24	73.39	75.56	116,000
31 May 23	75.23000 -5.19	76.62	74.10	74.69	96,300
30 May 23	80.42000 +4.67	82.71	75.54	75.54	154,800
29 May 23	75.75000 +3.77	76.42	75.16	75.81	14,600
26 May 23	71.98000 +6.65	71.98	67.88	68.61	78,200
25 May 23	65.33000 +2.09	65.40	64.42	64.75	75,500
24 May 23	63.24000 -1.11	64.18	63.01	64.05	118,100
23 May 23	64.35000 +1.80	64.89	62.73	63.03	45,000
22 May 23	62.55000 -0.51	63.24	62.34	62.65	26,200
19 May 23	63.06000 +0.61	63.47	62.46	62.55	25,800
18 May 23	62.45000 +2.13	62.45	60.38	60.38	13,300
17 May 23	60.32000 +1.00	60.32	59.19	59.61	35,400
16 May 23	59.32000 +0.99	59.32	58.61	58.84	13,000
15 May 23	58.33000 +0.37	58.41	57.92	58.41	7,300
12 May 23	57.96000 +0.85	58.04	57.75	57.81	6,000
11 May 23	57.11000 +0.09	57.70	56.81	57.70	2,900
10 May 23	57.02000 +0.38	57.02	56.09	56.77	41,900
09 May 23	56.64000 -0.22	57.13	56.64	57.10	2,600
08 May 23	56.86000 +0.17	57.11	56.86	56.92	1,200
05 May 23	56.69000 +1.25	56.88	55.46	55.46	18,500
04 May 23	55.44000 -0.20	56.00	54.60	56.00	215,500
03 May 23	55.64000 +0.36	56.30	55.31	55.94	195,400
02 May 23	55.28000 -0.87	57.80	55.06	57.80	251,500
28 Apr 23	56.15000 +0.58	56.41	55.96	55.96	5,100
27 Apr 23	55.57000 -0.68	56.10	55.14	56.10	23,600
26 Apr 23	56.25000 -0.82	57.41	55.80	57.41	1,600
25 Apr 23	57.07000 -0.50	57.49	57.07	57.45	1,000
24 Apr 23	57.57000 +0.39	57.96	56.92	57.96	5,600
21 Apr 23	57.18000 -0.58	57.54	57.00	57.26	3,600
20 Apr 23	57.76000 +0.09	57.79	57.00	57.00	9,900
19 Apr 23	57.67000 +0.20	57.86	57.14	57.86	54,700
18 Apr 23	57.47000 +0.49	57.48	57.41	57.41	700
17 Apr 23	56.98000 +0.65	57.12	56.19	56.89	12,400
14 Apr 23	56.33000 -0.09	56.45	56.33	56.45	6,900
13 Apr 23	56.42000 -0.14	56.42	55.91	55.93	8,000
12 Apr 23	56.56000 -0.60	57.00	56.56	56.73	1,100
11 Apr 23	57.16000 -0.13	57.71	57.16	57.71	17,000
06 Apr 23	57.29000 -0.25	57.63	57.00	57.43	22,200
05 Apr 23	57.54000 -0.62	57.99	57.53	57.85	1,300
04 Apr 23	58.16000 -0.51	59.31	58.16	59.31	4,200
03 Apr 23	58.67000 +0.20	59.26	58.67	59.26	33,700
31 Mar 23	58.47000 +0.24	58.58	57.95	58.58	53,700
30 Mar 23	58.23000 +0.52	58.37	57.72	58.36	28,400
29 Mar 23	57.71000 +0.41	58.38	56.70	56.70	2,200
28 Mar 23	57.30000 -1.32	58.67	57.30	58.28	8,800
27 Mar 23	58.62000 -0.06	59.65	58.62	59.65	143,500
24 Mar 23	58.68000 -0.70	59.35	58.68	59.30	14,700
23 Mar 23	59.38000 +0.14	59.38	58.40	58.56	6,900
22 Mar 23	59.24000 +0.15	59.45	58.63	58.99	20,400
21 Mar 23	59.09000 -0.45	59.84	59.09	59.56	17,000
20 Mar 23	59.54000 +0.43	59.54	58.63	59.34	63,600
17 Mar 23	59.11000 -0.12	60.16	59.10	60.06	21,800
16 Mar 23	59.23000 +0.56	59.62	58.54	58.76	3,900
15 Mar 23	58.67000 -0.02	59.49	58.46	59.36	21,600
14 Mar 23	58.69000 +1.13	58.88	57.57	57.85	11,100
13 Mar 23	57.56000 -1.12	58.55	56.98	58.55	20,800
10 Mar 23	58.68000 -1.81	59.06	58.02	58.90	22,300
09 Mar 23	60.49000 +0.98	60.49	59.53	59.53	1,000
08 Mar 23	59.51000 +0.11	59.86	59.40	59.86	2,400
07 Mar 23	59.40000 -0.54	59.62	59.40	59.59	1,100
06 Mar 23	59.94000 +0.86	60.00	59.22	60.00	46,900
03 Mar 23	59.08000 +3.34	59.24	55.66	57.36	50,300
02 Mar 23	55.74000 +0.20	56.33	55.56	55.59	37,100
01 Mar 23	55.54000 +0.14	56.60	55.40	56.60	5,600
28 Feb 23	55.40000 +0.12	55.62	55.13	55.15	11,000
27 Feb 23	55.28000 +0.63	55.55	54.51	54.51	12,000
24 Feb 23	54.65000 +0.21	55.34	54.57	55.34	2,100
23 Feb 23	54.44000 +0.16	55.52	54.20	54.27	87,200
22 Feb 23	54.28000 -0.87	54.90	54.00	54.90	9,000
21 Feb 23	55.15000 -0.86	55.67	55.15	55.34	35,400
20 Feb 23	56.01000 +0.15	56.32	56.01	56.06	1,500
17 Feb 23	55.86000 -0.92	56.29	55.86	56.23	6,900
16 Feb 23	56.78000 +0.55	57.02	56.09	57.02	9,600
15 Feb 23	56.23000 +0.75	56.64	55.69	56.64	7,500
14 Feb 23	55.48000 -0.22	56.52	55.48	56.29	11,300
13 Feb 23	55.70000 +0.07	55.70	55.62	55.62	800
10 Feb 23	55.63000 -1.07	55.68	55.45	55.46	4,000
09 Feb 23	56.70000 +0.42	57.10	56.40	56.63	9,300
08 Feb 23	56.28000 -0.24	57.61	56.28	56.87	54,800
07 Feb 23	56.52000 +0.50	56.52	56.24	56.25	2,500
06 Feb 23	56.02000 -0.07	56.02	54.55	54.55	22,700
03 Feb 23	56.09000 +0.37	56.09	55.03	55.20	16,200
02 Feb 23	55.72000 +1.57	55.78	54.62	55.00	76,500
01 Feb 23	54.15000 +0.30	54.15	53.27	54.02	7,200
31 Jan 23	53.85000 -0.16	53.85	53.44	53.75	2,600
30 Jan 23	54.01000 -0.72	54.01	53.06	53.69	34,300
27 Jan 23	54.73000 +0.52	55.09	54.66	55.09	600
26 Jan 23	54.21000 +0.82	54.21	53.61	53.66	12,500
25 Jan 23	53.39000 -0.30	53.39	53.22	53.22	1,000
24 Jan 23	53.69000 +0.49	53.83	53.27	53.30	3,600
23 Jan 23	53.20000 +1.14	53.20	52.03	52.06	800
20 Jan 23	52.06000 -0.02	52.49	51.83	51.83	2,700
19 Jan 23	52.08000 -1.45	53.41	52.08	53.41	900
18 Jan 23	53.53000 -0.03	53.68	53.17	53.17	3,200
17 Jan 23	53.56000 -0.05	53.66	52.93	53.37	13,700
16 Jan 23	53.61000 +0.18	53.93	53.10	53.93	7,000
13 Jan 23	53.43000 -0.18	53.60	53.17	53.17	5,200
12 Jan 23	53.61000 +0.41	53.96	53.20	53.72	20,000
11 Jan 23	53.20000 +1.28	53.71	52.96	53.54	7,800
10 Jan 23	51.92000 -3.86	53.52	51.37	53.29	35,300
09 Jan 23	55.78000 +2.28	55.78	55.33	55.53	12,600
06 Jan 23	53.50000 +0.69	53.50	52.87	52.87	2,200
05 Jan 23	52.81000 -0.29	52.99	52.57	52.57	4,100
04 Jan 23	53.10000 +0.54	53.10	52.23	52.23	30,400
03 Jan 23	52.56000 -0.74	54.21	52.56	53.97	42,200
02 Jan 23	53.30000 +1.59	53.30	52.68	53.00	8,500
30 Dec 22	51.71000 -0.89	52.98	51.61	51.90	22,200
29 Dec 22	52.60000 +0.91	52.60	51.01	51.01	16,300
28 Dec 22	51.69000 -0.42	52.24	51.69	51.74	2,400
27 Dec 22	52.11000 +0.30	52.24	51.82	51.90	6,800
23 Dec 22	51.81000 -0.40	52.42	51.72	51.95	15,700
22 Dec 22	52.21000 -0.58	52.80	51.97	52.80	2,300
21 Dec 22	52.79000 +1.59	52.80	51.32	51.32	4,800
20 Dec 22	51.20000 -0.52	51.60	51.04	51.26	7,200
19 Dec 22	51.72000 -0.40	52.64	51.72	52.39	6,400
16 Dec 22	52.12000 -0.54	52.31	51.75	51.75	20,900
15 Dec 22	52.66000 -2.20	53.86	52.66	53.86	19,200
14 Dec 22	54.86000 +0.89	54.86	53.59	53.71	4,200
13 Dec 22	53.97000 +2.25	54.25	53.00	53.00	8,400
12 Dec 22	51.72000 -0.48	51.73	51.47	51.47	3,200
09 Dec 22	52.20000 +1.90	52.78	51.85	52.40	39,800
08 Dec 22	50.30000 +0.60	50.30	49.45	49.57	9,800
07 Dec 22	49.70500 -0.37	49.76	49.55	49.76	900
06 Dec 22	50.07000 -0.81	50.82	50.00	50.51	9,900
05 Dec 22	50.88000 -0.65	51.35	50.84	51.21	2,700
02 Dec 22	51.53000 -0.56	52.34	51.49	52.11	107,200
01 Dec 22	52.09000 +1.48	52.64	51.50	51.50	9,700
30 Nov 22	50.61000 +0.65	50.64	50.28	50.64	8,000
29 Nov 22	49.96000 -0.64	50.59	49.96	50.26	7,300
28 Nov 22	50.60000 -0.69	50.61	50.16	50.61	9,800
25 Nov 22	51.29000 -0.37	51.52	51.24	51.49	7,300
24 Nov 22	51.66000 -0.21	51.85	50.81	51.85	5,400
23 Nov 22	51.87000 +0.97	52.29	51.50	51.50	13,300
22 Nov 22	50.90000 +0.46	50.91	50.89	50.91	300
21 Nov 22	50.44000 +0.72	50.44	49.83	50.00	12,600
18 Nov 22	49.72500 +0.35	50.03	49.72	49.78	6,200
17 Nov 22	49.37500 -0.16	49.38	48.72	48.89	7,500
16 Nov 22	49.53500 -1.42	51.09	49.50	51.09	12,500
15 Nov 22	50.96000 +0.55	51.00	49.80	50.13	15,000
14 Nov 22	50.41000 +1.16	50.69	50.04	50.45	19,100
11 Nov 22	49.25000 +0.55	50.30	48.96	50.30	27,100
10 Nov 22	48.70500 +1.33	48.70	47.22	47.40	2,800
09 Nov 22	47.38000 -1.02	47.98	47.22	47.53	19,000
08 Nov 22	48.40000 +1.35	48.40	47.77	47.77	3,800
07 Nov 22	47.05000 +0.35	47.15	46.19	47.08	5,200
04 Nov 22	46.70000 +0.78	46.85	45.53	45.53	11,500
03 Nov 22	45.92500 -1.50	46.66	45.60	46.65	8,800
02 Nov 22	47.42500 -0.42	47.81	47.42	47.81	1,200
01 Nov 22	47.84000 +0.09	48.10	47.58	48.10	5,100
31 Oct 22	47.75000 +2.17	47.83	47.25	47.63	14,800
28 Oct 22	45.57500 -0.67	45.74	45.58	45.74	1,200
27 Oct 22	46.25000 -0.53	46.44	45.67	46.17	5,200
26 Oct 22	46.77500 +0.42	46.78	45.55	45.56	7,100
25 Oct 22	46.35500 +0.15	46.58	46.35	46.43	5,200
24 Oct 22	46.20000 +1.35	46.31	45.44	45.44	8,600
21 Oct 22	44.84500 -0.13	44.91	43.94	43.94	2,600
20 Oct 22	44.98000 +0.48	44.98	44.10	44.84	3,700
19 Oct 22	44.50000 +0.25	44.63	43.44	43.44	18,900
18 Oct 22	44.25000 -0.13	45.43	44.25	45.28	1,100
17 Oct 22	44.38000 -0.05	44.83	44.38	44.50	3,800
14 Oct 22	44.42500 -0.33	45.50	44.15	45.24	13,400
13 Oct 22	44.75000 +0.08	44.75	43.83	44.30	12,300
12 Oct 22	44.67500 +0.20	44.99	44.61	44.84	3,700
11 Oct 22	44.47500 -0.53	44.67	44.36	44.67	3,100
10 Oct 22	45.00000 -2.65	47.42	45.00	47.42	20,400
07 Oct 22	47.65000 -1.63	48.83	47.65	48.83	12,300
06 Oct 22	49.27500 +0.85	49.28	48.24	48.24	3,800
05 Oct 22	48.42500 +0.85	48.42	47.65	47.65	3,900
04 Oct 22	47.57500 +1.20	48.00	47.14	47.31	5,000
03 Oct 22	46.37500 -0.22	46.38	45.12	45.53	22,300
30 Sep 22	46.60000 +0.25	46.60	45.75	46.10	18,100
29 Sep 22	46.35000 -1.70	47.68	46.35	47.05	17,300
28 Sep 22	48.05000 -0.02	48.26	47.46	47.60	9,800
27 Sep 22	48.07000 -0.65	48.65	48.07	48.65	11,700
26 Sep 22	48.72000 +0.35	48.80	48.09	48.24	4,400
23 Sep 22	48.37500 +0.03	49.17	48.23	49.17	3,600
22 Sep 22	48.35000 -1.70	48.93	48.35	48.81	9,500
21 Sep 22	50.05000 +0.60	50.05	49.17	49.60	13,200
20 Sep 22	49.45000 -0.33	50.17	49.45	50.17	6,100
19 Sep 22	49.77500 +0.68	50.13	49.38	50.13	5,600
16 Sep 22	49.10000 -1.10	49.80	49.10	49.53	40,600
15 Sep 22	50.20000 -0.60	51.74	49.99	51.74	1,800
14 Sep 22	50.80000 +0.00	51.29	50.36	50.97	15,900
13 Sep 22	50.80000 -1.40	52.58	50.72	52.58	3,000
12 Sep 22	52.20000 -0.15	52.26	51.78	52.00	3,700
09 Sep 22	52.35000 +2.07	52.35	50.56	51.17	4,800
08 Sep 22	50.28000 -0.32	50.28	50.28	50.28	700
07 Sep 22	50.60000 -0.20	50.60	50.29	50.29	1,100
06 Sep 22	50.80000 +0.55	50.80	50.10	50.43	34,100
05 Sep 22	50.25000 -1.05	50.49	49.93	50.37	6,000
02 Sep 22	51.30000 +2.63	51.89	50.59	50.59	16,500
01 Sep 22	48.67500 -1.05	49.81	48.45	49.81	20,600
31 Aug 22	49.72500 -1.83	51.14	49.51	51.14	2,900
30 Aug 22	51.56000 +0.01	51.87	51.56	51.79	16,400
29 Aug 22	51.55000 -1.95	52.21	51.50	52.20	24,800
26 Aug 22	53.50000 -0.95	54.50	53.50	54.50	700
25 Aug 22	54.45000 +1.50	54.47	53.21	53.21	6,600
24 Aug 22	52.95000 -0.85	53.73	52.74	53.45	8,600
22 Aug 22	53.80000 -1.00	54.40	53.63	53.87	17,200
19 Aug 22	54.80000 -0.48	55.30	53.81	54.27	23,700
18 Aug 22	55.28000 +2.73	55.28	54.83	54.83	100
17 Aug 22	52.55000 -1.77	54.33	52.55	54.32	6,600
16 Aug 22	54.32000 -0.08	54.80	54.32	54.80	3,500
15 Aug 22	54.40000 +0.64	54.50	54.10	54.49	31,900
12 Aug 22	53.76000 +0.06	53.76	52.94	53.49	45,700
11 Aug 22	53.70000 +0.44	53.70	53.15	53.15	39,100
10 Aug 22	53.26000 +1.26	53.26	51.30	51.50	33,900
09 Aug 22	52.00000 -1.50	53.20	51.90	52.97	66,100
08 Aug 22	53.50000 -0.20	54.53	53.37	54.40	29,800
05 Aug 22	53.70000 +0.10	54.17	53.70	54.00	4,400
04 Aug 22	53.60000 +0.10	54.00	53.49	53.84	4,500
03 Aug 22	53.50000 +1.00	53.52	52.17	52.42	19,400
02 Aug 22	52.50000 +0.20	52.50	51.51	51.51	13,900
01 Aug 22	52.30000 +0.10	52.57	51.71	52.57	3,300
29 Jul 22	52.20000 +0.00	52.77	52.20	52.74	12,300
28 Jul 22	52.20000 +0.80	52.20	50.64	51.50	10,400
27 Jul 22	51.40000 +1.00	51.76	50.69	51.05	22,200
26 Jul 22	50.40000 +0.20	50.75	50.24	50.24	3,100
25 Jul 22	50.20000 +0.20	50.72	49.68	49.97	15,400
22 Jul 22	50.00000 -0.20	50.98	50.00	50.98	2,200
21 Jul 22	50.20000 -0.30	50.20	50.01	50.01	400
20 Jul 22	50.50000 +0.70	50.50	49.50	50.00	206,300
19 Jul 22	49.80000 +0.60	49.80	48.54	48.54	12,500
18 Jul 22	49.20000 +0.58	49.51	49.20	49.51	400
15 Jul 22	48.62500 +1.05	48.81	48.40	48.72	6,300
14 Jul 22	47.57500 -0.22	48.23	47.58	47.72	46,200
13 Jul 22	47.80000 -1.08	48.21	47.35	47.97	7,000
12 Jul 22	48.87500 +0.95	48.88	47.65	47.65	5,800
11 Jul 22	47.92500 -1.28	49.02	47.90	49.02	28,000
08 Jul 22	49.20000 +0.42	49.20	48.54	48.96	20,200
07 Jul 22	48.77500 +1.23	48.78	47.55	47.82	20,000
06 Jul 22	47.55000 +2.22	47.55	46.25	46.25	21,200
05 Jul 22	45.32500 -0.01	46.21	45.33	45.88	23,200
04 Jul 22	45.34000 -0.31	45.65	45.01	45.65	11,600
01 Jul 22	45.65000 -1.20	46.25	45.65	46.25	19,800
30 Jun 22	46.85000 -0.25	46.85	46.06	46.40	19,500
29 Jun 22	47.10000 -0.85	47.67	46.88	47.52	2,900
28 Jun 22	47.95000 -0.02	48.50	47.95	48.27	10,600
27 Jun 22	47.97500 -0.08	48.50	47.97	48.50	2,700
24 Jun 22	48.05000 +0.84	48.14	47.64	47.65	16,600
23 Jun 22	47.21000 -0.34	47.52	46.63	47.10	4,800
22 Jun 22	47.55000 -0.53	47.55	46.89	47.11	14,300
21 Jun 22	48.07500 +0.34	48.08	47.54	47.79	6,700
20 Jun 22	47.73500 +0.24	48.15	47.67	48.15	9,300
17 Jun 22	47.50000 -0.20	48.07	47.42	47.95	10,900
16 Jun 22	47.70000 -2.80	49.29	47.70	49.28	4,400
15 Jun 22	50.50000 +0.61	50.77	49.72	50.40	13,800
14 Jun 22	49.88500 -0.51	50.19	49.73	49.84	5,800
13 Jun 22	50.40000 -1.10	50.74	49.17	50.74	78,200
10 Jun 22	51.50000 -2.14	52.63	51.24	52.54	16,000
09 Jun 22	53.64000 +0.39	53.64	52.55	53.33	12,500
08 Jun 22	53.25000 +0.31	53.84	53.18	53.84	6,500
07 Jun 22	52.94000 +0.16	53.16	51.92	52.26	24,600
06 Jun 22	52.78000 +0.08	53.37	52.68	53.00	4,200
03 Jun 22	52.70000 -0.62	53.53	52.50	53.53	41,800
02 Jun 22	53.32000 -1.10	54.18	53.29	53.69	12,200
01 Jun 22	54.42000 +0.42	54.96	54.34	54.66	13,500
31 May 22	54.00000 -1.14	54.61	53.85	54.33	30,400
30 May 22	55.14000 +1.34	55.43	54.44	55.29	31,200
27 May 22	53.80000 +2.60	53.80	51.23	51.27	24,900
26 May 22	51.20000 +1.78	51.20	48.89	49.49	34,000
25 May 22	49.42500 +1.13	49.52	48.78	49.25	18,100
24 May 22	48.30000 -1.80	48.97	48.20	48.20	15,900
23 May 22	50.10000 -1.05	51.44	48.26	50.64	172,400
20 May 22	51.15000 -1.05	52.33	50.80	51.10	132,500
19 May 22	52.20000 -4.30	52.62	51.09	51.83	86,000
18 May 22	56.50000 -0.80	57.74	56.25	57.06	35,900
17 May 22	57.30000 +1.30	57.30	56.13	56.13	34,000
16 May 22	56.00000 -0.05	56.58	55.65	56.58	21,900
13 May 22	56.05000 +1.35	56.15	55.84	56.15	3,500
