FUNDMANAGER.co.uk

PCI-Pal PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	77.00000 +0.50	78.00	76.00	76.50	128,298
21 Oct 26	76.50000 +1.00	82.00	76.00	76.00	185,603
20 Oct 26	75.50000 -1.50	80.00	74.00	77.00	64,915
19 Oct 26	77.00000 +1.50	80.00	75.00	75.50	97,884
16 Oct 26	75.50000 +2.50	76.00	72.00	73.00	129,335
15 Oct 26	73.00000 -0.50	73.80	73.00	73.50	105,847
14 Oct 26	73.50000 +0.00	75.00	73.50	73.50	6,229
13 Oct 26	73.50000 +0.00	75.00	73.10	73.50	89,700
12 Oct 26	73.50000 +0.00	74.75	72.00	73.50	10,233
09 Oct 26	73.50000 +0.00	75.16	73.10	73.50	66,584
08 Oct 26	73.50000 +0.00	75.00	72.00	73.50	67,604
07 Oct 26	73.50000 +1.50	75.00	71.00	72.00	157,782
06 Oct 26	72.00000 +0.00	73.00	71.00	72.00	15,020
05 Oct 26	72.00000 +0.00	73.00	71.50	72.00	23,339
02 Oct 26	72.00000 +0.00	73.00	71.00	72.00	5,769
01 Oct 26	72.00000 +0.00	73.00	71.88	72.00	11,640
30 Sep 26	72.00000 -0.50	74.00	71.00	72.50	23,272
29 Sep 26	72.50000 +0.00	72.50	71.00	72.50	1,950
28 Sep 26	72.50000 +0.00	74.00	71.00	72.50	10,197
25 Sep 26	72.50000 +0.00	74.00	72.10	72.50	29,913
24 Sep 26	72.50000 -0.50	74.00	71.90	73.00	177,570
23 Sep 26	73.00000 +1.00	73.60	71.60	72.00	43,413
22 Sep 26	72.00000 +0.50	78.00	71.00	76.50	199,965
21 Sep 26	71.50000 +2.50	72.50	69.00	69.00	273,610
18 Sep 26	69.00000 +0.50	70.00	68.50	68.50	98,986
17 Sep 26	68.50000 +0.00	69.59	67.00	68.50	54,286
16 Sep 26	68.50000 -4.00	70.00	66.50	66.50	211,695
15 Sep 26	72.50000 +1.50	73.68	72.00	72.00	144,975
14 Sep 26	71.00000 +5.50	73.00	64.00	65.50	219,047
11 Sep 26	65.50000 +0.00	68.00	65.50	65.50	16,000
10 Sep 26	65.50000 +0.50	68.00	65.50	65.50	20,262
09 Sep 26	65.00000 -0.50	66.00	65.00	65.00	29,500
08 Sep 26	65.50000 -0.50	67.00	65.30	66.00	33,431
07 Sep 26	66.00000 +0.00	67.00	66.00	66.00	18,007
04 Sep 26	66.00000 -2.50	70.00	66.00	68.00	118,042
03 Sep 26	68.50000 -0.50	70.00	68.50	69.00	3,011
02 Sep 26	69.00000 +3.00	70.00	65.00	66.00	102,153
01 Sep 26	66.00000 +3.50	66.90	63.00	63.00	166,766
28 Aug 26	62.50000 +0.00	64.00	62.50	62.50	15,140
27 Aug 26	62.50000 +0.00	64.00	62.50	62.50	7,161
26 Aug 26	62.50000 +0.00	64.00	61.00	62.50	625
25 Aug 26	62.50000 +0.00	63.90	62.50	62.50	15,000
24 Aug 26	62.50000 +0.00	64.00	62.50	62.50	2,159
21 Aug 26	62.50000 +0.00	63.50	62.33	62.50	67,472
20 Aug 26	62.50000 +0.00	64.00	61.00	62.50	27,372
19 Aug 26	62.50000 +0.00	64.00	61.00	62.50	9,907
18 Aug 26	62.50000 +0.00	64.00	61.00	62.50	57,976
17 Aug 26	62.50000 +0.50	63.75	62.05	62.05	74,230
14 Aug 26	62.00000 +0.50	62.90	61.40	61.50	20,825
13 Aug 26	61.50000 -1.25	62.10	60.28	62.10	132,874
12 Aug 26	62.75000 -0.25	66.00	62.75	63.00	189,766
11 Aug 26	63.00000 +2.50	64.00	59.00	60.50	64,711
10 Aug 26	60.50000 +0.50	62.00	59.20	60.00	38,145
07 Aug 26	60.00000 +0.00	62.00	58.00	60.00	75,142
06 Aug 26	60.00000 +1.00	61.80	58.00	59.00	232,174
05 Aug 26	59.00000 +0.00	60.00	59.00	59.00	67,030
04 Aug 26	59.00000 +2.50	59.90	58.00	58.00	184,348
03 Aug 26	56.50000 +0.50	58.00	55.00	56.00	110,254
31 Jul 26	56.00000 +4.00	57.00	52.00	53.00	373,462
30 Jul 26	52.00000 +1.50	53.50	50.10	51.50	878,274
29 Jul 26	50.50000 +0.50	51.50	49.00	50.50	355,941
28 Jul 26	50.00000 +6.00	53.00	47.75	47.75	488,775
27 Jul 26	44.00000 +0.50	44.00	42.00	43.50	99,808
24 Jul 26	43.50000 +0.00	45.00	42.15	43.50	53,853
23 Jul 26	43.50000 +0.00	43.50	42.22	43.50	4,316
22 Jul 26	43.50000 +0.00	43.72	42.05	43.50	0
21 Jul 26	43.50000 +0.00	43.50	43.50	43.50	0
20 Jul 26	43.50000 +0.00	43.72	42.05	43.50	35,361
17 Jul 26	43.50000 +0.00	43.74	42.15	43.50	28,886
16 Jul 26	43.50000 +0.00	44.25	42.00	43.50	309
15 Jul 26	43.50000 +0.00	43.90	43.50	43.50	532
14 Jul 26	43.50000 +0.00	43.90	43.20	43.50	10,613
13 Jul 26	43.50000 +0.00	43.50	42.00	43.50	9,389
10 Jul 26	43.50000 +0.00	43.50	42.50	43.50	24,008
09 Jul 26	43.50000 +0.00	43.50	43.00	43.50	113,810
08 Jul 26	43.50000 -0.50	45.00	42.00	44.00	67,361
07 Jul 26	44.00000 +0.00	44.00	43.98	44.00	50,500
06 Jul 26	44.00000 +1.00	44.40	43.05	43.50	33,541
03 Jul 26	43.00000 -2.00	45.00	43.00	45.00	145,171
02 Jul 26	45.00000 +1.00	46.00	44.50	45.00	59,251
01 Jul 26	44.00000 +0.00	45.00	43.90	44.00	42,454
30 Jun 26	44.00000 +0.00	44.00	43.00	44.00	28,576
29 Jun 26	44.00000 -0.50	44.55	43.00	44.50	52,735
26 Jun 26	44.50000 -0.50	46.00	44.00	45.00	14,795
25 Jun 26	45.00000 -0.50	45.40	44.25	45.40	71,978
24 Jun 26	45.50000 +0.00	45.50	45.11	45.50	23,031
23 Jun 26	45.50000 +0.00	45.50	45.11	45.50	23,031
22 Jun 26	45.50000 +0.00	45.50	45.00	45.50	21,532
19 Jun 26	45.50000 +0.00	45.50	45.00	45.50	21,532
18 Jun 26	45.50000 -1.30	45.86	45.00	45.86	40,469
17 Jun 26	46.80000 +0.00	46.80	45.86	46.80	13,126
16 Jun 26	46.80000 +0.00	46.90	45.60	46.80	46,908
15 Jun 26	46.80000 +0.00	48.00	45.60	46.80	46,920
12 Jun 26	46.80000 +1.20	47.00	45.60	46.80	65,000
11 Jun 26	45.60000 -3.40	48.00	45.60	48.00	77,835
10 Jun 26	49.00000 +0.00	49.00	48.00	49.00	1,325
09 Jun 26	49.00000 +0.00	49.00	48.00	49.00	3,188
08 Jun 26	49.00000 +0.00	49.00	48.00	49.00	4,761
05 Jun 26	49.00000 +0.00	49.25	48.02	49.00	54,778
04 Jun 26	49.00000 +0.00	49.00	48.02	49.00	17
03 Jun 26	49.00000 +0.00	50.00	48.02	49.00	27,586
02 Jun 26	49.00000 +0.00	49.37	49.00	49.00	8,094
01 Jun 26	49.00000 -0.50	49.88	48.25	49.50	52,243
29 May 26	49.50000 +0.00	49.90	49.00	49.50	137,048
28 May 26	49.50000 +0.00	50.00	49.50	49.50	192
27 May 26	49.50000 +0.00	50.00	49.00	49.50	1,327
26 May 26	49.50000 +0.00	50.08	48.50	49.50	52,387
22 May 26	49.50000 -0.50	50.08	48.50	50.00	52,387
21 May 26	50.00000 +0.00	51.00	49.22	50.00	37,364
20 May 26	50.00000 -0.50	51.00	49.22	50.50	37,364
19 May 26	50.50000 +1.50	50.90	48.10	49.00	214,054
18 May 26	49.00000 -0.50	50.00	48.00	49.50	22,745
15 May 26	49.50000 +0.00	49.70	48.35	49.50	57,488
14 May 26	49.50000 +0.00	50.00	49.00	49.50	10,982
13 May 26	49.50000 +0.00	50.00	49.50	49.50	128
12 May 26	49.50000 +0.00	50.00	49.50	49.50	3,080
11 May 26	49.50000 +0.00	49.50	49.00	49.50	2,000
08 May 26	49.50000 +0.00	49.50	49.00	49.50	2,000
07 May 26	49.50000 -0.50	51.00	48.00	50.00	64,288
06 May 26	50.00000 -1.00	50.10	49.13	50.10	87,744
05 May 26	51.00000 +0.00	51.00	50.00	51.00	15,244
01 May 26	51.00000 +0.00	52.00	51.00	51.00	1,584
30 Apr 26	51.00000 +0.00	51.50	50.00	51.00	10,970
29 Apr 26	51.00000 +0.00	51.00	50.10	51.00	1,000
28 Apr 26	51.00000 +0.00	52.00	50.10	51.00	24,157
27 Apr 26	51.00000 +0.00	52.00	50.22	51.00	85,320
24 Apr 26	51.00000 +0.50	52.00	50.00	50.50	100,744
23 Apr 26	50.50000 +0.00	52.00	50.50	50.50	346
22 Apr 26	50.50000 +0.00	51.50	50.00	50.50	18,173
21 Apr 26	50.50000 +0.00	51.00	49.75	50.50	5,226
20 Apr 26	50.50000 +0.00	52.00	50.50	50.50	44,019
17 Apr 26	50.50000 +0.00	52.00	49.50	50.50	104,512
16 Apr 26	50.50000 +0.00	50.50	49.00	50.50	50,699
15 Apr 26	50.50000 +0.00	50.95	49.30	50.50	45,047
14 Apr 26	50.50000 +1.00	51.00	49.00	50.00	22,570
13 Apr 26	49.50000 +0.00	49.67	49.00	49.50	12,496
10 Apr 26	49.50000 +0.00	49.50	49.00	49.50	6,292
09 Apr 26	49.50000 +0.00	50.00	49.50	49.50	20,018
08 Apr 26	49.50000 +0.50	50.00	48.00	49.00	132,004
07 Apr 26	49.00000 +0.50	49.00	48.06	48.50	2,536
02 Apr 26	48.50000 +0.00	49.00	48.00	48.50	461
01 Apr 26	48.50000 -0.50	50.00	48.00	49.50	61,771
31 Mar 26	49.00000 +0.50	49.00	48.12	48.50	47,938
30 Mar 26	48.50000 -2.00	50.00	47.00	50.00	206,989
27 Mar 26	50.50000 +0.00	50.50	49.50	50.50	17,855
26 Mar 26	50.50000 -0.50	50.50	50.00	50.50	24,772
25 Mar 26	51.00000 -1.00	53.00	50.00	52.00	10,704
24 Mar 26	52.00000 +0.00	53.00	52.00	52.00	113
23 Mar 26	52.00000 -1.50	53.00	50.26	53.00	11,998
20 Mar 26	53.50000 +0.00	53.50	52.00	53.50	24,390
19 Mar 26	53.50000 +0.00	53.50	52.00	53.50	14,429
18 Mar 26	53.50000 +1.00	54.00	52.30	53.50	64,511
17 Mar 26	52.50000 +0.00	53.25	51.03	52.50	15,343
16 Mar 26	52.50000 -2.50	56.00	51.30	55.00	57,958
13 Mar 26	55.00000 +0.00	55.90	54.00	55.00	6,435
12 Mar 26	55.00000 +0.00	55.20	54.10	55.00	3,656
11 Mar 26	55.00000 +0.00	55.00	54.10	55.00	9,887
10 Mar 26	55.00000 -0.50	56.00	54.50	55.50	31,247
09 Mar 26	55.50000 -1.50	56.01	55.00	56.01	88,500
06 Mar 26	57.00000 +0.00	57.00	56.00	57.00	61,495
05 Mar 26	57.00000 +0.00	57.00	56.10	57.00	5,016
04 Mar 26	57.00000 +0.00	57.00	56.00	57.00	23,006
03 Mar 26	57.00000 +0.00	57.00	57.00	57.00	90,822
02 Mar 26	57.00000 -1.00	57.00	57.00	57.00	49,166
27 Feb 26	58.00000 -0.50	58.45	57.00	58.45	65,607
26 Feb 26	58.50000 +0.00	58.50	58.45	58.50	62,942
25 Feb 26	58.50000 +0.00	60.00	57.00	58.50	45,080
24 Feb 26	58.50000 +0.00	58.50	58.50	58.50	41,518
23 Feb 26	58.50000 +1.00	58.50	57.50	58.50	22,417
20 Feb 26	57.50000 +0.00	59.00	56.50	57.50	7,510
19 Feb 26	57.50000 +0.00	59.00	56.00	57.50	68,126
18 Feb 26	57.50000 +0.00	59.00	57.33	57.50	19,029
17 Feb 26	57.50000 +0.50	59.00	56.00	57.00	119,959
16 Feb 26	57.00000 +0.00	58.00	56.50	57.00	22,072
13 Feb 26	57.00000 +0.50	58.00	56.10	56.50	55,412
12 Feb 26	56.50000 +0.00	58.00	56.10	56.50	15,326
11 Feb 26	56.50000 +0.00	57.55	56.10	56.50	35,300
10 Feb 26	56.50000 +0.00	57.40	56.16	56.50	890,884
09 Feb 26	56.50000 +0.00	57.49	55.00	56.50	114,524
06 Feb 26	56.50000 +0.00	57.46	55.30	56.50	74,548
05 Feb 26	56.50000 +0.00	56.50	55.50	56.50	20,794
04 Feb 26	56.50000 +0.00	58.00	55.00	56.50	84,721
03 Feb 26	56.50000 +2.00	57.60	55.00	56.00	256,986
02 Feb 26	54.50000 -0.50	54.82	54.00	54.50	12,852
30 Jan 26	55.00000 +0.00	55.00	55.00	55.00	67,114
29 Jan 26	55.00000 +0.00	55.30	54.00	55.00	13,392
28 Jan 26	55.00000 +0.00	55.30	54.00	55.00	51,032
27 Jan 26	55.00000 +0.00	55.00	54.24	55.00	8,689
26 Jan 26	55.00000 -0.50	56.00	54.00	55.50	153,839
23 Jan 26	55.50000 +0.00	56.00	55.00	55.50	134,757
22 Jan 26	55.50000 +1.50	55.79	54.75	54.75	121,812
21 Jan 26	54.00000 +0.50	54.00	53.22	53.50	87,600
20 Jan 26	53.50000 -2.50	55.84	53.00	55.84	99,831
19 Jan 26	56.00000 -0.50	56.00	56.00	56.00	15,000
16 Jan 26	56.50000 -1.50	59.00	56.25	58.00	123,395
15 Jan 26	58.00000 +4.00	59.50	53.00	54.00	441,827
14 Jan 26	54.00000 +0.50	55.00	54.00	54.00	37,246
13 Jan 26	53.50000 +0.00	55.00	53.50	53.50	1,547
12 Jan 26	53.50000 +0.00	55.00	53.50	53.50	33,885
09 Jan 26	53.50000 +0.00	55.00	52.50	53.50	56,040
08 Jan 26	53.50000 +1.50	55.00	52.50	52.50	100,293
07 Jan 26	52.00000 +0.00	52.75	51.75	52.00	8,090
06 Jan 26	52.00000 +0.00	52.99	52.00	52.00	25,294
05 Jan 26	52.00000 +0.00	52.30	52.00	52.00	24,533
02 Jan 26	52.00000 +0.50	52.50	51.50	52.00	56,737
31 Dec 25	51.50000 +0.00	51.90	51.30	51.50	23,087
30 Dec 25	51.50000 +0.00	52.25	51.26	51.50	1,378
29 Dec 25	51.50000 +0.00	51.50	51.00	51.50	18,000
24 Dec 25	51.50000 +0.00	51.80	51.50	51.50	40,000
23 Dec 25	51.50000 +0.50	51.80	50.08	51.00	20,657
22 Dec 25	51.00000 +0.00	51.90	50.35	51.00	130,986
19 Dec 25	51.00000 +0.00	52.00	50.79	51.00	9,796
18 Dec 25	51.00000 +0.00	51.00	50.77	51.00	52,205
17 Dec 25	51.00000 +0.00	51.75	50.00	51.00	44,886
16 Dec 25	51.00000 +0.00	51.60	51.00	51.00	80,000
15 Dec 25	51.00000 +0.00	52.00	50.58	51.00	45,600
12 Dec 25	51.00000 -1.00	51.58	50.14	51.00	35,812
11 Dec 25	52.00000 +1.00	52.00	51.28	51.28	19,825
10 Dec 25	51.00000 +0.00	51.40	50.34	51.00	24,312
09 Dec 25	51.00000 +0.00	51.50	51.00	51.00	8,925
08 Dec 25	51.00000 +0.00	51.65	50.22	51.00	41,528
05 Dec 25	51.00000 +0.00	51.80	50.34	51.00	53,657
04 Dec 25	51.00000 +0.00	52.00	50.80	51.00	121,557
03 Dec 25	51.00000 +0.00	51.75	51.00	51.00	32,835
02 Dec 25	51.00000 +0.00	52.00	50.34	51.00	102,074
01 Dec 25	51.00000 +0.50	51.95	50.20	50.50	68,403
28 Nov 25	50.50000 +1.00	51.75	49.75	49.75	85,342
27 Nov 25	49.50000 -0.20	50.00	48.00	49.70	157,098
26 Nov 25	49.70000 -1.30	51.00	49.00	51.00	65,512
25 Nov 25	51.00000 -1.00	51.95	50.00	51.95	49,516
24 Nov 25	52.00000 -0.50	52.60	51.36	52.50	64,105
21 Nov 25	52.50000 -1.00	53.40	52.00	53.40	86,979
20 Nov 25	53.50000 +0.00	54.50	53.50	53.50	32,764
19 Nov 25	53.50000 +3.00	54.40	52.00	52.00	83,995
18 Nov 25	50.50000 +0.00	51.85	49.00	50.00	57,380
17 Nov 25	50.50000 +0.00	52.00	49.55	50.50	152,712
14 Nov 25	50.50000 -0.50	51.90	49.51	51.00	70,000
13 Nov 25	51.00000 +0.50	51.76	49.03	50.50	227,834
12 Nov 25	50.50000 -0.50	51.91	49.60	51.00	189,006
11 Nov 25	51.00000 +5.50	51.00	44.50	45.50	346,981
10 Nov 25	45.50000 -0.50	46.75	45.39	46.00	51,103
07 Nov 25	46.00000 +0.00	47.00	45.27	46.00	12,417
06 Nov 25	46.00000 +0.00	46.00	46.00	46.00	0
05 Nov 25	46.00000 -0.50	47.85	44.72	46.50	70,743
04 Nov 25	46.50000 +2.50	47.00	44.36	44.36	141,822
03 Nov 25	44.00000 -0.50	44.60	43.22	44.50	180,779
31 Oct 25	44.50000 -1.50	44.50	44.50	44.50	98,041
30 Oct 25	46.00000 -0.50	47.10	45.99	46.50	46,770
29 Oct 25	46.50000 +0.00	47.10	45.00	46.50	30,443
28 Oct 25	46.50000 -0.50	46.50	45.00	46.50	30,654
27 Oct 25	47.00000 +0.00	48.45	47.00	47.00	30,864
24 Oct 25	47.00000 +0.00	47.90	46.90	47.00	5,543
23 Oct 25	47.00000 -0.50	47.75	46.85	47.50	16,071
22 Oct 25	47.50000 +0.00	47.90	46.50	47.50	108,767
21 Oct 25	47.50000 +0.00	48.00	47.15	47.50	16,545
20 Oct 25	47.50000 +0.00	48.75	47.05	47.50	23,300
17 Oct 25	47.50000 -0.50	48.00	46.00	47.00	89,233
16 Oct 25	48.00000 +0.00	48.00	46.55	48.00	72,489
15 Oct 25	48.00000 +0.00	48.00	46.60	48.00	7,155
14 Oct 25	48.00000 -2.00	49.12	46.00	49.12	124,897
13 Oct 25	50.00000 +0.00	51.00	49.12	50.00	15,985
10 Oct 25	50.00000 +0.00	50.98	48.50	50.00	22,462
09 Oct 25	50.00000 -1.00	52.00	49.18	51.00	25,913
08 Oct 25	51.00000 +0.00	51.98	50.80	51.00	25,030
07 Oct 25	51.00000 +0.00	51.89	50.00	51.00	31,833
06 Oct 25	51.00000 +0.00	51.89	50.10	51.00	26,571
03 Oct 25	51.00000 -0.50	52.85	50.10	51.50	76,987
02 Oct 25	51.50000 +0.00	52.85	50.75	51.50	29,868
01 Oct 25	51.50000 +0.00	51.70	51.50	51.50	10
30 Sep 25	51.50000 +0.00	51.70	50.69	51.50	28,004
29 Sep 25	51.50000 +0.00	51.73	50.67	51.50	42,302
26 Sep 25	51.50000 +0.00	51.73	51.50	51.50	42,678
25 Sep 25	51.50000 +0.00	51.75	50.67	51.50	43,187
24 Sep 25	51.50000 -0.50	52.00	51.05	52.00	503,330
23 Sep 25	52.00000 +0.50	53.00	50.45	51.50	147,778
22 Sep 25	51.50000 +0.00	51.50	50.00	51.50	4,766
19 Sep 25	51.50000 +0.00	52.40	50.60	51.50	111,011
18 Sep 25	51.50000 +0.00	52.70	51.40	51.50	13,450
17 Sep 25	51.50000 +0.00	51.50	50.15	51.50	17,050
16 Sep 25	51.50000 +0.00	52.70	50.34	51.50	46,391
15 Sep 25	51.50000 +0.00	51.50	50.33	51.50	7,675
12 Sep 25	51.50000 +0.00	52.70	50.27	51.50	34,291
11 Sep 25	51.50000 +0.00	51.50	50.00	51.50	46,818
10 Sep 25	51.50000 -0.50	51.50	50.25	51.50	18,972
09 Sep 25	52.00000 +6.50	53.00	47.80	47.80	592,591
08 Sep 25	45.50000 +0.00	46.38	45.50	45.50	31,133
05 Sep 25	45.50000 +0.00	45.75	45.05	45.50	3,677
04 Sep 25	45.50000 +0.00	45.50	45.00	45.50	138
03 Sep 25	45.50000 +0.00	45.95	45.50	45.50	1,000
02 Sep 25	45.50000 -2.20	46.40	45.50	46.40	59,500
01 Sep 25	47.70000 +0.00	47.70	46.40	47.70	17,020
29 Aug 25	47.70000 +0.00	47.70	46.53	47.70	25,705
28 Aug 25	47.70000 +0.00	47.70	46.50	47.70	45,824
27 Aug 25	47.70000 +0.00	47.70	46.65	47.70	10,722
26 Aug 25	47.70000 +0.00	48.61	47.70	47.70	1,500
22 Aug 25	47.70000 +0.00	48.61	46.40	47.70	33,223
21 Aug 25	47.70000 -0.30	47.70	47.30	47.70	10,000
20 Aug 25	48.00000 +0.00	48.00	48.00	48.00	0
19 Aug 25	48.00000 +0.80	48.00	46.92	47.20	19,791
18 Aug 25	47.20000 +0.00	47.20	47.20	47.20	0
15 Aug 25	47.20000 +0.00	47.92	47.20	47.20	2,350
14 Aug 25	47.20000 +0.00	48.00	46.75	47.20	86,843
13 Aug 25	47.20000 +0.00	47.20	47.20	47.20	0
12 Aug 25	47.20000 +0.00	47.20	47.20	47.20	0
11 Aug 25	47.20000 +0.00	48.00	46.75	47.20	86,843
08 Aug 25	47.20000 +0.20	47.92	47.07	47.07	17,139
07 Aug 25	47.00000 +0.00	47.88	46.51	47.00	11,505
06 Aug 25	47.00000 +0.00	47.88	46.60	47.00	3,267
05 Aug 25	47.00000 +0.50	47.00	46.47	46.50	123,850
04 Aug 25	46.50000 +0.50	46.96	46.15	46.15	26,222
01 Aug 25	46.00000 +0.50	46.60	45.80	46.00	30,768
31 Jul 25	45.50000 -2.50	47.20	45.05	47.20	262,270
30 Jul 25	48.00000 -0.50	49.00	46.36	48.50	230,304
29 Jul 25	48.50000 +4.50	49.00	43.00	43.50	277,753
28 Jul 25	44.00000 +0.50	44.00	43.44	43.50	13,040
25 Jul 25	43.50000 +0.00	43.96	43.50	43.50	48,303
24 Jul 25	43.50000 -2.50	45.10	43.05	45.10	117,142
23 Jul 25	46.00000 +0.00	46.95	45.18	46.00	18,628
22 Jul 25	46.00000 +0.00	46.95	45.18	46.00	18,628
21 Jul 25	46.00000 +0.00	46.80	45.18	46.00	832
18 Jul 25	46.00000 -0.60	46.95	45.11	46.00	37,363
17 Jul 25	46.60000 +0.60	46.95	46.25	46.25	20,743
16 Jul 25	46.00000 +0.00	46.95	45.00	46.00	49,597
15 Jul 25	46.00000 -2.50	48.45	45.00	48.45	75,412
14 Jul 25	48.50000 -0.50	50.00	48.00	49.00	110,545
11 Jul 25	49.00000 +0.00	49.20	48.00	49.00	5,751
10 Jul 25	49.00000 -2.50	50.50	47.40	50.50	70,162
09 Jul 25	51.50000 +0.00	53.00	50.00	51.50	74,135
08 Jul 25	51.50000 +0.00	51.50	50.00	51.50	55,000
07 Jul 25	51.50000 +0.00	52.70	50.75	51.50	295
04 Jul 25	51.50000 +0.00	51.50	50.15	51.50	14,000
03 Jul 25	51.50000 +0.00	51.92	51.50	51.50	19,260
02 Jul 25	51.50000 -0.50	52.50	50.60	52.00	36,895
01 Jul 25	52.00000 +0.00	52.56	50.60	52.00	40,162
30 Jun 25	52.00000 +0.50	52.70	50.31	51.50	11,084
27 Jun 25	51.50000 +0.00	53.00	51.50	51.50	565
26 Jun 25	51.50000 +0.00	51.78	50.21	51.50	18,491
25 Jun 25	51.50000 +0.00	51.50	51.50	51.50	0
24 Jun 25	51.50000 +0.00	51.50	51.50	51.50	0
23 Jun 25	51.50000 -0.50	51.89	49.99	51.89	46,064
20 Jun 25	52.00000 +0.00	52.00	50.75	52.00	14,282
19 Jun 25	52.00000 +0.00	52.00	50.75	52.00	14,282
18 Jun 25	52.00000 +0.00	52.00	50.50	52.00	10,000
17 Jun 25	52.00000 +0.00	52.00	52.00	52.00	0
16 Jun 25	52.00000 +0.00	53.56	51.25	52.00	9,510
13 Jun 25	52.00000 -1.00	54.00	51.24	53.00	47,354
12 Jun 25	53.00000 +0.50	54.75	52.62	52.62	21,780
11 Jun 25	52.50000 +1.00	53.00	51.00	51.50	34,619
10 Jun 25	51.50000 +4.00	52.75	48.97	48.97	115,204
09 Jun 25	47.50000 +2.50	48.85	45.50	45.50	152,582
06 Jun 25	45.00000 +0.00	45.00	44.34	45.00	109,113
05 Jun 25	45.00000 +0.00	45.50	44.22	45.00	88,554
04 Jun 25	45.00000 +0.00	45.39	44.22	45.00	17,307
03 Jun 25	45.00000 +0.00	45.39	44.22	45.00	17,307
02 Jun 25	45.00000 +0.00	45.38	44.51	45.00	15,707
30 May 25	45.00000 +0.00	45.38	44.51	45.00	15,707
29 May 25	45.00000 +0.50	45.40	44.00	44.50	172,845
28 May 25	44.50000 +0.00	44.50	44.00	44.50	13,415
27 May 25	44.50000 -0.50	45.45	44.00	45.00	33,314
23 May 25	45.00000 -1.50	46.99	44.00	46.50	149,509
22 May 25	46.50000 -1.50	48.00	46.10	48.00	46,309
21 May 25	48.00000 +0.00	48.12	48.00	48.00	5,695
20 May 25	48.00000 -0.50	48.00	47.50	48.00	18,108
19 May 25	48.50000 +0.00	48.50	47.26	48.50	8,864
16 May 25	48.50000 +0.00	48.60	47.06	48.50	13,883
15 May 25	48.50000 +0.00	48.50	47.10	48.50	66,115
14 May 25	48.50000 +0.00	50.00	48.50	48.50	7,000
13 May 25	48.50000 +0.00	48.50	48.22	48.50	2,373
12 May 25	48.50000 +0.00	48.60	47.10	48.50	31,987
09 May 25	48.50000 +0.00	49.00	47.00	48.50	23,433
08 May 25	48.50000 +0.00	48.50	48.42	48.50	5,155
07 May 25	48.50000 -0.50	48.50	47.33	48.50	48,019
06 May 25	49.00000 +0.00	49.76	48.26	49.00	23,560
02 May 25	49.00000 +0.50	49.00	48.26	48.50	37,447
01 May 25	48.50000 +1.00	49.00	47.80	47.80	36,435
30 Apr 25	47.50000 +0.00	47.69	46.13	47.50	10,120
29 Apr 25	47.50000 +0.00	47.50	47.50	47.50	0
28 Apr 25	47.50000 +0.00	47.80	46.00	47.50	8,372
25 Apr 25	47.50000 +0.00	47.80	46.15	47.50	12,349
24 Apr 25	47.50000 +1.00	47.50	46.68	46.68	15,738
23 Apr 25	46.50000 +0.00	46.50	46.00	46.50	1,102
22 Apr 25	46.50000 +0.00	46.70	46.08	46.50	55,000
17 Apr 25	46.50000 +0.50	46.80	46.00	46.00	24,666
16 Apr 25	46.00000 +0.00	46.35	45.15	46.00	77,162
15 Apr 25	46.00000 +0.00	47.00	45.42	46.00	8,870
14 Apr 25	46.00000 +0.00	46.75	46.00	46.00	87,938
11 Apr 25	46.00000 +2.00	46.10	45.00	45.00	126,789
10 Apr 25	44.00000 +0.50	44.04	43.44	44.00	50,435
09 Apr 25	43.50000 -1.00	43.50	43.00	43.50	68,315
08 Apr 25	44.50000 +0.50	44.77	43.00	44.00	118,878
07 Apr 25	44.00000 -1.50	44.50	42.25	44.50	116,800
04 Apr 25	45.50000 +0.00	45.50	43.00	45.50	35,000
03 Apr 25	45.50000 +0.00	45.75	45.06	45.50	13,971
02 Apr 25	45.50000 -2.00	47.00	45.20	47.00	48,159
01 Apr 25	47.50000 +0.00	47.74	47.03	47.50	20,000
31 Mar 25	47.50000 -0.50	48.80	47.10	48.00	31,868
28 Mar 25	48.00000 +0.50	48.20	47.20	47.50	175,250
27 Mar 25	47.50000 -1.00	48.60	47.05	48.50	57,120
26 Mar 25	48.50000 +0.00	48.50	48.50	48.50	39,050
25 Mar 25	48.50000 +0.00	48.50	48.50	48.50	27,088
24 Mar 25	48.50000 -1.00	48.50	48.50	48.50	44,944
21 Mar 25	49.50000 -0.50	49.50	49.50	49.50	53,328
20 Mar 25	50.00000 -2.50	52.00	48.25	52.00	340,017
19 Mar 25	52.50000 -1.00	53.40	52.00	53.40	46,275
18 Mar 25	53.50000 -0.50	53.50	53.12	53.50	10,957
17 Mar 25	54.00000 +0.00	54.00	53.24	54.00	3,000
14 Mar 25	54.00000 +0.00	54.00	53.24	54.00	3,000
13 Mar 25	54.00000 +0.00	54.40	53.00	54.00	22,261
12 Mar 25	54.00000 +0.00	54.00	54.00	54.00	27,286
11 Mar 25	54.00000 +0.50	54.00	53.00	53.50	72,500
10 Mar 25	53.50000 -2.00	53.50	53.50	53.50	69,849
07 Mar 25	55.50000 -0.50	56.00	55.00	56.00	59,671
06 Mar 25	56.00000 -1.00	57.10	55.70	57.00	205,718
05 Mar 25	57.00000 -1.00	58.25	56.00	58.00	125,469
04 Mar 25	58.00000 -2.00	63.00	56.25	62.50	217,618
03 Mar 25	60.00000 -3.00	63.25	59.00	63.00	97,657
28 Feb 25	63.00000 +0.00	63.58	62.10	63.00	15,750
27 Feb 25	63.00000 +0.00	64.00	62.40	63.00	79,460
26 Feb 25	63.00000 +0.00	63.00	62.30	63.00	1,000
25 Feb 25	63.00000 -1.50	63.00	63.00	63.00	24,803
24 Feb 25	64.50000 -0.50	64.50	64.00	64.50	9,749
21 Feb 25	65.00000 +0.00	65.00	65.00	65.00	2,371
20 Feb 25	65.00000 -1.00	65.00	65.00	65.00	15,000
19 Feb 25	66.00000 -2.00	68.25	65.10	68.00	39,800
18 Feb 25	68.00000 -0.50	69.00	67.00	68.50	22,081
17 Feb 25	68.50000 +0.00	68.89	67.00	68.50	248
14 Feb 25	68.50000 +0.00	68.50	67.63	68.50	2,000
13 Feb 25	68.50000 +0.00	68.50	67.63	68.50	2,000
12 Feb 25	68.50000 -1.00	69.22	68.00	69.22	22,565
11 Feb 25	69.50000 +0.00	69.50	68.00	69.50	14,017
10 Feb 25	69.50000 -0.50	70.89	69.16	70.00	2,002
07 Feb 25	70.00000 +0.00	70.00	69.00	70.00	6,350
06 Feb 25	70.00000 -1.00	70.21	70.00	70.21	15,958
05 Feb 25	71.00000 -0.50	71.70	71.00	71.50	23,811
04 Feb 25	71.50000 +0.00	71.50	71.00	71.50	33
03 Feb 25	71.50000 -0.50	72.14	71.16	72.00	28,018
31 Jan 25	72.00000 +0.50	72.30	72.00	72.00	4,300
30 Jan 25	71.50000 +0.00	71.97	71.17	71.50	10,001
29 Jan 25	71.50000 +0.00	71.50	71.15	71.50	50,000
28 Jan 25	71.50000 +0.00	71.75	71.13	71.50	76,038
27 Jan 25	71.50000 +1.00	72.88	70.22	71.00	235,340
24 Jan 25	70.50000 +0.00	71.19	69.36	70.50	47,732
23 Jan 25	70.50000 +0.00	71.17	69.36	70.50	2,123
22 Jan 25	70.50000 +0.50	71.52	69.15	70.00	93,915
21 Jan 25	70.00000 +0.00	70.00	69.70	70.00	41,350
20 Jan 25	70.00000 +0.50	70.46	69.10	69.50	16,047
17 Jan 25	69.50000 -1.50	70.70	69.00	70.70	31,476
16 Jan 25	71.00000 +0.00	71.54	70.28	71.00	31,967
15 Jan 25	71.00000 +0.50	71.48	69.22	70.50	155,017
14 Jan 25	70.50000 -1.50	72.62	69.00	72.00	150,261
13 Jan 25	72.00000 +0.50	72.70	71.22	71.50	86,518
10 Jan 25	71.50000 +2.50	73.40	69.88	69.88	105,754
09 Jan 25	69.00000 +0.00	69.89	68.46	69.00	75,194
08 Jan 25	69.00000 +1.00	69.76	67.67	68.00	158,040
07 Jan 25	68.00000 +1.00	69.00	67.06	67.50	170,897
06 Jan 25	67.00000 +1.00	67.75	65.20	66.00	157,046
03 Jan 25	66.00000 +2.50	67.80	64.00	64.00	113,369
02 Jan 25	63.50000 +1.50	65.00	62.15	62.15	35,442
31 Dec 24	62.00000 +0.00	62.60	61.28	62.00	43,000
30 Dec 24	62.00000 +0.00	62.60	61.28	62.00	43,000
27 Dec 24	62.00000 +0.00	62.62	61.24	62.00	25,436
24 Dec 24	62.00000 +0.00	62.00	61.05	62.00	93,031
23 Dec 24	62.00000 +0.00	62.00	61.10	61.50	20,000
20 Dec 24	62.00000 -0.50	62.40	62.00	62.40	20,000
19 Dec 24	62.50000 +0.00	62.50	62.00	62.50	28,794
18 Dec 24	62.50000 +0.00	62.75	62.00	62.50	132,571
17 Dec 24	62.50000 +0.00	62.61	62.00	62.50	99,043
16 Dec 24	62.50000 -0.50	62.80	61.50	62.80	93,725
13 Dec 24	63.00000 -0.50	63.36	62.00	63.36	93,973
12 Dec 24	63.50000 +0.00	63.50	63.10	63.50	53,547
11 Dec 24	63.50000 +0.50	64.85	63.00	64.00	78,392
10 Dec 24	63.00000 +0.00	63.88	62.00	63.00	60,834
09 Dec 24	63.00000 +1.00	63.84	61.90	62.00	276,520
06 Dec 24	62.00000 -0.50	62.84	61.00	62.50	59,039
05 Dec 24	62.50000 +0.00	62.50	62.22	62.50	10,040
04 Dec 24	62.50000 +0.00	62.50	62.00	62.50	42,599
03 Dec 24	62.50000 -2.50	63.60	62.00	63.60	66,151
02 Dec 24	65.00000 -1.00	65.33	63.50	65.33	67,000
29 Nov 24	66.00000 +0.00	66.00	64.50	66.00	12,000
28 Nov 24	66.00000 +0.00	66.40	65.05	66.00	5,777
27 Nov 24	66.00000 +0.00	66.00	65.00	66.00	56,250
26 Nov 24	66.00000 +0.00	66.00	65.15	66.00	40,000
25 Nov 24	66.00000 +0.00	66.00	65.00	66.00	9,000
22 Nov 24	66.00000 -0.50	66.00	65.00	66.00	22,766
21 Nov 24	66.50000 +0.00	67.52	65.06	66.50	2,001
20 Nov 24	66.50000 +0.00	66.50	65.65	66.50	2,000
19 Nov 24	66.50000 +0.00	66.50	65.70	66.50	3,625
18 Nov 24	66.50000 +0.00	67.52	65.00	66.50	60,947
15 Nov 24	66.50000 +0.00	66.50	65.00	66.50	11,000
14 Nov 24	66.50000 -1.00	68.40	65.20	67.50	55,219
13 Nov 24	67.50000 +0.50	69.88	66.36	67.00	59,809
12 Nov 24	67.00000 +1.50	67.78	65.78	65.78	98,000
11 Nov 24	65.50000 +2.00	65.50	63.83	63.83	147,000
08 Nov 24	63.50000 -1.00	64.20	63.12	64.20	29,574
07 Nov 24	64.50000 -1.00	65.05	64.10	65.05	35,681
06 Nov 24	65.50000 -1.00	66.00	65.00	66.00	37,925
05 Nov 24	66.50000 -2.00	67.75	66.00	67.75	19,375
04 Nov 24	68.50000 +3.50	70.00	66.15	67.00	406,940
01 Nov 24	65.00000 +1.50	66.89	64.65	64.65	181,681
31 Oct 24	63.50000 +7.00	65.00	56.80	56.80	139,965
30 Oct 24	56.50000 +0.50	57.00	55.25	56.00	105,738
29 Oct 24	56.00000 -1.50	56.50	55.00	56.50	93,696
28 Oct 24	57.50000 +0.00	57.50	55.00	57.50	87,869
25 Oct 24	57.50000 +1.00	59.00	56.10	56.50	109,542
24 Oct 24	56.50000 +3.50	57.00	53.80	53.80	110,802
23 Oct 24	53.00000 -1.50	54.25	53.00	54.25	73,356
22 Oct 24	54.50000 +5.00	55.00	50.00	50.00	145,376
21 Oct 24	49.50000 +0.00	49.70	49.15	49.50	31,299
18 Oct 24	49.50000 +0.00	49.60	49.32	49.50	47,375
17 Oct 24	49.50000 +0.00	49.95	49.22	49.50	84,841
16 Oct 24	49.50000 +0.00	49.80	49.50	49.50	40
15 Oct 24	49.50000 +0.50	49.90	48.58	49.00	44,094
14 Oct 24	49.00000 +0.00	49.70	48.22	49.00	37,131
11 Oct 24	49.00000 -0.50	49.80	49.00	49.50	52,000
10 Oct 24	49.50000 -1.00	50.13	49.20	50.13	26,998
09 Oct 24	50.50000 -0.50	50.60	50.00	50.60	72,589
08 Oct 24	51.00000 -0.50	52.90	50.50	51.50	41,001
07 Oct 24	51.50000 +3.60	52.00	47.50	47.90	122,939
04 Oct 24	47.90000 +0.00	48.90	47.35	47.90	64,756
03 Oct 24	47.90000 +0.00	48.48	47.35	47.90	4,418
02 Oct 24	47.90000 +0.00	48.00	46.82	47.90	34,300
01 Oct 24	47.90000 +0.00	48.60	46.91	47.90	13,300
30 Sep 24	47.90000 -0.60	48.63	47.11	48.50	74,154
27 Sep 24	48.50000 -2.00	50.45	48.00	50.45	81,340
26 Sep 24	50.50000 -3.50	53.90	49.00	53.90	180,789
25 Sep 24	54.00000 +0.00	54.00	53.37	54.00	7,500
24 Sep 24	54.00000 +0.00	54.70	53.26	54.00	3,362
23 Sep 24	54.00000 +0.00	54.00	53.35	54.00	4,400
20 Sep 24	54.00000 +0.50	54.85	52.39	53.50	43,201
19 Sep 24	53.50000 +0.00	54.90	50.00	53.50	300,320
18 Sep 24	53.50000 -1.50	54.00	53.20	54.00	17,658
17 Sep 24	55.00000 +0.00	55.00	54.10	55.00	10,000
16 Sep 24	55.00000 +0.00	55.00	54.10	55.00	30,571
13 Sep 24	55.00000 -1.00	55.10	54.00	55.10	39,489
12 Sep 24	56.00000 -0.50	56.00	55.10	56.00	37,000
11 Sep 24	56.50000 +0.00	56.50	56.00	56.50	46,000
10 Sep 24	56.50000 -1.00	57.08	56.02	57.08	43,108
09 Sep 24	57.50000 +0.00	58.00	57.25	57.50	108,961
06 Sep 24	57.50000 +0.00	57.67	57.50	57.50	70,016
05 Sep 24	57.50000 +0.00	57.88	57.50	57.50	30,000
04 Sep 24	57.50000 -0.50	58.60	57.50	57.50	14,000
03 Sep 24	58.00000 +0.00	58.60	58.00	58.00	14,000
02 Sep 24	58.00000 +0.00	58.72	57.50	58.00	75,284
30 Aug 24	58.00000 +0.00	58.33	57.50	58.00	25,000
29 Aug 24	58.00000 +1.50	59.40	56.50	56.50	59,009
28 Aug 24	56.50000 -1.00	57.00	50.00	51.00	786,109
27 Aug 24	57.50000 +2.50	57.65	55.68	55.68	283,863
23 Aug 24	55.00000 +1.00	55.80	54.50	54.50	78,435
22 Aug 24	54.00000 +0.50	54.00	53.50	53.50	45,846
21 Aug 24	53.50000 -1.50	55.50	53.50	55.00	51,717
20 Aug 24	55.00000 -2.50	57.90	53.30	57.00	81,073
19 Aug 24	57.50000 -1.00	59.70	56.10	58.50	192,077
16 Aug 24	58.50000 +1.50	59.00	57.00	57.00	159,449
15 Aug 24	57.00000 -7.50	64.00	56.20	64.00	222,717
14 Aug 24	64.50000 +0.00	65.00	64.36	64.50	2,001
13 Aug 24	64.50000 -1.00	64.50	64.22	64.50	15,161
12 Aug 24	65.50000 +0.00	66.00	64.66	65.50	16,097
09 Aug 24	65.50000 +1.00	66.00	64.75	64.75	15,407
08 Aug 24	64.50000 -1.00	67.00	64.26	65.50	68,056
07 Aug 24	65.50000 +1.00	67.00	64.58	64.58	197,325
06 Aug 24	64.50000 +0.00	64.89	63.54	64.50	18,892
05 Aug 24	64.50000 -1.50	64.89	63.25	64.89	69,677
02 Aug 24	66.00000 +0.00	66.65	65.64	66.00	19,481
01 Aug 24	66.00000 +0.00	66.65	65.64	66.00	39,399
31 Jul 24	66.00000 +0.00	66.65	65.56	66.00	55,361
30 Jul 24	66.00000 +0.00	66.65	65.67	66.00	57,288
29 Jul 24	66.00000 +0.00	66.65	65.55	66.00	59,070
26 Jul 24	66.00000 +0.00	66.65	66.00	66.00	6,102
25 Jul 24	66.00000 +0.00	66.70	65.41	66.00	58,272
24 Jul 24	66.00000 +0.00	66.79	65.41	66.00	19,856
23 Jul 24	66.00000 +0.00	66.79	65.30	66.00	17,424
22 Jul 24	66.00000 -0.50	66.89	65.41	66.00	26,372
19 Jul 24	66.50000 +1.00	66.95	66.00	66.00	22,488
18 Jul 24	65.50000 -0.50	66.11	65.12	66.00	35,406
17 Jul 24	66.00000 -0.50	66.40	65.11	66.40	22,650
16 Jul 24	66.50000 +1.50	66.50	65.78	65.78	35,691
15 Jul 24	65.00000 -1.50	65.80	64.99	65.80	45,550
12 Jul 24	66.50000 +0.00	67.00	66.50	66.50	1,769
11 Jul 24	66.50000 +0.00	67.00	66.50	66.50	0
10 Jul 24	66.50000 +0.50	67.00	66.50	66.50	37,449
09 Jul 24	66.00000 -0.50	67.00	64.80	66.50	27,080
08 Jul 24	66.50000 +0.50	67.60	65.15	66.00	25,138
05 Jul 24	66.00000 +0.00	66.00	63.00	66.00	205,000
04 Jul 24	66.00000 +0.00	66.60	64.80	66.00	17,205
03 Jul 24	66.00000 +1.50	66.35	65.39	65.39	52,245
02 Jul 24	64.50000 -2.00	67.00	63.00	66.50	88,433
01 Jul 24	66.50000 +4.00	68.00	63.40	63.40	188,260
28 Jun 24	62.50000 +0.00	63.70	61.50	62.50	85,508
27 Jun 24	62.50000 +7.00	64.55	56.88	56.88	471,845
26 Jun 24	55.50000 +0.00	55.50	54.39	55.50	1,500
25 Jun 24	55.50000 +0.00	55.50	54.39	55.50	1,500
24 Jun 24	55.50000 +1.50	56.61	54.39	54.39	45,491
21 Jun 24	54.00000 +0.00	54.40	53.30	54.00	6,616
20 Jun 24	54.00000 -1.00	54.40	53.10	54.40	59,140
19 Jun 24	55.00000 +0.00	55.00	54.98	55.00	2,000
18 Jun 24	55.00000 -1.50	55.39	55.00	55.39	26,380
17 Jun 24	56.50000 +0.00	56.50	56.20	56.50	9,099
14 Jun 24	56.50000 +0.00	61.00	55.20	56.50	129,024
13 Jun 24	56.50000 -4.00	61.00	55.20	60.50	129,024
12 Jun 24	60.50000 +0.00	60.50	59.54	60.50	778
11 Jun 24	60.50000 +0.00	61.45	59.52	60.50	108,754
10 Jun 24	60.50000 +0.00	61.50	59.45	60.50	19,885
07 Jun 24	60.50000 +0.00	60.50	59.52	60.50	3,763
06 Jun 24	60.50000 +0.00	61.67	59.45	60.50	7,734
05 Jun 24	60.50000 +1.50	61.80	58.30	59.00	143,688
04 Jun 24	59.00000 +0.50	59.74	57.30	58.50	44,796
03 Jun 24	58.50000 -1.50	59.00	58.00	59.00	27,184
31 May 24	60.00000 +0.00	60.70	59.30	60.00	27,230
30 May 24	60.00000 -1.50	61.00	60.00	61.00	17,280
29 May 24	61.50000 -1.00	61.62	60.10	61.62	19,000
28 May 24	62.50000 -1.00	64.20	60.70	63.50	64,040
24 May 24	63.50000 -1.50	64.78	62.00	64.78	31,337
23 May 24	65.00000 -1.00	66.00	64.15	66.00	29,289
22 May 24	66.00000 +7.00	68.70	60.00	60.00	253,546
21 May 24	59.00000 +0.00	59.92	58.51	59.00	159,398
20 May 24	59.00000 +0.00	59.98	59.00	59.00	69,188
17 May 24	59.00000 +0.00	59.00	58.20	59.00	2,840
16 May 24	59.00000 +0.00	59.63	58.11	59.00	5,541
15 May 24	59.00000 +0.00	59.71	59.00	59.00	10,400
14 May 24	59.00000 -2.00	60.06	58.00	60.06	103,889
13 May 24	61.00000 +0.00	61.37	60.08	61.00	15,472
10 May 24	61.00000 +0.00	61.00	60.15	61.00	8,250
09 May 24	61.00000 +0.00	61.00	60.80	61.00	28,774
08 May 24	61.00000 +0.50	61.00	60.80	61.00	28,774
07 May 24	60.50000 -0.50	62.00	60.06	61.00	34,283
03 May 24	61.00000 -1.00	61.00	60.00	61.00	27,727
02 May 24	62.00000 +0.00	62.00	61.02	62.00	3,125
01 May 24	62.00000 +0.00	62.00	61.02	62.00	3,146
30 Apr 24	62.00000 +0.50	62.00	61.01	61.50	9,200
29 Apr 24	61.50000 -0.50	61.50	61.10	61.50	15,000