12 May 22	54.70000 -0.60	54.80	53.31	53.31	13,900
11 May 22	55.30000 +0.50	55.84	54.62	54.86	21,300
10 May 22	54.80000 +0.75	55.61	53.64	53.64	4,400
09 May 22	54.05000 -1.25	54.58	53.41	54.58	15,800
06 May 22	55.30000 -0.52	55.30	54.14	55.08	36,400
05 May 22	55.82000 +0.92	56.66	55.82	56.22	13,900
04 May 22	54.90000 -0.60	55.43	54.90	55.34	8,100
03 May 22	55.50000 +1.45	55.50	54.39	54.99	17,100
02 May 22	54.05000 -0.25	54.16	52.51	53.47	40,500
29 Apr 22	54.30000 +0.52	54.79	54.05	54.40	14,400
28 Apr 22	53.78000 +0.18	54.24	53.47	53.84	17,000
27 Apr 22	53.60000 -0.40	53.60	52.66	52.72	23,600
26 Apr 22	54.00000 -0.10	54.95	53.63	54.94	10,000
25 Apr 22	54.10000 -0.95	54.42	53.58	53.98	23,600
22 Apr 22	55.05000 -1.15	55.12	54.49	54.90	15,600
21 Apr 22	56.20000 +0.90	56.49	55.01	55.68	4,000
20 Apr 22	55.30000 +0.00	55.86	55.21	55.21	30,000
19 Apr 22	55.30000 +1.00	55.30	53.62	55.04	32,600
14 Apr 22	54.30000 -0.20	55.44	54.28	54.74	19,400
13 Apr 22	54.50000 -0.10	54.87	54.26	54.79	4,700
12 Apr 22	54.60000 +0.90	54.60	53.07	53.30	25,700
11 Apr 22	53.70000 -0.55	53.75	53.34	53.75	18,500
08 Apr 22	54.25000 -0.65	55.73	54.25	55.73	15,300
07 Apr 22	54.90000 -0.25	55.83	54.70	55.61	22,100
06 Apr 22	55.15000 -1.45	56.19	54.91	55.99	11,700
05 Apr 22	56.60000 -0.98	58.00	56.60	57.99	7,500
04 Apr 22	57.58000 +0.88	57.58	56.99	56.99	18,700
01 Apr 22	56.70000 -1.10	57.44	56.70	57.28	14,400
31 Mar 22	57.80000 +0.70	57.80	56.80	57.23	46,100
30 Mar 22	57.10000 +0.40	58.60	56.89	58.60	58,200
29 Mar 22	56.70000 -0.07	58.11	56.70	57.89	22,100
28 Mar 22	56.77000 +0.07	57.64	56.77	57.35	23,000
25 Mar 22	56.70000 +0.10	57.44	56.48	56.84	26,300
24 Mar 22	56.60000 +1.10	56.60	55.00	55.00	26,000
23 Mar 22	55.50000 +0.14	55.70	55.00	55.51	15,600
22 Mar 22	55.36000 +1.26	55.61	54.43	54.81	42,000
21 Mar 22	54.10000 -1.20	55.14	53.75	55.01	51,600
18 Mar 22	55.30000 +1.15	55.54	54.19	54.19	106,800
17 Mar 22	54.15000 -0.20	54.95	54.07	54.84	9,800
16 Mar 22	54.35000 +2.51	55.01	54.04	54.40	27,500
15 Mar 22	51.84000 +0.32	51.88	51.44	51.44	4,400
14 Mar 22	51.52000 -1.39	53.31	51.52	52.63	36,300
11 Mar 22	52.91000 +0.31	54.19	52.91	54.03	9,300
10 Mar 22	52.60000 -0.90	53.53	52.60	53.32	7,500
09 Mar 22	53.50000 +1.23	53.88	52.75	52.75	21,700
08 Mar 22	52.27000 -1.86	52.75	51.70	52.48	22,100
07 Mar 22	54.13000 -0.72	54.84	53.14	54.10	27,000
04 Mar 22	54.85000 +2.25	55.10	53.60	54.48	71,400
03 Mar 22	52.60000 -0.17	53.69	51.93	52.77	19,800
02 Mar 22	52.77000 +0.87	52.77	51.01	51.01	1,200
01 Mar 22	51.90000 -1.00	52.91	51.79	52.91	28,500
28 Feb 22	52.90000 +0.50	52.90	51.32	51.53	26,500
25 Feb 22	52.40000 +1.95	52.40	50.80	50.80	27,900
24 Feb 22	50.45000 -0.16	50.45	47.76	48.00	50,200
23 Feb 22	50.61000 -0.66	51.71	50.61	51.32	9,000
22 Feb 22	51.27000 +0.38	51.44	48.83	49.00	42,600
21 Feb 22	50.89000 -0.06	50.89	50.38	50.63	4,800
18 Feb 22	50.95000 -0.64	51.52	50.76	50.95	13,100
17 Feb 22	51.59000 -0.31	52.70	51.41	52.70	10,100
16 Feb 22	51.90000 -0.90	52.96	51.90	52.77	8,400
15 Feb 22	52.80000 +1.49	52.80	51.51	51.66	15,100
14 Feb 22	51.31000 -0.59	51.31	49.47	50.06	29,900
11 Feb 22	51.90000 -1.11	52.65	51.00	51.27	159,400
10 Feb 22	53.01000 +0.16	53.50	52.22	53.37	22,700
09 Feb 22	52.85000 +0.55	53.38	52.78	53.08	21,200
08 Feb 22	52.30000 +1.00	52.33	51.15	51.78	52,200
07 Feb 22	51.30000 -0.28	52.33	51.30	52.33	12,100
04 Feb 22	51.58000 -0.32	51.58	50.07	51.45	48,100
03 Feb 22	51.90000 -0.70	53.47	51.80	53.47	43,700
02 Feb 22	52.60000 -0.10	53.35	52.60	53.35	69,400
01 Feb 22	52.70000 +1.50	52.70	51.52	52.54	36,800
31 Jan 22	51.20000 +2.40	51.38	49.78	49.78	39,100
28 Jan 22	48.80500 -0.82	49.22	47.86	48.93	150,200
27 Jan 22	49.62000 +0.07	51.10	49.62	50.51	19,300
26 Jan 22	49.55000 +2.02	49.75	48.22	48.38	66,100
25 Jan 22	47.52500 +0.78	47.96	46.96	47.00	86,400
24 Jan 22	46.75000 -1.90	47.60	46.10	47.30	74,600
21 Jan 22	48.64500 -1.42	48.93	47.74	48.67	217,300
20 Jan 22	50.06000 -0.18	50.28	49.35	49.40	30,900
19 Jan 22	50.24000 -1.45	51.90	50.00	50.34	688,400
18 Jan 22	51.69000 -1.21	52.68	51.27	52.68	100,300
17 Jan 22	52.90000 +0.45	53.14	52.25	52.34	29,400
14 Jan 22	52.45000 -1.75	52.59	51.79	52.33	53,700
13 Jan 22	54.20000 -0.35	54.72	53.76	54.72	44,500
12 Jan 22	54.55000 -0.40	55.22	54.55	54.76	11,200
11 Jan 22	54.95000 +1.20	55.61	54.53	55.54	20,300
10 Jan 22	53.75000 -1.30	55.29	52.89	55.29	38,000
07 Jan 22	55.05000 -1.53	56.72	54.82	56.72	32,800
06 Jan 22	56.58000 -1.57	57.12	56.27	57.08	14,700
05 Jan 22	58.15000 -0.50	59.68	57.87	58.97	37,000
04 Jan 22	58.65000 -0.10	59.64	58.16	59.64	25,400
03 Jan 22	58.75000 -0.81	59.61	58.50	59.61	70,400
30 Dec 21	59.56000 +0.36	59.98	59.45	59.90	26,400
29 Dec 21	59.20000 -0.52	59.96	59.12	59.96	8,300
28 Dec 21	59.72000 +0.32	60.10	59.37	59.67	43,600
27 Dec 21	59.40000 +0.40	59.70	58.58	58.58	58,000
23 Dec 21	59.00000 +1.70	59.00	57.91	58.66	25,500
22 Dec 21	57.30000 +0.75	57.52	56.60	57.33	23,500
21 Dec 21	56.55000 +0.04	57.90	56.36	57.90	49,000
20 Dec 21	56.51000 +0.78	56.51	54.70	54.73	33,200
17 Dec 21	55.73000 +0.03	56.19	54.35	54.92	59,300
16 Dec 21	55.70000 +0.86	57.21	55.70	57.21	42,200
15 Dec 21	54.84000 +0.92	55.26	54.48	54.98	21,200
14 Dec 21	53.92000 -1.41	55.40	53.92	55.33	11,700
13 Dec 21	55.33000 +0.08	56.70	55.33	56.62	55,700
10 Dec 21	55.25000 +3.20	56.55	54.74	54.77	135,300
09 Dec 21	52.05000 +0.20	52.05	51.70	51.71	17,400
08 Dec 21	51.85000 -0.58	52.65	51.52	52.65	9,400
07 Dec 21	52.43000 +2.35	52.43	50.84	50.85	19,600
06 Dec 21	50.08000 +0.58	50.08	49.05	49.19	10,000
03 Dec 21	49.50000 +0.80	49.95	49.01	49.01	23,600
02 Dec 21	48.70000 -1.33	49.25	47.93	49.19	71,100
01 Dec 21	50.03000 +0.70	50.11	49.42	50.04	30,000
30 Nov 21	49.32500 -0.58	49.83	49.33	49.83	2,300
29 Nov 21	49.90000 +1.73	49.99	48.63	49.30	4,700
26 Nov 21	48.17500 -1.63	49.00	48.17	48.42	17,800
25 Nov 21	49.80000 +0.47	50.06	49.80	50.03	500
24 Nov 21	49.32500 +0.58	49.50	49.19	49.45	2,800
23 Nov 21	48.75000 -1.50	49.25	48.56	49.00	22,200
22 Nov 21	50.25000 -0.15	50.85	50.18	50.85	17,400
19 Nov 21	50.40000 -0.30	51.12	50.40	50.84	14,400
18 Nov 21	50.70000 +0.30	51.00	50.27	50.63	17,500
17 Nov 21	50.40000 +0.37	51.33	50.10	50.85	102,200
16 Nov 21	50.03000 +0.63	50.06	49.72	49.72	5,100
15 Nov 21	49.40500 +0.20	49.94	49.15	49.70	27,400
12 Nov 21	49.20000 +0.89	49.25	48.64	48.97	19,800
11 Nov 21	48.31500 -0.20	48.31	48.22	48.22	4,000
10 Nov 21	48.51000 +0.11	48.53	47.50	48.45	32,000
09 Nov 21	48.40000 -0.02	48.56	48.00	48.56	14,600
08 Nov 21	48.42500 +0.27	48.92	48.36	48.50	11,600
05 Nov 21	48.15000 +0.93	48.28	47.68	47.88	12,400
04 Nov 21	47.22500 +0.82	47.47	47.07	47.07	10,100
03 Nov 21	46.40000 -0.27	46.69	46.21	46.69	3,800
02 Nov 21	46.67500 +1.15	46.67	45.56	45.65	8,700
01 Nov 21	45.52500 +0.54	46.30	45.51	46.27	12,600
29 Oct 21	44.99000 -0.09	45.25	44.99	45.25	3,500
28 Oct 21	45.07500 -1.10	45.60	45.08	45.60	600
27 Oct 21	46.17500 +0.47	46.17	45.73	46.01	17,500
26 Oct 21	45.70000 +0.75	45.75	45.01	45.68	9,500
25 Oct 21	44.95500 +0.43	45.00	44.36	44.78	4,700
22 Oct 21	44.52500 +0.74	44.53	44.32	44.35	1,900
21 Oct 21	43.78500 -0.19	43.98	43.69	43.88	4,400
20 Oct 21	43.97500 +0.35	44.13	43.80	44.01	3,800
19 Oct 21	43.62000 +0.26	43.62	43.53	43.53	1,700
18 Oct 21	43.36000 -0.06	43.40	43.22	43.40	4,100
15 Oct 21	43.42500 +0.47	43.89	43.42	43.87	3,400
14 Oct 21	42.95000 +1.20	42.95	42.31	42.31	6,300
13 Oct 21	41.75000 -0.35	42.00	41.53	42.00	3,700
12 Oct 21	42.10000 -1.03	42.84	42.10	42.60	8,300
11 Oct 21	43.12500 +0.55	43.17	42.29	42.58	37,800
08 Oct 21	42.57500 -0.47	43.09	42.55	42.61	6,200
07 Oct 21	43.05000 +1.25	43.05	42.70	42.70	4,100
06 Oct 21	41.80000 -0.06	42.00	41.36	41.99	6,200
05 Oct 21	41.85500 +0.98	41.85	40.78	40.90	12,200
04 Oct 21	40.87500 -0.80	41.60	40.88	41.60	11,100
01 Oct 21	41.67500 -0.42	42.01	41.15	41.67	4,200
30 Sep 21	42.10000 -0.10	42.41	42.10	42.41	5,600
29 Sep 21	42.20000 -0.85	42.60	42.11	42.47	5,400
27 Sep 21	43.05000 +0.15	43.05	43.05	43.05	2,000
24 Sep 21	42.90000 -0.02	43.03	42.90	42.95	2,600
23 Sep 21	42.92500 +0.40	43.08	42.92	43.08	2,000
22 Sep 21	42.52500 +0.64	42.53	41.90	42.49	8,500
21 Sep 21	41.88500 -0.36	42.33	41.89	42.33	9,000
20 Sep 21	42.25000 -0.54	43.28	42.25	43.28	10,200
17 Sep 21	42.79000 +0.12	43.17	42.28	42.83	20,500
16 Sep 21	42.67500 -0.37	43.10	42.56	43.10	1,200
15 Sep 21	43.04000 +0.47	43.04	42.59	42.96	2,700
14 Sep 21	42.57500 +0.60	42.58	42.40	42.40	5,000
13 Sep 21	41.97500 -0.28	42.74	41.97	42.74	100
10 Sep 21	42.25000 +0.24	42.39	42.11	42.19	2,000
09 Sep 21	42.01500 +0.44	42.15	41.75	41.75	3,800
08 Sep 21	41.58000 -0.15	42.19	41.50	41.88	18,300
07 Sep 21	41.72500 -0.43	42.00	41.50	42.00	8,700
06 Sep 21	42.15500 +0.13	42.36	42.00	42.36	7,500
03 Sep 21	42.02500 +0.40	42.20	41.50	41.60	63,300
02 Sep 21	41.62500 -0.10	41.92	41.63	41.92	7,000
01 Sep 21	41.72500 -0.38	42.65	41.72	42.65	1,600
31 Aug 21	42.10000 -0.35	42.60	42.03	42.45	8,900
30 Aug 21	42.45000 +0.75	43.01	42.10	42.34	14,800
27 Aug 21	41.70000 +0.42	41.70	41.12	41.38	8,700
26 Aug 21	41.27500 +0.10	41.28	40.94	40.94	100
25 Aug 21	41.17500 +0.20	41.17	40.99	40.99	2,500
24 Aug 21	40.97500 -0.28	41.57	40.97	41.53	5,800
23 Aug 21	41.25000 +0.70	41.25	40.40	40.40	4,800
20 Aug 21	40.55000 +0.44	40.55	40.44	40.53	2,000
19 Aug 21	40.11000 -0.24	40.21	39.71	40.20	3,700
18 Aug 21	40.35500 -0.37	41.03	40.35	40.88	12,200
17 Aug 21	40.72500 -0.45	40.95	40.51	40.95	4,100
16 Aug 21	41.17500 -0.08	41.53	41.00	41.00	9,500
13 Aug 21	41.25000 +0.00	41.60	41.10	41.60	2,400
12 Aug 21	41.25000 +0.10	41.40	41.08	41.30	37,900
11 Aug 21	41.15000 +0.08	41.33	41.04	41.10	7,000
10 Aug 21	41.07000 -0.10	41.55	40.85	41.39	5,200
09 Aug 21	41.17500 -0.08	41.76	41.17	41.56	1,600
05 Aug 21	41.25000 +0.08	41.26	40.82	40.83	4,100
04 Aug 21	41.16500 +0.49	41.20	41.06	41.20	6,500
03 Aug 21	40.67500 -0.80	41.53	40.59	41.53	2,800
02 Aug 21	41.47500 +0.88	41.47	40.92	41.43	21,300
30 Jul 21	40.60000 +0.00	40.60	39.92	40.19	12,500
29 Jul 21	40.60000 +0.17	40.65	40.60	40.65	2,300
28 Jul 21	40.42500 +0.70	40.50	40.42	40.44	2,600
27 Jul 21	39.72500 -1.14	40.00	39.72	40.00	3,700
26 Jul 21	40.86500 -0.21	41.20	40.51	41.20	1,000
23 Jul 21	41.07500 +0.65	41.08	40.44	40.44	4,100
22 Jul 21	40.42500 +0.22	40.49	40.19	40.49	14,000
21 Jul 21	40.20000 +0.40	40.20	39.95	39.95	6,500
20 Jul 21	39.80000 +0.38	39.99	39.30	39.99	2,200
19 Jul 21	39.42000 -0.70	39.98	38.75	39.98	31,200
16 Jul 21	40.12500 -0.55	40.85	40.13	40.31	15,200
15 Jul 21	40.67500 -0.25	41.01	40.40	40.80	10,500
14 Jul 21	40.92500 -0.17	41.59	40.92	41.59	8,100
13 Jul 21	41.10000 +0.70	41.56	41.00	41.00	8,600
12 Jul 21	40.40000 +0.96	40.80	40.40	40.80	2,900
09 Jul 21	39.44000 -0.14	39.67	39.44	39.67	600
08 Jul 21	39.57500 -0.08	39.65	38.80	39.65	1,700
07 Jul 21	39.65000 +0.05	40.26	39.65	40.26	2,100
05 Jul 21	39.60000 -0.58	39.94	39.20	39.50	10,900
02 Jul 21	40.17500 +0.27	40.40	39.67	40.05	2,100
29 Jun 21	39.90000 +0.30	39.90	39.68	39.68	1,600
28 Jun 21	39.60000 +0.57	39.60	39.00	39.00	1,300
23 Jun 21	39.02500 -0.31	39.03	39.00	39.00	1,500
22 Jun 21	39.33500 -0.44	39.33	39.05	39.25	1,500
17 Jun 21	39.77500 +1.00	39.78	38.95	38.95	5,200
16 Jun 21	38.77500 -0.15	38.78	38.62	38.63	7,000
15 Jun 21	38.92500 +0.20	39.47	38.92	39.26	10,400
14 Jun 21	38.72500 -0.20	39.26	38.72	39.26	2,000
11 Jun 21	38.92500 +0.83	38.92	38.26	38.26	2,400
10 Jun 21	38.10000 -0.03	38.15	37.94	37.94	2,500
09 Jun 21	38.12500 -0.03	38.40	38.12	38.40	6,800
08 Jun 21	38.15000 +0.08	38.45	38.10	38.45	800
07 Jun 21	38.07500 -1.02	39.26	38.08	39.26	2,300
04 Jun 21	39.10000 +0.52	39.10	38.40	38.80	2,000
03 Jun 21	38.57500 -0.35	38.80	38.58	38.80	800
02 Jun 21	38.92500 +0.52	39.19	37.94	37.94	14,400
01 Jun 21	38.40000 -0.16	38.76	38.40	38.76	1,300
31 May 21	38.56500 +1.16	39.19	38.40	39.15	8,400
25 May 21	37.40000 +1.55	37.40	37.36	37.36	1,500
20 May 21	35.85000 +0.22	35.85	35.85	35.85	1,000
19 May 21	35.62500 -0.22	35.80	34.80	35.30	7,300
17 May 21	35.85000 +0.35	36.67	35.85	36.67	1,200
13 May 21	35.50000 +0.42	35.50	35.50	35.50	600
12 May 21	35.07500 -0.65	35.30	35.00	35.30	20,600
11 May 21	35.72500 -0.54	35.75	34.97	35.60	70,000
10 May 21	36.26000 -1.06	36.81	36.26	36.81	9,500
07 May 21	37.32500 -0.30	37.69	37.33	37.69	8,400
05 May 21	37.62500 +1.00	37.63	37.19	37.35	5,200
04 May 21	36.62500 -0.67	36.90	36.45	36.90	900
03 May 21	37.30000 -0.67	38.00	37.30	38.00	2,500
30 Apr 21	37.97500 -0.13	37.97	37.67	37.67	1,500
29 Apr 21	38.10000 +0.25	38.35	38.10	38.15	4,900
28 Apr 21	37.85000 -1.30	38.65	37.85	38.65	1,900
26 Apr 21	39.15000 +1.20	39.19	38.60	38.60	7,300
22 Apr 21	37.95000 +0.08	38.08	37.95	38.08	3,300
21 Apr 21	37.87500 -0.05	38.08	37.56	37.60	17,700
20 Apr 21	37.92500 -0.95	38.83	37.77	38.70	23,500
19 Apr 21	38.87500 -1.15	40.31	38.88	40.31	13,700
16 Apr 21	40.02500 -0.32	40.60	40.03	40.60	5,700
14 Apr 21	40.35000 -0.13	40.74	40.25	40.25	3,700
13 Apr 21	40.47500 -0.08	40.95	40.47	40.95	6,200
12 Apr 21	40.55000 +0.35	40.90	40.45	40.85	16,000
09 Apr 21	40.20000 -0.38	40.97	40.10	40.97	5,100
08 Apr 21	40.57500 +0.28	41.20	40.58	41.04	14,800
07 Apr 21	40.30000 -0.87	41.19	40.08	41.19	11,600
06 Apr 21	41.17000 +1.05	41.40	40.95	40.95	107,900
01 Apr 21	40.12500 +0.72	40.15	39.65	39.65	3,600
31 Mar 21	39.41000 +0.41	39.70	38.67	38.67	3,700
30 Mar 21	39.00000 -1.17	40.44	38.75	40.44	13,100
29 Mar 21	40.17500 +0.17	41.36	40.17	41.19	5,600
26 Mar 21	40.00000 +1.03	40.05	39.00	39.00	5,800
25 Mar 21	38.97500 -0.20	38.97	38.40	38.55	11,000
24 Mar 21	39.17500 -0.58	39.35	38.95	38.95	2,800
23 Mar 21	39.75000 -0.25	40.15	39.70	39.70	8,700
22 Mar 21	40.00000 +0.97	40.00	39.90	40.00	5,600
19 Mar 21	39.02500 -1.22	39.29	38.60	39.00	12,700
18 Mar 21	40.25000 +0.30	40.74	39.85	40.74	9,100
17 Mar 21	39.95000 -0.47	39.95	39.67	39.92	8,500
16 Mar 21	40.42500 +1.38	40.69	39.54	40.00	26,100
15 Mar 21	39.05000 +1.55	39.05	37.83	37.83	3,300
12 Mar 21	37.50000 -0.44	37.55	37.50	37.50	2,100
11 Mar 21	37.93500 +0.64	37.94	37.44	37.44	7,200
10 Mar 21	37.30000 +0.51	37.64	36.90	36.98	4,700
09 Mar 21	36.78500 -0.29	36.78	35.71	35.71	18,200
08 Mar 21	37.07500 +0.40	38.05	37.06	37.70	23,700
05 Mar 21	36.67500 -1.45	38.10	36.00	36.00	21,800
04 Mar 21	38.12500 -1.45	38.87	38.13	38.87	2,300
03 Mar 21	39.57500 -0.33	40.60	39.58	40.60	400
02 Mar 21	39.90000 -0.15	40.50	39.90	40.50	100
01 Mar 21	40.05000 +1.08	40.10	39.43	39.90	33,900
26 Feb 21	38.97500 +0.49	38.97	37.23	37.23	19,300
25 Feb 21	38.48500 -0.25	38.99	38.49	38.99	8,400
24 Feb 21	38.74000 +0.27	39.25	38.74	38.98	9,800
23 Feb 21	38.47000 -1.31	39.10	38.00	39.10	57,300
22 Feb 21	39.77500 -0.94	40.20	39.78	40.20	2,500
19 Feb 21	40.72000 +0.97	40.72	40.10	40.10	1,200
18 Feb 21	39.74500 +0.17	39.81	39.44	39.70	2,200
17 Feb 21	39.58000 -1.14	40.81	39.58	40.17	12,300
16 Feb 21	40.72000 +0.35	40.92	40.35	40.45	7,600
15 Feb 21	40.37000 +0.59	40.81	39.83	40.20	22,800
12 Feb 21	39.78500 +0.69	39.85	39.00	39.40	9,300
11 Feb 21	39.09500 +0.15	39.10	38.78	38.78	1,100
09 Feb 21	38.95000 +0.21	39.70	38.92	39.00	70,600
08 Feb 21	38.74000 -0.39	39.03	38.63	38.92	9,400
05 Feb 21	39.13000 +0.40	39.81	39.13	39.81	4,400
04 Feb 21	38.73000 -0.28	38.80	38.06	38.09	3,600
03 Feb 21	39.01000 -0.18	39.94	39.01	39.94	5,000
02 Feb 21	39.19000 +0.87	39.19	38.83	39.15	5,000
01 Feb 21	38.32000 +1.04	38.32	37.50	37.64	500
28 Jan 21	37.27500 +0.32	37.55	36.28	36.28	32,600
27 Jan 21	36.95500 -1.42	38.00	36.95	38.00	14,900
26 Jan 21	38.38000 +0.31	38.81	38.20	38.69	31,100
25 Jan 21	38.06500 -0.23	39.10	38.06	39.10	7,500
22 Jan 21	38.29000 -0.13	38.56	37.80	37.80	5,200
21 Jan 21	38.41500 +0.13	38.69	38.42	38.69	500
20 Jan 21	38.29000 +1.10	38.65	37.80	38.44	3,200
19 Jan 21	37.19500 +0.15	37.76	37.15	37.64	14,100
18 Jan 21	37.04500 +0.12	37.33	36.56	36.56	1,100
15 Jan 21	36.92500 -0.76	37.00	36.92	37.00	1,800
14 Jan 21	37.69000 +0.60	37.92	37.63	37.63	24,200
13 Jan 21	37.09000 -0.08	37.25	37.00	37.25	2,500
12 Jan 21	37.16500 +0.47	37.42	37.05	37.05	300
11 Jan 21	36.70000 +0.15	37.31	36.08	37.31	16,800
08 Jan 21	36.55000 +0.90	36.93	36.19	36.74	5,600
07 Jan 21	35.65000 +0.54	35.65	34.80	34.80	1,700
06 Jan 21	35.11000 +0.41	35.11	34.09	34.09	3,900
05 Jan 21	34.70500 -0.19	35.13	34.61	35.13	8,100
04 Jan 21	34.89000 -0.06	36.64	34.89	36.60	5,200
30 Dec 20	34.94500 -0.13	35.30	34.78	34.78	900
29 Dec 20	35.08000 -0.53	35.75	35.08	35.47	2,500
28 Dec 20	35.60500 +0.53	35.77	35.50	35.50	6,000
23 Dec 20	35.07000 -0.24	35.35	35.07	35.33	6,500
22 Dec 20	35.30500 +0.40	35.31	35.00	35.00	300
21 Dec 20	34.90000 -0.21	36.06	34.90	36.06	4,700
18 Dec 20	35.11000 +0.08	35.17	35.08	35.17	4,200
17 Dec 20	35.03500 +0.45	35.42	34.92	35.31	34,400
16 Dec 20	34.58500 +0.45	34.58	34.31	34.31	4,600
15 Dec 20	34.13500 +0.47	34.33	33.95	33.95	3,000
14 Dec 20	33.67000 -0.57	34.00	33.25	33.25	1,600
10 Dec 20	34.24000 -0.71	34.24	34.09	34.09	2,400
09 Dec 20	34.94500 +0.06	35.21	34.50	35.21	5,100
08 Dec 20	34.88500 +0.23	35.05	34.84	35.01	3,300
07 Dec 20	34.66000 +0.94	34.66	34.20	34.40	2,800
04 Dec 20	33.71500 +0.17	33.72	33.41	33.41	3,600
01 Dec 20	33.55000 +0.60	34.10	33.55	33.97	1,000
30 Nov 20	32.95000 -0.28	33.16	32.95	33.16	300
27 Nov 20	33.23500 +0.46	33.25	33.04	33.04	1,500
24 Nov 20	32.78000 +0.29	33.11	32.38	33.11	5,500
23 Nov 20	32.48500 -0.25	32.53	32.49	32.53	900
20 Nov 20	32.74000 +0.91	32.74	32.60	32.63	3,200
19 Nov 20	31.82500 -0.33	32.41	31.83	32.41	1,300
18 Nov 20	32.15500 +0.08	32.26	32.15	32.25	600
16 Nov 20	32.08000 +0.43	32.14	31.96	31.96	2,000
12 Nov 20	31.64500 -0.24	32.17	31.65	32.17	1,000
11 Nov 20	31.88500 +0.91	31.89	31.00	31.00	200
10 Nov 20	30.97000 -1.99	31.50	30.97	31.50	1,000
09 Nov 20	32.96500 +0.85	32.97	32.44	32.86	700
06 Nov 20	32.11000 +0.21	32.24	31.52	32.24	900
05 Nov 20	31.90000 +0.70	31.93	31.60	31.83	8,200
04 Nov 20	31.19500 +0.88	31.20	30.60	30.60	13,900
29 Oct 20	30.32000 -0.91	30.32	29.95	30.02	7,600
22 Oct 20	31.23000 -0.19	31.23	31.00	31.00	1,200
21 Oct 20	31.42000 -0.66	31.81	31.42	31.81	800
20 Oct 20	32.08000 -0.26	32.47	31.81	32.47	6,300
19 Oct 20	32.33500 -0.04	32.33	32.30	32.30	1,000
16 Oct 20	32.37500 -0.01	32.69	32.22	32.69	18,200
12 Oct 20	32.38500 +0.74	32.39	32.00	32.00	300
08 Oct 20	31.64500 +0.37	31.65	30.95	30.95	600
07 Oct 20	31.28000 +0.03	31.52	31.15	31.15	13,200
06 Oct 20	31.25000 +0.30	31.52	31.25	31.52	600
05 Oct 20	30.95000 -0.31	31.00	30.17	31.00	300
30 Sep 20	31.26500 +0.82	31.36	31.23	31.23	800
24 Sep 20	30.44500 +0.15	30.45	30.14	30.15	1,500
22 Sep 20	30.29500 +0.87	30.56	29.77	29.77	14,000
21 Sep 20	29.42500 -1.05	30.39	29.28	30.39	700
18 Sep 20	30.47500 -0.57	30.89	30.48	30.60	1,900
17 Sep 20	31.04500 -0.24	31.20	30.62	31.20	9,000
15 Sep 20	31.28500 +0.66	31.28	30.90	30.90	200
14 Sep 20	30.62000 +0.40	30.62	30.23	30.23	1,000
09 Sep 20	30.22000 -0.08	30.54	29.70	29.70	31,600
08 Sep 20	30.29500 -0.03	30.40	29.76	30.40	21,300
07 Sep 20	30.32500 -0.25	30.70	30.33	30.70	8,900
04 Sep 20	30.57500 +0.47	30.86	29.17	29.30	21,700
03 Sep 20	30.10500 -1.38	32.06	30.00	32.06	14,600
02 Sep 20	31.48000 +1.38	31.55	30.30	31.08	22,300
01 Sep 20	30.10500 +1.26	30.10	29.18	29.20	12,200
31 Aug 20	28.84500 +0.24	28.92	28.85	28.92	3,300
28 Aug 20	28.60500 -0.21	29.10	28.60	29.10	100
27 Aug 20	28.81000 +0.18	29.25	28.80	28.80	7,400
26 Aug 20	28.63000 +0.35	28.71	28.63	28.71	300
24 Aug 20	28.28000 +0.48	28.36	28.00	28.00	26,200
21 Aug 20	27.80000 +0.15	28.50	27.68	28.50	7,700
20 Aug 20	27.65000 -0.25	28.00	27.65	28.00	300
19 Aug 20	27.90000 +0.39	27.90	27.70	27.70	5,000
18 Aug 20	27.51500 -0.39	27.51	27.42	27.42	1,000
17 Aug 20	27.90500 +0.14	28.13	27.40	28.00	4,200
14 Aug 20	27.76000 -0.56	28.05	27.60	27.60	12,000
12 Aug 20	28.32000 +0.64	28.32	27.67	27.67	600
10 Aug 20	27.68000 +0.07	27.68	27.40	27.40	400
07 Aug 20	27.60500 +0.14	28.10	27.60	28.03	23,900
05 Aug 20	27.46000 +0.04	27.62	27.46	27.62	500
03 Aug 20	27.42500 +0.52	27.42	27.14	27.14	14,800
31 Jul 20	26.90500 +0.74	26.90	26.34	26.34	2,000
30 Jul 20	26.16000 -0.09	26.16	26.02	26.02	700
29 Jul 20	26.25500 -0.17	26.51	26.25	26.50	8,200
28 Jul 20	26.42000 +0.22	26.95	26.42	26.66	7,800
27 Jul 20	26.20000 -0.69	26.42	25.77	25.77	4,700
22 Jul 20	26.89500 -0.39	27.37	26.90	27.16	200
20 Jul 20	27.29000 -0.12	27.51	27.29	27.51	100
17 Jul 20	27.41000 +0.28	27.41	27.41	27.41	3,100
16 Jul 20	27.13000 -0.33	27.76	26.97	27.70	19,300
15 Jul 20	27.46000 +0.14	27.46	27.44	27.44	400
14 Jul 20	27.32000 -0.95	27.99	27.32	27.99	400
13 Jul 20	28.27000 +0.18	28.38	28.00	28.00	1,400
09 Jul 20	28.08500 -0.03	28.43	28.00	28.00	8,700
07 Jul 20	28.12000 -0.13	28.36	27.97	28.36	7,500
06 Jul 20	28.25000 +0.40	28.25	27.02	28.09	50,500
03 Jul 20	27.84500 +0.31	28.40	27.85	28.40	200
29 Jun 20	27.54000 +0.18	27.54	27.00	27.50	25,700
26 Jun 20	27.36000 +0.11	28.06	27.36	27.66	7,100
25 Jun 20	27.24500 +0.01	27.51	27.25	27.51	400
24 Jun 20	27.24000 -0.53	27.24	27.02	27.20	3,900
23 Jun 20	27.77500 +0.22	27.85	27.77	27.85	500
22 Jun 20	27.55500 -0.72	27.55	27.49	27.49	100
18 Jun 20	28.27000 +0.30	28.27	27.98	27.98	1,200
17 Jun 20	27.97500 +0.52	28.08	27.90	28.08	6,800
16 Jun 20	27.45500 +1.01	27.60	27.45	27.60	5,800
15 Jun 20	26.44500 +0.02	26.45	25.27	26.00	10,500
12 Jun 20	26.42500 -0.26	26.89	26.42	26.70	15,200
11 Jun 20	26.68500 -2.17	27.19	26.67	26.68	6,300
05 Jun 20	28.86000 +1.67	29.20	28.40	28.75	27,900
04 Jun 20	27.19000 -0.19	27.27	27.19	27.27	2,000
03 Jun 20	27.38000 +1.09	27.38	26.58	26.58	1,500
02 Jun 20	26.29000 +0.75	26.50	26.29	26.50	1,900
29 May 20	25.54000 -0.40	25.70	24.84	25.70	29,800
28 May 20	25.94000 +0.28	26.35	25.94	26.35	1,500
27 May 20	25.65500 +0.16	26.28	25.65	26.00	19,700
25 May 20	25.49500 +0.47	25.81	25.13	25.81	2,100
22 May 20	25.02500 -0.54	25.02	24.82	24.82	500
20 May 20	25.56000 +0.47	25.64	25.34	25.34	9,000
19 May 20	25.09000 +0.08	25.26	25.09	25.26	900
18 May 20	25.01000 +0.93	25.02	24.21	24.50	1,000
15 May 20	24.07500 -0.04	25.11	24.08	25.11	3,000
14 May 20	24.12000 -0.35	24.20	23.90	24.20	10,800
13 May 20	24.47000 -0.70	24.99	24.20	24.99	9,100
12 May 20	25.17500 -0.25	25.35	25.03	25.35	10,500
11 May 20	25.42000 +0.39	25.91	25.13	25.13	1,800
08 May 20	25.03500 +0.22	25.23	25.03	25.23	1,000
06 May 20	24.82000 +0.43	24.82	24.70	24.70	4,300
05 May 20	24.38500 +0.73	24.60	24.39	24.60	100
04 May 20	23.65500 -1.20	24.23	23.66	24.19	2,200
30 Apr 20	24.86000 -0.53	25.84	24.86	25.55	6,500
29 Apr 20	25.39000 +0.48	25.39	25.12	25.12	100
28 Apr 20	24.91500 +0.05	25.25	24.52	24.52	2,100
27 Apr 20	24.86000 +0.76	24.86	24.28	24.33	6,000
24 Apr 20	24.10000 -0.25	24.10	23.80	23.80	2,000
23 Apr 20	24.35500 +0.58	24.49	24.35	24.49	2,000
22 Apr 20	23.77500 +0.88	23.77	23.11	23.11	2,000
21 Apr 20	22.89500 -1.33	23.94	22.90	23.90	8,600
20 Apr 20	24.22500 +0.16	24.74	24.10	24.74	2,200
17 Apr 20	24.06000 +0.40	24.79	23.90	24.60	11,400
15 Apr 20	23.66000 -0.43	24.22	23.66	24.22	1,700
14 Apr 20	24.08500 +0.30	24.09	23.63	23.63	48,100
09 Apr 20	23.79000 -0.21	24.66	23.79	24.30	3,200
08 Apr 20	24.00000 -0.03	24.00	23.40	23.40	200
07 Apr 20	24.03000 +2.04	24.11	24.03	24.11	1,500
03 Apr 20	21.99500 +0.76	21.99	21.80	21.80	500
02 Apr 20	21.23000 +0.32	21.85	20.46	20.46	20,000
01 Apr 20	20.91000 -1.35	21.70	20.91	21.70	3,400
31 Mar 20	22.26000 +0.63	23.00	22.00	22.00	21,700
30 Mar 20	21.63000 +0.35	21.63	20.70	21.34	8,500
27 Mar 20	21.28500 -0.63	22.33	21.28	22.33	2,000
26 Mar 20	21.91000 +1.06	22.20	20.00	20.00	2,700
25 Mar 20	20.85500 +0.75	20.85	19.70	20.51	10,300
24 Mar 20	20.10000 +2.96	20.10	19.90	19.90	6,000
23 Mar 20	17.14200 -0.93	18.57	17.14	17.50	7,000
20 Mar 20	18.06800 +0.79	19.62	17.85	18.80	6,400
19 Mar 20	17.27600 +1.14	17.44	15.86	16.02	1,600
18 Mar 20	16.14000 -1.35	17.51	16.10	16.80	6,000
17 Mar 20	17.49400 -0.55	17.95	17.00	17.95	6,100
16 Mar 20	18.04400 -0.33	20.51	18.04	19.81	9,100
13 Mar 20	18.37400 -2.08	20.67	18.37	19.69	25,600
12 Mar 20	20.45500 -1.75	20.51	20.22	20.22	11,400
11 Mar 20	22.20000 -0.43	22.99	22.20	22.89	6,400
10 Mar 20	22.63000 +0.35	22.63	22.11	22.11	3,100
09 Mar 20	22.28500 -1.35	22.77	21.73	22.38	14,600
06 Mar 20	23.63500 -1.59	24.59	23.20	24.45	16,800
05 Mar 20	25.23000 +0.16	25.86	25.21	25.39	10,900
04 Mar 20	25.07000 +0.20	25.50	25.00	25.19	6,100
03 Mar 20	24.87000 +0.78	26.29	24.87	25.20	19,600
02 Mar 20	24.09000 -0.39	25.20	24.09	24.69	35,800
28 Feb 20	24.47500 -1.21	24.69	22.60	22.60	42,000
27 Feb 20	25.69000 -0.60	26.55	25.69	26.55	2,000
26 Feb 20	26.28500 -0.17	26.50	25.14	25.61	66,300
25 Feb 20	26.45500 -0.68	27.26	26.45	27.26	1,600
24 Feb 20	27.13500 -1.08	27.74	25.80	27.14	37,000
21 Feb 20	28.21000 -0.27	28.68	27.75	28.68	5,600
20 Feb 20	28.48500 -0.75	29.69	28.49	29.69	300
19 Feb 20	29.23500 +0.51	29.24	28.80	29.24	10,500
18 Feb 20	28.72500 -0.65	29.81	28.55	29.81	33,000
17 Feb 20	29.38000 -0.05	29.80	29.13	29.80	1,600
14 Feb 20	29.42500 -0.55	30.36	29.42	30.36	200
13 Feb 20	29.97000 +0.35	29.97	29.62	29.62	3,300
12 Feb 20	29.62000 +0.99	29.62	29.20	29.25	20,300
10 Feb 20	28.63500 -0.38	29.12	28.56	29.12	11,800
07 Feb 20	29.01500 +0.11	29.28	29.01	29.28	800
06 Feb 20	28.90500 +0.14	29.20	28.90	29.00	2,800
05 Feb 20	28.76000 +0.40	28.98	28.64	28.64	2,200
04 Feb 20	28.36000 +0.77	28.55	28.10	28.10	400
03 Feb 20	27.59000 -1.22	28.24	27.17	28.24	2,800
31 Jan 20	28.81500 +0.55	28.81	28.81	28.81	300
30 Jan 20	28.26000 -0.64	28.40	28.11	28.40	1,000
29 Jan 20	28.90000 -0.37	29.47	28.90	29.35	3,500
28 Jan 20	29.27000 +1.02	29.27	28.16	28.40	12,100
27 Jan 20	28.25500 -1.28	29.89	28.25	29.89	9,400
24 Jan 20	29.54000 +0.94	30.02	29.41	29.45	5,500
23 Jan 20	28.59500 +0.40	28.83	28.31	28.31	2,000
22 Jan 20	28.19500 +0.50	28.40	27.98	27.98	9,200
21 Jan 20	27.69500 -0.05	28.07	27.70	28.07	2,200
20 Jan 20	27.75000 +0.41	28.31	27.73	27.73	33,500
17 Jan 20	27.34000 -0.39	27.73	27.34	27.73	400
15 Jan 20	27.73000 +0.46	28.00	27.73	27.90	4,100
14 Jan 20	27.27000 +0.35	27.60	27.27	27.50	10,600
10 Jan 20	26.92000 -0.79	27.42	26.92	27.42	2,700
09 Jan 20	27.71000 -0.28	28.20	27.55	28.02	12,500
08 Jan 20	27.99000 -0.88	28.78	27.99	28.78	12,400
07 Jan 20	28.87000 +0.89	28.87	28.35	28.68	17,300
06 Jan 20	27.98500 -0.44	28.85	27.99	28.85	200
03 Jan 20	28.42000 -0.05	29.16	28.41	29.09	48,900
02 Jan 20	28.47500 +0.17	29.20	27.66	28.50	3,800
30 Dec 19	28.30500 -0.17	28.92	28.30	28.91	2,500
27 Dec 19	28.47500 -0.26	28.80	28.48	28.80	3,000
23 Dec 19	28.74000 +0.04	29.50	28.74	29.50	2,500
20 Dec 19	28.70500 -0.63	29.04	28.70	28.99	1,800
19 Dec 19	29.33500 +0.00	29.62	29.22	29.62	2,100
18 Dec 19	29.34000 +0.29	29.70	29.05	29.70	4,500
17 Dec 19	29.05000 -0.25	29.08	28.90	28.90	5,200
16 Dec 19	29.30500 +1.26	29.45	28.50	28.60	4,100
13 Dec 19	28.04000 -0.43	29.61	28.04	29.50	19,400
10 Dec 19	28.46500 -0.03	28.64	28.33	28.64	2,000
09 Dec 19	28.50000 +0.11	29.27	28.50	29.27	1,200
06 Dec 19	28.39000 +0.38	28.55	27.85	27.85	2,400
05 Dec 19	28.01500 +0.62	28.65	28.01	28.65	100