26 Apr 24	62.00000 +0.00	62.12	62.00	62.00	10,000
25 Apr 24	62.00000 -0.50	63.00	61.30	62.50	16,062
24 Apr 24	62.50000 +0.00	62.50	61.30	62.50	22
23 Apr 24	62.50000 +0.00	62.50	62.50	62.50	3,184
22 Apr 24	62.50000 +0.00	62.50	61.30	62.50	4,120
19 Apr 24	62.50000 -1.00	62.50	61.06	62.50	26,068
18 Apr 24	63.50000 -1.50	63.65	63.40	63.65	28,326
17 Apr 24	65.00000 +2.00	66.55	63.00	63.00	107,511
16 Apr 24	63.00000 +0.00	63.00	61.90	63.00	5,662
15 Apr 24	63.00000 +0.00	64.76	61.42	63.00	65,212
12 Apr 24	63.00000 +1.50	63.00	61.40	61.50	14,382
11 Apr 24	61.50000 +0.00	62.00	61.50	61.50	29,988
10 Apr 24	61.50000 +1.50	62.50	60.26	60.26	98,986
09 Apr 24	60.00000 +2.00	60.04	55.18	58.00	180,341
08 Apr 24	58.00000 +0.00	58.00	57.12	58.00	17,183
05 Apr 24	58.00000 +2.00	58.90	56.96	56.96	60,373
04 Apr 24	56.00000 +0.00	56.80	55.00	56.00	90,864
03 Apr 24	56.00000 +0.00	56.50	56.00	56.00	35,379
02 Apr 24	56.00000 +0.00	56.00	55.31	56.00	5,554
28 Mar 24	56.00000 +0.00	56.50	55.25	56.00	5,473
27 Mar 24	56.00000 +0.00	56.70	55.12	56.00	22,923
26 Mar 24	56.00000 +0.00	56.48	55.00	56.00	482,961
25 Mar 24	56.00000 +0.00	56.00	55.00	56.00	13,628
22 Mar 24	56.00000 +0.00	56.10	55.04	56.00	24,210
21 Mar 24	56.00000 +0.00	56.48	55.04	56.00	4,991
20 Mar 24	56.00000 +0.00	56.00	55.04	56.00	2,268
19 Mar 24	56.00000 -1.00	56.67	55.22	56.67	39,700
18 Mar 24	57.00000 -1.00	57.00	56.00	57.00	26,305
15 Mar 24	58.00000 -0.50	58.00	56.00	58.00	181,394
14 Mar 24	58.50000 -1.00	58.50	56.00	58.50	52,775
13 Mar 24	59.50000 +2.50	60.00	57.00	57.00	124,831
12 Mar 24	57.00000 +1.00	58.60	56.11	57.00	204,399
11 Mar 24	56.00000 +0.50	56.99	54.75	55.50	29,282
08 Mar 24	55.50000 -0.50	55.50	55.10	55.50	1,718
07 Mar 24	56.00000 +0.00	56.38	54.43	56.00	50,100
06 Mar 24	56.00000 +0.00	56.00	56.00	56.00	10,343
05 Mar 24	56.00000 -0.50	56.76	55.00	56.50	20,856
04 Mar 24	56.50000 +4.00	57.34	54.22	54.22	84,087
01 Mar 24	52.50000 +4.00	53.97	49.50	49.50	194,880
29 Feb 24	48.50000 +0.00	49.80	47.36	48.50	15,040
28 Feb 24	48.50000 +0.00	49.98	45.25	48.50	122,545
27 Feb 24	48.50000 +0.00	49.98	45.25	49.00	122,545
26 Feb 24	48.50000 -0.50	48.50	47.00	48.50	47,334
23 Feb 24	49.00000 +0.00	49.79	48.00	49.00	20,308
22 Feb 24	49.00000 +0.00	49.00	48.00	49.00	11,849
21 Feb 24	49.00000 +0.50	50.00	47.00	48.50	47,606
20 Feb 24	48.50000 +0.00	49.00	47.21	48.50	13,021
19 Feb 24	48.50000 -0.50	48.50	48.00	48.50	4,007
16 Feb 24	49.00000 +0.00	49.00	48.14	48.14	20,000
15 Feb 24	49.00000 +0.00	49.00	48.00	49.00	13,302
14 Feb 24	49.00000 +0.00	49.00	48.00	49.00	13,302
13 Feb 24	49.00000 +0.00	49.00	48.00	49.00	13,302
12 Feb 24	49.00000 +0.00	49.05	48.00	49.00	18,425
09 Feb 24	49.00000 +0.00	49.05	49.00	49.00	3,897
08 Feb 24	49.00000 +0.00	49.88	48.22	49.00	21,011
07 Feb 24	49.00000 +0.50	50.00	47.33	48.50	28,370
06 Feb 24	48.50000 -7.00	58.00	47.50	56.50	264,812
05 Feb 24	55.50000 +1.50	55.50	53.32	55.50	66,448
02 Feb 24	54.00000 +1.50	54.00	53.32	53.32	66,448
01 Feb 24	52.50000 +0.00	52.85	52.50	52.50	20,000
31 Jan 24	52.50000 +0.00	53.67	51.50	52.50	18,265
30 Jan 24	52.50000 -4.50	55.32	52.25	55.32	68,177
29 Jan 24	57.00000 -3.00	59.75	55.32	59.75	244,448
26 Jan 24	60.00000 -3.50	63.68	58.08	63.50	88,570
25 Jan 24	63.50000 +0.00	63.50	63.00	63.50	27,873
24 Jan 24	63.50000 +0.00	63.68	63.00	63.50	156,464
23 Jan 24	63.50000 +0.00	64.00	63.00	63.50	153,667
22 Jan 24	63.50000 +0.00	63.89	63.00	63.50	108,806
19 Jan 24	63.50000 +0.00	63.50	63.00	63.50	59,197
18 Jan 24	63.50000 +0.00	63.50	63.45	63.50	9,743
17 Jan 24	63.50000 -1.00	63.50	63.12	63.50	7,914
16 Jan 24	64.50000 +0.00	64.56	63.30	64.50	12,827
15 Jan 24	64.50000 +0.00	64.80	63.00	64.50	127,829
12 Jan 24	64.50000 +0.00	65.67	63.45	64.50	17,190
11 Jan 24	64.50000 +0.00	65.00	63.57	64.50	68,441
10 Jan 24	64.50000 -0.50	65.00	63.92	65.00	49,089
09 Jan 24	65.00000 +0.00	66.30	63.88	65.00	119,908
08 Jan 24	65.00000 +0.00	66.40	65.00	65.00	96,750
05 Jan 24	65.00000 +0.00	66.58	65.00	65.00	9,724
04 Jan 24	65.00000 +1.00	66.70	64.62	64.62	70,277
03 Jan 24	64.00000 +1.00	65.00	62.56	63.00	46,574
02 Jan 24	63.00000 +0.00	63.00	62.11	63.00	27,608
29 Dec 23	63.00000 -0.50	63.00	62.38	63.00	7,000
28 Dec 23	63.50000 +0.00	63.80	62.23	63.50	29,357
27 Dec 23	63.50000 +4.00	63.50	60.25	60.50	110,722
22 Dec 23	59.50000 +0.00	61.00	59.03	59.50	43,364
21 Dec 23	59.50000 -0.50	59.50	59.50	59.50	50,000
20 Dec 23	60.00000 +0.00	62.00	58.00	60.00	208,998
19 Dec 23	60.00000 +2.00	63.00	58.84	58.84	209,026
18 Dec 23	58.00000 +5.50	59.96	53.65	53.65	163,552
15 Dec 23	52.50000 +0.00	53.65	51.51	52.50	32,232
14 Dec 23	52.50000 +0.00	52.50	52.50	52.50	25,000
13 Dec 23	52.50000 +0.00	53.69	51.00	52.50	65,360
12 Dec 23	52.50000 +1.00	53.80	51.66	51.66	34,300
11 Dec 23	51.50000 +3.50	53.00	50.40	50.40	275,485
08 Dec 23	48.00000 +0.00	49.30	48.00	48.00	4,037
07 Dec 23	48.00000 +0.00	48.00	46.21	48.00	1,588
06 Dec 23	48.00000 -1.00	48.00	48.00	48.00	2,930
05 Dec 23	49.00000 +4.50	49.98	45.00	45.00	176,444
04 Dec 23	44.50000 +1.00	44.60	44.00	44.00	35,000
01 Dec 23	43.50000 +0.00	44.00	43.50	43.50	10,539
30 Nov 23	43.50000 +0.00	43.90	43.10	43.50	41,369
29 Nov 23	43.50000 +0.00	43.62	43.00	43.50	77,740
28 Nov 23	43.50000 +1.00	43.50	41.21	42.50	77,139
27 Nov 23	42.50000 +0.00	42.50	42.00	42.50	52,230
24 Nov 23	42.50000 +0.00	42.65	41.62	42.50	14,131
23 Nov 23	42.50000 +0.00	42.50	42.50	42.50	0
22 Nov 23	42.50000 -0.50	42.88	41.50	42.88	20,583
21 Nov 23	43.00000 +0.50	43.34	41.50	42.50	57,210
20 Nov 23	42.50000 +0.00	43.42	42.50	42.50	53,820
17 Nov 23	42.50000 -0.50	42.50	42.50	42.50	25,000
16 Nov 23	43.00000 +3.50	43.98	39.00	39.50	270,762
15 Nov 23	39.50000 +0.00	40.00	39.16	39.50	75,589
14 Nov 23	39.50000 +0.00	39.85	39.06	39.50	37,219
13 Nov 23	39.50000 -0.50	40.95	39.05	40.00	391,510
10 Nov 23	40.00000 +0.50	40.50	39.10	39.50	355,184
09 Nov 23	39.50000 -4.50	45.11	39.00	45.11	306,562
08 Nov 23	44.00000 +4.00	44.78	39.50	40.00	139,936
07 Nov 23	40.00000 +0.00	40.68	39.25	40.00	78,029
06 Nov 23	40.00000 +0.50	40.00	39.50	39.50	80,000
03 Nov 23	39.50000 -0.50	39.50	38.25	39.50	77,500
02 Nov 23	40.00000 +0.00	40.00	40.00	40.00	0
01 Nov 23	40.00000 +0.00	40.00	40.00	40.00	0
31 Oct 23	40.00000 +0.00	40.00	40.00	40.00	0
30 Oct 23	40.00000 +0.00	40.49	40.00	40.00	5,000
27 Oct 23	40.00000 -0.50	40.00	38.25	40.00	50,000
26 Oct 23	40.50000 -0.50	40.50	39.00	40.50	9,019
25 Oct 23	41.00000 +0.00	41.00	40.00	41.00	501
24 Oct 23	41.00000 +0.00	41.00	40.00	41.00	22,825
23 Oct 23	41.00000 +0.00	42.00	40.21	41.00	75,156
20 Oct 23	41.00000 +0.00	41.00	40.24	41.00	29,609
19 Oct 23	41.00000 +0.00	41.00	41.00	41.00	0
18 Oct 23	41.00000 +0.00	41.46	41.00	41.00	13,686
17 Oct 23	41.00000 -1.00	42.46	40.65	42.00	36,092
16 Oct 23	42.00000 -2.00	43.75	40.50	43.75	143,758
13 Oct 23	44.00000 -1.00	44.00	43.00	44.00	41,000
12 Oct 23	45.00000 +0.00	45.00	45.00	45.00	0
11 Oct 23	45.00000 +0.00	45.00	44.97	45.00	3,221
10 Oct 23	45.00000 +0.00	45.17	45.00	45.00	1,426
09 Oct 23	45.00000 +0.50	45.36	44.00	45.00	35,055
06 Oct 23	44.50000 -2.00	45.87	44.05	45.87	59,122
05 Oct 23	46.50000 -1.50	47.90	44.00	47.90	440,081
04 Oct 23	48.00000 -0.50	49.00	45.02	48.50	140,599
03 Oct 23	48.50000 -6.50	54.51	47.00	54.51	753,174
02 Oct 23	55.00000 -2.00	57.30	53.00	57.00	156,294
29 Sep 23	57.00000 +0.00	57.80	56.30	57.00	54,074
28 Sep 23	57.00000 -3.50	59.16	56.00	59.16	113,283
27 Sep 23	60.50000 +2.00	61.85	59.25	59.25	248,271
26 Sep 23	58.50000 +9.50	63.40	56.50	57.50	609,009
25 Sep 23	49.00000 +0.00	49.80	48.26	49.00	26,252
22 Sep 23	49.00000 +2.00	49.00	46.72	47.00	35,355
21 Sep 23	47.00000 +0.00	47.00	46.70	47.00	19,804
20 Sep 23	47.00000 +0.00	47.00	46.00	47.00	10,067
19 Sep 23	47.00000 +0.00	47.58	47.00	47.00	36,800
18 Sep 23	47.00000 +0.00	47.60	46.52	47.00	19,829
15 Sep 23	47.00000 +0.00	47.88	46.52	47.00	5,093
14 Sep 23	47.00000 +0.00	47.00	46.52	47.00	3,000
13 Sep 23	47.00000 +0.00	47.48	46.36	47.00	27,075
12 Sep 23	47.00000 +0.00	47.00	46.44	47.00	12,000
11 Sep 23	47.00000 +0.00	47.67	47.00	47.00	7,297
08 Sep 23	47.00000 +0.00	47.50	46.00	47.00	8,608
07 Sep 23	47.00000 +0.00	47.00	46.36	47.00	7,000
06 Sep 23	47.00000 +0.00	47.00	46.35	47.00	2,171
05 Sep 23	47.00000 +0.00	47.70	47.00	47.00	4,000
04 Sep 23	47.00000 +0.50	47.90	46.21	47.00	93,220
01 Sep 23	46.50000 +0.00	47.70	45.54	46.50	19,147
31 Aug 23	46.50000 +0.00	46.50	46.50	46.50	12,135
30 Aug 23	46.50000 +1.00	46.50	46.50	46.50	58,873
29 Aug 23	45.50000 +0.00	45.75	45.15	45.50	17,882
25 Aug 23	45.50000 +0.00	45.90	45.25	45.50	64,255
24 Aug 23	45.50000 -2.00	47.00	45.01	47.00	23,920
23 Aug 23	47.50000 -0.50	47.50	47.00	47.50	41,500
22 Aug 23	48.00000 +0.00	48.39	47.24	48.00	50,536
21 Aug 23	48.00000 +0.00	48.80	47.28	48.00	116,426
18 Aug 23	48.00000 -0.50	48.25	47.10	48.25	66,857
17 Aug 23	48.50000 -1.00	49.00	48.15	49.00	10,715
16 Aug 23	49.50000 +0.00	49.50	49.50	49.50	0
15 Aug 23	49.50000 +0.00	49.50	49.00	49.50	280
14 Aug 23	49.50000 +0.00	49.50	49.00	49.50	42
11 Aug 23	49.50000 +0.00	49.50	49.50	49.50	0
10 Aug 23	49.50000 +0.00	49.50	49.32	49.50	54,348
09 Aug 23	49.50000 -2.00	50.90	48.50	50.90	73,037
08 Aug 23	51.50000 +0.00	51.50	50.61	51.50	6,200
07 Aug 23	51.50000 +0.00	51.50	51.50	51.50	6,500
04 Aug 23	51.50000 +0.50	51.90	51.50	51.50	9,805
03 Aug 23	51.00000 -0.50	51.21	50.50	51.21	38,629
02 Aug 23	51.50000 +0.50	51.50	51.50	51.50	7,470
01 Aug 23	51.00000 +0.00	51.80	51.00	51.00	0
31 Jul 23	51.00000 +0.00	51.80	51.00	51.00	968
28 Jul 23	51.00000 +0.00	51.00	51.00	51.00	19,962
27 Jul 23	51.00000 +1.00	51.90	49.89	50.00	62,477
26 Jul 23	50.00000 +0.00	50.00	50.00	50.00	0
25 Jul 23	50.00000 +0.00	50.00	49.00	50.00	43,036
24 Jul 23	50.00000 -1.00	50.00	50.00	50.00	6,000
21 Jul 23	51.00000 -1.00	51.00	49.00	51.00	93,323
20 Jul 23	52.00000 +0.00	52.40	50.40	52.00	96,211
19 Jul 23	52.00000 +0.00	52.45	50.25	52.00	151,899
18 Jul 23	52.00000 +0.00	52.00	50.04	52.00	3,123
17 Jul 23	52.00000 -1.00	52.00	50.25	52.00	63,000
14 Jul 23	53.00000 -0.50	53.79	51.30	53.50	86,077
13 Jul 23	53.50000 +0.00	53.50	53.50	53.50	3,515
12 Jul 23	53.50000 +0.00	53.89	52.13	53.50	90,702
11 Jul 23	53.50000 +1.50	54.70	52.11	52.11	69,837
10 Jul 23	52.00000 +0.50	52.70	51.20	51.50	8,789
07 Jul 23	51.50000 +0.00	52.64	50.48	51.50	87,016
06 Jul 23	51.50000 +0.00	51.80	50.88	51.50	31,000
05 Jul 23	51.50000 +0.00	52.00	51.50	51.50	36,048
04 Jul 23	51.50000 +0.00	51.50	50.65	51.50	4,422
03 Jul 23	51.50000 -2.00	54.12	50.65	53.50	76,225
30 Jun 23	53.50000 +0.00	53.50	53.50	53.50	0
29 Jun 23	53.50000 +0.00	54.35	53.50	53.50	7,183
28 Jun 23	53.50000 +0.00	53.50	53.50	53.50	0
27 Jun 23	53.50000 +0.00	53.50	52.41	53.50	28,828
26 Jun 23	53.50000 +0.50	54.88	52.54	53.00	60,947
23 Jun 23	53.00000 +0.00	53.00	51.15	53.00	546,231
22 Jun 23	53.00000 +1.50	53.00	51.28	51.50	67,392
21 Jun 23	51.50000 +0.00	51.80	51.00	51.50	3,151
20 Jun 23	51.50000 +0.00	51.50	51.50	51.50	0
19 Jun 23	51.50000 -2.00	54.55	50.20	53.50	133,509
16 Jun 23	53.50000 -1.00	54.49	52.41	54.49	27,082
15 Jun 23	54.50000 -2.00	55.60	53.00	55.60	45,485
14 Jun 23	56.50000 -1.00	56.50	55.40	56.50	60,964
13 Jun 23	57.50000 +0.00	57.50	55.75	57.50	163,202
12 Jun 23	57.50000 +0.50	59.25	56.10	57.00	15,879
09 Jun 23	57.00000 +1.00	57.44	55.32	56.00	52,517
08 Jun 23	56.00000 -2.00	57.47	55.30	57.47	27,046
07 Jun 23	58.00000 +1.50	58.00	56.21	57.00	28,002
06 Jun 23	56.50000 +0.00	56.50	56.50	56.50	0
05 Jun 23	56.50000 +0.00	56.50	56.50	56.50	0
02 Jun 23	56.50000 +0.00	57.22	55.48	56.50	22,466
01 Jun 23	56.50000 +0.00	57.70	55.45	56.50	24,500
31 May 23	56.50000 +0.00	57.74	55.36	56.50	6,917
30 May 23	56.50000 +0.00	57.82	56.40	56.50	68,174
26 May 23	56.50000 +0.00	58.00	55.00	56.50	194,429
25 May 23	56.50000 +0.50	56.88	56.50	56.50	10,501
24 May 23	56.00000 +2.50	56.90	52.33	53.50	289,730
23 May 23	53.50000 +2.00	55.00	51.50	51.50	63,000
22 May 23	51.50000 +0.00	53.00	51.30	51.50	20,000
19 May 23	51.50000 +0.00	52.97	51.15	51.50	40,000
18 May 23	51.50000 +0.00	51.50	51.50	51.50	0
17 May 23	51.50000 -0.50	52.34	51.10	52.00	30,000
16 May 23	52.00000 -1.00	52.50	51.13	52.50	7,487
15 May 23	53.00000 -1.50	54.05	52.51	54.05	28,272
12 May 23	54.50000 -1.50	55.40	54.12	55.40	17,557
11 May 23	56.00000 -1.50	57.50	54.00	57.50	269,742
10 May 23	57.50000 +6.00	58.00	50.20	51.50	145,365
09 May 23	51.50000 +2.50	53.00	48.90	49.00	176,435
05 May 23	49.00000 +0.50	49.00	47.10	48.50	54,441
04 May 23	48.50000 -1.50	49.30	46.25	49.30	102,430
03 May 23	50.00000 +0.00	50.00	49.25	50.00	1,338,192
02 May 23	50.00000 +0.50	50.70	50.00	50.00	35,000
28 Apr 23	49.50000 +0.50	50.00	49.50	49.50	65,120
27 Apr 23	49.00000 -0.50	49.15	49.00	49.15	14,515
26 Apr 23	49.50000 +0.00	49.90	49.06	49.50	10,200
25 Apr 23	49.50000 +0.00	50.00	49.00	49.50	55,200
24 Apr 23	49.50000 +0.00	49.99	49.00	49.50	26,263
21 Apr 23	49.50000 +0.00	49.50	49.15	49.50	5,000
20 Apr 23	49.50000 +0.50	50.00	49.50	49.50	9,509
19 Apr 23	49.00000 +0.00	49.00	49.00	49.00	0
18 Apr 23	49.00000 -2.50	51.06	49.00	51.06	155,006
17 Apr 23	51.50000 -1.00	53.22	51.25	52.50	58,283
14 Apr 23	52.50000 +0.00	53.30	51.78	52.50	7,472
13 Apr 23	52.50000 +0.00	52.50	51.78	52.50	19,827
12 Apr 23	52.50000 +0.00	52.50	52.30	52.50	10,000
11 Apr 23	52.50000 +0.00	53.85	51.00	52.50	28,094
06 Apr 23	52.50000 +0.50	53.70	52.11	52.11	113,534
05 Apr 23	52.00000 +0.00	52.98	51.85	52.00	44,228
04 Apr 23	52.00000 -1.50	53.70	51.60	53.50	47,988
03 Apr 23	53.50000 +3.50	56.00	51.45	51.45	286,806
31 Mar 23	50.00000 +0.00	51.72	49.80	50.00	83,487
30 Mar 23	50.00000 +0.50	50.67	50.00	50.00	117,500
29 Mar 23	49.50000 +0.00	49.50	49.50	49.50	0
28 Mar 23	49.50000 +0.00	50.72	49.46	49.50	110,000
27 Mar 23	49.50000 +1.50	50.70	49.00	49.00	58,952
24 Mar 23	48.00000 -2.00	49.30	48.00	49.30	60,000
23 Mar 23	50.00000 +1.50	50.70	47.38	48.50	210,142
22 Mar 23	48.50000 +0.00	48.50	47.38	48.50	5,000
21 Mar 23	48.50000 +1.00	48.50	47.30	47.50	27,000
20 Mar 23	47.50000 -2.50	49.12	47.15	49.12	46,921
17 Mar 23	50.00000 +0.00	50.50	49.37	50.00	22,404
16 Mar 23	50.00000 +4.00	50.70	46.88	46.88	311,203
15 Mar 23	46.00000 +0.00	46.76	46.00	46.00	135,692
14 Mar 23	46.00000 +0.00	47.95	44.35	46.50	85,695
13 Mar 23	46.00000 -2.50	48.95	44.00	48.50	287,980
10 Mar 23	48.50000 -3.50	50.00	46.75	50.00	886,106
09 Mar 23	52.00000 -3.00	55.80	51.00	55.00	435,233
08 Mar 23	55.00000 +0.50	55.60	54.00	54.50	70,479
07 Mar 23	54.50000 +2.00	55.90	53.00	53.00	245,048
06 Mar 23	52.50000 +2.00	52.50	50.70	50.70	29,206
03 Mar 23	50.50000 -2.50	52.20	50.15	52.20	317,904
02 Mar 23	53.00000 +0.00	53.00	52.70	53.00	62,828
01 Mar 23	53.00000 +0.00	53.50	52.03	53.00	20,041
28 Feb 23	53.00000 +0.50	53.00	52.11	52.50	68,755
27 Feb 23	52.50000 +0.00	52.50	52.05	52.50	45,000
24 Feb 23	52.50000 -2.00	53.15	52.32	53.15	34,533
23 Feb 23	54.50000 +1.50	54.50	53.70	53.70	20,000
22 Feb 23	53.00000 -1.50	53.56	52.68	53.56	70,738
21 Feb 23	54.50000 +0.00	54.50	53.30	54.50	48,342
20 Feb 23	54.50000 +1.00	54.70	54.50	54.50	1,519
17 Feb 23	53.50000 +0.00	53.50	52.67	53.50	894
16 Feb 23	53.50000 -1.50	54.70	52.50	54.70	35,000
15 Feb 23	55.00000 +0.00	55.00	55.00	55.00	0
14 Feb 23	55.00000 -1.00	55.15	55.00	55.15	15,000
13 Feb 23	56.00000 +1.00	57.00	54.15	55.00	58,082
10 Feb 23	55.00000 +1.00	55.00	53.00	54.00	100,357
09 Feb 23	54.00000 +0.00	54.00	53.30	54.00	5,614
08 Feb 23	54.00000 +0.00	54.00	53.30	54.00	1,876
07 Feb 23	54.00000 +0.00	54.00	54.00	54.00	0
06 Feb 23	54.00000 +0.00	54.28	53.00	54.00	10,898
03 Feb 23	54.00000 +0.50	54.00	53.00	53.50	22,950
02 Feb 23	53.50000 -3.50	59.78	53.00	59.78	253,120
01 Feb 23	57.00000 +0.00	57.00	56.01	57.00	2,500
31 Jan 23	57.00000 -0.50	57.40	56.00	57.40	15,873
30 Jan 23	57.50000 +0.00	57.50	57.16	57.50	5,250
27 Jan 23	57.50000 +1.00	60.00	51.47	57.50	89,618
26 Jan 23	56.50000 +2.50	58.00	55.50	55.50	45,000
25 Jan 23	54.00000 +0.00	54.00	54.00	54.00	0
24 Jan 23	54.00000 +0.50	55.50	51.60	53.50	33,128
23 Jan 23	53.50000 +1.00	53.50	51.05	52.50	137,000
20 Jan 23	52.50000 -1.00	53.00	51.20	53.00	75,993
19 Jan 23	53.50000 +0.00	53.50	53.50	53.50	0
18 Jan 23	53.50000 -0.50	53.74	52.08	53.74	79,244
17 Jan 23	54.00000 -2.50	54.50	52.00	54.50	115,166
16 Jan 23	56.50000 +0.00	57.25	55.00	56.50	13,300
13 Jan 23	56.50000 +0.00	56.50	55.75	56.50	10,174
12 Jan 23	56.50000 +1.50	57.50	55.00	55.00	45,005
11 Jan 23	55.00000 +1.50	58.00	54.20	54.20	176,076
10 Jan 23	53.50000 +1.50	54.75	52.51	52.51	85,000
09 Jan 23	52.00000 +0.00	52.00	50.70	52.00	315,045
06 Jan 23	52.00000 +0.00	52.00	50.48	52.00	159,406
05 Jan 23	52.00000 +0.00	52.00	50.61	52.00	16,000
04 Jan 23	52.00000 +1.50	53.30	50.25	50.50	74,609
03 Jan 23	50.50000 -2.50	51.35	50.00	51.35	115,329
30 Dec 22	53.00000 +0.00	53.00	51.00	53.00	5,000
29 Dec 22	53.00000 +0.00	53.00	51.00	53.00	8,400
28 Dec 22	53.00000 +0.50	53.00	51.00	52.50	24,778
23 Dec 22	52.50000 +0.00	52.50	52.50	52.50	45,000
22 Dec 22	52.50000 +0.00	52.50	51.30	52.50	2,000
21 Dec 22	52.50000 +0.00	52.50	51.00	52.50	33,024
20 Dec 22	52.50000 +0.00	52.50	51.30	52.50	2,500
19 Dec 22	52.50000 -0.50	52.50	51.55	52.50	2,500
16 Dec 22	53.00000 +0.00	53.00	51.10	53.00	22,702
15 Dec 22	53.00000 +0.00	53.00	51.55	53.00	3,519
14 Dec 22	53.00000 +0.00	53.00	53.00	53.00	0
13 Dec 22	53.00000 +0.00	54.50	51.00	53.00	34,536
12 Dec 22	53.00000 +0.00	53.00	51.30	53.00	1,648
09 Dec 22	53.00000 +0.00	53.00	50.81	53.00	194,131
08 Dec 22	53.00000 +1.50	53.00	49.30	51.50	111,901
07 Dec 22	51.50000 +0.50	51.50	50.00	51.00	52,408
06 Dec 22	51.00000 -1.50	51.32	50.00	51.32	140,279
05 Dec 22	52.50000 +0.00	52.50	52.50	52.50	0
02 Dec 22	52.50000 +0.00	52.55	51.15	52.50	139,607
01 Dec 22	52.50000 +0.00	52.50	51.50	52.50	50,000
30 Nov 22	52.50000 -0.50	52.50	50.10	52.50	102,878
29 Nov 22	53.00000 +0.00	53.00	52.30	53.00	7,666
28 Nov 22	53.00000 +0.00	53.99	52.15	53.00	155,890
25 Nov 22	53.00000 +0.00	53.00	52.10	53.00	10
24 Nov 22	53.00000 +0.00	53.00	53.00	53.00	0
23 Nov 22	53.00000 +0.00	54.00	52.10	53.00	8,072
22 Nov 22	53.00000 -0.50	53.00	52.10	53.00	10,047
21 Nov 22	53.50000 +0.00	53.50	53.50	53.50	0
18 Nov 22	53.50000 +0.00	53.50	53.50	53.50	0
17 Nov 22	53.50000 +0.00	53.50	53.50	53.50	0
16 Nov 22	53.50000 +2.00	53.50	52.55	52.55	25,472
15 Nov 22	51.50000 -1.50	52.85	51.00	52.85	56,350
14 Nov 22	53.00000 -1.00	53.10	52.00	53.10	41,976
11 Nov 22	54.00000 +0.50	54.44	52.15	53.50	65,039
10 Nov 22	53.50000 +2.50	54.70	51.70	51.70	84,000
09 Nov 22	51.00000 -3.50	51.40	50.78	51.40	58,224
14 Oct 22	54.50000 +0.50	60.00	54.50	54.50	184,666
13 Oct 22	54.00000 +0.00	54.00	54.00	54.00	0
12 Oct 22	54.00000 +0.00	55.50	54.00	54.00	13,377
11 Oct 22	54.00000 -0.50	54.56	52.00	54.50	21,646
10 Oct 22	54.50000 +0.00	54.50	52.10	54.50	15,000
07 Oct 22	54.50000 +0.00	54.50	52.10	54.50	15,000
06 Oct 22	54.50000 +0.00	54.50	54.50	54.50	0
05 Oct 22	54.50000 +2.50	57.00	46.87	52.00	125,515
04 Oct 22	52.00000 +4.50	52.00	47.10	47.50	45,000
03 Oct 22	47.50000 -0.50	47.50	46.25	47.50	101,558
30 Sep 22	48.00000 +0.00	49.00	48.00	48.00	408
29 Sep 22	48.00000 -3.00	49.20	48.00	49.20	59,232
28 Sep 22	51.00000 -0.50	51.00	50.65	51.00	48,330
27 Sep 22	51.50000 -1.00	51.50	50.50	51.50	37,080
26 Sep 22	52.50000 +0.50	54.00	51.06	52.00	22,093
23 Sep 22	52.00000 -0.50	52.00	52.00	52.00	2,461
22 Sep 22	52.50000 -3.50	56.70	52.04	56.70	75,860
21 Sep 22	56.00000 -1.00	56.05	56.00	56.05	9,223
20 Sep 22	57.00000 +0.00	57.00	56.04	57.00	5,013
16 Sep 22	57.00000 +0.00	57.00	56.04	57.00	5,706
15 Sep 22	57.00000 +0.00	57.60	56.04	57.00	2,009
14 Sep 22	57.00000 -2.00	57.00	56.20	57.00	16,301
13 Sep 22	59.00000 -1.50	59.70	59.00	59.70	28,700
12 Sep 22	60.50000 -1.00	60.70	59.00	60.70	24,706
09 Sep 22	61.50000 +2.50	62.00	58.15	59.00	105,078
08 Sep 22	59.00000 -1.00	60.96	56.75	60.00	105,508
07 Sep 22	60.00000 +6.50	61.00	52.50	53.50	507,871
06 Sep 22	53.50000 +1.50	54.55	52.00	53.50	131,516
05 Sep 22	52.00000 +0.00	53.00	51.50	52.00	55,913
02 Sep 22	52.00000 +0.00	52.96	52.00	52.00	7,746
01 Sep 22	52.00000 +0.00	52.16	51.10	52.00	44,556
31 Aug 22	52.00000 +0.00	52.00	52.00	52.00	0
30 Aug 22	52.00000 -2.00	53.75	52.00	53.75	40,142
26 Aug 22	54.00000 +0.00	54.75	53.66	54.00	36,160
25 Aug 22	54.00000 +0.00	55.00	53.65	54.00	60,762
24 Aug 22	54.00000 -2.50	56.00	53.50	56.00	15,160
23 Aug 22	56.50000 -0.50	56.84	56.50	56.84	5,590
22 Aug 22	57.00000 -0.50	58.75	53.50	57.50	110,008
19 Aug 22	57.50000 +0.00	60.00	57.50	57.50	30,000
18 Aug 22	57.50000 +0.00	58.75	57.25	57.50	13,719
17 Aug 22	57.50000 +0.00	58.75	57.25	57.50	13,719
16 Aug 22	57.50000 +0.00	59.00	57.00	57.50	20,883
15 Aug 22	57.50000 +0.00	57.50	55.25	57.50	2,997
12 Aug 22	57.50000 +0.00	57.50	55.10	57.50	42,500
11 Aug 22	57.50000 +0.00	57.50	57.50	57.50	0
10 Aug 22	57.50000 +0.00	59.00	55.10	57.50	4,600
09 Aug 22	57.50000 -0.50	59.20	55.00	58.00	37,543
08 Aug 22	58.00000 -3.50	60.00	58.00	60.00	30,119
05 Aug 22	61.50000 +0.00	61.88	61.50	61.50	7,818
04 Aug 22	61.50000 +0.00	61.88	61.50	61.50	80
03 Aug 22	61.50000 +0.00	61.50	60.06	61.50	17,580
02 Aug 22	61.50000 -0.50	61.50	61.50	61.50	0
01 Aug 22	62.00000 +0.50	62.50	60.22	61.50	25,212
29 Jul 22	61.50000 +0.00	62.66	61.50	61.50	15,460
28 Jul 22	61.50000 -1.00	62.88	61.20	62.50	165,893
27 Jul 22	62.50000 +3.00	65.60	62.00	62.50	53,750
26 Jul 22	59.50000 +0.00	60.40	59.50	59.50	6,487
25 Jul 22	59.50000 +1.00	59.70	56.30	58.50	40,587
22 Jul 22	58.50000 +0.00	58.50	57.15	58.50	29,100
21 Jul 22	58.50000 +0.00	59.70	57.00	58.50	16,400
20 Jul 22	58.50000 +0.00	58.50	57.00	58.50	9,119
19 Jul 22	58.50000 +0.00	59.50	58.50	58.50	5,042
18 Jul 22	58.50000 +0.00	59.70	56.55	58.50	2,714
15 Jul 22	58.50000 +1.50	58.50	57.70	57.70	12,098
14 Jul 22	57.00000 -2.00	58.00	56.20	58.00	33,669
13 Jul 22	59.00000 -1.50	59.90	58.30	59.90	28,581
12 Jul 22	60.50000 +0.00	61.30	58.26	60.50	9,648
11 Jul 22	60.50000 +0.50	61.96	59.90	60.00	77,582
08 Jul 22	60.00000 +0.00	60.00	58.10	60.00	36,661
07 Jul 22	60.00000 +0.50	61.70	60.00	60.00	35,339
06 Jul 22	59.50000 +0.00	59.50	59.50	59.50	0
05 Jul 22	59.50000 +1.50	60.00	59.50	59.50	14,173
04 Jul 22	58.00000 +0.00	58.00	57.20	58.00	35,500
01 Jul 22	58.00000 +0.00	59.90	56.55	58.00	18,279
30 Jun 22	58.00000 -0.50	58.60	56.10	58.50	76,771
29 Jun 22	58.50000 -0.50	59.40	57.10	59.00	7,699
28 Jun 22	59.00000 -2.00	60.06	58.50	60.06	27,504
27 Jun 22	61.00000 -0.50	61.11	60.00	61.11	41,351
24 Jun 22	61.50000 -1.00	62.89	61.11	62.50	49,375
23 Jun 22	62.50000 -1.00	63.68	62.04	63.50	11,824
22 Jun 22	63.50000 +0.00	63.77	63.50	63.50	7,840
21 Jun 22	63.50000 +0.00	63.90	62.10	63.50	2,554
20 Jun 22	63.50000 -0.50	64.40	62.20	64.00	23,374
17 Jun 22	64.00000 -0.50	64.88	63.20	64.50	21,902
16 Jun 22	64.50000 +0.50	64.96	64.50	64.50	9,448
15 Jun 22	64.00000 -2.00	67.50	63.15	66.00	40,908
14 Jun 22	66.00000 +0.00	67.50	66.00	66.00	5,005
13 Jun 22	66.00000 -1.00	67.75	65.11	67.00	36,200
10 Jun 22	67.00000 +0.50	68.00	66.10	66.50	61,104
09 Jun 22	66.50000 +0.00	68.00	65.60	66.50	54,519
08 Jun 22	66.50000 +0.00	68.00	65.10	66.50	58,973
07 Jun 22	66.50000 -1.50	68.00	65.10	68.00	58,973
06 Jun 22	68.00000 +1.50	68.67	67.67	67.67	15,637
01 Jun 22	66.50000 +3.00	68.00	61.00	63.50	841,329
31 May 22	63.50000 +0.00	63.50	62.40	63.50	25,000
30 May 22	63.50000 +0.50	63.50	60.87	63.00	91,722
27 May 22	63.00000 +0.00	63.00	61.55	63.00	17,000
26 May 22	63.00000 +2.00	63.68	61.32	61.32	57,602
25 May 22	61.00000 +0.00	61.24	61.00	61.00	10,000
24 May 22	61.00000 +0.00	61.29	61.00	61.00	25,881
23 May 22	61.00000 +0.00	61.00	60.04	61.00	4,174
20 May 22	61.00000 -1.00	61.70	60.50	61.70	54,919
19 May 22	62.00000 -0.50	62.50	61.06	62.50	12,185
18 May 22	62.50000 -1.50	62.70	62.00	62.70	13,918
17 May 22	64.00000 +0.00	64.00	63.04	64.00	4,428
16 May 22	64.00000 +0.50	64.20	62.49	63.50	20,616
13 May 22	63.50000 +0.00	63.50	62.06	63.50	32
12 May 22	63.50000 -1.00	63.50	62.15	63.50	1,210
11 May 22	64.50000 +0.00	64.50	62.25	64.50	1,102
10 May 22	64.50000 +0.00	64.50	62.25	64.50	59,970
09 May 22	64.50000 +0.00	64.50	62.30	64.50	11,618
06 May 22	64.50000 +1.50	64.50	62.25	63.00	5,132
05 May 22	63.00000 -4.50	67.38	61.75	67.38	136,425
04 May 22	67.50000 -1.50	68.98	66.15	68.98	76,068
03 May 22	69.00000 +0.00	69.00	68.52	69.00	11,562
29 Apr 22	69.00000 -4.00	71.85	68.35	71.85	41,359
28 Apr 22	73.00000 +0.00	73.00	73.00	73.00	0
27 Apr 22	73.00000 +0.00	75.28	72.05	73.00	101,026
26 Apr 22	73.00000 +4.50	74.70	72.00	72.00	114,386
25 Apr 22	68.50000 +0.00	68.50	66.00	68.50	34,458
22 Apr 22	68.50000 +0.00	69.90	67.25	68.50	25,245
21 Apr 22	68.50000 +0.00	69.90	67.25	68.50	25,245
20 Apr 22	68.50000 +0.00	68.50	67.17	68.50	1,500
19 Apr 22	68.50000 +0.00	69.50	67.15	68.50	10,480
14 Apr 22	68.50000 +0.00	69.20	68.50	68.50	5,000
13 Apr 22	68.50000 +0.00	68.50	67.05	68.50	10,000
12 Apr 22	68.50000 +0.00	68.50	67.15	68.50	52,254
11 Apr 22	68.50000 +0.00	69.75	66.00	68.50	99,844
08 Apr 22	68.50000 +1.00	69.50	66.10	67.50	47,779
07 Apr 22	67.50000 +2.50	69.34	65.50	66.50	53,504
06 Apr 22	65.00000 +6.50	67.50	57.00	58.50	8,073,991
05 Apr 22	58.50000 -0.50	59.40	57.00	59.00	287,281
04 Apr 22	59.00000 +0.00	60.94	58.00	59.00	522,784
01 Apr 22	59.00000 -0.50	59.49	58.06	59.49	37,603
31 Mar 22	59.50000 -0.45	59.80	59.50	59.50	15,784
30 Mar 22	59.95000 +0.95	59.95	59.95	59.95	5,407
29 Mar 22	59.00000 +0.00	60.00	57.00	59.00	17,175
28 Mar 22	59.00000 +0.00	60.00	58.05	59.00	88,881
25 Mar 22	59.00000 -1.00	60.06	58.05	60.00	92,806
24 Mar 22	60.00000 +0.00	60.00	60.00	60.00	128,014
23 Mar 22	60.00000 +1.50	60.00	60.00	60.00	98,718
22 Mar 22	58.50000 +3.00	66.50	57.55	57.55	295,268
21 Mar 22	55.50000 -0.50	56.03	55.25	56.00	35,728
18 Mar 22	56.00000 -4.00	56.00	56.00	56.00	252,187
17 Mar 22	60.00000 +0.50	60.00	60.00	60.00	82,000
16 Mar 22	59.50000 +2.00	60.00	56.03	57.50	155,011
15 Mar 22	57.50000 +1.50	59.00	56.85	57.50	78,610
14 Mar 22	56.00000 +0.00	58.00	56.00	56.00	8,904
11 Mar 22	56.00000 -1.99	57.00	56.00	56.00	20,505
10 Mar 22	57.99000 +2.49	57.99	57.99	57.99	5,170
09 Mar 22	55.50000 -1.25	57.00	54.15	55.50	19,631
08 Mar 22	56.75000 +1.25	57.50	56.75	56.75	153,534
07 Mar 22	55.50000 -2.00	57.45	54.00	57.45	27,165
04 Mar 22	57.50000 +0.00	58.50	55.10	57.50	165,885
03 Mar 22	57.50000 +0.00	59.00	56.55	57.50	173,992
02 Mar 22	57.50000 +0.00	58.00	56.01	57.50	139,066
01 Mar 22	57.50000 +3.76	59.85	56.00	57.00	244,836
28 Feb 22	53.74000 +0.24	53.74	53.74	53.74	3,860
25 Feb 22	53.50000 +0.00	54.00	53.05	53.50	182,588
24 Feb 22	53.50000 -3.00	56.40	53.38	55.00	16,652
23 Feb 22	56.50000 +0.50	56.50	56.50	56.50	5,526
22 Feb 22	56.00000 -1.50	57.00	55.15	56.50	12,044
21 Feb 22	57.50000 +1.38	58.50	55.15	58.50	84,113
18 Feb 22	56.12000 -2.88	56.12	56.12	56.12	2,612
17 Feb 22	59.00000 +0.00	60.00	57.00	59.00	205,000
16 Feb 22	59.00000 -1.00	59.90	58.05	59.90	12,921
15 Feb 22	60.00000 +3.00	60.00	56.00	57.00	1,344,821
14 Feb 22	57.00000 -4.00	59.50	56.00	59.50	50,219
11 Feb 22	61.00000 +0.88	61.00	60.12	61.00	2,824
10 Feb 22	60.12000 -2.88	60.12	60.12	60.12	34
09 Feb 22	63.00000 +2.70	63.00	58.00	63.00	1,018,629
08 Feb 22	60.30000 +0.00	60.30	60.30	60.30	1,000
07 Feb 22	60.30000 -2.70	60.30	60.30	60.30	450
04 Feb 22	63.00000 +0.53	63.00	60.30	60.30	53,488
03 Feb 22	62.47500 -0.53	62.47	60.30	62.47	5,235
02 Feb 22	63.00000 +0.00	63.00	61.05	62.25	122,006
01 Feb 22	63.00000 +0.00	65.00	62.00	63.05	60,682
31 Jan 22	63.00000 -2.39	63.00	63.00	63.00	764
28 Jan 22	65.39000 +2.39	65.39	65.39	65.39	764
27 Jan 22	63.00000 +1.00	65.40	62.01	63.00	5,010
26 Jan 22	62.00000 +0.00	62.00	62.00	62.00	31,483
25 Jan 22	62.00000 -1.00	62.00	62.00	62.00	31,483
24 Jan 22	63.00000 +1.00	63.00	61.99	61.99	37,017
21 Jan 22	62.00000 -1.50	65.40	60.25	63.50	67,627
20 Jan 22	63.50000 +0.00	66.70	62.00	63.50	117,840
19 Jan 22	63.50000 +6.25	68.80	56.60	58.25	255,866
18 Jan 22	57.25000 -0.75	57.25	57.25	57.25	5,000
17 Jan 22	58.00000 -1.00	59.90	56.00	59.00	132,689
14 Jan 22	59.00000 +1.00	59.00	56.30	58.00	37,730
13 Jan 22	58.00000 -0.50	59.13	56.10	58.50	96,596
12 Jan 22	58.50000 +0.00	59.25	57.00	57.00	9,140
11 Jan 22	58.50000 -1.50	59.25	57.00	58.40	45,801
10 Jan 22	60.00000 +0.00	61.65	58.05	59.75	87,451
07 Jan 22	60.00000 -0.50	61.80	59.75	60.50	14,791
06 Jan 22	60.50000 -0.63	61.85	59.68	60.50	21,251
05 Jan 22	61.13500 +0.63	61.85	61.13	61.13	45,855
04 Jan 22	60.50000 +2.00	62.25	58.65	58.65	82,051
31 Dec 21	58.50000 -0.50	59.92	58.50	58.50	35,899
30 Dec 21	59.00000 +1.00	59.00	59.00	59.00	1,272,940
29 Dec 21	58.00000 -0.05	60.00	56.00	57.50	49,258
24 Dec 21	58.05000 +0.05	60.00	58.05	58.05	17,232
23 Dec 21	58.00000 -3.50	60.10	58.00	60.10	71,512
22 Dec 21	61.50000 +4.50	61.50	56.55	57.00	32,584
21 Dec 21	57.00000 -0.10	57.96	56.50	57.00	11,435
20 Dec 21	57.10000 +0.10	57.49	57.10	57.10	47,306
17 Dec 21	57.00000 -1.50	58.49	56.00	58.49	85,982
16 Dec 21	58.50000 -0.50	58.70	58.00	58.70	52,244
15 Dec 21	59.00000 -1.00	59.04	58.04	59.04	2,505
14 Dec 21	60.00000 -1.10	61.70	60.00	61.50	29,381
13 Dec 21	61.10000 -0.20	61.10	61.04	61.10	9,400
10 Dec 21	61.30300 -0.70	61.30	61.00	61.30	43,220
09 Dec 21	62.00000 +0.00	62.00	61.00	62.00	24,699
08 Dec 21	62.00000 +0.45	62.00	62.00	62.00	0
07 Dec 21	61.55000 -1.45	61.55	61.30	61.55	13,116
06 Dec 21	63.00000 -1.91	65.60	62.05	65.50	26,250
03 Dec 21	64.91000 +0.26	64.91	64.00	64.91	48,000
02 Dec 21	64.65000 -1.35	64.65	64.60	64.65	25,000
01 Dec 21	66.00000 +0.00	66.99	64.25	66.00	39,172
30 Nov 21	66.00000 +0.20	67.20	65.85	66.00	5,595
29 Nov 21	65.80000 -0.20	65.80	64.00	65.80	19,264
26 Nov 21	66.00000 +0.50	67.25	65.50	66.00	20,923
25 Nov 21	65.50000 +0.25	65.50	65.30	65.50	6,060
24 Nov 21	65.25000 -2.00	65.25	65.25	65.25	8,505
23 Nov 21	67.25000 +1.25	67.70	67.25	67.25	5,882
22 Nov 21	66.00000 +0.00	67.75	64.00	66.00	129,562
19 Nov 21	66.00000 -2.00	68.00	65.00	68.00	121,870
18 Nov 21	68.00000 +1.30	68.00	66.70	67.50	28,396
17 Nov 21	66.70000 -0.80	66.70	66.70	66.70	5,000
16 Nov 21	67.50000 +0.80	67.75	67.10	67.75	22,232
15 Nov 21	66.70000 -0.25	66.70	66.70	66.70	4,135
12 Nov 21	66.95000 -1.55	66.95	65.70	66.95	51,901
11 Nov 21	68.50000 +0.00	68.75	66.25	68.50	8,052
10 Nov 21	68.50000 -0.50	73.36	66.20	69.50	118,153
09 Nov 21	69.00000 +2.50	69.00	65.50	66.50	23,131
08 Nov 21	66.50000 +0.00	69.00	65.00	66.50	26,059
05 Nov 21	66.50000 -2.00	68.00	64.55	66.50	87,380
04 Nov 21	68.50000 +2.00	68.50	68.50	68.50	1,014
03 Nov 21	66.50000 -1.00	68.50	64.55	67.50	25,046
02 Nov 21	67.50000 +0.00	68.50	65.50	67.50	13,102
01 Nov 21	67.50000 +2.50	67.50	64.28	65.00	51,087
29 Oct 21	65.00000 +0.00	65.75	63.75	65.00	31,250
28 Oct 21	65.00000 +0.00	65.50	63.70	65.00	18,191
27 Oct 21	65.00000 -0.35	65.55	63.55	65.00	46,971
26 Oct 21	65.35000 -0.65	67.00	65.35	66.00	34,088
25 Oct 21	66.00000 -3.50	67.76	65.35	67.76	72,757
22 Oct 21	69.50000 +0.00	70.70	67.55	69.50	62,992
21 Oct 21	69.50000 +1.50	69.70	67.55	68.00	126,421
20 Oct 21	68.00000 +0.00	68.85	66.08	68.00	8,469
19 Oct 21	68.00000 +0.00	69.60	66.35	68.00	158,108
18 Oct 21	68.00000 +2.50	70.40	64.50	65.50	112,168
15 Oct 21	65.50000 +1.50	66.85	64.00	64.00	158,814
14 Oct 21	64.00000 -1.50	65.00	63.00	65.00	73,220
13 Oct 21	65.50000 +0.00	66.85	63.25	65.50	63,598
12 Oct 21	65.50000 +0.00	70.70	64.00	67.50	312,207
11 Oct 21	65.50000 +0.00	66.28	64.63	65.50	2,594
08 Oct 21	65.50000 +1.50	66.90	62.00	64.00	318,475
07 Oct 21	64.00000 -3.00	64.01	61.00	64.01	143,843
06 Oct 21	67.00000 +1.61	67.00	64.00	67.00	45,754
05 Oct 21	65.39000 -2.11	65.39	64.00	65.39	27,029
04 Oct 21	67.50000 +0.01	68.00	65.25	67.50	28,056
01 Oct 21	67.49000 -0.01	67.49	64.25	67.49	79,857
30 Sep 21	67.50000 -3.00	70.05	63.00	70.05	226,624
29 Sep 21	70.50000 -1.50	73.00	70.00	72.00	79,577
28 Sep 21	72.00000 -3.50	75.00	71.10	75.00	55,445
27 Sep 21	75.50000 +0.00	75.50	73.00	75.50	76,589