03 Dec 19	27.39500 -0.72	28.31	27.40	28.00	2,300
02 Dec 19	28.11000 -0.85	29.00	28.11	29.00	2,400
27 Nov 19	28.96000 +0.33	29.30	28.90	29.30	5,800
22 Nov 19	28.63000 +0.34	28.63	28.50	28.50	1,500
21 Nov 19	28.29000 -0.85	28.29	27.86	28.00	4,600
20 Nov 19	29.14000 +0.38	29.14	29.14	29.14	1,100
19 Nov 19	28.76000 +0.81	29.20	28.25	28.25	5,800
14 Nov 19	27.94500 -0.10	28.17	27.95	28.17	400
08 Nov 19	28.05000 -0.44	28.05	28.00	28.00	1,000
07 Nov 19	28.49000 -0.03	28.90	28.40	28.40	3,600
06 Nov 19	28.52500 +1.23	28.53	28.15	28.15	5,200
05 Nov 19	27.30000 +0.24	27.30	27.30	27.30	1,600
04 Nov 19	27.06000 +0.90	27.22	27.06	27.22	3,000
01 Nov 19	26.16500 -0.13	26.72	26.16	26.72	3,400
28 Oct 19	26.29000 +0.99	26.83	26.20	26.20	2,400
23 Oct 19	25.29500 -0.56	25.80	25.30	25.80	2,400
22 Oct 19	25.85500 -0.27	26.16	25.85	26.16	200
16 Oct 19	26.13000 +0.38	26.89	25.93	26.89	1,800
15 Oct 19	25.75000 +0.23	26.48	25.75	26.48	400
14 Oct 19	25.52000 -0.07	25.70	25.50	25.70	5,900
11 Oct 19	25.59500 +0.89	25.59	24.73	24.73	800
09 Oct 19	24.70000 -0.14	24.70	24.48	24.49	3,000
04 Oct 19	24.84000 +0.01	24.84	24.84	24.84	600
02 Oct 19	24.82500 -0.13	25.27	24.83	24.97	15,800
30 Sep 19	24.95500 -0.19	25.25	24.92	25.25	500
27 Sep 19	25.14500 +0.28	25.51	25.15	25.19	100
26 Sep 19	24.86500 +0.16	25.58	24.86	24.99	8,000
25 Sep 19	24.70500 -1.09	24.99	24.70	24.99	800
24 Sep 19	25.80000 +0.11	26.16	25.80	25.84	9,100
23 Sep 19	25.68500 -0.44	25.70	25.67	25.67	100
18 Sep 19	26.12500 +0.35	26.13	25.91	25.92	2,000
17 Sep 19	25.77500 -0.59	26.35	25.77	26.23	2,500
16 Sep 19	26.36000 +0.53	26.39	25.85	25.85	2,800
13 Sep 19	25.83000 -1.55	26.70	25.82	26.63	5,600
12 Sep 19	27.38000 +0.72	27.38	26.83	27.10	8,100
09 Sep 19	26.66500 +0.50	26.70	26.34	26.35	1,000
06 Sep 19	26.16000 -0.24	26.54	26.16	26.54	400
05 Sep 19	26.40000 +0.83	26.44	25.65	26.05	8,200
30 Aug 19	25.57000 +0.01	25.85	25.48	25.48	1,600
29 Aug 19	25.56000 +0.94	25.56	24.73	24.73	1,200
28 Aug 19	24.62500 -1.23	24.70	24.63	24.70	1,000
22 Aug 19	25.85000 +0.58	25.85	25.75	25.75	800
20 Aug 19	25.27000 +0.48	25.27	24.97	24.97	2,400
19 Aug 19	24.79000 -0.08	24.84	24.61	24.62	3,000
16 Aug 19	24.86500 +0.55	24.86	24.51	24.51	2,000
15 Aug 19	24.32000 -0.59	24.32	24.17	24.20	1,400
14 Aug 19	24.91000 -0.25	25.23	24.91	25.23	3,000
13 Aug 19	25.15500 +0.87	25.16	24.44	24.44	1,800
12 Aug 19	24.28500 -0.48	24.50	24.28	24.50	4,400
09 Aug 19	24.76000 +0.66	24.76	24.01	24.05	2,300
08 Aug 19	24.10000 +0.30	24.10	23.36	23.92	23,400
07 Aug 19	23.80000 +0.00	23.83	23.47	23.56	16,100
06 Aug 19	23.80000 -0.30	24.01	23.33	23.33	38,100
05 Aug 19	24.10000 -1.18	24.74	23.88	24.74	4,600
02 Aug 19	25.28500 -1.48	25.90	24.84	25.55	6,900
01 Aug 19	26.76500 +0.34	26.76	26.06	26.06	4,700
31 Jul 19	26.42500 -0.36	26.65	26.42	26.65	1,600
30 Jul 19	26.79000 -0.10	27.30	26.79	26.91	2,900
29 Jul 19	26.89000 -0.15	27.25	26.86	26.86	10,700
26 Jul 19	27.03500 +0.18	27.21	26.75	26.77	4,000
25 Jul 19	26.85500 -0.19	27.48	26.85	27.40	14,500
24 Jul 19	27.04500 +0.20	27.27	26.87	27.18	4,900
23 Jul 19	26.85000 +0.42	26.85	26.42	26.66	14,700
22 Jul 19	26.43000 +0.58	26.80	25.65	26.03	1,200
19 Jul 19	25.84500 +0.42	26.00	25.56	25.56	200
18 Jul 19	25.43000 +0.13	25.62	25.30	25.30	200
17 Jul 19	25.30000 -0.23	25.52	25.16	25.16	10,100
16 Jul 19	25.52500 -0.26	25.86	25.31	25.42	800
15 Jul 19	25.79000 +0.58	25.79	25.12	25.50	600
12 Jul 19	25.21000 +0.92	25.21	24.31	24.31	4,300
11 Jul 19	24.29500 -0.24	24.47	24.17	24.17	100
10 Jul 19	24.53000 +0.02	24.69	24.40	24.41	300
09 Jul 19	24.50500 -0.29	24.51	24.31	24.34	700
08 Jul 19	24.79500 -0.52	25.37	24.80	25.00	4,700
05 Jul 19	25.31500 +0.14	25.58	25.09	25.44	10,700
04 Jul 19	25.17500 -0.11	25.17	25.06	25.06	1,500
03 Jul 19	25.29000 -1.20	25.29	24.94	24.95	2,000
02 Jul 19	26.48500 +0.17	26.65	26.30	26.65	15,700
01 Jul 19	26.31500 +1.20	26.35	25.91	26.20	3,800
28 Jun 19	25.11000 +0.00	25.28	24.94	24.94	2,700
27 Jun 19	25.11500 +0.40	25.27	24.63	24.63	400
26 Jun 19	24.71000 +0.17	24.71	24.16	24.16	1,200
25 Jun 19	24.54000 -0.11	24.71	24.15	24.17	2,300
20 Jun 19	24.65000 +0.24	24.73	24.40	24.42	1,400
19 Jun 19	24.40500 +0.71	24.93	24.41	24.76	3,100
17 Jun 19	23.69500 +0.19	23.84	23.24	23.55	3,400
14 Jun 19	23.50000 -1.16	23.50	22.58	22.83	11,500
12 Jun 19	24.65500 -0.32	24.84	24.66	24.83	1,300
11 Jun 19	24.98000 +0.78	25.86	24.98	25.24	5,600
07 Jun 19	24.20000 +0.20	24.65	24.04	24.04	1,400
06 Jun 19	24.00000 +0.40	24.01	23.49	23.49	1,200
05 Jun 19	23.60500 +0.77	23.80	23.31	23.80	15,700
04 Jun 19	22.83500 -0.13	22.84	22.30	22.32	2,000
03 Jun 19	22.96500 +0.17	22.97	22.28	22.28	3,100
30 May 19	22.79500 +0.40	22.88	22.79	22.79	900
28 May 19	22.40000 -0.36	22.72	22.38	22.72	11,500
27 May 19	22.75500 -0.72	22.93	22.67	22.67	2,800
24 May 19	23.47500 +0.05	23.60	23.05	23.31	3,300
23 May 19	23.43000 -0.73	24.01	23.34	24.00	30,700
22 May 19	24.15500 -0.40	24.85	24.16	24.85	4,800
21 May 19	24.55500 -0.43	24.81	24.56	24.62	3,500
20 May 19	24.99000 -0.92	25.87	24.52	25.83	17,300
17 May 19	25.91000 -0.44	26.70	25.91	26.39	17,200
16 May 19	26.34500 -1.18	27.35	26.35	26.96	700
15 May 19	27.53000 +1.88	27.53	26.81	26.81	6,100
13 May 19	25.65000 -1.16	26.66	25.60	26.66	6,700
10 May 19	26.81000 +0.35	27.27	26.81	26.90	4,900
09 May 19	26.46000 -0.75	27.35	26.44	27.03	13,500
08 May 19	27.21500 -0.39	27.24	27.04	27.24	1,500
07 May 19	27.60000 -0.04	28.03	27.42	27.59	11,700
06 May 19	27.64000 -0.33	27.99	26.90	27.99	14,200
03 May 19	27.97000 -0.31	28.09	27.86	28.09	6,800
02 May 19	28.28000 +0.18	28.90	28.28	28.28	16,900
30 Apr 19	28.09500 -0.07	28.22	27.80	27.81	8,500
29 Apr 19	28.16500 +0.64	28.16	27.80	28.02	8,700
26 Apr 19	27.52500 -0.31	27.95	27.52	27.92	4,400
25 Apr 19	27.83500 -0.31	28.50	27.84	28.24	9,300
24 Apr 19	28.14500 -0.06	28.62	27.91	28.25	2,700
23 Apr 19	28.20000 -0.33	28.21	28.13	28.20	5,000
18 Apr 19	28.53000 +0.05	28.58	28.15	28.45	26,300
17 Apr 19	28.47500 +0.23	28.48	28.12	28.27	42,000
16 Apr 19	28.24500 +0.32	28.37	27.85	27.85	74,600
15 Apr 19	27.92500 +0.31	28.23	27.61	28.05	6,500
12 Apr 19	27.61500 +0.25	27.61	27.14	27.21	2,000
11 Apr 19	27.36000 +0.07	27.43	27.05	27.07	600
10 Apr 19	27.29000 +0.49	27.29	26.72	26.74	16,500
09 Apr 19	26.79500 -0.14	26.85	26.65	26.85	1,800
08 Apr 19	26.94000 +0.14	27.30	26.76	27.30	6,700
05 Apr 19	26.80500 -0.22	27.08	26.69	26.69	100
04 Apr 19	27.02000 -0.16	27.28	26.86	26.86	16,500
03 Apr 19	27.18000 +0.02	27.51	26.80	26.81	9,800
02 Apr 19	27.15800 -0.04	27.50	27.10	27.10	2,100
01 Apr 19	27.20200 +0.75	27.20	26.61	26.98	15,800
29 Mar 19	26.44900 +0.34	26.48	26.45	26.48	200
28 Mar 19	26.11000 +0.05	26.11	26.09	26.09	1,000
26 Mar 19	26.06000 +0.05	26.50	25.63	25.63	4,000
22 Mar 19	26.00700 +0.51	26.25	25.87	25.87	5,900
21 Mar 19	25.50100 -0.60	25.50	25.35	25.35	1,000
20 Mar 19	26.10000 -0.49	26.19	26.10	26.19	2,000
19 Mar 19	26.59200 +0.41	26.59	25.70	25.73	800
18 Mar 19	26.18300 +0.61	26.18	25.48	25.51	12,800
15 Mar 19	25.57500 +1.78	26.34	24.77	24.89	14,800
14 Mar 19	23.79700 -0.26	24.17	23.77	23.77	5,000
13 Mar 19	24.06000 +0.51	24.06	23.71	23.71	5,000
12 Mar 19	23.54600 -0.30	24.08	23.55	24.08	700
11 Mar 19	23.84300 +0.57	24.00	23.31	23.31	9,100
08 Mar 19	23.27400 -0.45	23.75	23.08	23.43	12,600
07 Mar 19	23.72600 -0.27	23.77	23.48	23.72	7,300
06 Mar 19	24.00000 -0.54	24.33	24.00	24.33	900
05 Mar 19	24.54000 +0.30	24.54	24.09	24.09	4,900
04 Mar 19	24.24200 +0.45	24.24	23.84	24.18	4,000
01 Mar 19	23.78800 +0.04	24.04	23.79	24.04	1,200
28 Feb 19	23.75000 -0.07	23.75	23.68	23.68	5,700
27 Feb 19	23.81600 -0.42	24.11	23.82	24.11	7,800
26 Feb 19	24.23200 -0.21	24.67	24.22	24.26	9,200
25 Feb 19	24.44600 -0.30	24.55	24.37	24.55	2,000
21 Feb 19	24.75000 +0.00	24.81	24.75	24.81	2,000
19 Feb 19	24.75000 +0.00	25.12	24.75	24.77	2,100
18 Feb 19	24.75100 -0.27	25.05	24.75	24.75	1,500
15 Feb 19	25.02200 +0.02	25.02	24.78	24.78	300
14 Feb 19	25.00400 +0.19	25.13	24.80	24.80	1,300
13 Feb 19	24.81000 +0.14	24.81	24.49	24.80	2,200
12 Feb 19	24.66700 +1.72	24.69	24.24	24.40	32,700
08 Feb 19	22.94500 -0.76	23.56	22.94	23.56	18,300
07 Feb 19	23.70800 -0.48	24.33	23.58	24.28	13,900
06 Feb 19	24.18300 +0.17	24.19	23.53	23.88	5,800
05 Feb 19	24.00900 +0.86	24.02	23.64	23.64	12,900
04 Feb 19	23.14600 -0.05	23.49	23.14	23.49	1,000
01 Feb 19	23.19900 -0.26	23.43	23.16	23.26	23,700
31 Jan 19	23.46100 -0.17	23.76	23.27	23.39	3,100
30 Jan 19	23.62900 +0.42	23.63	23.42	23.42	4,000
29 Jan 19	23.21100 +0.13	23.23	23.04	23.23	1,000
28 Jan 19	23.07800 -0.03	23.32	22.84	23.32	9,500
25 Jan 19	23.11200 -0.10	23.30	22.98	23.10	27,600
24 Jan 19	23.21000 +0.56	23.28	22.48	22.48	8,200
23 Jan 19	22.64900 +0.09	22.85	22.50	22.50	7,500
22 Jan 19	22.56000 -0.44	22.90	22.56	22.80	8,800
18 Jan 19	23.00000 +0.25	23.00	22.25	22.25	3,500
15 Jan 19	22.75400 +1.19	22.75	21.71	21.71	5,600
14 Jan 19	21.56600 -0.17	21.89	21.56	21.89	1,700
11 Jan 19	21.73900 +0.37	21.82	21.50	21.82	12,500
10 Jan 19	21.37300 +0.53	21.38	21.17	21.19	5,000
09 Jan 19	20.84100 +0.23	20.85	20.43	20.44	3,500
08 Jan 19	20.61200 +0.26	21.04	20.60	20.64	1,500
07 Jan 19	20.34900 -0.13	20.54	20.20	20.24	17,800
04 Jan 19	20.48200 -0.83	20.70	20.09	20.09	5,100
03 Jan 19	21.30700 -0.71	21.31	20.93	20.94	200
02 Jan 19	22.02200 +0.16	22.29	21.64	22.29	11,800
28 Dec 18	21.85800 +0.26	22.03	21.72	21.73	8,000
27 Dec 18	21.60000 -0.47	21.90	21.60	21.65	11,000
21 Dec 18	22.06700 +0.47	22.07	20.93	20.93	500
20 Dec 18	21.59700 -0.58	21.60	21.10	21.11	400
19 Dec 18	22.18000 +0.01	22.18	21.74	21.74	10,200
18 Dec 18	22.16700 -0.37	22.21	22.17	22.21	3,000
17 Dec 18	22.53800 -0.33	22.75	22.45	22.45	18,700
14 Dec 18	22.87300 +0.07	22.91	22.43	22.59	15,000
13 Dec 18	22.80000 +0.14	22.99	22.31	22.31	2,600
12 Dec 18	22.66500 +0.70	22.77	21.63	21.63	71,300
11 Dec 18	21.96000 +1.78	21.96	20.88	20.88	6,400
10 Dec 18	20.17700 +0.08	20.18	19.76	20.00	22,900
07 Dec 18	20.10000 +0.45	20.93	20.10	20.71	55,400
06 Dec 18	19.65400 -1.20	20.34	19.53	20.32	14,500
04 Dec 18	20.85800 -0.33	21.31	20.86	21.31	1,000
03 Dec 18	21.18300 +0.28	21.66	20.98	20.98	3,400
27 Nov 18	20.90600 +0.46	20.91	20.45	20.45	2,000
23 Nov 18	20.44300 +0.16	20.44	20.00	20.01	5,300
21 Nov 18	20.28300 +0.39	20.28	19.89	20.19	300
20 Nov 18	19.89800 -0.55	19.93	19.57	19.71	6,000
16 Nov 18	20.44800 -0.32	20.85	20.27	20.27	9,000
15 Nov 18	20.76400 +0.95	20.76	19.80	19.81	7,000
13 Nov 18	19.81500 -0.19	20.03	19.66	20.02	11,000
12 Nov 18	20.00900 -1.19	21.07	20.01	21.05	8,600
08 Nov 18	21.20000 +1.38	21.20	20.35	20.36	40,500
06 Nov 18	19.81600 +0.42	19.82	19.13	19.13	3,000
02 Nov 18	19.39500 -1.02	19.68	19.40	19.66	3,000
01 Nov 18	20.41600 +1.47	20.42	19.53	19.53	8,000
30 Oct 18	18.95000 +0.01	18.95	18.41	18.41	6,600
29 Oct 18	18.93900 +0.52	19.06	18.94	19.06	2,500
26 Oct 18	18.42200 -0.96	19.21	18.42	19.21	3,600
25 Oct 18	19.38400 -0.01	19.42	19.03	19.03	2,800
24 Oct 18	19.39800 -0.26	19.92	19.40	19.83	2,300
23 Oct 18	19.65600 -0.37	19.66	19.48	19.63	7,600
22 Oct 18	20.03000 +0.14	20.03	19.64	19.64	1,200
19 Oct 18	19.88800 -0.09	20.02	19.75	19.94	1,700
18 Oct 18	19.98200 -0.82	20.49	19.98	20.49	10,000
17 Oct 18	20.80600 +0.98	20.81	20.29	20.46	2,100
15 Oct 18	19.82900 -0.40	20.34	19.83	20.05	2,800
11 Oct 18	20.23100 -0.68	20.24	19.38	19.50	22,200
10 Oct 18	20.91500 +0.02	21.14	20.91	21.11	500
09 Oct 18	20.89100 -0.11	21.10	20.89	21.00	22,800
08 Oct 18	21.00000 -0.18	21.12	21.00	21.07	10,000
05 Oct 18	21.17900 -0.42	21.59	21.18	21.40	5,500
04 Oct 18	21.59800 -0.10	21.84	21.42	21.56	12,500
02 Oct 18	21.70000 +0.11	21.70	21.45	21.45	1,800
01 Oct 18	21.59500 +0.69	21.59	21.25	21.54	500
26 Sep 18	20.90600 +0.08	21.20	20.89	20.89	2,300
25 Sep 18	20.82400 -0.14	21.20	20.82	21.20	9,800
24 Sep 18	20.96000 -0.04	21.19	20.96	21.19	2,200
21 Sep 18	21.00100 +0.30	21.00	20.61	20.63	3,600
20 Sep 18	20.70100 +0.03	20.70	20.48	20.53	700
18 Sep 18	20.66600 +0.44	20.67	19.79	19.79	10,200
17 Sep 18	20.23100 +0.19	20.43	20.17	20.40	4,300
14 Sep 18	20.04300 -0.26	20.28	19.96	19.96	3,000
13 Sep 18	20.30000 +0.75	20.30	19.63	19.63	5,000
12 Sep 18	19.55200 -0.60	19.92	19.27	19.92	12,000
11 Sep 18	20.15100 -0.37	21.25	19.99	21.06	52,000
10 Sep 18	20.52300 +0.55	20.61	20.29	20.49	25,300
07 Sep 18	19.96900 +0.95	20.12	19.06	19.06	9,800
06 Sep 18	19.02000 +0.08	19.17	18.91	18.91	1,500
04 Sep 18	18.93900 +0.22	19.07	18.76	18.76	46,400
03 Sep 18	18.72200 +0.14	18.73	18.72	18.73	1,500
30 Aug 18	18.58700 +0.39	18.59	18.23	18.24	11,400
28 Aug 18	18.19500 +0.21	18.36	18.09	18.09	5,000
27 Aug 18	17.98500 +0.06	18.20	17.90	17.90	3,000
24 Aug 18	17.92100 -0.09	17.93	17.63	17.64	2,100
23 Aug 18	18.01500 +0.06	18.01	17.80	17.81	2,300
22 Aug 18	17.95500 -0.14	18.04	17.95	18.04	1,500
21 Aug 18	18.09800 +0.04	18.10	17.82	17.82	6,600
20 Aug 18	18.06100 -0.11	18.20	18.06	18.19	2,500
17 Aug 18	18.17200 +0.07	18.38	18.07	18.38	6,600
16 Aug 18	18.10500 -0.06	18.10	18.08	18.08	13,000
15 Aug 18	18.16000 -0.21	18.27	18.14	18.27	5,100
14 Aug 18	18.36600 -0.20	18.52	18.34	18.34	3,000
13 Aug 18	18.56400 -0.52	18.77	18.48	18.77	1,500
07 Aug 18	19.08700 +0.34	19.09	18.63	18.63	1,200
06 Aug 18	18.75000 +0.19	18.97	18.71	18.71	400
03 Aug 18	18.55800 +0.14	18.83	18.54	18.55	1,300
02 Aug 18	18.41800 -0.52	18.74	18.40	18.48	18,800
01 Aug 18	18.93900 -0.31	19.33	18.86	19.33	1,500
31 Jul 18	19.24800 +0.10	19.29	19.06	19.06	12,000
30 Jul 18	19.14900 +0.06	19.15	18.82	18.82	8,000
26 Jul 18	19.09300 -0.03	19.34	18.83	19.11	5,300
25 Jul 18	19.12200 +0.56	19.12	18.44	18.60	2,100
24 Jul 18	18.56400 +0.06	18.69	18.44	18.45	2,100
23 Jul 18	18.50000 +0.55	18.50	17.82	17.82	4,400
20 Jul 18	17.94700 +0.00	18.20	17.91	18.16	16,300
18 Jul 18	17.94500 +0.31	18.04	17.77	17.88	23,500
17 Jul 18	17.63700 +0.45	17.64	17.08	17.17	30,400
16 Jul 18	17.18800 -0.25	17.41	17.17	17.20	42,500
13 Jul 18	17.44100 -0.27	18.20	17.44	17.87	36,600
12 Jul 18	17.70800 -3.28	19.45	17.20	19.44	142,200
09 Jul 18	20.99300 +0.02	21.19	20.90	21.19	2,200
06 Jul 18	20.97300 +0.55	21.12	20.72	20.78	2,300
04 Jul 18	20.42400 -0.27	20.42	20.33	20.33	4,700
03 Jul 18	20.69500 +0.16	20.80	20.63	20.63	7,500
02 Jul 18	20.54000 -0.52	20.87	20.50	20.87	3,000
28 Jun 18	21.05800 -0.69	21.25	21.06	21.25	7,500
26 Jun 18	21.74900 +0.19	21.76	21.43	21.43	2,600
25 Jun 18	21.56100 -1.00	22.45	21.54	22.30	28,900
21 Jun 18	22.56500 +0.14	22.60	22.47	22.60	400
19 Jun 18	22.42000 -0.36	22.68	22.42	22.65	8,200
18 Jun 18	22.78300 -0.45	23.51	22.72	23.30	5,400
15 Jun 18	23.23000 +0.28	23.24	23.00	23.24	6,700
14 Jun 18	22.95200 +0.56	23.05	22.14	22.30	14,500
13 Jun 18	22.38800 +0.38	22.40	22.04	22.10	2,400
12 Jun 18	22.01000 +0.23	22.02	21.98	22.02	1,800
11 Jun 18	21.78000 +0.08	21.79	21.68	21.71	1,500
08 Jun 18	21.70100 -0.84	22.31	21.70	22.31	4,000
07 Jun 18	22.53900 +0.26	22.54	22.16	22.16	27,300
05 Jun 18	22.27500 +0.21	22.32	21.91	21.91	10,000
04 Jun 18	22.06100 +0.18	22.06	21.70	21.77	8,300
01 Jun 18	21.88000 +0.22	21.88	21.35	21.40	13,600
29 May 18	21.65700 +0.49	21.68	21.48	21.68	3,000
28 May 18	21.16400 -0.23	21.16	21.16	21.16	1,500
25 May 18	21.39500 +0.73	21.40	20.66	20.66	27,000
24 May 18	20.66600 +0.46	20.67	20.40	20.40	9,500
23 May 18	20.20900 -0.08	20.23	20.01	20.15	500
22 May 18	20.28400 +0.09	20.29	20.17	20.17	1,500
18 May 18	20.19700 +0.02	20.22	20.12	20.12	6,100
15 May 18	20.17600 -0.40	20.55	20.18	20.54	7,100
14 May 18	20.57500 +0.17	20.60	20.19	20.20	2,700
11 May 18	20.40600 +0.70	20.41	20.30	20.31	8,000
08 May 18	19.70600 +0.84	19.71	19.65	19.65	3,400
04 May 18	18.87000 +0.21	18.87	18.48	18.85	3,000
03 May 18	18.65500 -0.15	18.97	18.47	18.47	2,400
02 May 18	18.80700 +0.08	19.30	18.81	19.30	17,500
24 Apr 18	18.72500 -1.17	19.21	18.47	18.47	4,700
18 Apr 18	19.89700 -0.27	19.90	19.58	19.58	2,700
17 Apr 18	20.16400 +0.15	20.20	19.33	19.33	10,000
13 Apr 18	20.01000 +1.29	20.50	18.95	18.98	1,700
12 Apr 18	18.72300 -0.42	19.20	18.68	19.20	2,000
11 Apr 18	19.14600 -0.09	19.15	18.63	18.63	3,500
10 Apr 18	19.24000 +0.44	19.54	18.96	18.97	7,300
04 Apr 18	18.80000 -0.20	19.20	18.80	19.19	11,800
03 Apr 18	19.00000 -0.11	19.00	18.10	18.75	54,400
29 Mar 18	19.11500 -0.07	19.17	19.04	19.05	2,500
28 Mar 18	19.18300 -0.87	19.99	18.99	19.99	11,800
27 Mar 18	20.05400 +0.87	20.05	19.76	19.76	11,000
26 Mar 18	19.18300 -0.17	19.96	19.18	19.96	4,200
23 Mar 18	19.35400 -0.34	19.67	19.32	19.64	5,000
22 Mar 18	19.69000 -0.36	20.06	19.69	19.78	35,500
21 Mar 18	20.04900 +0.07	20.05	19.63	19.64	28,700
20 Mar 18	19.97400 +0.27	20.36	19.74	19.74	14,100
19 Mar 18	19.70000 -1.46	20.81	19.70	20.81	32,000
16 Mar 18	21.16400 -0.77	21.53	20.85	21.30	51,800
15 Mar 18	21.93600 +1.24	21.96	21.00	21.16	24,200
14 Mar 18	20.70000 -0.26	21.21	20.70	21.17	4,600
13 Mar 18	20.96100 -0.34	21.50	20.96	21.21	14,000
12 Mar 18	21.30000 +1.10	21.60	21.09	21.40	62,300
09 Mar 18	20.20000 +0.37	20.20	19.95	19.95	800
08 Mar 18	19.83200 +0.52	20.00	19.61	19.64	18,500
07 Mar 18	19.31300 -0.67	19.64	19.31	19.63	9,500
06 Mar 18	19.98700 +0.18	20.11	19.93	20.10	2,300
05 Mar 18	19.80900 +0.08	20.22	19.55	20.22	5,000
02 Mar 18	19.73000 -0.28	19.76	19.35	19.59	6,600
01 Mar 18	20.01300 -0.39	20.13	20.01	20.09	7,000
28 Feb 18	20.40000 -0.11	20.78	20.40	20.73	6,100
27 Feb 18	20.51000 +0.11	20.62	20.40	20.40	4,900
26 Feb 18	20.40000 +0.01	20.78	20.40	20.78	13,600
23 Feb 18	20.39400 +0.15	20.61	20.17	20.18	3,000
22 Feb 18	20.24300 -0.33	20.38	19.99	20.01	6,800
21 Feb 18	20.57600 -0.22	20.58	20.24	20.40	6,200
20 Feb 18	20.79100 +0.73	20.79	20.06	20.06	400
19 Feb 18	20.06000 -0.24	20.29	20.06	20.29	37,800
16 Feb 18	20.30000 +0.82	20.31	19.77	20.00	5,300
15 Feb 18	19.48100 -0.11	19.92	19.39	19.73	2,500
14 Feb 18	19.59500 -0.10	20.01	19.59	19.77	10,400
13 Feb 18	19.69900 +0.15	19.93	19.70	19.93	7,400
12 Feb 18	19.55000 +0.89	19.56	19.20	19.32	2,200
09 Feb 18	18.66400 +0.07	18.66	18.34	18.35	20,000
08 Feb 18	18.59400 -0.65	19.30	18.59	19.23	900
07 Feb 18	19.24100 +0.83	19.62	18.97	19.45	34,000
06 Feb 18	18.40900 -1.29	19.21	17.80	18.02	52,400
05 Feb 18	19.70100 +0.70	19.70	18.80	18.82	40,700
02 Feb 18	19.00000 -0.27	19.33	19.00	19.30	77,500
01 Feb 18	19.27100 -0.49	19.91	19.24	19.91	20,500
31 Jan 18	19.76500 +0.47	20.50	19.16	19.50	23,700
30 Jan 18	19.30000 -0.50	19.73	19.00	19.73	23,200
29 Jan 18	19.80000 +0.20	20.40	19.80	20.20	32,500
26 Jan 18	19.60000 -0.60	19.90	19.60	19.90	24,700
25 Jan 18	20.20000 -0.20	20.60	19.90	20.60	17,700
24 Jan 18	20.40000 -0.80	21.40	20.40	21.40	12,400
23 Jan 18	21.20000 +0.00	21.40	21.00	21.40	11,600
22 Jan 18	21.20000 -0.20	22.00	21.00	22.00	21,600
19 Jan 18	21.40000 -0.20	22.00	21.40	22.00	2,400
18 Jan 18	21.60000 -0.20	22.00	21.60	22.00	19,900
16 Jan 18	21.80000 +0.60	21.80	21.20	21.20	25,200
15 Jan 18	21.20000 -0.40	21.80	21.00	21.80	36,200
12 Jan 18	21.60000 +0.00	21.80	21.60	21.80	2,700
11 Jan 18	21.60000 -0.20	22.40	21.60	22.00	4,200
10 Jan 18	21.80000 -0.80	22.60	21.80	22.40	12,000
09 Jan 18	22.60000 +0.00	23.00	22.60	22.80	8,000
08 Jan 18	22.60000 +0.20	23.00	22.40	23.00	5,400
05 Jan 18	22.40000 +0.40	22.60	22.40	22.40	11,300
04 Jan 18	22.00000 -0.20	22.40	22.00	22.40	1,000
03 Jan 18	22.20000 +0.40	22.40	22.20	22.20	17,100
02 Jan 18	21.80000 -0.04	21.80	21.20	21.40	8,300
29 Dec 17	21.83690 -0.07	21.89	21.62	21.68	24,400
28 Dec 17	21.90580 +0.30	21.91	21.44	21.59	3,900
27 Dec 17	21.60770 -0.57	21.85	21.61	21.64	4,500
22 Dec 17	22.17890 -0.12	22.18	21.96	21.96	1,500
21 Dec 17	22.29410 +0.30	22.48	22.27	22.27	1,000
20 Dec 17	21.99300 -0.62	22.16	21.99	22.16	7,500
18 Dec 17	22.61000 +0.34	22.64	22.55	22.59	61,500
15 Dec 17	22.27470 +0.07	22.27	21.88	21.88	3,500
14 Dec 17	22.20380 +0.03	22.27	21.81	22.27	9,700
13 Dec 17	22.16990 +0.06	22.17	21.90	21.90	900
11 Dec 17	22.11000 -0.02	22.11	21.80	21.96	32,500
08 Dec 17	22.12590 -0.32	22.90	22.13	22.45	5,400
07 Dec 17	22.44170 +0.39	23.91	22.43	23.55	29,000
06 Dec 17	22.05000 -0.16	22.15	21.80	22.13	46,500
05 Dec 17	22.20500 +0.06	22.38	21.99	22.34	9,300
04 Dec 17	22.14640 -0.25	23.34	22.15	23.34	5,200
01 Dec 17	22.39390 -0.43	23.38	22.39	23.38	3,800
29 Nov 17	22.82210 -0.68	23.66	22.41	23.40	87,300
28 Nov 17	23.49870 -0.19	23.91	23.46	23.82	10,700
27 Nov 17	23.68700 +0.09	23.80	23.49	23.80	20,800
24 Nov 17	23.60000 +0.63	23.60	23.03	23.13	30,000
23 Nov 17	22.97060 -0.20	23.50	22.97	23.50	22,900
22 Nov 17	23.17210 -0.93	23.62	23.07	23.41	9,700
21 Nov 17	24.10640 +1.04	24.11	23.06	23.51	42,900
20 Nov 17	23.07100 +0.49	23.51	22.95	23.15	46,100
17 Nov 17	22.58540 -0.78	23.20	22.59	22.95	28,100
16 Nov 17	23.36540 +1.51	23.37	22.44	22.44	17,000
15 Nov 17	21.85590 -0.07	22.17	21.81	22.17	1,800
14 Nov 17	21.92590 -0.49	22.70	21.93	22.70	4,100
13 Nov 17	22.41180 -0.62	22.85	22.27	22.85	65,400
10 Nov 17	23.03010 +0.13	23.24	22.39	22.92	20,500
09 Nov 17	22.90000 -0.44	23.60	22.90	23.35	6,400
08 Nov 17	23.34470 -0.15	23.75	22.92	23.28	60,500
07 Nov 17	23.49370 +0.28	24.10	23.02	23.90	59,200
06 Nov 17	23.21150 -0.54	24.18	23.21	23.46	136,600
03 Nov 17	23.75000 +1.99	23.75	22.10	22.51	41,600
02 Nov 17	21.76000 -0.26	22.58	21.26	22.16	101,700
01 Nov 17	22.02100 -0.21	22.93	22.02	22.93	49,600
30 Oct 17	22.22890 +0.86	22.29	21.63	21.67	32,000
27 Oct 17	21.37280 +0.37	21.50	20.71	20.87	120,000
26 Oct 17	21.00000 +0.29	21.00	20.71	20.71	19,500
25 Oct 17	20.71100 -0.39	21.10	20.71	20.95	54,600
24 Oct 17	21.09990 +0.64	21.10	20.67	20.67	71,800
23 Oct 17	20.45640 -0.61	20.93	20.46	20.67	21,600
20 Oct 17	21.06520 +0.67	21.07	20.58	20.58	15,600
19 Oct 17	20.40000 -0.04	20.60	20.00	20.60	25,400
18 Oct 17	20.44350 -0.11	20.69	20.21	20.69	33,500
17 Oct 17	20.54900 -0.45	20.90	20.49	20.88	149,400
16 Oct 17	21.00000 -0.32	21.00	20.62	20.95	71,400
13 Oct 17	21.31850 +0.43	21.32	20.82	20.91	23,000
12 Oct 17	20.89240 +0.09	21.18	20.89	21.18	100
11 Oct 17	20.80000 +0.17	20.80	20.48	20.71	4,700
10 Oct 17	20.63440 -0.18	20.99	20.63	20.82	25,400
09 Oct 17	20.81690 +0.22	21.00	20.82	20.85	7,800
06 Oct 17	20.59690 +0.41	20.93	20.57	20.93	5,800
04 Oct 17	20.19180 -0.45	20.45	20.19	20.25	20,800
02 Oct 17	20.64500 +0.25	20.84	20.42	20.52	31,000
29 Sep 17	20.39270 +0.08	20.50	20.27	20.49	43,800
27 Sep 17	20.30780 +0.50	20.59	20.08	20.08	9,500
26 Sep 17	19.80420 +0.14	20.33	19.77	19.77	5,700
25 Sep 17	19.66410 -0.08	20.08	19.62	19.89	18,200
22 Sep 17	19.74550 -0.20	20.10	19.75	19.98	22,400
21 Sep 17	19.95010 -0.48	20.54	19.91	20.54	4,800
20 Sep 17	20.42670 -0.25	20.92	20.43	20.70	3,700
19 Sep 17	20.67590 +0.03	20.77	20.68	20.71	200
18 Sep 17	20.64480 -0.35	21.16	20.64	20.83	12,200
14 Sep 17	20.99620 +0.37	21.00	20.28	20.70	8,100
13 Sep 17	20.63100 -0.24	20.64	20.33	20.53	1,500
12 Sep 17	20.87470 -0.03	20.87	20.63	20.80	18,400
11 Sep 17	20.90910 +0.56	20.91	20.22	20.23	23,300
08 Sep 17	20.35040 -0.35	20.50	20.35	20.50	500
07 Sep 17	20.70000 -0.10	20.80	20.70	20.80	12,000
06 Sep 17	20.80000 +0.04	21.12	20.79	20.79	1,900
05 Sep 17	20.76330 -0.38	21.34	20.75	21.12	2,600
04 Sep 17	21.13930 +0.06	21.37	21.14	21.37	2,700
01 Sep 17	21.07620 +0.20	21.32	21.08	21.10	10,400
31 Aug 17	20.87410 +0.42	20.88	20.62	20.62	3,000
30 Aug 17	20.45500 +0.69	20.45	20.06	20.14	7,100
29 Aug 17	19.76860 -0.43	20.20	19.77	20.20	14,600
28 Aug 17	20.20280 -0.71	20.78	20.20	20.68	17,400
25 Aug 17	20.91330 -0.50	21.35	20.54	20.92	7,800
24 Aug 17	21.41370 -0.15	22.00	21.38	21.68	9,800
23 Aug 17	21.56860 +0.14	21.77	21.57	21.60	6,500
22 Aug 17	21.43350 +0.17	21.82	21.07	21.07	700
21 Aug 17	21.25930 +0.21	21.39	20.81	21.14	15,500
18 Aug 17	21.05190 -0.66	21.32	20.94	21.15	6,100
17 Aug 17	21.71510 +0.23	21.84	21.34	21.44	16,900
16 Aug 17	21.48900 +0.89	21.71	21.38	21.71	700
14 Aug 17	20.59650 +0.11	20.60	20.53	20.53	600
11 Aug 17	20.49100 -0.02	20.49	20.01	20.37	12,800
10 Aug 17	20.51300 -0.61	21.27	20.44	21.14	23,300
09 Aug 17	21.12010 -0.23	21.53	21.12	21.29	10,700
08 Aug 17	21.34580 +0.13	21.35	21.12	21.27	2,300
07 Aug 17	21.21090 +0.12	21.59	21.04	21.23	16,000
04 Aug 17	21.09320 -0.09	21.17	20.92	21.00	3,500
03 Aug 17	21.18020 +0.29	21.51	21.18	21.27	31,300
02 Aug 17	20.89270 +0.14	21.50	20.89	21.50	10,000
01 Aug 17	20.75080 -0.13	21.13	20.74	20.76	7,500
31 Jul 17	20.88050 -0.33	21.64	20.88	21.25	37,600
28 Jul 17	21.21200 -0.29	21.58	21.21	21.38	9,900
27 Jul 17	21.50000 -0.45	22.38	21.50	21.88	158,900
26 Jul 17	21.94630 +0.61	21.98	21.74	21.84	17,300
25 Jul 17	21.33740 -0.20	21.82	21.32	21.59	8,900
24 Jul 17	21.54160 +0.10	21.84	21.54	21.62	2,600
21 Jul 17	21.43950 -0.19	21.62	21.41	21.62	1,000
20 Jul 17	21.63230 -0.06	22.26	21.63	22.00	17,300
19 Jul 17	21.68910 +0.03	21.95	21.61	21.83	12,900
18 Jul 17	21.66180 +0.01	21.72	21.50	21.50	17,800
17 Jul 17	21.65000 +0.14	21.97	21.65	21.75	7,300
14 Jul 17	21.50860 -0.04	21.78	21.47	21.78	8,500
13 Jul 17	21.54790 +0.64	21.65	21.42	21.42	200
11 Jul 17	20.91250 +0.06	21.12	20.91	21.12	1,500
10 Jul 17	20.85620 +0.15	21.19	20.86	21.15	5,400
07 Jul 17	20.70290 +0.45	20.70	20.48	20.69	12,200
05 Jul 17	20.25460 +0.16	20.27	19.92	19.96	10,000
04 Jul 17	20.09350 +0.10	20.11	20.08	20.11	5,600
03 Jul 17	19.99000 -0.38	20.36	19.99	20.36	5,700
30 Jun 17	20.36500 +0.27	20.61	20.33	20.37	19,600
29 Jun 17	20.09420 -0.79	21.20	20.02	21.03	29,700
28 Jun 17	20.87990 -0.45	20.89	20.48	20.80	9,600
27 Jun 17	21.33000 -0.46	21.60	21.15	21.60	3,800
26 Jun 17	21.78820 +0.05	22.03	21.61	21.81	14,700
23 Jun 17	21.73440 +0.07	22.06	21.60	21.97	10,700
22 Jun 17	21.66920 +0.07	22.07	21.67	22.07	7,500
21 Jun 17	21.60170 -0.24	21.67	21.46	21.60	25,100
20 Jun 17	21.84000 -0.05	22.00	21.52	21.52	11,700
19 Jun 17	21.88730 +0.90	21.89	21.04	21.06	15,600
16 Jun 17	20.99100 -0.51	21.41	20.96	21.25	500
15 Jun 17	21.50000 +0.15	21.50	21.33	21.33	4,400
14 Jun 17	21.35180 -0.61	21.78	21.28	21.54	10,000
13 Jun 17	21.96440 +0.72	21.97	21.57	21.57	33,500
12 Jun 17	21.24090 -0.38	21.81	20.92	21.81	29,800
09 Jun 17	21.61830 -0.81	22.98	21.60	22.64	27,300
08 Jun 17	22.42510 -0.02	22.74	22.43	22.70	3,400
07 Jun 17	22.45000 -0.02	22.94	22.42	22.42	12,300
06 Jun 17	22.46640 +0.22	22.53	22.27	22.48	43,300
02 Jun 17	22.25090 +0.90	22.57	21.01	21.01	31,000
01 Jun 17	21.35000 +0.30	21.43	21.20	21.20	5,200
31 May 17	21.04550 -0.30	21.37	21.05	21.37	1,100
29 May 17	21.34240 +0.05	21.70	21.34	21.70	3,400
26 May 17	21.29730 -0.32	21.60	21.13	21.37	5,800
25 May 17	21.62000 +0.57	21.77	21.18	21.32	7,600
24 May 17	21.04960 +0.09	21.40	20.90	20.90	5,400
23 May 17	20.95880 -0.22	21.53	20.91	21.09	10,800
22 May 17	21.17770 +0.49	21.18	20.69	20.82	27,800
19 May 17	20.69160 -1.00	21.70	20.64	21.26	13,700
18 May 17	21.69380 +0.79	21.69	20.56	20.65	10,200
17 May 17	20.90550 -0.87	21.37	20.91	21.37	33,100
16 May 17	21.77490 -0.08	21.77	21.45	21.61	3,600
15 May 17	21.85000 +0.75	21.85	21.29	21.47	6,500
12 May 17	21.09760 +0.12	21.35	20.96	21.17	16,500
10 May 17	20.97550 +0.61	21.09	20.98	21.08	11,500
08 May 17	20.36590 +0.29	20.90	20.37	20.52	12,900
04 May 17	20.07540 -0.16	20.48	20.06	20.48	600