24 Sep 21	75.50000 -1.00	76.95	74.00	76.50	44,732
23 Sep 21	76.50000 +2.50	77.80	73.40	74.00	86,734
22 Sep 21	74.00000 -1.00	75.63	73.30	75.00	51,411
21 Sep 21	75.00000 -1.00	76.00	74.00	76.00	27,665
20 Sep 21	76.00000 -1.50	77.05	75.00	77.05	89,690
17 Sep 21	77.50000 +0.00	77.77	75.50	77.50	212,106
16 Sep 21	77.50000 -11.00	84.75	74.05	84.00	792,768
15 Sep 21	88.50000 +0.00	89.23	88.30	88.50	267,668
14 Sep 21	88.50000 +0.48	88.50	88.25	88.50	8,196
13 Sep 21	88.02000 -0.48	88.02	88.02	88.02	1,075
10 Sep 21	88.50000 +0.00	90.00	88.36	89.00	38,174
09 Sep 21	88.50000 -0.50	89.00	88.00	89.00	52,000
08 Sep 21	89.00000 -3.50	95.00	88.25	92.50	120,518
07 Sep 21	92.50000 -2.50	93.70	90.10	93.50	93,622
06 Sep 21	95.00000 +2.50	95.50	91.25	93.50	118,761
03 Sep 21	92.50000 -1.50	94.18	91.75	94.00	49,329
02 Sep 21	94.00000 +0.00	94.70	92.58	94.00	7,611
01 Sep 21	94.00000 +0.00	95.25	92.58	94.00	7,198
31 Aug 21	94.00000 +0.00	95.70	92.28	94.00	29,816
27 Aug 21	94.00000 +0.00	95.18	92.25	94.00	39,194
26 Aug 21	94.00000 -1.00	95.75	94.00	95.00	18,113
25 Aug 21	95.00000 +2.00	96.00	92.25	93.00	95,074
24 Aug 21	93.00000 +2.50	94.50	89.15	90.50	72,254
23 Aug 21	90.50000 +0.95	92.00	89.55	90.50	8,504
20 Aug 21	89.55000 -1.20	89.55	89.50	89.55	20,394
19 Aug 21	90.75000 +1.25	92.00	90.75	90.75	7,163
18 Aug 21	89.50000 +1.00	91.88	87.30	88.50	23,377
17 Aug 21	88.50000 +1.00	90.00	86.30	87.50	43,288
16 Aug 21	87.50000 +0.00	88.13	86.75	87.50	18,500
13 Aug 21	87.50000 -0.38	90.63	87.25	87.50	56,131
12 Aug 21	87.87500 +0.38	88.50	87.88	87.88	11,558
11 Aug 21	87.50000 -3.50	92.00	86.75	91.00	39,272
10 Aug 21	91.00000 +7.00	91.85	88.00	88.00	74,804
09 Aug 21	84.00000 +1.00	86.88	83.10	83.10	10,619
06 Aug 21	83.00000 +0.50	84.90	82.25	82.50	47,359
05 Aug 21	82.50000 +0.50	86.60	81.36	82.00	59,820
04 Aug 21	82.00000 -1.00	84.56	80.05	83.00	185,685
03 Aug 21	83.00000 -3.50	88.75	82.49	86.50	28,904
02 Aug 21	86.50000 -1.00	89.75	85.10	87.50	25,861
30 Jul 21	87.50000 +0.00	89.60	85.25	87.50	13,063
29 Jul 21	87.50000 +0.00	88.50	85.70	87.50	24,705
28 Jul 21	87.50000 +0.00	89.00	85.25	87.50	25,469
27 Jul 21	87.50000 +3.50	87.70	82.31	85.00	25,047
26 Jul 21	84.00000 -7.50	94.00	82.10	91.50	112,613
23 Jul 21	91.50000 +0.00	91.75	88.00	91.50	16,319
22 Jul 21	91.50000 +0.00	93.25	88.66	91.50	151,530
21 Jul 21	91.50000 +5.50	95.00	88.25	89.00	1,274,160
20 Jul 21	86.00000 +1.00	88.00	84.55	85.00	33,840
19 Jul 21	85.00000 -1.00	86.00	84.38	86.00	12,377
16 Jul 21	86.00000 -1.75	87.50	85.00	86.00	34,619
15 Jul 21	87.75000 +2.75	87.88	87.75	87.75	6,248
14 Jul 21	85.00000 +0.00	87.10	84.00	85.00	28,317
13 Jul 21	85.00000 +0.00	85.40	83.50	85.00	615,343
12 Jul 21	85.00000 +0.00	85.25	83.20	85.00	25,983
09 Jul 21	85.00000 +0.00	88.00	83.20	85.00	73,858
08 Jul 21	85.00000 +0.00	86.00	83.20	85.00	109,273
07 Jul 21	85.00000 -1.00	86.30	82.00	86.00	170,146
06 Jul 21	86.00000 -2.00	89.00	84.00	88.00	91,427
05 Jul 21	88.00000 -4.00	94.00	87.10	92.00	57,701
02 Jul 21	92.00000 +3.50	94.00	87.50	88.50	101,973
01 Jul 21	88.50000 -4.50	93.00	86.15	93.00	96,223
30 Jun 21	93.00000 +0.00	93.25	91.30	93.00	43,843
29 Jun 21	93.00000 -2.50	97.00	91.00	95.50	148,861
28 Jun 21	95.50000 +1.00	97.50	93.55	94.50	327,172
25 Jun 21	94.50000 +2.00	95.70	91.10	92.50	220,556
24 Jun 21	92.50000 +7.50	95.00	84.69	85.00	135,298
23 Jun 21	85.00000 +0.00	86.00	83.25	85.00	128,675
22 Jun 21	85.00000 +0.00	86.10	84.30	85.00	33,550
21 Jun 21	85.00000 +3.50	86.90	82.02	82.02	98,259
18 Jun 21	81.50000 +0.00	82.40	80.00	81.50	73,253
17 Jun 21	81.50000 -1.00	82.70	80.43	82.50	19,675
16 Jun 21	82.50000 -3.00	85.00	80.00	85.00	76,946
15 Jun 21	85.50000 +0.50	89.88	85.45	85.45	50,994
14 Jun 21	85.00000 -3.00	88.75	85.00	88.00	47,567
11 Jun 21	88.00000 +0.00	89.00	86.08	88.00	64,241
10 Jun 21	88.00000 -3.00	90.95	84.24	90.95	129,691
09 Jun 21	91.00000 -1.50	92.20	90.00	92.20	110,030
08 Jun 21	92.50000 +4.00	95.00	90.00	94.00	317,181
07 Jun 21	88.50000 -4.00	91.99	87.06	91.99	36,244
04 Jun 21	92.50000 +0.00	92.90	90.00	92.50	25,524
03 Jun 21	92.50000 +0.00	93.00	90.00	92.50	49,049
02 Jun 21	92.50000 -2.50	94.50	92.11	94.50	19,495
01 Jun 21	95.00000 +0.00	95.00	93.00	95.00	9,058
28 May 21	95.00000 +0.00	95.00	94.21	95.00	26,697
27 May 21	95.00000 +0.00	95.00	94.50	95.00	7,090
26 May 21	95.00000 +0.48	97.00	92.50	95.00	27,160
25 May 21	94.52000 +0.52	94.52	92.20	94.00	35,321
24 May 21	94.00000 -2.50	96.00	91.00	96.00	68,398
21 May 21	96.50000 -0.50	97.50	95.00	97.50	69,957
20 May 21	97.00000 +3.50	97.00	93.50	95.00	147,450
19 May 21	93.50000 -2.50	94.40	93.00	94.40	36,279
18 May 21	96.00000 -2.00	98.70	92.50	98.00	75,151
17 May 21	98.00000 +0.00	99.45	95.33	98.00	35,954
14 May 21	98.00000 +0.00	99.92	96.08	98.00	25,243
13 May 21	98.00000 -1.50	100.00	94.28	99.50	262,654
12 May 21	99.50000 -5.00	104.00	97.25	104.00	115,977
11 May 21	104.50000 -2.50	106.00	104.00	106.00	63,248
10 May 21	107.00000 +1.50	107.75	104.00	105.50	114,226
07 May 21	105.50000 -2.50	109.80	103.00	108.00	328,799
06 May 21	108.00000 -3.50	115.00	106.60	111.50	180,610
05 May 21	111.50000 -6.00	119.25	109.25	117.50	846,551
04 May 21	117.50000 +5.50	121.50	110.65	112.00	176,499
30 Apr 21	112.00000 +7.50	114.00	96.05	100.00	317,644
29 Apr 21	104.50000 -3.00	106.00	100.00	106.00	53,695
28 Apr 21	107.50000 +0.00	109.90	105.25	107.50	12,471
27 Apr 21	107.50000 +0.00	107.50	107.50	107.50	0
26 Apr 21	107.50000 +0.00	109.90	105.10	107.50	27,241
23 Apr 21	107.50000 -2.00	109.25	105.00	109.25	32,718
22 Apr 21	109.50000 +2.00	111.25	108.00	108.00	29,013
21 Apr 21	107.50000 -2.50	110.00	106.67	110.00	810,168
20 Apr 21	110.00000 +0.00	111.00	108.44	110.00	18,871
19 Apr 21	110.00000 -0.50	112.88	108.13	110.50	82,034
16 Apr 21	110.50000 -0.50	111.50	108.13	111.50	26,766
15 Apr 21	111.00000 +1.50	111.00	108.00	109.50	80,096
14 Apr 21	109.50000 -3.50	113.97	108.50	113.00	40,771
13 Apr 21	113.00000 -0.50	115.50	111.08	113.50	27,829
12 Apr 21	113.50000 -2.30	115.50	112.20	113.00	52,333
09 Apr 21	115.80000 +2.30	115.80	115.80	115.80	10,894
08 Apr 21	113.50000 +0.00	115.80	112.58	113.50	26,260
07 Apr 21	113.50000 +0.50	116.45	112.10	113.00	74,053
06 Apr 21	113.00000 +0.00	115.00	111.50	113.00	151,562
01 Apr 21	113.00000 +8.00	115.00	107.00	107.00	107,995
31 Mar 21	105.00000 -9.00	115.80	103.65	114.00	76,420
30 Mar 21	114.00000 -0.50	117.00	112.25	114.50	54,086
29 Mar 21	114.50000 +0.50	116.75	106.50	114.00	136,033
26 Mar 21	114.00000 +7.50	115.20	106.50	106.50	89,505
25 Mar 21	106.50000 +0.00	107.94	101.00	106.50	84,929
24 Mar 21	106.50000 -3.00	111.25	105.00	109.50	95,669
23 Mar 21	109.50000 +0.00	111.88	107.00	109.50	122,589
22 Mar 21	109.50000 +1.00	112.00	107.13	108.50	118,801
19 Mar 21	108.50000 +3.00	111.94	107.00	107.00	285,526
18 Mar 21	105.50000 -2.00	107.90	104.25	107.50	68,864
17 Mar 21	107.50000 +2.50	109.25	104.00	105.50	301,993
16 Mar 21	105.00000 +10.00	109.80	97.00	97.00	245,903
15 Mar 21	95.00000 +0.00	97.92	93.33	95.00	36,646
12 Mar 21	95.00000 +0.00	97.70	92.12	95.00	49,076
11 Mar 21	95.00000 -2.50	99.50	92.00	97.50	102,895
10 Mar 21	97.50000 +5.50	100.00	91.75	92.50	113,742
09 Mar 21	92.00000 +7.00	98.00	85.50	85.50	247,375
08 Mar 21	85.00000 +5.00	87.00	80.00	80.00	240,864
05 Mar 21	80.00000 +1.00	80.00	80.00	80.00	4,696
04 Mar 21	79.00000 +0.00	79.96	78.50	79.00	11,207
03 Mar 21	79.00000 +0.00	80.00	78.10	79.00	5,507
02 Mar 21	79.00000 +3.00	80.50	76.44	76.44	139,308
01 Mar 21	76.00000 +0.00	77.92	74.00	76.00	57,051
26 Feb 21	76.00000 +0.00	77.94	74.00	76.00	110,306
25 Feb 21	76.00000 +1.50	76.96	75.30	76.00	15,150
24 Feb 21	74.50000 -1.50	74.50	74.38	74.50	10,008
23 Feb 21	76.00000 +1.50	76.94	74.02	74.50	24,500
22 Feb 21	74.50000 +0.25	74.98	74.00	74.50	21,651
19 Feb 21	74.25000 +0.15	74.25	74.00	74.25	38,825
18 Feb 21	74.10000 -1.90	74.10	74.00	74.10	78,000
17 Feb 21	76.00000 +0.00	77.90	74.00	76.00	21,295
16 Feb 21	76.00000 -0.50	78.00	74.00	76.50	23,252
15 Feb 21	76.50000 +0.00	78.00	74.00	76.50	62,459
12 Feb 21	76.50000 +1.25	77.93	74.33	76.50	32,226
11 Feb 21	75.25000 -0.05	75.25	75.25	75.25	17,430
10 Feb 21	75.30000 -1.20	75.30	75.30	75.30	126,296
09 Feb 21	76.50000 +0.00	77.65	75.30	76.50	72,687
08 Feb 21	76.50000 -1.00	77.80	75.08	77.50	64,322
05 Feb 21	77.50000 +1.25	79.80	75.00	76.25	356,513
04 Feb 21	76.25000 +7.25	77.00	69.05	69.05	177,657
03 Feb 21	69.00000 +0.00	70.80	69.00	69.00	69,003
02 Feb 21	69.00000 +0.00	70.80	68.70	69.00	30,309
01 Feb 21	69.00000 +0.00	71.00	67.20	69.00	165,175
29 Jan 21	69.00000 +4.00	70.40	63.33	65.00	309,018
28 Jan 21	65.00000 +6.00	66.55	60.00	60.00	653,866
27 Jan 21	59.00000 +1.79	59.00	59.00	59.00	0
26 Jan 21	57.21000 -1.79	57.21	57.20	57.21	16,867
25 Jan 21	59.00000 +2.75	59.00	55.00	56.25	35,004
22 Jan 21	56.25000 +1.22	56.25	56.25	56.25	0
21 Jan 21	55.03000 +0.03	55.03	55.03	55.03	5,000
20 Jan 21	55.00000 -0.06	55.00	55.00	55.00	15,000
19 Jan 21	55.06250 -1.19	55.06	55.00	55.06	128,964
18 Jan 21	56.25000 +0.00	57.45	55.38	56.25	142,888
15 Jan 21	56.25000 +0.00	56.25	56.25	56.25	2,495
14 Jan 21	56.25000 +0.00	56.25	56.25	56.25	0
13 Jan 21	56.25000 +0.00	57.44	55.05	56.25	153,052
12 Jan 21	56.25000 +5.05	57.45	51.20	53.00	132,104
11 Jan 21	51.20000 -1.80	51.20	51.20	51.20	361
08 Jan 21	53.00000 +0.50	54.00	51.00	52.50	25,093
07 Jan 21	52.50000 +4.50	52.50	46.80	48.00	317,139
06 Jan 21	48.00000 +0.00	48.00	48.00	48.00	0
05 Jan 21	48.00000 +0.00	48.00	48.00	48.00	0
04 Jan 21	48.00000 -0.06	50.00	46.00	49.50	29,361
31 Dec 20	48.06000 -1.44	48.06	48.06	48.06	1,806
30 Dec 20	49.50000 +0.00	49.50	49.50	49.50	0
29 Dec 20	49.50000 +0.00	50.25	48.00	49.50	81,205
24 Dec 20	49.50000 -0.75	50.25	48.50	49.50	7,965
23 Dec 20	50.25000 +1.75	50.25	50.25	50.25	1,965
22 Dec 20	48.50000 -1.00	48.50	48.50	48.50	256
21 Dec 20	49.50000 -1.00	50.85	48.00	50.50	768,071
18 Dec 20	50.50000 +1.50	50.75	50.00	50.00	485,000
17 Dec 20	49.00000 +1.00	49.00	49.00	49.00	0
16 Dec 20	48.00000 +0.00	48.00	48.00	48.00	3,671
15 Dec 20	48.00000 -0.50	48.00	47.20	48.00	49,098
14 Dec 20	48.50000 +0.00	50.25	48.00	48.50	1,376
11 Dec 20	48.50000 +1.30	49.50	47.50	48.00	105,432
10 Dec 20	47.20000 -0.80	47.20	47.20	47.20	5,910
09 Dec 20	48.00000 +0.90	48.00	48.00	48.00	0
08 Dec 20	47.10000 -0.90	47.10	47.10	47.10	10,940
07 Dec 20	48.00000 +1.50	48.00	47.96	47.96	64,671
04 Dec 20	46.50000 +0.00	46.50	46.50	46.50	0
03 Dec 20	46.50000 +0.00	47.94	45.50	46.50	105,516
02 Dec 20	46.50000 +3.00	48.00	45.25	45.25	167,226
01 Dec 20	43.50000 +0.00	43.50	43.50	43.50	0
30 Nov 20	43.50000 +0.50	44.00	42.50	43.00	47,978
27 Nov 20	43.00000 +2.80	44.00	40.75	41.00	99,316
26 Nov 20	40.20000 -0.80	40.20	40.20	40.20	28,425
25 Nov 20	41.00000 +0.00	43.00	39.55	41.00	56,000
24 Nov 20	41.00000 +0.00	41.00	39.00	41.00	3,264
23 Nov 20	41.00000 +0.00	42.92	39.35	41.00	37,716
20 Nov 20	41.00000 +0.50	42.80	39.30	40.50	10,437
19 Nov 20	40.50000 +0.00	42.90	39.06	40.50	28,750
18 Nov 20	40.50000 +2.20	42.50	38.30	40.50	121,143
17 Nov 20	38.30000 +0.05	38.30	38.30	38.30	10,000
16 Nov 20	38.25000 -4.75	38.25	38.25	38.25	10,003
13 Nov 20	43.00000 +2.00	43.00	43.00	43.00	2,000
12 Nov 20	41.00000 +1.00	41.00	41.00	41.00	22,920
11 Nov 20	40.00000 -2.00	41.00	38.08	41.00	85,052
10 Nov 20	42.00000 +0.00	42.00	42.00	42.00	6,171
09 Nov 20	42.00000 -1.00	44.92	40.00	43.00	100,066
06 Nov 20	43.00000 -3.50	47.00	42.35	46.50	128,922
05 Nov 20	46.50000 +6.50	49.00	43.90	43.90	627,963
04 Nov 20	40.00000 +1.50	40.94	37.50	38.50	66,890
03 Nov 20	38.50000 +0.00	38.50	38.50	38.50	0
02 Nov 20	38.50000 -1.00	40.95	37.00	39.50	13,748
30 Oct 20	39.50000 +2.00	39.50	39.50	39.50	0
29 Oct 20	37.50000 -0.80	37.50	37.50	37.50	10,000
28 Oct 20	38.30000 -1.70	38.30	38.30	38.30	10,000
27 Oct 20	40.00000 -1.00	41.70	38.00	41.00	43,091
26 Oct 20	41.00000 +0.00	42.50	39.10	41.00	30,798
23 Oct 20	41.00000 -1.00	43.25	39.55	42.00	20,172
22 Oct 20	42.00000 +0.00	43.60	40.20	42.00	30,132
21 Oct 20	42.00000 +0.00	43.70	40.58	42.00	30,708
20 Oct 20	42.00000 +0.50	43.00	40.06	41.50	50,944
19 Oct 20	41.50000 +0.50	42.70	39.28	42.50	121,205
16 Oct 20	41.00000 +0.00	41.00	40.80	41.00	16,000
15 Oct 20	41.00000 -1.50	41.00	41.00	41.00	5,000
14 Oct 20	42.50000 +0.00	44.90	40.80	42.50	4,115
13 Oct 20	42.50000 +0.00	44.50	40.80	42.50	16,722
12 Oct 20	42.50000 -0.50	44.82	40.75	43.00	32,745
09 Oct 20	43.00000 +0.50	44.90	40.75	42.50	27,392
08 Oct 20	42.50000 +0.00	44.50	40.10	42.50	27,816
07 Oct 20	42.50000 -3.00	45.90	42.00	45.50	30,746
06 Oct 20	45.50000 +0.50	47.50	43.50	45.00	142,405
05 Oct 20	45.00000 +5.50	47.25	42.94	42.94	176,483
02 Oct 20	39.50000 -1.50	39.50	39.50	39.50	4,500
01 Oct 20	41.00000 +1.89	42.75	39.11	41.00	29,500
30 Sep 20	39.11000 +0.00	39.11	39.11	39.11	5,160
29 Sep 20	39.11000 -0.29	39.11	39.11	39.11	4,389
28 Sep 20	39.40000 -1.60	39.40	39.40	39.40	10,000
25 Sep 20	41.00000 +2.60	41.00	40.92	40.92	72,000
24 Sep 20	38.40000 -1.60	38.40	38.40	38.40	5,000
23 Sep 20	40.00000 -1.30	41.29	38.25	40.00	32,000
22 Sep 20	41.30000 +1.30	41.75	41.30	41.30	3,678
21 Sep 20	40.00000 -4.00	44.00	38.06	44.00	105,149
18 Sep 20	44.00000 +2.00	45.80	41.38	42.00	60,342
17 Sep 20	42.00000 +1.50	43.35	40.95	40.95	71,420
16 Sep 20	40.50000 -1.50	42.40	38.00	42.00	28,419
15 Sep 20	42.00000 +1.50	42.60	40.00	40.50	20,028
14 Sep 20	40.50000 -0.70	41.70	38.00	40.00	685,018
11 Sep 20	41.20000 +1.20	41.20	41.20	41.20	1,432
10 Sep 20	40.00000 -2.00	42.00	39.35	40.50	18,076
09 Sep 20	42.00000 +1.50	42.00	42.00	42.00	2,352
08 Sep 20	40.50000 +0.00	42.00	39.35	40.50	14,372
07 Sep 20	40.50000 +1.50	41.00	39.00	39.00	227,924
04 Sep 20	39.00000 +0.25	42.00	38.75	38.75	34,000
03 Sep 20	38.75000 +1.75	38.75	38.75	38.75	746
02 Sep 20	37.00000 -1.50	37.00	37.00	37.00	134,500
01 Sep 20	38.50000 -1.00	40.94	38.06	39.50	21,000
28 Aug 20	39.50000 +0.53	40.00	38.00	38.00	22,000
27 Aug 20	38.96560 +0.97	39.75	38.97	38.97	20,994
26 Aug 20	38.00000 +1.50	38.00	38.00	38.00	4,000
25 Aug 20	36.50000 -1.50	37.65	35.15	36.50	31,375
24 Aug 20	38.00000 +1.50	38.00	38.00	38.00	12,986
21 Aug 20	36.50000 +0.75	36.50	36.50	36.50	0
20 Aug 20	35.75000 -0.75	35.75	35.75	35.75	13,125
19 Aug 20	36.50000 +0.00	36.50	36.50	36.50	0
18 Aug 20	36.50000 -0.50	37.97	35.60	37.00	64,000
17 Aug 20	37.00000 +0.00	37.00	37.00	37.00	0
14 Aug 20	37.00000 +0.00	37.00	37.00	37.00	13,651
13 Aug 20	37.00000 +0.00	38.60	34.63	38.00	166,474
12 Aug 20	37.00000 -0.08	37.00	36.00	37.00	11,645
11 Aug 20	37.08000 +0.00	37.08	37.08	37.08	2,010
10 Aug 20	37.08000 -0.27	37.08	37.08	37.08	54
07 Aug 20	37.35000 -1.65	37.35	37.20	37.35	16,627
06 Aug 20	39.00000 +1.65	39.00	39.00	39.00	0
05 Aug 20	37.35000 +0.15	37.35	37.35	37.35	261
04 Aug 20	37.20000 -1.80	37.20	37.20	37.20	621
03 Aug 20	39.00000 -3.00	40.00	37.20	40.00	37,000
31 Jul 20	42.00000 +0.00	42.00	42.00	42.00	0
30 Jul 20	42.00000 +0.00	42.00	42.00	42.00	0
29 Jul 20	42.00000 +0.50	42.00	42.00	42.00	0
28 Jul 20	41.50000 +0.50	41.50	40.10	41.50	4,818
27 Jul 20	41.00000 -2.00	41.00	41.00	41.00	500
24 Jul 20	43.00000 +0.92	43.00	43.00	43.00	21,494
23 Jul 20	42.08000 +0.00	42.08	42.08	42.08	5,000
21 Jul 20	42.08000 -2.32	42.08	42.00	42.08	200,056
20 Jul 20	44.40000 +2.32	44.40	44.40	44.40	10,000
17 Jul 20	42.08000 -3.37	42.08	42.00	42.08	12,000
16 Jul 20	45.45000 +1.45	45.45	45.45	45.45	10,892
15 Jul 20	44.00000 +0.00	44.00	44.00	44.00	0
14 Jul 20	44.00000 +0.00	44.00	44.00	44.00	0
13 Jul 20	44.00000 -1.72	46.50	42.38	46.50	71,489
10 Jul 20	45.72000 -1.28	45.72	45.66	45.72	130,980
09 Jul 20	47.00000 +6.00	50.00	41.08	41.08	268,239
08 Jul 20	41.00000 +0.00	42.40	39.50	41.00	43,877
07 Jul 20	41.00000 +1.00	42.70	39.28	40.00	72,001
06 Jul 20	40.00000 -2.00	42.00	40.00	40.00	229,157
03 Jul 20	42.00000 +0.08	42.00	42.00	42.00	710
02 Jul 20	41.92000 +1.92	42.00	41.92	41.92	5,508
01 Jul 20	40.00000 -1.92	40.00	40.00	40.00	0