03 May 17	20.23220 -0.52	20.57	20.09	20.25	49,100
02 May 17	20.75190 +0.47	20.75	20.11	20.36	30,900
28 Apr 17	20.28420 -0.08	20.59	20.28	20.40	400
27 Apr 17	20.35940 +0.15	20.36	20.21	20.21	3,000
26 Apr 17	20.21380 -0.04	20.35	20.12	20.33	2,500
25 Apr 17	20.25000 +0.09	20.25	20.22	20.22	2,000
24 Apr 17	20.15750 +0.03	20.33	20.13	20.14	2,200
21 Apr 17	20.13030 +0.41	20.46	20.08	20.24	3,000
19 Apr 17	19.72440 +0.02	19.84	19.72	19.77	6,700
18 Apr 17	19.70000 -0.08	20.13	19.70	20.10	500
13 Apr 17	19.78020 +0.06	19.78	19.51	19.59	1,200
12 Apr 17	19.71670 -0.69	20.39	19.55	20.39	9,000
10 Apr 17	20.40300 -0.04	20.68	20.33	20.68	300
07 Apr 17	20.44160 +0.53	20.48	20.30	20.32	500
06 Apr 17	19.91050 -0.32	20.33	19.87	20.09	7,700
03 Apr 17	20.23270 +0.12	20.66	20.23	20.42	4,000
31 Mar 17	20.11210 -0.63	20.49	20.06	20.49	300
30 Mar 17	20.74000 +0.45	20.74	20.46	20.46	11,000
29 Mar 17	20.29090 +0.15	20.50	20.28	20.50	900
28 Mar 17	20.13870 +0.14	20.30	19.91	20.08	2,800
27 Mar 17	19.99380 +0.13	20.03	19.65	19.89	10,000
22 Mar 17	19.86070 -0.49	20.02	19.82	20.02	8,900
21 Mar 17	20.34820 -0.09	20.55	19.91	20.55	21,500
20 Mar 17	20.43830 -0.04	20.44	20.43	20.43	7,500
17 Mar 17	20.47900 -0.41	20.79	20.48	20.73	23,300
16 Mar 17	20.88500 +0.05	21.15	20.89	21.15	5,400
15 Mar 17	20.83360 -0.03	21.29	20.83	21.20	40,700
14 Mar 17	20.86710 -0.55	21.39	20.86	21.18	7,500
13 Mar 17	21.41520 +0.53	21.42	20.95	21.24	25,800
10 Mar 17	20.88570 +0.22	21.24	20.79	20.85	10,600
08 Mar 17	20.67030 +0.08	21.11	20.66	20.66	2,000
07 Mar 17	20.59500 -0.05	20.80	20.43	20.47	27,800
06 Mar 17	20.64180 -0.16	20.83	20.23	20.49	26,100
03 Mar 17	20.80000 +0.37	20.87	20.51	20.54	18,900
02 Mar 17	20.42680 +0.23	21.42	20.43	21.17	36,700
01 Mar 17	20.20000 +0.00	20.20	19.91	19.91	49,700
28 Feb 17	20.20000 +0.48	20.35	20.03	20.03	17,300
27 Feb 17	19.71830 +0.14	19.97	19.72	19.78	5,100
24 Feb 17	19.57970 -0.11	19.70	19.39	19.52	18,400
23 Feb 17	19.68760 -0.39	20.39	19.64	20.19	7,500
22 Feb 17	20.07320 +0.27	20.52	19.92	20.46	14,300
21 Feb 17	19.79990 -0.29	20.46	19.71	19.85	16,900
20 Feb 17	20.08750 +1.03	20.09	19.74	19.92	18,700
16 Feb 17	19.06130 -0.54	19.35	19.06	19.31	88,600
15 Feb 17	19.59870 +0.30	19.65	19.26	19.52	27,600
14 Feb 17	19.30100 +0.00	19.58	19.30	19.56	8,600
13 Feb 17	19.30100 +0.16	19.43	19.21	19.43	31,400
10 Feb 17	19.13660 +0.14	19.47	19.05	19.20	10,000
09 Feb 17	19.00010 -0.13	19.46	19.00	19.46	10,200
08 Feb 17	19.12870 +0.05	19.42	19.13	19.22	9,000
07 Feb 17	19.07680 +0.09	19.47	19.04	19.22	1,900
06 Feb 17	18.98250 +0.19	19.28	18.90	19.23	2,000
03 Feb 17	18.79650 +0.07	19.14	18.66	18.87	11,200
02 Feb 17	18.72600 -0.11	18.78	18.58	18.78	1,700
01 Feb 17	18.83390 +0.22	18.88	18.55	18.71	2,700
31 Jan 17	18.61180 -0.19	19.07	18.39	18.90	63,700
30 Jan 17	18.80120 -0.17	19.44	18.80	19.13	1,200
27 Jan 17	18.97570 +0.08	19.33	18.98	19.24	13,800
26 Jan 17	18.89530 +0.06	18.98	18.64	18.76	148,000
25 Jan 17	18.83670 +0.22	18.84	18.36	18.54	75,500
24 Jan 17	18.62040 +1.08	18.62	17.70	17.70	24,800
23 Jan 17	17.54150 -0.17	17.90	17.38	17.69	6,700
20 Jan 17	17.70910 +0.40	17.99	17.50	17.50	3,500
19 Jan 17	17.30910 +0.02	17.42	17.30	17.30	12,500
18 Jan 17	17.28790 +0.45	17.29	16.69	16.69	12,000
17 Jan 17	16.83640 +0.21	16.98	16.74	16.86	21,900
16 Jan 17	16.62770 -0.11	17.11	16.63	16.89	8,400
13 Jan 17	16.74110 +0.37	16.89	16.68	16.74	4,100
12 Jan 17	16.37000 -0.24	16.91	16.37	16.79	1,500
11 Jan 17	16.60780 -0.31	17.22	16.61	17.20	11,600
10 Jan 17	16.91790 +0.35	16.92	16.63	16.78	14,500
06 Jan 17	16.56450 +0.23	16.72	16.38	16.38	4,900
05 Jan 17	16.33360 -0.42	16.70	16.33	16.70	1,400
04 Jan 17	16.75320 -0.53	17.20	16.75	17.03	4,100
03 Jan 17	17.28300 +0.60	17.28	16.80	16.80	22,600
02 Jan 17	16.68660 -0.71	16.96	16.69	16.72	6,700
29 Dec 16	17.39680 +0.26	17.40	17.13	17.15	66,900
28 Dec 16	17.14090 -0.37	17.64	17.14	17.46	8,200
27 Dec 16	17.51130 +0.34	17.51	17.33	17.33	1,500
23 Dec 16	17.17450 +0.12	17.22	17.12	17.21	300
22 Dec 16	17.05350 -0.56	17.62	17.05	17.37	42,100
21 Dec 16	17.61260 +0.22	17.71	17.37	17.53	7,300
20 Dec 16	17.39420 +0.55	17.62	17.29	17.29	1,700
16 Dec 16	16.84440 -0.28	17.33	16.84	17.14	7,900
15 Dec 16	17.12270 +0.31	17.20	16.86	16.86	2,000
13 Dec 16	16.81350 -0.05	17.00	16.67	16.67	18,300
12 Dec 16	16.85950 +0.07	16.97	16.86	16.97	7,400
09 Dec 16	16.79270 +1.00	17.12	16.65	16.65	14,700
08 Dec 16	15.79360 +0.48	15.79	15.58	15.58	7,300
07 Dec 16	15.30890 +0.09	15.31	15.11	15.30	200
06 Dec 16	15.22270 +0.00	15.53	15.18	15.53	1,200
02 Dec 16	15.21940 -0.13	15.36	14.97	15.18	2,800
01 Dec 16	15.34790 -1.06	16.00	15.35	15.98	8,900
30 Nov 16	16.40930 -0.01	16.56	16.10	16.43	4,500
29 Nov 16	16.41920 +0.02	16.55	16.15	16.55	3,500
28 Nov 16	16.40210 -0.07	16.83	16.40	16.67	12,400
25 Nov 16	16.47680 -0.11	16.76	16.40	16.63	2,500
24 Nov 16	16.58240 -0.04	16.97	16.58	16.72	2,900
23 Nov 16	16.62670 +0.28	16.91	16.53	16.58	4,300
22 Nov 16	16.34900 +0.59	16.35	16.13	16.18	9,000
18 Nov 16	15.75780 +0.55	15.84	15.62	15.68	2,000
11 Nov 16	15.20490 -0.79	15.54	15.20	15.31	1,700
09 Nov 16	15.99000 +0.02	15.99	15.53	15.70	5,000
08 Nov 16	15.96850 -0.23	16.20	15.83	15.86	8,900
07 Nov 16	16.19690 +0.77	16.20	15.66	15.66	5,000
04 Nov 16	15.42840 -0.14	15.53	15.26	15.51	3,200
03 Nov 16	15.57080 +0.27	15.59	15.44	15.44	20,000
02 Nov 16	15.30330 +0.34	15.47	15.14	15.18	10,400
01 Nov 16	14.96330 -0.41	15.43	14.96	15.43	10,400
31 Oct 16	15.36950 -0.34	15.50	15.35	15.45	10,000
27 Oct 16	15.70960 -0.10	16.17	15.71	15.79	2,400
26 Oct 16	15.80480 -0.04	15.81	15.62	15.63	5,500
25 Oct 16	15.84010 -0.18	16.31	15.84	16.15	54,800
24 Oct 16	16.02000 +0.17	16.30	15.80	15.80	54,000
19 Oct 16	15.84990 +0.33	15.85	15.40	15.60	2,100
18 Oct 16	15.51500 +0.19	15.51	15.25	15.25	3,200
17 Oct 16	15.32470 +0.00	15.56	15.31	15.56	10,000
14 Oct 16	15.32910 -0.17	15.46	15.26	15.26	7,000
11 Oct 16	15.50000 -0.16	15.71	15.50	15.64	143,000
10 Oct 16	15.66010 +0.23	15.67	15.51	15.51	6,600
07 Oct 16	15.43030 -0.07	15.74	15.43	15.74	1,700
06 Oct 16	15.50000 -0.13	15.56	15.42	15.56	2,600
05 Oct 16	15.62820 +0.19	15.63	15.00	15.00	1,800
04 Oct 16	15.43540 -0.05	15.44	15.12	15.12	2,100
30 Sep 16	15.49000 +0.32	15.49	15.27	15.31	3,000
29 Sep 16	15.16530 +0.34	15.31	14.93	15.14	29,600
23 Sep 16	14.82560 -0.02	14.99	14.81	14.99	4,900
22 Sep 16	14.84080 -0.36	15.22	14.84	15.06	19,500
21 Sep 16	15.20290 +0.15	15.20	15.07	15.07	500
19 Sep 16	15.05000 -0.15	15.32	15.05	15.27	6,000
15 Sep 16	15.19900 +0.55	15.20	14.98	14.98	20,000
14 Sep 16	14.65210 -0.07	14.65	14.65	14.65	10,000
13 Sep 16	14.72190 -0.05	14.72	14.57	14.57	1,500
12 Sep 16	14.76830 +0.50	14.77	14.21	14.36	19,700
09 Sep 16	14.26850 -0.54	14.95	14.27	14.86	27,900
07 Sep 16	14.80460 -0.60	15.17	14.80	15.15	8,900
06 Sep 16	15.40000 -0.31	15.45	15.40	15.44	19,600
05 Sep 16	15.71040 +0.34	15.71	15.44	15.44	11,300
02 Sep 16	15.36790 -0.48	15.48	15.00	15.48	2,800
01 Sep 16	15.85000 +0.10	16.10	15.75	15.75	19,400
29 Aug 16	15.75310 -0.19	15.92	15.70	15.74	2,000
26 Aug 16	15.94510 +0.40	15.95	15.50	15.50	2,000
25 Aug 16	15.54270 -0.11	15.60	15.48	15.48	800
24 Aug 16	15.65000 +0.15	15.89	15.62	15.62	700
23 Aug 16	15.49990 -0.17	15.80	15.44	15.45	5,400
22 Aug 16	15.66810 +0.45	15.67	15.37	15.43	28,500
19 Aug 16	15.22180 +0.01	15.30	15.17	15.30	2,100
12 Aug 16	15.21260 -0.09	15.51	15.21	15.37	6,400
11 Aug 16	15.30440 -0.07	15.51	15.30	15.31	5,000
10 Aug 16	15.37890 +0.08	15.38	15.29	15.29	700
09 Aug 16	15.30000 +0.24	15.30	15.13	15.13	60,000
08 Aug 16	15.06120 -0.05	15.43	15.05	15.27	3,700
05 Aug 16	15.11550 +0.76	15.12	14.92	14.92	150,600
03 Aug 16	14.35810 -0.05	14.46	14.31	14.46	2,900
01 Aug 16	14.41190 -0.27	14.57	14.41	14.57	1,300
28 Jul 16	14.68560 -0.15	14.86	14.69	14.86	1,500
27 Jul 16	14.83160 +0.46	15.05	14.83	15.05	2,000
25 Jul 16	14.37560 -0.05	14.62	14.38	14.48	5,000
22 Jul 16	14.42120 -0.21	14.65	14.18	14.38	24,500
21 Jul 16	14.63460 -0.02	14.93	14.62	14.85	3,300
20 Jul 16	14.65660 +0.23	14.66	14.51	14.53	200
19 Jul 16	14.42760 -0.27	14.73	14.43	14.73	8,900
18 Jul 16	14.70000 +0.51	14.70	14.51	14.51	4,000
14 Jul 16	14.19070 -0.29	14.19	14.11	14.11	2,000
12 Jul 16	14.48060 +1.00	14.48	14.12	14.12	800
06 Jul 16	13.48010 -0.20	13.57	13.48	13.56	4,000
04 Jul 16	13.68270 -0.13	13.80	13.68	13.80	1,700
01 Jul 16	13.80830 +0.05	14.09	13.78	14.09	500
29 Jun 16	13.75410 +0.87	13.80	13.45	13.45	1,800
27 Jun 16	12.88190 -0.67	13.43	12.88	13.43	9,200
24 Jun 16	13.55660 -0.02	13.83	13.55	13.55	9,400
23 Jun 16	13.58010 -0.22	13.75	13.58	13.65	3,000
20 Jun 16	13.80490 +0.11	13.94	13.80	13.94	35,000
17 Jun 16	13.69950 -0.12	14.05	13.70	14.05	800
16 Jun 16	13.81870 -0.16	14.01	13.82	13.96	6,000
15 Jun 16	13.97980 -0.37	14.19	13.98	14.05	1,400
14 Jun 16	14.35230 +0.22	14.35	14.08	14.14	17,200
13 Jun 16	14.13410 -0.31	14.22	14.12	14.20	8,500
10 Jun 16	14.44770 +0.01	14.57	14.45	14.45	5,100
07 Jun 16	14.44240 +0.06	14.44	14.25	14.27	8,600
06 Jun 16	14.38350 +0.17	14.40	14.38	14.40	4,100
03 Jun 16	14.21120 +0.52	14.94	14.21	14.94	18,500
02 Jun 16	13.68840 -0.04	13.87	13.69	13.76	7,200
01 Jun 16	13.73010 -0.27	14.01	13.68	13.81	3,600
31 May 16	13.99910 +0.25	14.00	13.70	13.70	200
30 May 16	13.75000 -0.05	13.75	13.72	13.72	2,000
27 May 16	13.80000 +0.00	13.80	13.61	13.61	10,000
26 May 16	13.80130 +0.21	13.80	13.68	13.80	2,700
25 May 16	13.59060 +0.42	13.68	13.51	13.51	1,400
23 May 16	13.17160 +0.21	13.17	12.99	13.13	3,300
20 May 16	12.96050 +0.42	12.96	12.65	12.65	200
17 May 16	12.53950 +0.16	12.54	12.53	12.54	1,800
13 May 16	12.37830 -0.16	12.38	12.37	12.37	5,000
12 May 16	12.54300 +0.12	12.54	12.53	12.53	2,300
09 May 16	12.42130 +0.23	12.70	12.37	12.37	4,100
06 May 16	12.19160 +0.02	12.49	12.11	12.43	5,700
04 May 16	12.17070 -0.35	12.41	12.17	12.41	2,500
03 May 16	12.52300 -0.24	12.57	12.52	12.57	700
02 May 16	12.76770 +0.19	12.77	12.64	12.76	13,200
29 Apr 16	12.57350 -0.85	13.00	12.57	13.00	20,200
28 Apr 16	13.42000 -0.02	13.68	13.27	13.28	30,100
27 Apr 16	13.43940 -0.04	13.61	12.88	13.15	228,500
26 Apr 16	13.47800 +0.36	13.79	13.25	13.30	131,300
25 Apr 16	13.12090 -0.14	13.31	13.12	13.31	7,000
21 Apr 16	13.26340 -0.18	13.50	13.26	13.50	600
20 Apr 16	13.44490 +0.04	13.44	13.22	13.23	400
19 Apr 16	13.40670 -0.18	13.82	13.41	13.68	8,600
18 Apr 16	13.58620 -0.24	13.63	13.59	13.63	1,500
15 Apr 16	13.83110 -0.26	14.16	13.83	14.04	7,400
14 Apr 16	14.09490 +0.68	14.10	14.09	14.09	5,200
12 Apr 16	13.41390 -0.23	13.56	13.41	13.56	300
11 Apr 16	13.64030 +0.16	13.73	13.61	13.61	2,100
08 Apr 16	13.47770 -0.17	13.70	13.48	13.57	5,700
07 Apr 16	13.65150 +0.17	13.94	13.65	13.70	7,000
01 Apr 16	13.48050 -0.36	13.51	13.48	13.51	300
31 Mar 16	13.83860 +0.30	13.84	13.79	13.79	1,000
29 Mar 16	13.53410 -0.05	13.64	13.53	13.62	10,000
24 Mar 16	13.58230 -0.10	13.64	13.58	13.64	14,000
23 Mar 16	13.68610 +0.28	13.76	13.69	13.76	100
22 Mar 16	13.40140 -0.10	13.72	13.40	13.54	12,500
21 Mar 16	13.50000 +0.40	13.70	13.44	13.56	15,600
16 Mar 16	13.09540 +0.06	13.51	13.10	13.32	700
15 Mar 16	13.04030 -0.41	13.26	13.04	13.26	600
14 Mar 16	13.44730 +0.33	13.46	13.30	13.30	4,300
11 Mar 16	13.11560 +0.40	13.12	12.96	12.96	6,500
09 Mar 16	12.71760 +0.13	12.80	12.65	12.78	3,600
08 Mar 16	12.58350 -0.30	12.96	12.56	12.93	20,000
07 Mar 16	12.88540 -0.56	13.27	12.89	13.25	13,800
04 Mar 16	13.44920 +1.13	13.45	13.35	13.35	6,800
03 Mar 16	12.32140 -0.54	12.55	12.26	12.54	9,500
01 Mar 16	12.86560 +0.24	12.87	12.26	12.26	13,100
29 Feb 16	12.62220 +0.58	12.67	12.09	12.09	8,200
26 Feb 16	12.04180 +0.23	12.04	12.04	12.04	1,800
23 Feb 16	11.80870 +0.13	11.81	11.77	11.77	8,600
22 Feb 16	11.67920 +0.00	11.68	11.54	11.54	8,100
18 Feb 16	11.68180 +0.34	11.69	11.68	11.69	13,200
17 Feb 16	11.34030 +0.29	11.34	11.25	11.25	200
16 Feb 16	11.05000 +0.84	11.05	10.87	10.88	45,900
12 Feb 16	10.21440 +0.24	10.32	10.21	10.30	5,500
11 Feb 16	9.97600 -0.84	10.51	9.98	10.51	12,200
09 Feb 16	10.81270 -0.05	11.03	10.79	10.80	98,500
08 Feb 16	10.85800 -1.25	12.00	10.86	11.47	16,600
05 Feb 16	12.10450 -0.17	12.10	12.10	12.10	800
29 Jan 16	12.27410 +0.91	12.31	11.70	11.70	2,500
28 Jan 16	11.36450 +0.05	11.39	11.14	11.17	2,000
27 Jan 16	11.30960 +0.16	11.46	11.25	11.25	5,200
21 Jan 16	11.15000 -0.08	11.16	11.15	11.16	8,700
20 Jan 16	11.23470 +0.25	11.23	10.55	10.55	5,400
19 Jan 16	10.98740 +0.00	11.27	10.99	11.13	9,500
15 Jan 16	10.98500 -0.58	11.25	10.98	11.25	61,300
14 Jan 16	11.56890 +0.07	11.57	11.24	11.50	21,300
13 Jan 16	11.50290 -0.03	11.94	11.50	11.94	6,800
11 Jan 16	11.53760 -0.44	11.85	11.54	11.66	21,500
08 Jan 16	11.98040 +0.17	12.14	11.45	11.46	6,400
07 Jan 16	11.81010 -0.56	12.26	11.81	12.25	11,700
06 Jan 16	12.36950 -0.54	12.72	12.37	12.72	15,900
05 Jan 16	12.90970 -0.16	13.21	12.91	13.21	200
04 Jan 16	13.07390 -0.45	13.35	12.88	13.35	19,900
30 Dec 15	13.52820 -0.02	13.53	13.45	13.45	10,000
29 Dec 15	13.54880 +0.26	13.55	13.27	13.27	16,000
28 Dec 15	13.28550 -0.12	13.29	13.18	13.27	63,000
23 Dec 15	13.40110 +0.20	13.40	13.17	13.17	1,000
22 Dec 15	13.20300 -0.01	13.29	13.09	13.29	200
21 Dec 15	13.21110 +0.25	13.21	12.82	12.82	4,400
18 Dec 15	12.95660 -0.15	13.03	12.85	12.85	7,000
17 Dec 15	13.10500 +0.21	13.33	13.06	13.18	20,400
16 Dec 15	12.89390 -0.24	13.32	12.89	12.98	20,500
15 Dec 15	13.13460 +0.25	13.13	12.80	12.82	16,600
14 Dec 15	12.88120 -0.46	13.08	12.88	13.08	1,500
09 Dec 15	13.33640 -0.19	13.46	13.34	13.46	17,700
08 Dec 15	13.52700 -0.21	13.63	13.52	13.63	6,000