30 Jun 20	41.92000 +1.92	41.92	41.92	41.92	77
29 Jun 20	40.00000 +0.67	41.92	39.33	40.00	2,611
26 Jun 20	39.33000 +0.00	39.33	39.33	39.33	5,000
25 Jun 20	39.33000 -0.67	39.33	39.33	39.33	14,000
24 Jun 20	40.00000 -1.92	40.00	40.00	40.00	0
23 Jun 20	41.92000 +1.92	41.92	41.92	41.92	2,385
22 Jun 20	40.00000 +0.00	41.92	38.88	40.00	11,000
19 Jun 20	40.00000 +1.00	41.92	38.90	40.00	10,722
18 Jun 20	39.00000 -1.55	39.00	38.42	39.00	12,000
17 Jun 20	40.55000 +1.05	40.55	40.55	40.55	10,616
16 Jun 20	39.50000 +0.00	39.50	39.50	39.50	0
15 Jun 20	39.50000 -1.50	40.00	38.06	40.00	25,650
12 Jun 20	41.00000 -1.00	41.00	41.00	41.00	0
11 Jun 20	42.00000 +1.00	42.00	42.00	42.00	219
10 Jun 20	41.00000 +1.00	41.00	41.00	41.00	0
09 Jun 20	40.00000 -1.00	40.00	40.00	40.00	1,543
08 Jun 20	41.00000 +0.00	41.00	41.00	41.00	0
05 Jun 20	41.00000 -1.00	42.00	41.00	42.00	118,741
04 Jun 20	42.00000 -0.90	42.70	40.50	42.00	43,166
03 Jun 20	42.90000 -0.10	43.00	42.90	42.90	1,910
02 Jun 20	43.00000 +1.00	43.00	43.00	43.00	3,450
01 Jun 20	42.00000 -0.50	43.96	40.08	42.00	8,550
29 May 20	42.50000 -1.00	44.90	42.50	43.50	5,300
28 May 20	43.50000 +2.50	45.00	43.00	43.00	27,900
27 May 20	41.00000 +0.00	41.00	41.00	41.00	5,108
26 May 20	41.00000 +0.50	41.00	41.00	41.00	2,000
22 May 20	40.50000 +0.00	41.00	40.25	40.50	28,000
21 May 20	40.50000 -4.00	43.21	40.00	43.21	16,100
20 May 20	44.50000 -0.65	45.15	43.08	45.15	16,750
19 May 20	45.15000 +0.00	45.15	45.15	45.15	5,000
18 May 20	45.15000 -1.85	45.15	45.15	45.15	18,379
15 May 20	47.00000 +1.75	47.00	47.00	47.00	875
14 May 20	45.25000 -0.05	45.25	45.15	45.25	73,869
13 May 20	45.30000 -1.20	45.30	45.15	45.30	24,044
12 May 20	46.50000 +0.50	47.85	45.06	46.00	69,417
11 May 20	46.00000 +1.50	47.00	44.08	44.50	9,625
07 May 20	44.50000 +0.00	46.00	43.75	44.50	26,000
06 May 20	44.50000 +0.00	44.50	44.50	44.50	0
05 May 20	44.50000 +1.35	46.00	43.00	44.50	6,879
04 May 20	43.15000 -1.35	43.15	43.00	43.15	8,085
01 May 20	44.50000 -6.00	51.25	44.00	50.50	274,674
30 Apr 20	50.50000 +6.00	52.50	47.00	47.00	274,536
29 Apr 20	44.50000 -0.05	46.75	44.11	44.50	121,603
28 Apr 20	44.55000 +0.05	44.55	44.55	44.55	6,273
27 Apr 20	44.50000 +1.00	47.00	44.11	44.50	97,219
24 Apr 20	43.50000 +1.00	45.00	42.25	42.50	281,188
23 Apr 20	42.50000 +3.02	43.00	39.50	39.50	244,294
22 Apr 20	39.48000 +2.48	39.48	37.58	37.58	44,738
21 Apr 20	37.00000 +4.50	38.00	34.00	34.00	270,106
20 Apr 20	32.50000 +2.50	34.00	31.65	31.65	47,500
17 Apr 20	30.00000 +0.50	30.00	29.25	29.50	55,000
16 Apr 20	29.50000 +0.50	29.50	29.50	29.50	0
15 Apr 20	29.00000 +0.00	29.45	28.52	29.00	20,906
14 Apr 20	29.00000 +0.00	30.00	28.52	29.00	41,346
09 Apr 20	29.00000 -0.90	29.00	27.10	29.00	59,485
08 Apr 20	29.90000 +0.20	29.90	29.90	29.90	1,000
07 Apr 20	29.70000 +0.70	29.70	29.70	29.70	20,175
06 Apr 20	29.00000 +0.00	29.45	28.00	29.00	86,094
03 Apr 20	29.00000 +1.00	29.00	29.00	29.00	0
02 Apr 20	28.00000 -2.00	28.00	28.00	28.00	4,305
01 Apr 20	30.00000 -1.00	30.00	30.00	30.00	0
31 Mar 20	31.00000 +3.00	31.00	31.00	31.00	6,573
30 Mar 20	28.00000 -2.00	28.00	28.00	28.00	5
27 Mar 20	30.00000 +0.75	30.00	30.00	30.00	0
26 Mar 20	29.25000 -0.75	29.25	28.00	29.25	30,325
25 Mar 20	30.00000 +1.00	30.40	30.00	30.00	14,318
24 Mar 20	29.00000 -1.50	29.00	29.00	29.00	8,395
23 Mar 20	30.50000 +0.00	30.50	30.50	30.50	0
20 Mar 20	30.50000 +2.50	30.50	30.50	30.50	0
19 Mar 20	28.00000 -0.50	28.00	27.50	28.00	19,270
18 Mar 20	28.50000 +0.00	29.00	28.06	28.50	60,000
17 Mar 20	28.50000 +0.00	31.00	28.00	30.00	48,410
16 Mar 20	28.50000 -2.00	31.50	28.04	30.50	27,481
13 Mar 20	30.50000 +0.50	30.50	30.50	30.50	0
12 Mar 20	30.00000 -2.00	30.69	30.00	30.69	316,000
11 Mar 20	32.00000 +0.00	32.00	30.60	32.00	659,500
10 Mar 20	32.00000 +0.00	32.00	30.15	32.00	47,000
09 Mar 20	32.00000 -1.00	34.00	30.15	33.00	344,000
06 Mar 20	33.00000 -0.78	35.00	32.00	35.00	141,500
05 Mar 20	33.78000 -1.22	33.78	33.40	33.78	12,834
04 Mar 20	35.00000 -6.50	38.50	33.00	38.50	340,602
03 Mar 20	41.50000 -0.50	43.50	40.00	42.00	54,357
02 Mar 20	42.00000 +2.50	42.00	40.00	40.00	49,375
28 Feb 20	39.50000 -0.25	39.98	39.02	39.50	34,450
27 Feb 20	39.75000 +0.25	39.98	39.75	39.75	52,500
26 Feb 20	39.50000 -3.50	42.00	39.00	42.00	230,325
25 Feb 20	43.00000 -1.20	44.92	42.10	44.20	28,000
24 Feb 20	44.20000 +0.39	44.30	43.81	43.81	18,598
21 Feb 20	43.80800 +0.79	43.81	43.81	43.81	8,167
20 Feb 20	43.02000 -0.48	43.02	43.02	43.02	57,056
19 Feb 20	43.50000 -1.90	45.90	43.13	45.40	56,021
18 Feb 20	45.40000 +1.15	45.97	44.40	44.50	82,519
17 Feb 20	44.25000 -0.25	44.25	43.50	44.25	26,260
14 Feb 20	44.50000 +1.30	44.78	43.25	43.60	98,514
13 Feb 20	43.20000 -0.25	43.20	43.20	43.20	1,000
12 Feb 20	43.45000 -0.15	43.45	43.20	43.45	2,766
11 Feb 20	43.60000 +0.40	43.60	43.60	43.60	0
10 Feb 20	43.20000 -0.05	43.20	40.02	43.20	15,900
07 Feb 20	43.25000 -0.05	43.25	42.80	43.25	19,616
06 Feb 20	43.30000 -2.70	43.30	43.00	43.30	181,822
05 Feb 20	46.00000 +5.00	47.00	42.58	43.50	42,558
04 Feb 20	41.00000 -0.65	41.00	41.00	41.00	2,424
03 Feb 20	41.65000 -2.29	41.65	40.00	41.65	37,315
31 Jan 20	43.94000 +1.44	43.94	43.94	43.94	2,275
30 Jan 20	42.50000 +0.00	44.00	41.65	42.50	22,000
29 Jan 20	42.50000 +3.00	43.80	40.00	40.00	31,723
28 Jan 20	39.50000 +0.00	39.95	39.00	39.50	62,500
27 Jan 20	39.50000 +0.10	41.00	39.00	40.00	63,566
24 Jan 20	39.40000 -1.60	39.40	39.04	39.40	31,455
23 Jan 20	41.00000 -1.50	41.80	40.30	41.80	24,503
22 Jan 20	42.50000 -3.00	44.00	40.20	44.00	83,110
21 Jan 20	45.50000 -1.35	46.50	44.06	45.50	45,236
20 Jan 20	46.85000 +1.05	46.85	46.85	46.85	6,364
17 Jan 20	45.80000 +0.80	45.80	45.80	45.80	11,108
16 Jan 20	45.00000 +0.00	45.75	44.06	45.00	36,700
15 Jan 20	45.00000 +0.00	45.90	44.50	45.00	23,361
14 Jan 20	45.00000 -0.70	45.90	44.50	44.50	25,373
13 Jan 20	45.70000 +1.20	45.94	45.70	45.70	9,660
10 Jan 20	44.50000 +2.00	45.70	43.04	43.04	208,754
09 Jan 20	42.50000 +2.98	43.00	39.75	40.50	124,544
08 Jan 20	39.52000 -2.08	39.52	39.52	39.52	2,500
07 Jan 20	41.60000 +0.40	41.72	41.60	41.60	12,000
06 Jan 20	41.20000 +1.20	41.70	41.20	41.20	20,966
03 Jan 20	40.00000 +3.50	41.40	37.55	37.55	160,382
02 Jan 20	36.50000 +1.50	37.00	35.50	35.50	46,000
31 Dec 19	35.00000 +0.50	35.00	35.00	35.00	0
30 Dec 19	34.50000 -1.50	34.50	34.50	34.50	1,000
27 Dec 19	36.00000 +0.08	36.00	36.00	36.00	1,500
24 Dec 19	35.92000 +1.92	36.00	35.92	35.92	16,927
23 Dec 19	34.00000 -0.94	36.00	33.35	34.00	44,102
20 Dec 19	34.94000 +1.44	35.00	34.94	34.94	185,000
19 Dec 19	33.50000 +5.30	35.00	31.75	31.75	530,721
18 Dec 19	28.20000 -1.80	28.20	28.20	28.20	1,740
17 Dec 19	30.00000 -0.88	30.88	28.16	30.88	18,000
16 Dec 19	30.88000 +0.88	30.88	30.04	30.88	10,655
13 Dec 19	30.00000 -1.00	30.00	30.00	30.00	10,000
12 Dec 19	31.00000 +0.00	31.00	31.00	31.00	0
11 Dec 19	31.00000 +0.25	32.00	30.25	31.00	110,488
10 Dec 19	30.75000 +0.00	30.75	30.75	30.75	4,000
09 Dec 19	30.75000 -0.25	30.75	30.75	30.75	69
06 Dec 19	31.00000 +0.00	31.00	30.82	31.00	27,500
05 Dec 19	31.00000 -0.40	31.40	30.75	31.00	15,397
04 Dec 19	31.40000 +0.68	31.40	31.40	31.40	3,519
03 Dec 19	30.72000 -0.28	30.72	30.72	30.72	3,500
02 Dec 19	31.00000 +0.00	31.00	31.00	31.00	0
29 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
28 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
27 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
26 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
25 Nov 19	31.00000 -0.50	31.96	30.15	31.50	22,425
22 Nov 19	31.50000 +1.00	31.76	30.98	30.98	44,500
21 Nov 19	30.50000 +1.00	32.00	30.00	30.50	83,294
20 Nov 19	29.50000 +2.50	30.00	25.25	27.00	140,000
19 Nov 19	27.00000 +0.00	27.44	26.23	27.00	160,099
18 Nov 19	27.00000 +1.88	28.00	25.15	26.00	45,695
15 Nov 19	25.12500 -1.26	25.13	25.11	25.13	37,000
14 Nov 19	26.39000 +1.34	26.39	26.39	26.39	25,000
13 Nov 19	25.05000 +0.00	25.05	25.05	25.05	1,010,000
12 Nov 19	25.05000 +0.00	25.05	25.00	25.05	7,205
11 Nov 19	25.05000 -1.45	25.05	25.05	25.05	20,000
08 Nov 19	26.50000 +0.00	26.50	25.05	26.50	124,496
07 Nov 19	26.50000 +0.00	27.15	25.05	26.50	167,000
06 Nov 19	26.50000 +1.45	26.50	26.50	26.50	0
05 Nov 19	25.05000 +0.00	25.05	25.05	25.05	14,000
04 Nov 19	25.05000 -0.99	25.05	25.05	25.05	10,000
01 Nov 19	26.04000 -0.96	26.04	25.05	26.04	20,000
31 Oct 19	27.00000 +0.75	27.00	26.16	27.00	120,000
30 Oct 19	26.25000 +0.00	26.25	26.25	26.25	10,000
29 Oct 19	26.25000 -0.75	26.25	26.25	26.25	19,011
28 Oct 19	27.00000 -0.50	27.00	27.00	27.00	10,000
25 Oct 19	27.50000 +0.00	27.50	27.50	27.50	0
23 Oct 19	27.50000 +0.23	27.50	26.00	27.50	48,985
22 Oct 19	27.27000 -0.83	27.27	27.00	27.27	28,293
21 Oct 19	28.10000 +1.10	28.10	27.00	28.10	44,544
18 Oct 19	27.00000 -0.25	27.00	27.00	27.00	20,539
17 Oct 19	27.25000 -1.25	27.25	27.06	27.25	8,176
16 Oct 19	28.50000 +0.00	28.50	28.50	28.50	0
15 Oct 19	28.50000 +1.33	28.88	27.06	28.50	27,278
14 Oct 19	27.16540 -1.33	27.17	27.17	27.17	20,000
11 Oct 19	28.50000 +0.00	29.74	27.05	28.50	66,440
10 Oct 19	28.50000 +1.00	28.50	28.50	28.50	0
09 Oct 19	27.50000 +2.50	28.00	24.30	25.50	174,185
08 Oct 19	25.00000 -1.06	25.00	25.00	25.00	3,000
07 Oct 19	26.06000 -1.78	26.06	25.00	26.06	18,342
04 Oct 19	27.84500 +1.64	27.90	27.84	27.84	19,000
03 Oct 19	26.20000 +0.20	26.20	26.20	26.20	0
02 Oct 19	26.00000 -0.20	26.00	26.00	26.00	25,000
01 Oct 19	26.20000 +0.00	26.20	26.20	26.20	0
30 Sep 19	26.20000 +0.00	26.20	26.20	26.20	0
27 Sep 19	26.20000 +0.00	26.20	26.20	26.20	0
26 Sep 19	26.20000 +0.20	26.20	26.20	26.20	0
25 Sep 19	26.00000 -0.20	26.00	26.00	26.00	25,000
24 Sep 19	26.20000 -1.30	26.20	25.05	26.20	80,000
23 Sep 19	27.50000 +1.50	27.50	27.50	27.50	23,590
20 Sep 19	26.00000 -1.00	26.00	26.00	26.00	1,312
19 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
18 Sep 19	27.00000 +1.00	27.00	27.00	27.00	0
17 Sep 19	26.00000 -0.04	26.00	26.00	26.00	153
16 Sep 19	26.04000 -1.26	26.04	26.04	26.04	7,000
13 Sep 19	27.30000 +1.26	27.30	27.30	27.30	10,183
12 Sep 19	26.04000 -0.96	26.04	26.04	26.04	6,231
11 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
10 Sep 19	27.00000 -0.37	27.00	27.00	27.00	0
09 Sep 19	27.37000 +0.37	27.38	27.37	27.37	6,074
06 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
05 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
04 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
03 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
02 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
30 Aug 19	27.00000 +0.00	27.00	27.00	27.00	0
29 Aug 19	27.00000 -0.96	27.00	27.00	27.00	0
28 Aug 19	27.96000 +0.96	27.96	27.96	27.96	4,828
27 Aug 19	27.00000 +0.96	27.00	27.00	27.00	0
23 Aug 19	26.04000 -0.96	26.04	26.04	26.04	5,241
22 Aug 19	27.00000 +0.00	27.38	26.04	27.00	2,348
21 Aug 19	27.00000 -0.04	27.90	26.00	27.50	36,670
20 Aug 19	27.04000 +0.04	27.04	27.00	27.04	5,048
19 Aug 19	27.00000 +0.00	27.00	27.00	27.00	10,603
16 Aug 19	27.00000 -1.00	27.00	27.00	27.00	2,626
15 Aug 19	28.00000 -1.00	29.00	27.00	29.00	68,845
14 Aug 19	29.00000 -1.00	29.00	29.00	29.00	2,000
13 Aug 19	30.00000 +0.00	30.00	30.00	30.00	5,000
12 Aug 19	30.00000 -1.00	30.00	28.00	30.00	21,138
09 Aug 19	31.00000 -1.00	31.00	31.00	31.00	15,000
08 Aug 19	32.00000 +0.50	32.00	31.00	32.00	7,000
07 Aug 19	31.50000 -1.40	31.50	31.50	31.50	11,910
06 Aug 19	32.89500 -0.10	32.90	32.00	32.90	7,631
05 Aug 19	33.00000 -1.00	33.00	31.00	33.00	9,500
02 Aug 19	34.00000 +1.00	34.00	34.00	34.00	0
01 Aug 19	33.00000 -1.00	33.00	33.00	33.00	5,000
31 Jul 19	34.00000 +0.96	34.00	34.00	34.00	0
30 Jul 19	33.04000 -0.96	33.04	33.04	33.04	3,995
29 Jul 19	34.00000 +0.00	34.00	33.00	34.00	527,709
26 Jul 19	34.00000 +0.00	34.00	34.00	34.00	0
25 Jul 19	34.00000 +0.20	34.00	34.00	34.00	0
24 Jul 19	33.80000 +0.80	33.80	33.80	33.80	147
23 Jul 19	33.00000 +0.85	33.00	33.00	33.00	4,500
22 Jul 19	32.15000 -1.35	32.15	32.15	32.15	3,500
19 Jul 19	33.50000 +0.51	33.50	33.50	33.50	0
18 Jul 19	32.99000 -0.51	32.99	32.45	32.99	7,164
17 Jul 19	33.50000 -1.50	34.00	32.50	34.00	49,602
16 Jul 19	35.00000 -0.15	35.88	34.04	35.88	33,955
15 Jul 19	35.15000 -0.35	35.15	35.13	35.15	18,417
12 Jul 19	35.50000 +0.00	36.45	35.00	35.50	43,036
11 Jul 19	35.50000 +0.00	36.75	34.75	35.50	18,821
10 Jul 19	35.50000 -0.47	35.97	35.00	35.00	30,272
09 Jul 19	35.97000 +1.47	35.97	35.97	35.97	6,950
08 Jul 19	34.50000 +3.50	35.00	32.00	32.00	24,323
05 Jul 19	31.00000 -0.50	31.26	31.00	31.26	13,500
04 Jul 19	31.50000 -0.48	31.50	31.50	31.50	0
03 Jul 19	31.98000 +0.98	31.98	31.98	31.98	5,273
02 Jul 19	31.00000 +0.50	31.00	30.70	30.70	15,000
01 Jul 19	30.50000 +0.00	31.00	30.02	30.50	40,635
28 Jun 19	30.50000 +1.54	31.00	28.96	28.96	71,968
27 Jun 19	28.96000 +0.96	28.96	28.96	28.96	3,453
26 Jun 19	28.00000 -0.50	30.00	28.00	28.50	615,500
25 Jun 19	28.50000 +1.00	29.94	27.55	28.50	34,872
24 Jun 19	27.50000 -0.95	28.60	26.75	27.50	45,590
21 Jun 19	28.45000 +1.50	28.45	28.45	28.45	15,000
20 Jun 19	26.95000 -0.55	26.95	25.50	26.95	40,000
19 Jun 19	27.50000 +0.00	29.00	26.35	27.50	25,712
18 Jun 19	27.50000 +0.25	28.70	26.60	27.50	16,187
17 Jun 19	27.25000 -1.69	27.25	27.00	27.25	40,000
14 Jun 19	28.94000 +1.44	28.94	28.94	28.94	2,000
13 Jun 19	27.50000 +0.00	29.00	26.00	27.50	75,654
12 Jun 19	27.50000 +1.50	28.00	27.04	28.00	17,142
11 Jun 19	26.00000 -1.00	27.40	25.00	27.00	34,868
10 Jun 19	27.00000 +0.00	27.00	27.00	27.00	0
07 Jun 19	27.00000 -0.50	28.40	26.04	27.50	81,014
06 Jun 19	27.50000 +0.00	27.50	27.50	27.50	0
05 Jun 19	27.50000 +0.60	27.50	27.50	27.50	0
04 Jun 19	26.90000 -0.60	26.90	26.90	26.90	10,000
03 Jun 19	27.50000 +0.00	28.50	26.88	27.50	31,541
31 May 19	27.50000 +0.00	27.50	27.50	27.50	0
30 May 19	27.50000 +0.00	27.50	26.90	27.50	16,285
29 May 19	27.50000 +0.00	27.50	27.50	27.50	0
28 May 19	27.50000 +0.50	28.94	26.88	27.00	6,029
24 May 19	27.00000 +3.50	29.22	24.75	24.75	2,216,759
23 May 19	23.50000 +0.00	23.50	23.50	23.50	0
22 May 19	23.50000 +0.49	23.50	23.50	23.50	0
21 May 19	23.01000 +0.00	23.01	23.01	23.01	10,000
20 May 19	23.01000 -0.49	23.01	23.01	23.01	3,858
17 May 19	23.50000 +0.49	23.50	23.50	23.50	0
16 May 19	23.01000 -0.49	23.01	23.01	23.01	10,000
15 May 19	23.50000 +0.50	23.50	23.00	23.00	10,000
14 May 19	23.00000 +0.50	23.00	23.00	23.00	10,000
13 May 19	22.50000 +0.00	23.00	22.02	22.50	85,000
10 May 19	22.50000 +0.50	22.75	21.70	22.00	20,000
09 May 19	22.00000 +1.50	23.00	21.39	21.39	113,256
08 May 19	20.50000 +1.48	21.55	19.15	19.50	54,638
07 May 19	19.02500 -0.98	19.02	19.02	19.02	20,000
03 May 19	20.00000 +0.50	20.00	20.00	20.00	10,000
02 May 19	19.50000 +0.00	20.42	19.00	19.50	28,000
01 May 19	19.50000 +0.00	19.50	19.50	19.50	0
30 Apr 19	19.50000 +0.50	19.50	19.50	19.50	0
29 Apr 19	19.00000 -1.00	19.00	19.00	19.00	10,000
26 Apr 19	20.00000 +0.00	20.00	20.00	20.00	0
25 Apr 19	20.00000 +0.20	21.00	19.00	20.00	4,200
24 Apr 19	19.80000 +0.67	19.80	19.80	19.80	5,000
23 Apr 19	19.12500 -0.88	19.13	19.13	19.13	10,000
18 Apr 19	20.00000 +0.20	20.00	20.00	20.00	0
17 Apr 19	19.80000 -0.20	19.80	19.80	19.80	5,000
16 Apr 19	20.00000 +0.10	20.00	20.00	20.00	0
15 Apr 19	19.90000 -0.10	19.90	19.05	19.90	100,795
12 Apr 19	20.00000 +0.64	20.00	20.00	20.00	0
11 Apr 19	19.36000 -0.64	19.36	19.36	19.36	10,000
10 Apr 19	20.00000 +0.64	20.00	20.00	20.00	0
09 Apr 19	19.36000 -0.64	19.36	19.36	19.36	10,000
08 Apr 19	20.00000 -0.50	20.00	19.00	20.00	2,340,658
05 Apr 19	20.50000 +0.00	21.55	19.35	20.50	1,665
04 Apr 19	20.50000 +0.00	20.50	19.30	20.50	58,566
03 Apr 19	20.50000 -1.50	21.00	20.00	21.00	20,000
02 Apr 19	22.00000 +0.00	22.00	22.00	22.00	0
01 Apr 19	22.00000 +1.00	22.00	22.00	22.00	17,000
29 Mar 19	21.00000 -0.30	21.00	21.00	21.00	10,000
28 Mar 19	21.30000 +0.00	21.30	21.30	21.30	1,000
27 Mar 19	21.30000 -1.00	21.30	21.30	21.30	10,000
26 Mar 19	22.30000 +0.00	22.30	22.00	22.30	21,102
25 Mar 19	22.30000 -0.21	22.30	22.00	22.30	20,000
22 Mar 19	22.51100 -0.49	22.51	22.30	22.51	9,615
21 Mar 19	23.00000 -1.00	23.30	23.00	23.30	7,000
20 Mar 19	24.00000 +0.00	24.00	23.00	24.00	656,000
19 Mar 19	24.00000 +0.85	24.00	23.15	24.00	11,364
18 Mar 19	23.15000 -0.85	23.15	23.15	23.15	10,000
15 Mar 19	24.00000 +0.70	24.00	23.30	24.00	175,196
14 Mar 19	23.30000 -0.70	23.30	23.30	23.30	39,845
13 Mar 19	24.00000 +0.70	24.70	23.30	24.00	13,595
12 Mar 19	23.30000 +0.00	23.30	23.30	23.30	10,000
11 Mar 19	23.30000 -0.70	23.30	23.30	23.30	10,000
08 Mar 19	24.00000 +0.50	24.00	23.30	24.00	154,542
07 Mar 19	23.50000 -0.50	23.50	23.35	23.50	23,307
06 Mar 19	24.00000 +1.65	24.00	22.58	23.00	109,162
05 Mar 19	22.35000 +0.02	22.35	22.35	22.35	5,000
04 Mar 19	22.33330 +0.03	22.33	22.33	22.33	9,282
01 Mar 19	22.30000 +0.05	22.30	22.30	22.30	6,661
28 Feb 19	22.25000 -0.75	22.25	22.20	22.25	10,538
27 Feb 19	23.00000 +0.00	23.00	22.30	23.00	52,113
26 Feb 19	23.00000 +0.00	23.00	22.30	23.00	60,000
25 Feb 19	23.00000 +0.70	23.00	22.30	23.00	35,000
22 Feb 19	22.30000 -0.70	22.30	22.30	22.30	10,000
21 Feb 19	23.00000 -2.00	24.20	22.00	24.20	174,256
20 Feb 19	25.00000 -0.35	25.00	25.00	25.00	0
19 Feb 19	25.35000 +1.35	25.35	25.35	25.35	1,952
18 Feb 19	24.00000 -1.00	24.00	24.00	24.00	10,000
15 Feb 19	25.00000 +0.00	25.35	24.11	25.00	5,931
14 Feb 19	25.00000 +1.10	25.35	24.20	24.20	16,916
13 Feb 19	23.90000 +0.40	23.90	23.90	23.90	25,000
12 Feb 19	23.50000 -0.70	24.77	23.00	24.77	31,083
11 Feb 19	24.20000 -0.80	24.20	24.20	24.20	5,000
08 Feb 19	25.00000 -0.20	26.60	24.00	26.00	26,825
07 Feb 19	25.20000 +0.70	25.20	25.00	25.20	15,000
06 Feb 19	24.50000 +0.00	24.50	24.50	24.50	0
05 Feb 19	24.50000 +0.00	24.50	24.50	24.50	0
04 Feb 19	24.50000 +0.15	24.50	24.50	24.50	0
01 Feb 19	24.35000 -0.65	24.35	23.38	24.35	10,102
31 Jan 19	25.00000 +0.50	25.65	23.28	24.50	24,040
30 Jan 19	24.50000 +2.00	24.50	22.10	22.50	179,832
29 Jan 19	22.50000 -3.50	26.28	22.00	26.00	114,903
28 Jan 19	26.00000 +8.50	28.59	19.00	19.00	660,921
25 Jan 19	17.50000 +0.25	18.00	17.50	17.50	30,000
24 Jan 19	17.25000 -1.36	18.60	17.00	18.60	165,864
23 Jan 19	18.61110 +0.01	18.61	18.61	18.61	5,000
22 Jan 19	18.60000 -0.40	18.60	18.60	18.60	5,000
21 Jan 19	19.00000 +0.25	19.00	18.60	19.00	25,000
18 Jan 19	18.75000 -0.55	18.75	18.70	18.75	12,663
17 Jan 19	19.30000 +0.30	19.30	19.30	19.30	0
16 Jan 19	19.00000 -0.30	19.00	19.00	19.00	25,000
15 Jan 19	19.30000 +0.20	19.90	19.10	19.50	15,000
14 Jan 19	19.10000 -0.55	19.10	19.10	19.10	5,000
11 Jan 19	19.65000 +0.65	19.65	19.65	19.65	2,227
10 Jan 19	19.00000 +0.52	19.00	19.00	19.00	0
09 Jan 19	18.47500 +0.02	18.48	18.48	18.48	5,000
08 Jan 19	18.45000 +0.05	18.45	18.40	18.45	20,000
07 Jan 19	18.40000 -0.60	18.40	18.35	18.40	7,568
04 Jan 19	19.00000 +0.50	19.00	19.00	19.00	10,000
03 Jan 19	18.50000 +0.00	18.50	18.50	18.50	0
02 Jan 19	18.50000 -0.50	19.00	18.00	18.50	98,015
31 Dec 18	19.00000 -0.28	19.50	18.16	19.00	68,159
28 Dec 18	19.28000 -0.26	19.85	19.28	19.85	84,095
27 Dec 18	19.54000 -0.96	19.54	19.27	19.54	39,109
24 Dec 18	20.50000 +1.05	20.50	20.50	20.50	0
21 Dec 18	19.45000 -0.65	19.45	19.45	19.45	10,507
20 Dec 18	20.10000 -1.10	20.10	19.10	20.10	67,367
19 Dec 18	21.20000 -0.80	21.20	21.20	21.20	2,912
18 Dec 18	22.00000 -2.00	23.00	21.40	23.00	39,383
17 Dec 18	24.00000 +0.70	24.75	23.30	24.00	1,948
14 Dec 18	23.30000 -0.70	23.30	23.30	23.30	5,000
13 Dec 18	24.00000 -1.50	24.80	24.00	24.80	15,000
12 Dec 18	25.50000 +0.94	25.50	25.50	25.50	0
11 Dec 18	24.55550 -1.44	24.56	24.00	24.56	15,000
10 Dec 18	26.00000 +2.50	27.67	24.60	25.00	28,735
07 Dec 18	23.50000 -0.13	23.50	23.50	23.50	8,231
06 Dec 18	23.63000 +0.13	23.63	23.63	23.63	5,000
05 Dec 18	23.50000 -0.10	23.50	23.50	23.50	5,000
04 Dec 18	23.60000 -0.90	23.60	23.60	23.60	5,000
03 Dec 18	24.50000 +0.00	24.50	24.50	24.50	15,000
30 Nov 18	24.50000 +0.00	24.50	24.50	24.50	0
29 Nov 18	24.50000 -1.50	24.50	24.50	24.50	0
28 Nov 18	26.00000 +2.50	26.00	26.00	26.00	76,463
27 Nov 18	23.50000 +0.35	23.50	23.50	23.50	0
26 Nov 18	23.15000 -0.35	23.15	23.15	23.15	5
23 Nov 18	23.50000 -0.50	24.00	23.00	24.00	32,000
22 Nov 18	24.00000 -0.50	24.00	24.00	24.00	0
21 Nov 18	24.50000 -1.00	25.50	24.00	25.00	40,000
20 Nov 18	25.50000 -0.50	25.50	25.50	25.50	10,193
19 Nov 18	26.00000 +0.00	26.00	26.00	26.00	0
16 Nov 18	26.00000 +0.50	26.50	25.50	26.00	15,160
15 Nov 18	25.50000 -0.50	25.50	25.50	25.50	2,589
14 Nov 18	26.00000 +0.00	26.00	26.00	26.00	0
13 Nov 18	26.00000 +0.50	26.00	26.00	26.00	0
12 Nov 18	25.50000 -1.00	25.50	25.50	25.50	15,000
09 Nov 18	26.50000 +0.00	26.50	26.50	26.50	0
08 Nov 18	26.50000 +0.83	26.50	26.50	26.50	0
07 Nov 18	25.66660 -0.83	25.67	25.45	25.67	12,756
06 Nov 18	26.50000 +0.00	26.50	26.50	26.50	0
05 Nov 18	26.50000 +0.83	26.50	26.50	26.50	0
02 Nov 18	25.66660 -2.33	25.67	25.67	25.67	5,905
01 Nov 18	28.00000 +1.50	28.00	28.00	28.00	1
31 Oct 18	26.50000 +0.50	27.00	25.30	26.00	28,307
30 Oct 18	26.00000 +0.00	26.00	26.00	26.00	0
29 Oct 18	26.00000 -0.50	26.00	26.00	26.00	0
26 Oct 18	26.50000 +1.00	26.50	26.50	26.50	19,577
25 Oct 18	25.50000 +0.00	25.50	25.50	25.50	0
24 Oct 18	25.50000 +0.00	27.00	24.51	25.50	2,518
23 Oct 18	25.50000 -0.50	26.55	25.20	25.50	29,908
22 Oct 18	26.00000 +0.00	26.67	25.20	26.00	13,375
19 Oct 18	26.00000 +1.00	26.67	25.00	26.00	34,662
18 Oct 18	25.00000 +0.52	25.95	25.00	25.00	31,652
17 Oct 18	24.47890 +1.98	24.48	21.30	22.50	116,000
16 Oct 18	22.50000 +0.50	23.00	22.40	22.40	35,954
15 Oct 18	22.00000 +0.00	22.74	21.06	22.00	33,699
12 Oct 18	22.00000 -1.00	22.74	22.00	22.74	26,840
11 Oct 18	23.00000 +0.00	23.39	20.00	22.00	152,920
10 Oct 18	23.00000 -2.50	25.05	22.00	25.05	46,430
09 Oct 18	25.50000 -0.50	26.25	25.01	26.25	20,000
08 Oct 18	26.00000 -1.50	26.00	26.00	26.00	2,408
05 Oct 18	27.50000 -0.50	27.90	26.00	27.90	8,100
04 Oct 18	28.00000 +0.00	28.00	28.00	28.00	0
03 Oct 18	28.00000 +3.00	29.30	26.00	28.00	48,171
02 Oct 18	25.00000 -1.50	25.00	25.00	25.00	2,500
01 Oct 18	26.50000 +0.00	28.00	25.00	26.50	3,401
28 Sep 18	26.50000 +1.50	26.50	26.50	26.50	0
27 Sep 18	25.00000 -1.50	25.00	25.00	25.00	458
26 Sep 18	26.50000 +0.00	27.24	25.13	26.50	10,249
25 Sep 18	26.50000 +1.38	26.50	26.50	26.50	0
24 Sep 18	25.12500 -1.38	25.13	25.13	25.13	8,723
21 Sep 18	26.50000 -1.05	26.50	26.50	26.50	0
20 Sep 18	27.55000 +0.55	27.55	27.55	27.55	356
19 Sep 18	27.00000 +0.50	27.00	27.00	27.00	961
18 Sep 18	26.50000 -1.05	26.50	26.50	26.50	0
17 Sep 18	27.55000 +1.05	27.55	27.55	27.55	1,874
14 Sep 18	26.50000 +1.20	26.50	26.50	26.50	0
13 Sep 18	25.30000 -0.30	25.30	25.13	25.30	21,562
12 Sep 18	25.60000 +0.00	25.60	25.60	25.60	11,025
11 Sep 18	25.60000 +0.00	25.60	25.60	25.60	2,586
10 Sep 18	25.60000 -0.60	25.60	25.60	25.60	10,000
07 Sep 18	26.20000 +0.00	26.20	26.20	26.20	27,608
06 Sep 18	26.20000 -0.30	26.20	25.00	26.20	34,031
05 Sep 18	26.50000 -5.50	28.60	25.00	28.60	187,863
04 Sep 18	32.00000 +1.00	32.00	32.00	32.00	1,843
03 Sep 18	31.00000 +0.00	31.00	31.00	31.00	5,000
31 Aug 18	31.00000 +0.30	31.00	30.70	30.70	7,500
30 Aug 18	30.70000 +0.70	30.70	30.70	30.70	3,000
29 Aug 18	30.00000 +0.00	30.00	30.00	30.00	0
28 Aug 18	30.00000 -0.65	30.00	30.00	30.00	0
24 Aug 18	30.65000 +1.65	30.65	30.65	30.65	32,626
23 Aug 18	29.00000 -1.65	29.00	29.00	29.00	10,000
22 Aug 18	30.65000 +0.65	30.65	30.65	30.65	320
21 Aug 18	30.00000 -0.65	30.00	30.00	30.00	0
20 Aug 18	30.65000 +0.65	30.65	30.65	30.65	3,262
17 Aug 18	30.00000 +0.00	30.00	30.00	30.00	0
16 Aug 18	30.00000 +0.00	30.65	29.20	30.00	1,625
15 Aug 18	30.00000 -0.65	30.00	30.00	30.00	0
14 Aug 18	30.65000 +0.65	30.65	30.65	30.65	3,245
13 Aug 18	30.00000 +0.00	30.00	30.00	30.00	0
10 Aug 18	30.00000 +0.00	30.65	29.20	30.00	3,492
09 Aug 18	30.00000 -0.20	30.00	30.00	30.00	10,000
08 Aug 18	30.20000 +0.16	30.20	30.20	30.20	5,000
07 Aug 18	30.04000 -0.46	30.04	30.00	30.04	300,000
06 Aug 18	30.50000 +0.00	30.50	30.50	30.50	0
03 Aug 18	30.50000 +0.00	30.50	30.50	30.50	0
02 Aug 18	30.50000 +0.17	30.50	30.50	30.50	0
01 Aug 18	30.33300 +0.00	30.33	30.33	30.33	5,500
31 Jul 18	30.33300 +1.93	30.33	28.40	29.00	28,881
30 Jul 18	28.40000 -0.60	28.40	28.40	28.40	5,000
27 Jul 18	29.00000 +0.00	29.00	29.00	29.00	0
26 Jul 18	29.00000 +0.00	29.00	29.00	29.00	0
25 Jul 18	29.00000 -1.00	30.00	25.65	30.00	151,666
24 Jul 18	30.00100 -1.50	30.00	30.00	30.00	3,354
23 Jul 18	31.50000 +0.00	31.69	29.67	31.50	30,223
20 Jul 18	31.50000 +0.50	31.75	30.55	31.00	32,409
19 Jul 18	31.00000 -1.30	32.25	30.35	32.25	30,000
18 Jul 18	32.30000 -1.20	32.30	32.30	32.30	19,160
17 Jul 18	33.50000 +1.50	34.15	32.22	32.50	30,114
16 Jul 18	32.00000 -1.50	33.90	29.51	33.50	149,278
13 Jul 18	33.50000 +4.00	34.88	28.33	29.00	118,978
12 Jul 18	29.50000 +1.00	30.00	29.50	29.50	23,500
11 Jul 18	28.50000 +1.00	33.00	27.00	28.50	417,370
10 Jul 18	27.50000 +0.00	28.70	26.51	27.50	1,741
09 Jul 18	27.50000 +0.50	28.00	27.40	27.40	21,743
06 Jul 18	27.00000 +0.00	27.45	25.00	27.00	110,000
05 Jul 18	27.00000 +0.10	28.00	26.10	27.00	22,032
04 Jul 18	26.90000 -1.10	26.90	25.00	26.90	41,535
03 Jul 18	28.00000 -1.00	29.50	25.00	29.00	99,941
02 Jul 18	29.00000 -2.50	31.00	28.00	31.00	52,751
29 Jun 18	31.50000 +0.00	31.50	31.50	31.50	0
28 Jun 18	31.50000 -1.50	31.88	31.00	31.88	12,961
27 Jun 18	33.00000 -3.00	34.20	33.00	34.20	30,543
26 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
25 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
22 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
21 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
20 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
19 Jun 18	36.00000 +0.10	36.00	36.00	36.00	0
18 Jun 18	35.90000 +1.80	35.90	35.90	35.90	10,000
15 Jun 18	34.10000 -0.90	34.10	34.10	34.10	397
14 Jun 18	35.00000 +0.00	36.00	34.00	35.00	15,448
13 Jun 18	35.00000 -1.00	36.00	35.00	36.00	61,064
12 Jun 18	36.00000 +1.00	36.00	36.00	36.00	0
11 Jun 18	35.00000 -1.00	35.00	35.00	35.00	2,034
08 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
07 Jun 18	36.00000 -2.00	37.00	35.00	37.00	23,186
06 Jun 18	38.00000 -1.50	38.00	36.00	38.00	33,000
05 Jun 18	39.50000 +0.00	39.50	39.50	39.50	0
04 Jun 18	39.50000 +0.00	39.50	39.50	39.50	0
01 Jun 18	39.50000 +0.00	39.50	39.50	39.50	0
31 May 18	39.50000 +0.00	39.50	39.50	39.50	0
30 May 18	39.50000 +1.50	39.50	39.50	39.50	0
29 May 18	38.00000 -1.50	38.00	38.00	38.00	2,500
25 May 18	39.50000 +0.00	41.00	39.00	39.50	3,500
24 May 18	39.50000 +0.00	39.50	38.00	39.50	77,500
23 May 18	39.50000 +0.00	39.50	38.00	39.50	52,500
22 May 18	39.50000 -0.68	39.50	39.50	39.50	0
21 May 18	40.18000 +0.68	40.18	40.18	40.18	5,275
18 May 18	39.50000 +3.50	40.50	37.00	37.00	108,394
17 May 18	36.00000 +0.00	37.00	35.30	36.00	98,990
16 May 18	36.00000 +0.00	36.00	36.00	36.00	0
15 May 18	36.00000 -1.00	36.70	35.00	36.70	17,394
14 May 18	37.00000 +0.49	38.50	36.00	37.50	25,731
11 May 18	36.51000 -2.49	36.51	36.51	36.51	4,923
10 May 18	39.00000 +2.00	39.00	39.00	39.00	900
09 May 18	37.00000 +0.00	37.00	36.45	37.00	12,205
08 May 18	37.00000 -0.50	37.00	37.00	37.00	1,262
04 May 18	37.50000 -0.50	37.50	37.50	37.50	0
03 May 18	38.00000 +2.00	38.00	38.00	38.00	27,000
02 May 18	36.00000 +0.00	40.00	35.00	36.00	91,648
01 May 18	36.00000 -3.50	38.00	35.00	38.00	44,649
30 Apr 18	39.50000 -0.50	40.70	38.00	40.00	67,636
27 Apr 18	40.00000 +3.00	42.80	38.00	38.00	148,823
26 Apr 18	37.00000 +2.50	37.69	35.00	35.00	219,416
25 Apr 18	34.50000 -0.50	34.50	34.50	34.50	0
24 Apr 18	35.00000 +0.50	35.00	35.00	35.00	2,826
23 Apr 18	34.50000 +1.35	34.50	34.50	34.50	0
20 Apr 18	33.15000 -1.00	33.15	33.02	33.15	11,034
19 Apr 18	34.15000 -1.35	34.15	33.20	34.15	10,102
18 Apr 18	35.50000 +2.50	35.50	32.00	33.00	186,450
17 Apr 18	33.00000 -1.00	33.00	30.00	33.00	260,697
16 Apr 18	34.00000 +3.00	34.00	34.00	34.00	5,000
13 Apr 18	31.00000 -1.00	31.00	31.00	31.00	27,500
12 Apr 18	32.00000 -1.50	32.00	32.00	32.00	10,000
11 Apr 18	33.50000 +0.00	33.50	33.00	33.50	23,200
10 Apr 18	33.50000 -1.38	35.00	32.00	35.00	38,473
09 Apr 18	34.88000 -0.02	34.88	34.88	34.88	1,460
06 Apr 18	34.90000 +0.40	34.90	34.00	34.50	59,122
05 Apr 18	34.50000 +2.00	34.70	32.15	32.50	32,853
04 Apr 18	32.50000 -1.50	33.00	31.00	33.00	80,409
03 Apr 18	34.00000 -3.50	36.01	31.00	36.01	100,972
29 Mar 18	37.50000 +0.60	37.50	37.50	37.50	0
28 Mar 18	36.90000 -0.80	36.90	36.00	36.90	63,537
27 Mar 18	37.70000 +0.72	37.70	36.90	37.50	35,000
26 Mar 18	36.98000 +0.88	36.98	36.06	36.98	13,500
23 Mar 18	36.10000 -1.40	36.10	36.06	36.10	14,000
22 Mar 18	37.50000 +0.50	38.40	36.10	37.50	3,368
21 Mar 18	37.00000 -0.50	37.00	35.00	37.00	55,116
20 Mar 18	37.50000 -3.00	39.00	35.10	39.00	75,453
19 Mar 18	40.50000 -7.50	47.30	37.83	47.30	307,658
16 Mar 18	48.00000 +0.00	48.00	46.56	48.00	22,844
15 Mar 18	48.00000 -2.00	49.80	47.30	49.80	91,983
14 Mar 18	50.00000 +0.50	51.19	49.30	50.50	12,432
13 Mar 18	49.50000 -1.00	49.50	49.50	49.50	5,000
12 Mar 18	50.50000 +0.00	52.00	49.50	50.50	705
09 Mar 18	50.50000 +0.00	50.50	49.00	50.50	10,900
08 Mar 18	50.50000 +0.50	51.35	49.50	50.50	636
07 Mar 18	50.00000 +1.00	50.00	49.80	49.80	10,000
06 Mar 18	49.00000 -0.30	49.80	48.31	49.80	12,915
05 Mar 18	49.30000 -1.20	49.30	48.25	49.30	13,815
02 Mar 18	50.50000 +0.50	51.49	49.30	50.00	8,127
01 Mar 18	50.00000 +0.00	50.00	50.00	50.00	0
28 Feb 18	50.00000 -1.00	50.00	48.00	50.00	40,000
27 Feb 18	51.00000 +1.70	55.00	50.00	52.50	104,893
26 Feb 18	49.30000 -2.70	50.44	48.00	50.44	116,080
23 Feb 18	52.00000 +0.00	52.00	52.00	52.00	0
22 Feb 18	52.00000 +0.00	52.00	52.00	52.00	0
21 Feb 18	52.00000 +0.00	52.69	50.40	52.00	22,240
20 Feb 18	52.00000 +0.00	52.37	51.30	52.00	14,547
19 Feb 18	52.00000 +0.00	52.40	51.00	51.50	58,000
16 Feb 18	52.00000 +0.00	52.60	50.00	52.00	40,000
15 Feb 18	52.00000 +0.00	52.00	52.00	52.00	0
14 Feb 18	52.00000 +1.00	53.50	50.51	51.00	51,349
13 Feb 18	51.00000 +1.00	52.00	48.44	50.00	112,386
12 Feb 18	50.00000 +1.00	51.45	49.00	49.00	25,089
09 Feb 18	49.00000 +0.00	49.90	48.50	49.00	32,339
08 Feb 18	49.00000 -2.50	52.45	47.31	51.50	96,019
07 Feb 18	51.50000 +3.50	53.49	49.80	49.80	121,901
06 Feb 18	48.00000 -1.00	48.00	45.00	48.00	100,352
05 Feb 18	49.00000 -1.50	52.00	48.40	50.50	137,457
02 Feb 18	50.50000 -4.00	56.25	49.75	54.50	0
01 Feb 18	54.50000 +0.00	55.50	52.00	55.50	95,333
31 Jan 18	54.50000 -3.00	58.00	53.00	57.50	116,408
30 Jan 18	57.50000 -14.01	72.90	55.00	71.50	887,522
29 Jan 18	71.51000 -1.99	73.70	71.51	73.50	50,299
26 Jan 18	73.50000 -1.50	75.60	72.66	75.00	19,253
25 Jan 18	75.00000 +0.00	75.00	75.00	75.00	0
24 Jan 18	75.00000 -1.50	75.80	74.35	75.80	39,103
23 Jan 18	76.50000 +0.00	78.00	75.67	76.50	5,000
22 Jan 18	76.50000 +3.00	78.00	73.26	73.50	37,767
19 Jan 18	73.50000 -3.50	76.32	73.26	76.32	79,265
18 Jan 18	77.00000 -1.25	78.43	76.00	78.25	78,028
17 Jan 18	78.25000 +2.75	80.32	76.21	76.21	151,062
16 Jan 18	75.50000 +6.00	77.00	70.85	70.85	94,424
15 Jan 18	69.50000 +0.50	70.85	68.40	69.00	40,762
12 Jan 18	69.00000 -2.00	72.00	68.40	71.00	66,122
11 Jan 18	71.00000 +7.00	71.64	64.21	64.21	218,742
10 Jan 18	64.00000 +4.50	66.75	58.30	59.50	211,448
09 Jan 18	59.50000 +2.00	60.88	56.30	57.50	29,463
08 Jan 18	57.50000 +0.00	58.70	56.65	57.50	46,884
05 Jan 18	57.50000 +2.50	59.90	55.90	55.90	277,351
04 Jan 18	55.00000 +0.00	55.88	54.30	55.00	18,754
03 Jan 18	55.00000 +1.00	55.15	54.00	55.15	21,260
02 Jan 18	54.00000 -1.50	54.00	54.00	54.00	2,500
29 Dec 17	55.50000 +0.00	55.50	55.50	55.50	0
28 Dec 17	55.50000 -0.75	56.80	55.00	56.25	37,000
27 Dec 17	56.25000 +0.25	58.00	55.50	56.00	26,376
22 Dec 17	56.00000 +1.00	57.00	55.50	55.50	13,162
21 Dec 17	55.00000 +1.00	55.00	53.00	54.00	14,950
20 Dec 17	54.00000 -0.30	54.00	54.00	54.00	0
19 Dec 17	54.30000 +0.80	54.30	54.30	54.30	1,941
18 Dec 17	53.50000 -0.50	54.80	53.00	54.00	10,855
15 Dec 17	54.00000 +0.00	54.00	54.00	54.00	0
14 Dec 17	54.00000 +0.00	54.80	53.00	54.00	5,306
13 Dec 17	54.00000 +0.00	54.90	52.30	53.50	8,108