07 Dec 15	13.73670 +0.19	13.82	13.48	13.66	22,000
04 Dec 15	13.54950 +0.27	13.55	13.17	13.19	14,400
03 Dec 15	13.27920 +0.68	13.72	13.27	13.62	50,100
02 Dec 15	12.59830 +0.15	12.60	12.46	12.46	8,400
01 Dec 15	12.44650 +0.37	12.45	12.20	12.23	14,800
30 Nov 15	12.07330 +0.01	12.20	12.07	12.20	10,700
25 Nov 15	12.06090 +0.06	12.08	11.94	11.94	2,000
24 Nov 15	12.00470 +0.21	12.00	11.60	11.60	5,000
20 Nov 15	11.79640 +0.15	11.80	11.60	11.61	10,000
19 Nov 15	11.64590 -0.08	11.73	11.47	11.68	3,000
18 Nov 15	11.73020 +0.16	11.73	11.33	11.33	1,000
17 Nov 15	11.57340 +0.54	11.57	11.30	11.30	400
16 Nov 15	11.03330 +0.04	11.05	10.80	10.80	12,300
13 Nov 15	10.98990 -0.21	11.02	10.83	11.02	3,000
12 Nov 15	11.19700 -0.12	11.20	11.07	11.07	11,000
11 Nov 15	11.31860 -0.02	11.32	11.05	11.07	15,200
10 Nov 15	11.33550 -0.40	11.69	11.34	11.68	47,900
09 Nov 15	11.73300 -0.27	12.03	11.73	11.96	83,300
06 Nov 15	12.00700 +0.80	12.04	11.33	11.38	51,500
05 Nov 15	11.20440 -0.18	11.35	11.14	11.34	2,900
04 Nov 15	11.38910 +0.37	11.39	11.08	11.08	6,400
03 Nov 15	11.02000 -0.18	11.14	11.02	11.14	18,600
02 Nov 15	11.20330 +0.28	11.28	11.07	11.07	19,600
29 Oct 15	10.92580 -0.60	11.53	10.89	11.53	65,100
28 Oct 15	11.52480 +0.53	11.52	10.95	11.07	35,400
27 Oct 15	10.99040 -0.22	11.27	10.99	11.09	7,000
26 Oct 15	11.20680 -0.01	11.84	11.18	11.64	12,700
22 Oct 15	11.21900 +0.58	11.22	10.54	10.54	10,000
21 Oct 15	10.64220 +0.23	10.64	10.46	10.47	7,200
20 Oct 15	10.40830 -0.15	10.41	10.02	10.41	131,600
19 Oct 15	10.55800 -0.05	10.79	10.56	10.79	21,700
16 Oct 15	10.60490 +0.48	10.95	10.60	10.74	24,000
14 Oct 15	10.12920 +0.11	10.13	9.81	9.81	14,500
13 Oct 15	10.02280 -0.27	10.21	10.02	10.16	4,200
12 Oct 15	10.29730 +0.16	10.30	10.11	10.11	11,900
08 Oct 15	10.13650 -0.32	10.32	10.09	10.30	41,300
07 Oct 15	10.45180 +0.22	10.50	10.28	10.28	46,200
06 Oct 15	10.22720 -0.67	10.66	9.93	10.66	121,600
05 Oct 15	10.89950 +0.12	11.03	10.80	10.80	10,000
02 Oct 15	10.77900 +0.09	10.78	10.57	10.78	3,700
01 Oct 15	10.69360 +0.00	11.26	10.69	11.26	10,000
29 Sep 15	10.69110 -0.80	10.73	10.55	10.56	21,000
25 Sep 15	11.48700 +0.77	11.49	11.00	11.00	21,500
24 Sep 15	10.72170 -0.54	10.98	10.72	10.98	15,400
23 Sep 15	11.26520 +0.12	11.34	10.95	10.95	13,600
22 Sep 15	11.14920 -0.19	11.28	11.11	11.25	10,300
21 Sep 15	11.34280 +0.20	11.48	11.10	11.10	7,600
18 Sep 15	11.14630 -0.49	11.32	11.15	11.27	15,000
17 Sep 15	11.63140 +0.05	11.64	11.48	11.48	26,000
16 Sep 15	11.58460 -0.02	11.80	11.58	11.69	10,900
14 Sep 15	11.60470 +0.22	11.77	11.38	11.38	3,600
10 Sep 15	11.38350 -0.07	11.45	11.28	11.45	200
09 Sep 15	11.44900 +0.04	11.86	11.42	11.86	15,500
08 Sep 15	11.41220 +0.54	11.41	10.74	10.74	2,900
07 Sep 15	10.87500 +0.00	10.88	10.87	10.87	2,400
04 Sep 15	10.87840 -0.28	11.09	10.88	10.91	10,000
03 Sep 15	11.15650 +0.35	11.43	10.93	10.93	17,600
02 Sep 15	10.80870 -0.06	10.84	10.52	10.56	11,400
01 Sep 15	10.87190 -0.35	10.92	10.46	10.80	33,900
28 Aug 15	11.21910 +0.06	11.36	11.02	11.02	23,200
27 Aug 15	11.16400 +1.18	11.24	10.30	10.30	8,000
26 Aug 15	9.98850 +0.30	9.99	9.27	9.52	53,900
25 Aug 15	9.68920 -0.07	10.00	9.25	9.42	364,100
24 Aug 15	9.76120 -0.15	9.76	8.60	9.03	153,800
21 Aug 15	9.91220 -0.57	10.10	9.79	9.90	283,000
20 Aug 15	10.48360 -0.39	10.98	10.40	10.82	56,900
19 Aug 15	10.87720 -0.27	11.16	10.81	10.96	18,200
18 Aug 15	11.15060 -0.02	11.25	11.13	11.25	18,500
17 Aug 15	11.17540 +0.17	11.25	10.84	10.89	55,500
14 Aug 15	11.00610 -0.28	11.06	10.96	11.06	17,400
13 Aug 15	11.28960 +0.09	11.43	11.19	11.19	7,700
12 Aug 15	11.19550 -0.10	11.20	10.84	11.11	3,100
11 Aug 15	11.29820 -0.08	11.65	11.26	11.51	10,300
10 Aug 15	11.37550 +0.31	11.38	11.08	11.08	7,500
07 Aug 15	11.07030 -0.17	11.20	11.07	11.20	20,000
06 Aug 15	11.24420 -0.19	11.50	11.05	11.50	4,600
05 Aug 15	11.42930 +0.28	11.50	11.25	11.27	30,000
04 Aug 15	11.14910 -0.28	11.39	10.96	11.39	28,200
03 Aug 15	11.42480 -0.26	11.49	11.29	11.49	35,500
30 Jul 15	11.68920 +0.16	11.69	11.27	11.27	500
29 Jul 15	11.53030 -0.08	11.60	11.51	11.53	161,600
28 Jul 15	11.61400 +0.44	11.61	11.15	11.17	3,000
27 Jul 15	11.17680 -0.58	11.59	11.18	11.59	15,000
24 Jul 15	11.75190 -0.04	12.16	11.75	11.94	39,300
22 Jul 15	11.79160 -0.59	11.90	11.63	11.85	49,700
21 Jul 15	12.38330 -0.08	12.39	12.29	12.35	1,600
20 Jul 15	12.46120 +0.20	12.46	12.25	12.25	19,100
17 Jul 15	12.25750 +0.00	12.29	12.23	12.29	1,600
16 Jul 15	12.26030 +0.23	12.32	12.06	12.11	53,900
15 Jul 15	12.02810 +0.13	12.06	11.94	11.94	1,500
14 Jul 15	11.89740 +0.22	11.90	11.60	11.60	21,400
13 Jul 15	11.67830 +0.38	11.92	11.56	11.56	104,900
10 Jul 15	11.30000 -0.03	11.30	10.88	11.20	10,500
09 Jul 15	11.32910 -0.31	11.72	11.30	11.43	5,700
08 Jul 15	11.64220 -0.02	12.00	11.64	12.00	16,500
07 Jul 15	11.65810 -0.63	12.41	11.57	12.07	28,700
06 Jul 15	12.28800 +0.06	12.34	12.20	12.34	15,400
03 Jul 15	12.22810 +0.02	12.32	12.23	12.32	12,000
02 Jul 15	12.20930 -0.19	12.39	12.15	12.15	1,000
01 Jul 15	12.39700 +0.48	12.40	11.87	11.87	10,000
30 Jun 15	11.91700 +0.12	12.06	11.70	11.70	11,500
29 Jun 15	11.79890 -0.35	11.95	11.80	11.95	33,100
26 Jun 15	12.14980 -0.56	12.45	12.15	12.33	6,000
24 Jun 15	12.71080 +0.09	12.71	12.71	12.71	1,000
23 Jun 15	12.62500 -0.02	12.81	12.63	12.64	18,000
22 Jun 15	12.64950 +0.09	12.65	12.59	12.59	9,800
19 Jun 15	12.55630 +0.00	12.56	12.50	12.50	1,000
18 Jun 15	12.55970 +0.04	12.56	12.30	12.30	8,000
17 Jun 15	12.52000 -0.16	12.68	12.52	12.68	7,300
16 Jun 15	12.68130 +0.03	12.75	12.61	12.75	4,900
15 Jun 15	12.65260 +0.20	12.70	12.44	12.48	16,300
12 Jun 15	12.45500 -0.17	12.61	12.45	12.61	3,200
11 Jun 15	12.62620 -0.03	12.80	12.61	12.61	2,000
10 Jun 15	12.65610 +0.27	12.66	12.30	12.30	33,600
09 Jun 15	12.38370 +0.16	12.41	12.10	12.15	24,200
08 Jun 15	12.22730 -0.63	13.00	12.20	12.72	4,600
05 Jun 15	12.85890 +0.39	12.86	12.33	12.33	2,000
04 Jun 15	12.46630 -0.28	12.62	12.44	12.49	7,000
03 Jun 15	12.74650 -0.09	13.08	12.75	12.81	16,800
02 Jun 15	12.83660 -0.50	13.62	12.84	13.62	31,400
01 Jun 15	13.33700 -0.17	13.90	13.31	13.64	157,400
29 May 15	13.50490 +0.67	13.50	12.87	12.97	97,900
28 May 15	12.83520 +0.49	13.55	12.56	13.07	62,600
27 May 15	12.34030 +0.27	12.43	12.08	12.18	21,100
26 May 15	12.07100 +0.09	12.29	12.04	12.08	46,100
22 May 15	11.97870 +0.49	11.98	11.35	11.81	9,900
21 May 15	11.48460 -0.15	11.70	11.39	11.39	16,200
20 May 15	11.63510 -0.04	11.79	11.52	11.58	56,700
19 May 15	11.67370 +0.64	11.80	11.29	11.29	20,000
15 May 15	11.03700 +0.26	11.29	10.94	10.94	5,000
13 May 15	10.77390 -0.15	11.06	10.77	10.78	21,000
12 May 15	10.92790 +0.02	11.03	10.77	10.85	4,600
08 May 15	10.90650 +0.08	11.05	10.76	10.76	15,100
07 May 15	10.83060 +0.66	10.91	10.12	10.12	14,000
06 May 15	10.16820 -0.67	10.33	10.17	10.26	34,100
04 May 15	10.84150 +0.34	11.05	10.81	11.00	18,800
30 Apr 15	10.49700 +0.11	10.57	10.31	10.35	10,500
29 Apr 15	10.38880 -0.25	10.56	10.24	10.50	92,400
28 Apr 15	10.63460 -0.33	11.00	10.48	10.87	112,000
27 Apr 15	10.96450 +0.21	11.08	10.78	10.78	5,000
24 Apr 15	10.75610 -1.01	11.50	10.65	11.50	63,500
22 Apr 15	11.76780 +0.31	11.77	11.22	11.29	11,400
21 Apr 15	11.45540 +0.04	11.83	11.31	11.31	9,800
20 Apr 15	11.41140 +0.23	11.47	11.15	11.15	21,200
17 Apr 15	11.18280 -0.40	11.46	11.18	11.40	48,900
16 Apr 15	11.57910 -0.15	11.75	11.55	11.55	16,500
15 Apr 15	11.72430 +0.16	11.84	11.42	11.42	43,400
14 Apr 15	11.56330 -0.28	11.80	11.44	11.80	8,100
13 Apr 15	11.84680 -0.04	12.25	11.85	11.89	14,500
10 Apr 15	11.88620 +0.06	12.21	11.70	11.70	16,400
09 Apr 15	11.82330 +0.14	12.08	11.65	11.65	9,000
08 Apr 15	11.68730 +0.09	11.87	11.40	11.40	26,500
07 Apr 15	11.59610 +0.02	11.70	11.40	11.46	138,000
01 Apr 15	11.57440 -0.28	12.08	11.49	11.54	1,900
31 Mar 15	11.85650 -0.14	12.42	11.86	12.03	8,600
30 Mar 15	11.99680 +0.47	12.04	11.82	11.85	30,600
27 Mar 15	11.52470 +0.09	11.68	11.35	11.35	7,600
26 Mar 15	11.43630 -0.02	11.44	10.65	11.15	327,200
25 Mar 15	11.45400 -0.70	12.41	11.32	12.41	124,500
24 Mar 15	12.15550 -0.16	12.57	12.14	12.14	32,500
23 Mar 15	12.32000 -0.01	12.75	12.23	12.32	24,100
20 Mar 15	12.32730 -0.11	12.68	12.20	12.20	19,800
19 Mar 15	12.44150 +0.41	12.48	11.93	11.93	17,600
18 Mar 15	12.03570 -0.08	12.41	11.91	11.91	78,200
17 Mar 15	12.12050 -0.06	12.40	12.02	12.20	29,000
16 Mar 15	12.17780 +0.37	12.26	11.70	11.70	25,300
13 Mar 15	11.80450 +0.05	12.06	11.80	11.80	12,900
12 Mar 15	11.75120 -0.06	11.93	11.57	11.62	83,600
11 Mar 15	11.81510 +0.14	12.22	11.60	11.60	18,500
10 Mar 15	11.67730 +0.01	11.87	11.57	11.79	26,700
09 Mar 15	11.66450 -0.12	11.95	11.66	11.81	128,800
06 Mar 15	11.78000 -0.05	12.04	11.77	11.90	41,300
05 Mar 15	11.83330 +0.26	12.05	11.65	11.75	120,100
04 Mar 15	11.56850 +0.16	11.65	11.23	11.32	59,900
03 Mar 15	11.40720 -0.06	11.67	11.40	11.65	26,300
02 Mar 15	11.46470 +0.10	11.68	11.22	11.22	144,600
27 Feb 15	11.36780 +0.01	11.57	11.33	11.45	93,600
26 Feb 15	11.35510 +1.43	11.50	10.21	10.50	129,200
25 Feb 15	9.92950 -0.01	10.09	9.85	10.09	27,400
24 Feb 15	9.93910 +0.04	10.12	9.85	10.10	15,900
23 Feb 15	9.89770 +0.16	10.20	9.86	9.86	83,800
20 Feb 15	9.73570 +0.01	9.97	9.57	9.57	50,400
19 Feb 15	9.72280 +0.04	9.77	9.44	9.47	121,800
18 Feb 15	9.67810 -0.05	9.93	9.64	9.86	6,800
17 Feb 15	9.72340 -0.03	9.84	9.63	9.84	1,000
16 Feb 15	9.74950 +0.17	9.80	9.54	9.75	38,800
12 Feb 15	9.58190 +0.16	9.70	9.34	9.34	12,500
11 Feb 15	9.42270 +0.14	9.54	9.32	9.32	3,600
10 Feb 15	9.28330 +0.28	9.28	8.88	9.23	7,200
09 Feb 15	9.00530 -0.29	9.15	9.01	9.10	12,000
06 Feb 15	9.29520 +0.12	9.40	9.03	9.03	1,000
05 Feb 15	9.17630 +0.07	9.40	9.02	9.02	26,100
04 Feb 15	9.10930 +0.25	9.13	8.78	8.78	4,200
03 Feb 15	8.86350 +0.01	9.24	8.84	8.84	18,500
02 Feb 15	8.85020 -0.38	9.10	8.64	8.64	147,700
30 Jan 15	9.22700 -0.17	9.59	9.09	9.59	4,500
29 Jan 15	9.40100 +0.03	9.49	9.04	9.21	70,800
28 Jan 15	9.36600 +0.13	9.61	9.36	9.36	17,700
27 Jan 15	9.23360 -0.23	9.56	9.00	9.42	28,800
26 Jan 15	9.46260 -0.04	9.72	9.27	9.46	124,000
23 Jan 15	9.49960 +0.42	9.54	9.11	9.35	51,400
22 Jan 15	9.08030 +0.02	9.26	8.95	9.03	30,800
21 Jan 15	9.06280 +0.10	9.19	8.76	8.99	100,500
20 Jan 15	8.96500 +0.09	9.13	8.89	8.92	84,800
19 Jan 15	8.88000 -0.01	9.11	8.63	8.90	107,200
16 Jan 15	8.89500 +0.12	8.89	8.58	8.63	25,400
15 Jan 15	8.77790 +0.11	9.05	8.71	8.71	6,700
14 Jan 15	8.66710 -0.09	8.94	8.53	8.63	10,500
13 Jan 15	8.75220 +0.05	9.10	8.64	8.64	44,400
12 Jan 15	8.70170 -0.07	8.98	8.70	8.88	106,300
09 Jan 15	8.77340 +0.03	8.99	8.69	8.87	22,100
08 Jan 15	8.73860 +0.40	8.78	8.30	8.30	16,000
07 Jan 15	8.34020 +0.32	8.43	8.04	8.04	11,100
06 Jan 15	8.02360 -0.23	8.31	8.02	8.16	4,100
05 Jan 15	8.25070 +0.00	8.51	8.25	8.31	28,700
02 Jan 15	8.25410 +0.10	8.53	8.25	8.42	32,600
30 Dec 14	8.15630 -0.13	8.35	8.16	8.35	4,000
29 Dec 14	8.28430 +0.01	8.36	8.15	8.19	65,200
23 Dec 14	8.27400 +0.01	8.37	8.22	8.22	1,600
22 Dec 14	8.26010 +0.12	8.26	8.10	8.10	1,200
19 Dec 14	8.14270 -0.14	8.47	8.12	8.20	17,900
18 Dec 14	8.28270 +0.44	8.32	7.95	8.11	46,900
17 Dec 14	7.84030 +0.03	7.84	7.70	7.70	5,000
16 Dec 14	7.81320 -0.02	7.98	7.57	7.81	82,200
15 Dec 14	7.82950 -0.25	8.11	7.81	8.03	89,200
12 Dec 14	8.07940 -0.18	8.17	7.72	8.05	34,900
11 Dec 14	8.25870 +0.16	8.31	7.89	7.98	41,100
10 Dec 14	8.09600 -0.18	8.47	8.10	8.35	21,200
09 Dec 14	8.27430 +0.16	8.27	8.01	8.09	82,900
08 Dec 14	8.11450 -0.29	8.55	8.11	8.49	84,000
05 Dec 14	8.40740 +0.18	8.58	8.20	8.26	98,400
04 Dec 14	8.22910 +0.54	8.41	8.05	8.28	42,100
03 Dec 14	7.68950 +0.34	7.77	7.38	7.52	7,600
02 Dec 14	7.34670 +0.11	7.40	7.23	7.23	26,400
01 Dec 14	7.23880 -0.23	7.57	7.24	7.57	33,600
28 Nov 14	7.47120 -0.13	7.66	7.24	7.59	33,700
27 Nov 14	7.60000 +0.16	7.70	7.50	7.60	63,200
26 Nov 14	7.44170 +0.09	7.50	7.24	7.24	9,500
25 Nov 14	7.35000 +0.06	7.47	7.27	7.27	20,900
24 Nov 14	7.29230 +0.08	7.38	7.21	7.38	27,800
21 Nov 14	7.21310 +0.09	7.27	7.10	7.10	4,400
20 Nov 14	7.11980 +0.03	7.18	6.95	7.05	13,300
19 Nov 14	7.08500 -0.17	7.45	7.09	7.30	100,400
18 Nov 14	7.25290 +0.18	7.25	7.03	7.16	13,200
17 Nov 14	7.07450 +0.14	7.17	7.03	7.03	6,000
13 Nov 14	6.93400 -0.01	7.05	6.93	6.95	108,800
12 Nov 14	6.94670 +0.10	6.95	6.78	6.84	8,000
11 Nov 14	6.84690 -0.04	6.95	6.78	6.85	14,000
10 Nov 14	6.88810 +0.05	7.02	6.68	6.77	81,600
07 Nov 14	6.84080 -0.21	7.01	6.84	7.01	4,000
06 Nov 14	7.04630 +0.13	7.05	6.86	6.99	6,500
05 Nov 14	6.91350 +0.15	6.99	6.65	6.75	102,000
04 Nov 14	6.76350 -0.16	6.97	6.75	6.84	11,000
03 Nov 14	6.92690 +0.09	7.03	6.74	6.84	7,300
31 Oct 14	6.83350 +0.36	6.98	6.55	6.65	45,400
30 Oct 14	6.47580 -0.15	6.81	6.46	6.67	7,000
29 Oct 14	6.62130 +0.25	6.64	6.38	6.54	2,800
27 Oct 14	6.36640 -0.05	6.51	6.31	6.38	145,200
24 Oct 14	6.42140 -0.09	6.47	6.33	6.36	4,200
23 Oct 14	6.51030 +0.13	6.56	6.33	6.33	44,000
22 Oct 14	6.38000 +0.01	6.56	6.38	6.44	3,500
21 Oct 14	6.36580 +0.36	6.41	6.03	6.05	239,400
20 Oct 14	6.00890 -0.02	6.10	6.01	6.10	7,000
17 Oct 14	6.02570 +0.18	6.24	5.87	5.87	332,700
16 Oct 14	5.84770 +0.34	5.85	5.45	5.64	113,100
15 Oct 14	5.51060 -0.14	5.82	5.48	5.74	65,500
14 Oct 14	5.64790 +0.12	5.72	5.30	5.40	34,100
13 Oct 14	5.53100 -0.23	5.56	5.40	5.53	26,500
10 Oct 14	5.76340 -0.59	6.25	5.47	6.25	239,900
09 Oct 14	6.35820 -0.06	6.64	6.36	6.64	68,100
08 Oct 14	6.41580 -0.04	6.42	6.22	6.38	80,400
07 Oct 14	6.45080 -0.09	6.53	6.44	6.53	17,300
06 Oct 14	6.53980 +0.05	6.70	6.54	6.63	22,900
02 Oct 14	6.48560 -0.27	6.80	6.38	6.73	62,000
01 Oct 14	6.76040 -0.06	6.94	6.74	6.94	65,400
30 Sep 14	6.82140 +0.00	6.96	6.82	6.83	5,900
29 Sep 14	6.82140 -0.01	6.94	6.76	6.86	48,300
26 Sep 14	6.83090 +0.10	6.88	6.75	6.75	3,500
25 Sep 14	6.73410 -0.18	7.16	6.73	7.08	119,000
24 Sep 14	6.91050 +0.13	6.91	6.78	6.78	8,600
23 Sep 14	6.78280 +0.06	6.82	6.72	6.75	18,900
22 Sep 14	6.72250 -0.20	6.89	6.72	6.89	3,000
19 Sep 14	6.92620 +0.00	7.16	6.93	7.10	129,900
18 Sep 14	6.92690 +0.18	6.93	6.78	6.87	17,700
17 Sep 14	6.74300 -0.03	6.91	6.70	6.70	114,900
16 Sep 14	6.77360 +0.11	6.77	6.65	6.75	26,600
15 Sep 14	6.66230 -0.08	6.81	6.65	6.74	22,900
12 Sep 14	6.74620 -0.05	6.99	6.75	6.85	2,100
11 Sep 14	6.79770 -0.06	6.92	6.79	6.86	8,700
10 Sep 14	6.85830 +0.01	6.86	6.70	6.80	28,100
09 Sep 14	6.84430 +0.02	6.98	6.81	6.81	25,800
08 Sep 14	6.81960 +0.08	6.89	6.76	6.85	35,800
05 Sep 14	6.74460 +0.08	6.79	6.61	6.71	41,100
04 Sep 14	6.66850 +0.18	6.74	6.46	6.46	61,500
03 Sep 14	6.48420 +0.11	6.57	6.44	6.44	33,500
02 Sep 14	6.37410 +0.02	6.49	6.30	6.41	157,500
01 Sep 14	6.35000 +0.01	6.37	6.22	6.30	76,600
29 Aug 14	6.34480 +0.59	6.36	5.90	5.90	26,500
28 Aug 14	5.75620 +0.03	5.79	5.68	5.73	11,100
26 Aug 14	5.73030 +0.01	5.90	5.68	5.71	104,900
25 Aug 14	5.72200 -0.01	5.80	5.72	5.74	17,000
22 Aug 14	5.72700 +0.02	5.73	5.70	5.71	25,000
21 Aug 14	5.70580 +0.00	5.91	5.68	5.73	129,400
20 Aug 14	5.70340 +0.00	5.75	5.64	5.65	29,600
19 Aug 14	5.70500 +0.12	5.70	5.61	5.61	49,200
18 Aug 14	5.58620 +0.11	5.70	5.55	5.63	55,700
14 Aug 14	5.47820 +0.13	5.50	5.35	5.36	1,500
13 Aug 14	5.35270 +0.07	5.35	5.30	5.30	1,500
12 Aug 14	5.28140 +0.01	5.32	5.27	5.27	3,100
11 Aug 14	5.27200 +0.08	5.35	5.23	5.30	41,900
08 Aug 14	5.19010 -0.06	5.19	5.16	5.18	6,600
06 Aug 14	5.24800 +0.02	5.26	5.21	5.22	30,500
05 Aug 14	5.22340 -0.03	5.39	5.22	5.29	48,800
04 Aug 14	5.24860 +0.05	5.32	5.22	5.22	23,500
01 Aug 14	5.20070 +0.04	5.27	5.11	5.15	39,900
31 Jul 14	5.16290 -0.07	5.23	5.12	5.23	70,300
30 Jul 14	5.23330 +0.03	5.24	5.18	5.18	16,000
29 Jul 14	5.20740 +0.03	5.24	5.15	5.15	93,000
28 Jul 14	5.18150 -0.08	5.18	5.16	5.18	18,000
25 Jul 14	5.26200 -0.11	5.35	5.26	5.35	8,500
24 Jul 14	5.36820 -0.12	5.45	5.36	5.45	64,900
23 Jul 14	5.48670 -0.11	5.75	5.49	5.64	114,100
22 Jul 14	5.60060 +0.08	5.71	5.55	5.55	24,100
21 Jul 14	5.51640 +0.03	5.60	5.50	5.58	39,500
18 Jul 14	5.49060 +0.11	5.53	5.35	5.35	12,000
17 Jul 14	5.37840 -0.05	5.42	5.38	5.42	1,600
16 Jul 14	5.42430 +0.04	5.50	5.39	5.39	20,000
15 Jul 14	5.38890 -0.01	5.46	5.33	5.41	3,500
14 Jul 14	5.39970 +0.05	5.46	5.35	5.42	1,700
11 Jul 14	5.34950 -0.02	5.44	5.34	5.35	6,800
10 Jul 14	5.36650 -0.02	5.41	5.32	5.41	14,800
09 Jul 14	5.39000 +0.04	5.47	5.35	5.36	178,600
08 Jul 14	5.35450 -0.15	5.55	5.30	5.50	49,500
07 Jul 14	5.50400 -0.17	5.66	5.50	5.66	18,500
04 Jul 14	5.67400 +0.19	5.67	5.50	5.50	45,800
03 Jul 14	5.48870 +0.06	5.50	5.41	5.41	5,700
02 Jul 14	5.42710 +0.06	5.49	5.39	5.48	59,000
01 Jul 14	5.36660 +0.14	5.38	5.24	5.24	35,100
30 Jun 14	5.22780 +0.07	5.28	5.20	5.24	39,000
27 Jun 14	5.16240 -0.01	5.23	5.16	5.22	52,300
26 Jun 14	5.17670 -0.04	5.29	5.16	5.23	154,900
25 Jun 14	5.22000 -0.07	5.30	5.16	5.22	603,200
24 Jun 14	5.29400 +0.07	5.49	5.21	5.28	882,900
20 Jun 14	5.22310 +0.04	5.26	5.18	5.18	15,700
18 Jun 14	5.18680 -0.06	5.26	5.19	5.25	14,600
17 Jun 14	5.25110 -0.07	5.27	5.17	5.17	3,400
11 Jun 14	5.31720 +0.03	5.32	5.26	5.28	15,000
10 Jun 14	5.28520 +0.06	5.34	5.25	5.25	1,200
06 Jun 14	5.22060 +0.01	5.32	5.22	5.32	4,800
05 Jun 14	5.21510 +0.03	5.32	5.22	5.23	11,800
03 Jun 14	5.18460 -0.02	5.32	5.18	5.24	13,800
02 Jun 14	5.20160 +0.08	5.33	5.18	5.18	96,700
30 May 14	5.11690 -0.03	5.32	5.08	5.24	16,100
28 May 14	5.14360 -0.01	5.22	5.12	5.17	17,500
27 May 14	5.15240 -0.07	5.22	5.15	5.16	9,300
26 May 14	5.22310 +0.07	5.22	5.15	5.15	2,000
23 May 14	5.15380 +0.11	5.15	5.01	5.01	3,000
22 May 14	5.04170 +0.08	5.05	4.97	4.98	19,200
21 May 14	4.96370 +0.07	4.96	4.90	4.90	2,400
20 May 14	4.89700 -0.01	5.06	4.90	4.98	25,700
15 May 14	4.91120 -0.14	4.97	4.91	4.97	4,000
14 May 14	5.05060 +0.05	5.05	4.94	5.05	6,600
13 May 14	5.00460 +0.13	5.08	4.97	5.00	15,900
08 May 14	4.87360 +0.05	4.93	4.78	4.78	5,000
07 May 14	4.81910 +0.00	4.92	4.81	4.81	70,700
06 May 14	4.81740 +0.19	4.82	4.71	4.71	3,000
02 May 14	4.62610 +0.28	4.63	4.55	4.56	6,000
28 Apr 14	4.34220 -0.13	4.49	4.33	4.49	8,000
25 Apr 14	4.47180 -0.19	4.74	4.47	4.70	10,000
24 Apr 14	4.65850 +0.42	4.71	4.61	4.65	10,000
16 Apr 14	4.23960 +0.07	4.33	4.20	4.24	20,000
15 Apr 14	4.16840 -0.08	4.25	4.14	4.23	10,000
14 Apr 14	4.25240 -0.11	4.26	4.20	4.21	4,000
08 Apr 14	4.36560 +0.05	4.40	4.35	4.37	58,000
07 Apr 14	4.31150 -0.11	4.54	4.30	4.54	60,300
04 Apr 14	4.42650 -0.20	4.69	4.41	4.64	12,500
02 Apr 14	4.62630 -0.05	4.75	4.63	4.69	15,100
01 Apr 14	4.67210 -0.01	4.73	4.64	4.71	12,000
31 Mar 14	4.68000 +0.06	4.74	4.64	4.70	7,500
28 Mar 14	4.62340 +0.07	4.71	4.53	4.54	86,000
27 Mar 14	4.55660 +0.03	4.56	4.52	4.53	12,000
26 Mar 14	4.52810 -0.09	4.67	4.50	4.61	8,000
25 Mar 14	4.61600 +0.06	4.67	4.54	4.54	5,500
24 Mar 14	4.55110 -0.09	4.68	4.55	4.68	51,000
21 Mar 14	4.64070 -0.08	4.75	4.64	4.71	10,000
20 Mar 14	4.71980 +0.06	4.72	4.63	4.63	4,000
19 Mar 14	4.65670 +0.08	4.67	4.56	4.56	18,000
17 Mar 14	4.58160 +0.04	4.58	4.48	4.48	9,000
12 Mar 14	4.53830 +0.06	4.54	4.37	4.45	16,500
11 Mar 14	4.47720 -0.04	4.56	4.48	4.50	20,000
10 Mar 14	4.51440 -0.09	4.53	4.50	4.50	9,200
04 Mar 14	4.59960 +0.16	4.67	4.47	4.47	4,200
28 Feb 14	4.43870 -0.07	4.49	4.43	4.45	2,500
26 Feb 14	4.51360 +0.26	4.55	4.27	4.27	9,600
25 Feb 14	4.25180 -0.07	4.43	4.24	4.31	23,000
24 Feb 14	4.31750 +0.08	4.32	4.23	4.24	900
21 Feb 14	4.24050 +0.04	4.28	4.24	4.28	7,000
19 Feb 14	4.19630 -0.10	4.22	4.20	4.22	5,000
12 Feb 14	4.29330 +0.16	4.40	4.23	4.23	12,100
07 Feb 14	4.13220 +0.22	4.13	4.04	4.09	8,000
03 Feb 14	3.91310 -0.05	4.08	3.91	4.08	3,000
29 Jan 14	3.96500 +0.00	4.03	3.96	3.98	7,400
28 Jan 14	3.96160 +0.01	3.98	3.86	3.96	30,000
27 Jan 14	3.94920 -0.17	4.02	3.95	3.96	7,800
20 Jan 14	4.11620 +0.05	4.12	4.12	4.12	11,800
16 Jan 14	4.06230 -0.09	4.20	4.06	4.16	900
15 Jan 14	4.15030 +0.10	4.15	4.03	4.03	15,000
14 Jan 14	4.04720 +0.20	4.05	3.83	3.83	7,700
13 Jan 14	3.84850 +0.01	3.93	3.85	3.93	31,000
06 Jan 14	3.84240 +0.05	3.92	3.84	3.87	11,500
02 Jan 14	3.79450 -0.06	3.86	3.79	3.83	41,000
30 Dec 13	3.85940 +0.03	3.88	3.82	3.87	16,800
27 Dec 13	3.83290 +0.05	3.87	3.77	3.77	20,000
18 Dec 13	3.78390 -0.08	3.90	3.78	3.87	800
17 Dec 13	3.86330 +0.24	3.90	3.62	3.62	25,000
16 Dec 13	3.62580 +0.18	3.70	3.27	3.27	53,800
06 Dec 13	3.44440 +0.15	3.48	3.44	3.47	30,000
04 Dec 13	3.29680 +0.02	3.30	3.27	3.28	30,000
03 Dec 13	3.27400 -0.05	3.31	3.27	3.30	5,000
02 Dec 13	3.32800 +0.08	3.42	3.27	3.27	24,000
26 Nov 13	3.24540 -0.05	3.25	3.21	3.21	2,400
15 Nov 13	3.29640 +0.02	3.30	3.17	3.17	10,000
11 Nov 13	3.28130 -0.01	3.30	3.28	3.30	33,000
01 Nov 13	3.29270 +0.01	3.34	3.29	3.33	8,500
28 Oct 13	3.28070 -0.01	3.31	3.28	3.29	15,700
23 Oct 13	3.29250 -0.08	3.41	3.27	3.38	11,800
22 Oct 13	3.37230 -0.03	3.40	3.37	3.38	700
21 Oct 13	3.40460 +0.29	3.41	3.35	3.35	4,400
26 Sep 13	3.11340 +0.01	3.16	3.10	3.10	2,000
25 Sep 13	3.10270 +0.02	3.13	3.06	3.13	3,300
23 Sep 13	3.08280 -0.02	3.15	3.08	3.10	10,000
20 Sep 13	3.10030 +0.12	3.10	2.99	2.99	15,000
19 Sep 13	2.98000 +0.07	3.05	2.97	2.99	16,500
13 Sep 13	2.91470 +0.03	2.93	2.91	2.91	8,000
03 Sep 13	2.88280 -0.03	2.98	2.88	2.91	1,000
29 Aug 13	2.90790 +0.21	2.91	2.86	2.90	100
19 Aug 13	2.69900 -0.08	2.74	2.69	2.74	9,000
08 Aug 13	2.78240 +0.03	2.82	2.78	2.78	2,000
06 Aug 13	2.75650 -0.03	2.81	2.75	2.81	1,500
05 Aug 13	2.78430 +0.01	2.88	2.78	2.88	7,000
01 Aug 13	2.77780 +0.03	2.78	2.75	2.78	6,000
25 Jul 13	2.75250 -0.08	2.78	2.75	2.78	20,000
22 Jul 13	2.83220 -0.06	2.89	2.83	2.86	19,000
08 Jul 13	2.89650 -0.09	3.01	2.90	3.01	8,300
05 Jul 13	2.98170 +0.03	3.03	2.98	3.00	8,000
03 Jul 13	2.95190 +0.16	2.95	2.94	2.95	5,000
07 Jun 13	2.79090 +0.04	2.80	2.76	2.76	14,000
06 Jun 13	2.74910 -0.07	2.83	2.75	2.81	2,000
05 Jun 13	2.81920 -0.06	2.91	2.82	2.91	1,700
04 Jun 13	2.88200 +0.08	2.90	2.84	2.84	5,000
03 Jun 13	2.80570 -0.11	2.91	2.79	2.91	3,300
31 May 13	2.91260 +0.03	2.92	2.86	2.86	20,000
30 May 13	2.88550 +0.19	2.92	2.73	2.73	10,000
22 May 13	2.69370 +0.21	2.71	2.69	2.71	20,000
07 May 13	2.48350 -0.01	2.51	2.47	2.49	40,000
06 May 13	2.49350 +0.08	2.49	2.41	2.42	10,000
30 Apr 13	2.41830 -0.06	2.49	2.42	2.47	5,000
29 Apr 13	2.47870 +0.07	2.48	2.45	2.45	10,000
19 Apr 13	2.40700 -0.09	2.41	2.35	2.39	5,000
17 Apr 13	2.49330 -0.08	2.61	2.49	2.61	15,000
15 Apr 13	2.57820 -0.12	2.69	2.58	2.69	700
10 Apr 13	2.69790 +0.06	2.70	2.64	2.64	1,900
08 Apr 13	2.63920 -0.10	2.65	2.60	2.63	1,900
20 Mar 13	2.74390 +0.00	2.74	2.72	2.72	18,500
15 Mar 13	2.74300 -0.07	2.82	2.73	2.80	10,000
14 Mar 13	2.81140 +0.12	2.85	2.76	2.76	65,900
12 Mar 13	2.69420 +0.04	2.69	2.68	2.69	10,000
06 Mar 13	2.65460 +0.08	2.65	2.61	2.61	20,800
04 Mar 13	2.57230 +0.00	2.60	2.56	2.58	19,200
27 Feb 13	2.57680 -0.06	2.60	2.51	2.52	139,400
20 Feb 13	2.63680 +0.01	2.67	2.63	2.63	3,500
19 Feb 13	2.62430 +0.00	2.64	2.62	2.62	6,000
11 Feb 13	2.62560 +0.00	2.63	2.62	2.62	3,000
08 Feb 13	2.62640 +0.08	2.63	2.60	2.63	8,000
28 Jan 13	2.54280 +0.01	2.57	2.52	2.57	10,000
24 Jan 13	2.53440 -0.04	2.57	2.53	2.57	10,000
21 Jan 13	2.57200 -0.01	2.61	2.57	2.61	20,000
17 Jan 13	2.58050 +0.14	2.61	2.58	2.58	18,500
07 Jan 13	2.44430 +0.11	2.48	2.44	2.48	17,000
27 Dec 12	2.33850 -0.08	2.34	2.30	2.32	20,000
18 Dec 12	2.41580 +0.04	2.42	2.41	2.42	21,000
17 Dec 12	2.37720 -0.21	2.38	2.35	2.35	21,000
13 Dec 12	2.59190 -0.04	2.70	2.59	2.66	5,000
11 Dec 12	2.63070 -0.01	2.67	2.63	2.65	4,800
07 Dec 12	2.64360 -0.01	2.70	2.62	2.70	45,200
27 Nov 12	2.65190 +0.17	2.65	2.60	2.60	10,000
16 Nov 12	2.48500 -0.21	2.51	2.48	2.51	100,000
06 Nov 12	2.69610 +0.11	2.72	2.67	2.67	2,000
17 Oct 12	2.58660 +0.01	2.64	2.59	2.64	6,000
26 Sep 12	2.57860 -0.06	2.58	2.52	2.55	5,200
24 Sep 12	2.64060 -0.08	2.76	2.64	2.74	5,200
21 Sep 12	2.72040 +0.00	2.72	2.58	2.61	8,000
12 Sep 12	2.72150 -0.08	2.73	2.70	2.70	1,600
07 Sep 12	2.80350 -0.08	2.88	2.80	2.88	5,000
03 Sep 12	2.88610 +0.02	2.89	2.89	2.89	3,000
22 Aug 12	2.87090 -0.12	2.93	2.87	2.90	20,000
17 Aug 12	2.99290 -0.01	2.99	2.88	2.88	28,000
09 Aug 12	3.00300 -0.06	3.05	3.00	3.02	600
08 Aug 12	3.06540 +0.22	3.07	3.00	3.01	5,500
26 Jul 12	2.85000 -0.06	2.85	2.80	2.81	19,000
20 Jul 12	2.91340 +0.24	2.96	2.91	2.93	6,000
17 Jul 12	2.67140 -0.14	2.67	2.64	2.66	5,000
06 Jul 12	2.81380 -0.02	2.89	2.81	2.86	3,000
04 Jul 12	2.83000 +0.07	2.86	2.82	2.83	6,000
27 Jun 12	2.76350 +0.00	2.80	2.73	2.74	5,000
25 Jun 12	2.76280 -0.03	2.76	2.72	2.76	8,000
20 Jun 12	2.79380 +0.20	2.79	2.71	2.71	50,000
08 Jun 12	2.59210 +0.18	2.65	2.59	2.61	25,700
04 Jun 12	2.40900 -0.24	2.48	2.39	2.48	20,000
29 May 12	2.64950 -0.07	2.75	2.65	2.70	25,000
28 May 12	2.72230 +0.12	2.72	2.72	2.72	5,000
25 May 12	2.59890 +0.23	2.66	2.57	2.57	5,000
11 May 12	2.36960 -0.54	2.40	2.34	2.34	20,000
30 Mar 12	2.90540 +0.03	2.91	2.81	2.81	3,000
23 Mar 12	2.87860 -0.02	2.88	2.82	2.82	1,400
14 Mar 12	2.89920 +0.07	2.90	2.83	2.83	10,000
13 Mar 12	2.82620 +0.13	2.83	2.72	2.72	4,000
06 Mar 12	2.69940 +0.15	2.70	2.63	2.63	2,000
07 Feb 12	2.55090 -0.09	2.56	2.52	2.52	6,800
25 Jan 12	2.64160 +0.19	2.64	2.51	2.51	11,800
16 Jan 12	2.45200 +0.27	2.45	2.41	2.41	14,000
14 Dec 11	2.18160 +0.05	2.22	2.17	2.17	6,900
24 Nov 11	2.12900 +0.02	2.13	2.09	2.09	16,000
21 Nov 11	2.11200 -0.26	2.20	2.11	2.20	25,000
14 Nov 11	2.37150 -0.14	2.46	2.37	2.46	40,000
04 Nov 11	2.51000 +0.13	2.51	2.45	2.45	2,200
01 Nov 11	2.38450 -0.10	2.42	2.38	2.42	4,000
21 Oct 11	2.48900 -0.02	2.49	2.43	2.43	12,700
18 Oct 11	2.50800 +0.01	2.63	2.51	2.63	2,000
14 Oct 11	2.49950 +0.09	2.56	2.43	2.56	4,000
28 Sep 11	2.40600 -0.13	2.48	2.41	2.48	12,700
26 Sep 11	2.53700 -0.12	2.54	2.53	2.53	10,000
21 Sep 11	2.65650 +0.30	2.66	2.60	2.60	4,500
08 Sep 11	2.35700 +0.10	2.36	2.28	2.28	4,500
07 Sep 11	2.25400 +0.03	2.25	2.19	2.19	13,800
24 Aug 11	2.22000 +0.06	2.24	2.14	2.14	27,800
12 Aug 11	2.16150 +0.21	2.16	2.07	2.13	37,100
08 Aug 11	1.95100 -0.16	2.09	1.95	2.09	4,500
05 Aug 11	2.11250 -0.20	2.16	2.11	2.16	10,000
02 Aug 11	2.31450 +0.00	2.31	2.26	2.29	16,700
01 Aug 11	2.31700 -0.23	2.33	2.30	2.30	2,400
22 Jul 11	2.54350 -0.01	2.58	2.51	2.51	13,400
21 Jul 11	2.55450 +0.06	2.55	2.49	2.49	12,400
13 Jul 11	2.49100 -0.19	2.63	2.49	2.63	11,800
12 Jul 11	2.67850 +0.38	2.68	2.64	2.64	3,300
17 Jun 11	2.30000 -0.03	2.30	2.29	2.29	15,000
31 May 11	2.33200 +0.06	2.39	2.33	2.39	17,000
08 Apr 11	2.27350 +0.08	2.28	2.24	2.24	1,700
23 Mar 11	2.18900 +0.02	2.19	2.15	2.15	10,000
14 Mar 11	2.17000 -0.04	2.17	2.17	2.17	7,400
11 Mar 11	2.20750 -0.05	2.21	2.21	2.21	10,000
07 Mar 11	2.25750 -0.23	2.34	2.26	2.34	30,100
25 Feb 11	2.48750 -0.01	2.49	2.44	2.44	2,000
22 Feb 11	2.49700 +0.35	2.50	2.50	2.50	2,300
18 Jan 11	2.14700 -0.06	2.15	2.15	2.15	29,400
11 Jan 11	2.21100 -0.04	2.21	2.21	2.21	7,700
10 Jan 11	2.25000 +0.07	2.25	2.22	2.22	22,500
05 Jan 11	2.18000 -0.05	2.18	2.18	2.18	14,000
28 Dec 10	2.23000 +0.10	2.23	2.15	2.15	7,400
27 Dec 10	2.13000 -0.01	2.13	2.11	2.11	11,000
20 Dec 10	2.13700 +0.15	2.14	2.14	2.14	4,000
15 Dec 10	1.99200 +0.01	1.99	1.99	1.99	2,500
07 Dec 10	1.98500 +0.32	1.99	1.99	1.99	26,100
14 May 10	1.66250 +0.09	1.66	1.61	1.61	12,500
28 Apr 10	1.57300 -0.09	1.57	1.57	1.57	4,000
23 Apr 10	1.66500 +0.38	1.66	1.61	1.61	5,000
10 Feb 10	1.28000 +0.00	1.28	1.28	1.28	50,000