12 Dec 17	54.00000 +0.50	54.00	54.00	54.00	852
11 Dec 17	53.50000 +0.00	53.90	51.10	53.50	140,031
08 Dec 17	53.50000 -1.00	54.44	52.00	54.44	70,284
07 Dec 17	54.50000 -0.50	55.90	54.00	55.00	19,002
06 Dec 17	55.00000 +0.50	55.90	54.00	54.50	168,259
05 Dec 17	54.50000 +2.50	56.10	53.35	54.50	128,288
04 Dec 17	52.00000 +0.00	52.85	52.00	52.00	38,100
01 Dec 17	52.00000 -0.50	52.00	52.00	52.00	0
30 Nov 17	52.50000 +1.40	52.50	52.50	52.50	6,900
29 Nov 17	51.10000 +0.00	51.10	51.10	51.10	6,084
28 Nov 17	51.10000 -0.90	51.10	51.10	51.10	10,000
27 Nov 17	52.00000 -0.70	53.00	51.00	52.00	8,450
24 Nov 17	52.70000 +0.70	52.70	52.70	52.70	3,795
23 Nov 17	52.00000 -2.00	54.60	51.15	54.00	32,804
22 Nov 17	54.00000 +0.00	55.00	53.30	54.00	68,101
21 Nov 17	54.00000 +2.00	55.00	51.30	52.00	47,043
20 Nov 17	52.00000 +2.00	53.00	51.30	51.30	16,098
17 Nov 17	50.00000 -0.50	50.64	49.21	50.50	40,000
16 Nov 17	50.50000 -0.50	51.45	49.21	51.00	40,174
15 Nov 17	51.00000 +0.25	52.00	50.75	51.50	5,950
14 Nov 17	50.75000 -1.80	50.75	50.75	50.75	5,000
13 Nov 17	52.55000 +1.55	53.00	52.55	52.55	27,993
10 Nov 17	51.00000 -1.00	51.00	51.00	51.00	5,000
09 Nov 17	52.00000 +0.00	52.00	51.00	52.00	21,000
08 Nov 17	52.00000 -1.00	52.00	52.00	52.00	15,000
07 Nov 17	53.00000 +1.00	54.00	52.50	52.50	70,111
06 Nov 17	52.00000 +0.00	53.00	52.00	52.00	127,574
03 Nov 17	52.00000 +0.00	52.33	51.72	52.00	2,042
02 Nov 17	52.00000 -1.00	53.00	51.02	53.00	50,332
01 Nov 17	53.00000 -2.50	55.50	53.00	55.50	48,150
31 Oct 17	55.50000 +3.00	55.68	53.00	53.00	393,973
30 Oct 17	52.50000 +5.00	53.85	49.00	49.00	202,667
27 Oct 17	47.50000 -0.25	48.45	46.00	47.75	15,268
26 Oct 17	47.75000 -0.75	48.80	47.00	48.50	8,307
25 Oct 17	48.50000 -3.00	51.00	47.88	51.00	51,889
24 Oct 17	51.50000 +0.00	51.50	51.50	51.50	0
23 Oct 17	51.50000 -0.50	52.50	51.00	52.00	18,144
20 Oct 17	52.00000 +0.50	52.50	51.40	51.50	38,096
19 Oct 17	51.50000 +2.00	54.00	48.25	49.50	520,619
18 Oct 17	49.50000 -1.00	50.89	48.45	50.50	37,235
17 Oct 17	50.50000 +0.50	51.69	50.00	50.50	93,069
16 Oct 17	50.00000 +2.80	50.00	47.22	48.00	64,998
13 Oct 17	47.20000 -0.80	47.20	47.20	47.20	15,000
12 Oct 17	48.00000 +1.00	49.00	47.06	47.06	18,140
11 Oct 17	47.00000 +1.00	47.00	46.00	46.00	14,255
10 Oct 17	46.00000 -1.00	46.00	46.00	46.00	4,348
09 Oct 17	47.00000 +1.00	47.00	47.00	47.00	4,255
06 Oct 17	46.00000 +0.50	46.00	46.00	46.00	13,500
05 Oct 17	45.50000 +0.50	46.00	44.38	45.00	33,955
04 Oct 17	45.00000 +0.63	46.00	44.50	45.00	33,000
03 Oct 17	44.37500 -0.83	44.38	44.30	44.38	17,059
02 Oct 17	45.20600 -0.79	45.21	45.21	45.21	11,328
29 Sep 17	46.00000 +0.00	46.00	46.00	46.00	0
28 Sep 17	46.00000 -0.50	48.00	45.28	46.50	36,493
27 Sep 17	46.50000 +1.00	47.90	45.30	45.50	56,945
26 Sep 17	45.50000 +0.00	46.04	44.48	45.50	7,500
25 Sep 17	45.50000 +2.75	46.89	42.13	43.00	85,004
22 Sep 17	42.75000 +0.25	42.75	42.75	42.75	50,000
21 Sep 17	42.50000 +0.44	42.50	42.50	42.50	0
20 Sep 17	42.05500 -0.94	42.06	42.00	42.06	19,732
19 Sep 17	43.00000 +0.10	43.00	43.00	43.00	0
18 Sep 17	42.90000 +0.16	42.90	42.90	42.90	10,000
15 Sep 17	42.74400 +0.74	42.74	42.17	42.17	9,600
13 Sep 17	42.00000 -0.17	42.00	42.00	42.00	0
12 Sep 17	42.17000 +0.17	42.20	42.17	42.17	2,874
11 Sep 17	42.00000 +2.00	43.88	41.00	42.00	166,106
08 Sep 17	40.00000 +1.00	40.00	40.00	40.00	0
07 Sep 17	39.00000 -0.80	39.00	39.00	39.00	5,182
06 Sep 17	39.80000 +0.80	39.80	39.80	39.80	14,750
05 Sep 17	39.00000 -1.00	39.00	39.00	39.00	28,000
04 Sep 17	40.00000 -0.75	40.00	40.00	40.00	0
01 Sep 17	40.75000 +0.75	40.75	40.75	40.75	2,000
31 Aug 17	40.00000 -0.50	40.00	39.00	40.00	8,000
30 Aug 17	40.50000 +0.00	40.50	40.50	40.50	0
29 Aug 17	40.50000 +0.39	40.50	40.50	40.50	0
25 Aug 17	40.11000 -0.89	40.11	40.11	40.11	665
24 Aug 17	41.00000 -2.00	42.00	41.00	42.00	23,647
23 Aug 17	43.00000 +0.00	43.00	43.00	43.00	0
22 Aug 17	43.00000 +0.00	43.00	43.00	43.00	0
21 Aug 17	43.00000 +0.00	43.00	43.00	43.00	0
18 Aug 17	43.00000 -0.50	43.13	42.00	43.13	4,664
17 Aug 17	43.50000 +0.38	43.50	43.50	43.50	0
16 Aug 17	43.12500 +0.00	43.13	43.13	43.13	3,500
15 Aug 17	43.12500 -0.63	43.13	43.13	43.13	2,000
14 Aug 17	43.75000 +0.25	43.75	43.75	43.75	3,000
11 Aug 17	43.50000 +1.25	45.97	43.00	43.00	237,770
10 Aug 17	42.25000 -1.75	42.25	42.25	42.25	9,468
09 Aug 17	44.00000 +1.00	44.00	44.00	44.00	200
08 Aug 17	43.00000 +1.00	43.80	42.75	42.75	17,283
07 Aug 17	42.00000 +0.90	42.80	41.10	42.00	40,405
04 Aug 17	41.10000 -1.90	41.10	41.00	41.10	9,000
03 Aug 17	43.00000 +0.90	43.63	43.00	43.00	51,118
02 Aug 17	42.10000 +1.10	42.10	41.44	41.44	62,251
01 Aug 17	41.00000 +1.00	41.00	41.00	41.00	0
31 Jul 17	40.00000 -1.00	40.00	40.00	40.00	36,000
28 Jul 17	41.00000 -1.22	41.00	41.00	41.00	9,757
27 Jul 17	42.22500 -0.78	42.22	41.50	42.22	16,000
26 Jul 17	43.00000 +0.75	43.00	43.00	43.00	9,220
25 Jul 17	42.25000 +0.38	43.00	41.00	41.88	48,311
24 Jul 17	41.87500 -0.66	41.88	41.88	41.88	0
21 Jul 17	42.53130 +0.66	42.53	42.53	42.53	3,000
20 Jul 17	41.87500 +0.00	41.88	41.88	41.88	0
19 Jul 17	41.87500 -0.33	41.88	41.88	41.88	0
18 Jul 17	42.20000 +0.95	42.20	42.20	42.20	2,000
17 Jul 17	41.25000 -1.52	41.25	41.25	41.25	6,874
14 Jul 17	42.77000 +0.27	42.77	42.77	42.77	397
13 Jul 17	42.50000 +0.00	42.50	42.50	42.50	0
12 Jul 17	42.50000 -0.60	42.69	42.50	42.69	14,000
11 Jul 17	43.10000 -0.15	43.10	43.10	43.10	4,640
10 Jul 17	43.25000 +2.25	43.49	41.69	41.69	79,632
07 Jul 17	41.00000 +0.45	41.00	41.00	41.00	0
06 Jul 17	40.55000 -1.14	40.55	40.00	40.55	12,977
05 Jul 17	41.68500 +0.69	41.70	41.69	41.69	25,000
04 Jul 17	41.00000 -1.00	41.75	40.00	41.50	6,000
03 Jul 17	42.00000 +0.50	42.00	42.00	42.00	23,185
30 Jun 17	41.50000 +0.00	41.50	41.50	41.50	0
29 Jun 17	41.50000 -0.25	42.00	40.50	41.75	3,000
28 Jun 17	41.75000 +0.00	41.75	41.75	41.75	0
27 Jun 17	41.75000 +0.50	42.40	41.00	42.00	7,841
26 Jun 17	41.25000 -1.44	41.25	41.00	41.25	12,041
23 Jun 17	42.69000 +0.69	42.69	42.69	42.69	1,000
22 Jun 17	42.00000 -1.60	42.25	41.00	42.25	31,000
21 Jun 17	43.60000 +0.60	43.60	43.60	43.60	1,253
20 Jun 17	43.00000 +0.75	43.00	43.00	43.00	0
19 Jun 17	42.25000 -0.75	42.25	42.25	42.25	404
16 Jun 17	43.00000 +0.00	43.00	43.00	43.00	0
15 Jun 17	43.00000 +0.00	43.00	43.00	43.00	0
14 Jun 17	43.00000 -0.60	43.00	43.00	43.00	0
13 Jun 17	43.60000 +0.60	43.60	43.60	43.60	1,146
12 Jun 17	43.00000 +0.00	43.00	43.00	43.00	0
09 Jun 17	43.00000 -0.60	43.00	43.00	43.00	0
08 Jun 17	43.60000 +0.35	43.60	43.60	43.60	2,855
07 Jun 17	43.25000 +0.25	43.25	43.25	43.25	0
06 Jun 17	43.00000 -1.00	43.00	43.00	43.00	3,000
05 Jun 17	44.00000 +0.10	44.00	44.00	44.00	0
02 Jun 17	43.90000 +0.40	43.90	43.90	43.90	45,528
01 Jun 17	43.50000 -0.75	43.50	43.13	43.50	11,128
31 May 17	44.25000 -0.75	46.00	44.00	45.00	119,234
30 May 17	45.00000 +0.50	46.00	44.88	44.88	52,006
26 May 17	44.50000 +0.00	44.50	44.50	44.50	0
25 May 17	44.50000 +0.50	44.50	44.50	44.50	0
24 May 17	44.00000 -1.00	44.00	44.00	44.00	25,000
23 May 17	45.00000 +0.00	45.00	45.00	45.00	0
22 May 17	45.00000 +0.00	45.00	45.00	45.00	0
19 May 17	45.00000 +0.50	45.00	45.00	45.00	5,000
18 May 17	44.50000 -1.88	46.00	43.50	46.00	104,578
17 May 17	46.37500 -0.88	46.38	46.38	46.38	500
16 May 17	47.25000 +0.75	47.25	47.25	47.25	0
15 May 17	46.50000 -1.00	46.50	46.50	46.50	5,000
12 May 17	47.50000 -0.50	48.61	47.00	48.00	72,998
11 May 17	48.00000 -1.00	48.75	47.25	48.75	194,750
10 May 17	49.00000 +2.50	50.00	46.60	46.60	188,061
09 May 17	46.50000 +0.50	46.88	45.60	46.00	56,665
08 May 17	46.00000 -0.90	46.88	45.25	46.00	2,533
05 May 17	46.90000 +0.90	46.90	46.90	46.90	15,000
04 May 17	46.00000 -0.50	46.75	44.21	46.50	131,749
03 May 17	46.50000 -2.00	47.00	45.00	47.00	36,688
02 May 17	48.50000 +1.25	49.90	47.70	47.70	227,447
28 Apr 17	47.25000 -1.75	49.15	46.51	49.00	161,541
27 Apr 17	49.00000 +2.50	50.75	47.49	47.49	622,880
26 Apr 17	46.50000 +4.00	47.70	45.00	45.00	616,498
25 Apr 17	42.50000 +0.50	42.50	42.50	42.50	0
24 Apr 17	42.00000 +0.00	42.00	42.00	42.00	12,756
21 Apr 17	42.00000 +0.00	42.00	42.00	42.00	2,000
20 Apr 17	42.00000 -0.35	42.00	42.00	42.00	7,407
19 Apr 17	42.35000 -0.65	42.35	42.25	42.35	4,000
18 Apr 17	43.00000 -0.69	43.00	43.00	43.00	0
13 Apr 17	43.69000 +1.19	43.69	43.69	43.69	1,796
12 Apr 17	42.50000 -0.50	42.50	42.50	42.50	10,000
11 Apr 17	43.00000 +0.63	43.75	42.31	43.00	3,102
10 Apr 17	42.37500 -1.63	42.38	42.31	42.38	9,289
07 Apr 17	44.00000 +6.00	45.49	40.45	40.45	294,971
06 Apr 17	38.00000 +0.00	38.00	38.00	38.00	0
05 Apr 17	38.00000 +0.75	38.00	38.00	38.00	0
04 Apr 17	37.25000 -0.75	37.25	37.15	37.25	17,877
03 Apr 17	38.00000 -0.50	38.00	37.15	38.00	15,970
31 Mar 17	38.50000 -0.50	38.50	38.50	38.50	0
30 Mar 17	39.00000 +0.00	39.00	39.00	39.00	0
29 Mar 17	39.00000 +0.00	39.00	38.00	39.00	7,533
28 Mar 17	39.00000 -0.10	39.00	39.00	39.00	50,000
27 Mar 17	39.10000 -0.90	39.10	39.00	39.10	60,000
24 Mar 17	40.00000 +0.00	40.00	39.00	40.00	73,775
23 Mar 17	40.00000 +0.89	40.00	40.00	40.00	0
22 Mar 17	39.11100 -0.89	39.11	39.11	39.11	75,000
21 Mar 17	40.00000 +0.00	40.00	40.00	40.00	0
20 Mar 17	40.00000 +0.89	41.00	39.11	40.00	223,470
17 Mar 17	39.11100 -0.89	39.11	39.11	39.11	13,115
16 Mar 17	40.00000 -0.11	41.00	40.00	41.00	92,962
15 Mar 17	40.11100 -1.11	40.11	40.11	40.11	5,000
14 Mar 17	41.22510 -0.77	41.23	41.00	41.23	44,000
13 Mar 17	42.00000 -1.25	43.00	41.23	43.00	60,000
10 Mar 17	43.25000 -0.75	43.25	43.11	43.25	4,000
09 Mar 17	44.00000 -1.50	45.06	43.22	45.06	69,500
08 Mar 17	45.50000 +0.37	45.60	45.50	45.50	100,000
07 Mar 17	45.13100 -0.37	45.13	45.13	45.13	16,637
06 Mar 17	45.50000 +0.00	45.50	45.50	45.50	0
03 Mar 17	45.50000 +1.25	45.75	45.13	45.13	3,603
02 Mar 17	44.25000 -0.75	44.25	44.25	44.25	4,547
01 Mar 17	45.00000 +1.00	45.00	45.00	45.00	150,084
28 Feb 17	44.00000 +0.00	44.00	44.00	44.00	0
27 Feb 17	44.00000 +0.00	45.00	43.25	44.00	877
24 Feb 17	44.00000 +0.00	44.75	43.25	44.00	8,840
23 Feb 17	44.00000 -1.00	44.75	43.10	44.50	35,871
22 Feb 17	45.00000 +2.00	46.00	42.38	42.50	283,014
21 Feb 17	43.00000 +2.50	44.00	41.63	41.63	115,559
20 Feb 17	40.50000 +2.25	42.00	38.20	38.25	166,500
17 Feb 17	38.25000 +0.25	38.30	37.69	38.00	65,000
16 Feb 17	38.00000 +0.00	38.74	37.11	38.00	61,323
15 Feb 17	38.00000 -1.00	39.00	37.11	38.50	28,048
14 Feb 17	38.99900 +1.00	39.00	39.00	39.00	2,584
13 Feb 17	38.00000 -1.00	38.00	38.00	38.00	10,000
10 Feb 17	39.00000 +0.98	39.00	39.00	39.00	0
09 Feb 17	38.02120 -0.98	38.02	38.02	38.02	10,000
08 Feb 17	39.00000 +0.00	39.00	39.00	39.00	10,166
07 Feb 17	38.99990 +0.21	39.00	38.00	39.00	2,753
06 Feb 17	38.79000 -0.21	38.79	38.00	38.79	49,676
03 Feb 17	39.00000 +0.21	39.00	39.00	39.00	0
02 Feb 17	38.79000 -0.21	38.79	38.00	38.79	12,665
01 Feb 17	39.00000 +0.79	39.00	39.00	39.00	0
31 Jan 17	38.21000 -0.97	38.21	38.00	38.21	43,716
30 Jan 17	39.18000 +0.18	39.18	39.18	39.18	10,000
27 Jan 17	39.00000 +0.00	39.20	38.00	39.00	49,500
26 Jan 17	39.00000 +0.00	39.38	38.00	39.00	96,686
25 Jan 17	39.00000 +0.00	39.45	38.25	39.00	25,715
24 Jan 17	39.00000 +0.79	39.00	39.00	39.00	0
23 Jan 17	38.21000 -0.79	38.21	38.21	38.21	2,500
20 Jan 17	39.00000 +0.00	39.00	39.00	39.00	0
19 Jan 17	39.00000 +2.88	40.00	38.00	38.00	143,343
18 Jan 17	36.12110 -1.37	36.12	36.12	36.12	2,000
17 Jan 17	37.49000 +0.49	37.49	37.49	37.49	800
16 Jan 17	37.00000 -1.50	39.58	37.00	38.50	115,427
13 Jan 17	38.50000 -1.00	39.63	38.25	39.50	36,039
12 Jan 17	39.50000 -0.50	39.50	39.50	39.50	0
11 Jan 17	40.00000 +0.50	40.00	40.00	40.00	3,102
10 Jan 17	39.50000 +0.00	39.50	39.50	39.50	0
09 Jan 17	39.50000 -0.50	39.50	39.50	39.50	0
06 Jan 17	40.00000 +0.50	40.00	40.00	40.00	12,000
05 Jan 17	39.50000 +0.00	40.00	38.90	39.50	412,000
04 Jan 17	39.50000 +0.00	40.80	39.00	39.50	260,656
03 Jan 17	39.50000 +0.00	40.90	39.10	39.50	15,063
30 Dec 16	39.50000 +0.82	40.40	39.00	39.00	60,675
29 Dec 16	38.67650 -0.32	38.68	38.68	38.68	10,335
28 Dec 16	39.00000 -0.89	39.89	38.50	39.00	15,611
23 Dec 16	39.89000 +1.39	40.00	39.89	39.89	21,330
22 Dec 16	38.50000 +0.00	39.60	38.02	38.50	7,048
21 Dec 16	38.50000 +0.50	39.75	38.02	38.02	34,643
20 Dec 16	38.00000 +0.00	38.90	38.00	38.00	204,269
19 Dec 16	38.00000 -0.50	39.60	37.80	38.50	119,190
16 Dec 16	38.50000 -0.25	40.00	38.00	38.75	244,838
15 Dec 16	38.75000 +1.75	40.00	37.70	37.70	587,434
14 Dec 16	37.00000 -0.60	37.00	37.00	37.00	0
13 Dec 16	37.59990 -0.40	37.70	37.60	37.60	6,393
09 Dec 16	38.00000 +0.00	38.00	37.00	38.00	37,000
08 Dec 16	38.00000 +0.50	38.00	38.00	38.00	15,000
07 Dec 16	37.50000 -0.50	37.80	37.00	37.80	7,953
06 Dec 16	38.00000 -0.50	39.22	37.00	38.50	27,113
05 Dec 16	38.50000 +0.50	38.50	37.25	38.00	12,235
02 Dec 16	38.00000 +1.50	38.48	35.50	36.75	51,279
01 Dec 16	36.50000 +0.00	36.50	35.00	36.50	15,924
30 Nov 16	36.50000 -1.00	36.50	36.00	36.50	15,000
29 Nov 16	37.50000 +0.00	37.50	37.50	37.50	0
28 Nov 16	37.50000 -2.00	38.00	36.29	38.00	31,147
25 Nov 16	39.50000 -1.00	41.63	39.00	40.50	92,739
24 Nov 16	40.50000 +4.00	41.00	36.30	36.50	178,415
23 Nov 16	36.50000 +3.50	37.00	31.76	34.00	239,039
22 Nov 16	33.00000 -1.00	33.60	32.00	33.60	20,000
21 Nov 16	34.00000 +0.00	34.75	33.00	34.00	63,000
18 Nov 16	34.00000 +0.75	34.40	32.38	33.00	86,000
17 Nov 16	33.25000 -1.75	33.90	33.25	33.50	27,510
16 Nov 16	35.00000 +0.00	36.00	34.50	35.00	60,015
15 Nov 16	35.00000 +1.10	36.64	33.20	33.50	79,324
14 Nov 16	33.90000 +0.90	34.00	33.90	33.90	6,475
11 Nov 16	33.00000 +0.00	33.49	33.00	33.00	23,439
10 Nov 16	33.00000 +1.00	33.00	32.49	32.49	20,585
09 Nov 16	32.00000 -0.50	32.00	32.00	32.00	0
08 Nov 16	32.50000 +1.50	32.89	31.50	31.50	71,253
07 Nov 16	31.00000 +0.50	32.00	30.01	30.50	54,339
04 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
03 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
02 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
01 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
31 Oct 16	30.50000 -0.35	30.50	30.50	30.50	0
28 Oct 16	30.84990 +0.35	31.40	30.85	30.85	52,500
27 Oct 16	30.50000 +0.00	30.50	30.50	30.50	0
26 Oct 16	30.50000 +0.25	30.50	30.50	30.50	0
25 Oct 16	30.25010 +0.25	30.25	30.25	30.25	7,000
24 Oct 16	30.00000 -0.50	30.00	30.00	30.00	5,512
21 Oct 16	30.50010 -0.50	30.50	30.50	30.50	1,649
20 Oct 16	31.00000 +0.00	31.00	31.00	31.00	0
19 Oct 16	31.00000 -0.40	31.40	30.00	31.00	111,663
18 Oct 16	31.40000 +0.90	31.40	31.40	31.40	2,532
17 Oct 16	30.50000 -0.01	30.50	30.50	30.50	9,712
14 Oct 16	30.51110 +0.51	30.51	30.51	30.51	5,000
13 Oct 16	30.00000 -1.49	30.00	30.00	30.00	2,756
12 Oct 16	31.49000 +0.49	31.49	31.49	31.49	5,000
11 Oct 16	31.00000 +0.50	32.00	30.50	30.50	75,000
10 Oct 16	30.50000 +0.00	30.50	30.50	30.50	0
07 Oct 16	30.50000 +0.00	31.99	29.61	30.50	17,500
06 Oct 16	30.50000 -1.75	33.00	27.58	32.00	154,224
05 Oct 16	32.25010 -0.25	32.25	32.25	32.25	8,000
04 Oct 16	32.50000 -0.75	32.95	32.22	32.95	12,000
03 Oct 16	33.25000 -0.75	35.00	32.00	34.00	90,248
30 Sep 16	34.00000 +0.00	34.24	33.00	34.00	89,599
29 Sep 16	34.00000 -0.28	35.90	33.75	34.50	148,763
28 Sep 16	34.28370 +2.78	34.28	31.00	31.50	168,727
27 Sep 16	31.50000 +3.50	32.00	29.00	29.00	303,659
26 Sep 16	28.00000 +0.00	29.00	27.00	28.00	32,198
23 Sep 16	28.00000 +1.25	28.00	27.12	27.12	82,270
22 Sep 16	26.75000 +1.25	27.12	25.75	26.75	9,000
21 Sep 16	25.50000 -1.25	25.50	25.50	25.50	60,000
20 Sep 16	26.75000 +0.00	26.75	26.75	26.75	0
19 Sep 16	26.75000 +0.25	27.90	26.00	26.50	440,364
16 Sep 16	26.50000 +1.00	27.00	25.00	25.50	373,312
15 Sep 16	25.50000 +0.00	25.50	25.50	25.50	0
14 Sep 16	25.50000 -1.50	26.00	25.00	26.00	43,000
13 Sep 16	27.00000 -0.50	28.50	26.00	27.50	76,479
12 Sep 16	27.50000 +5.00	28.49	22.00	23.50	654,583
09 Sep 16	22.50000 +8.00	23.00	18.00	18.50	388,392
08 Sep 16	14.50000 -0.75	14.50	14.50	14.50	10,000
07 Sep 16	15.25000 +0.75	15.25	15.25	15.25	0
06 Sep 16	14.50000 -0.75	14.50	14.50	14.50	7,000
05 Sep 16	15.25000 +0.25	15.40	15.00	15.25	7,500
02 Sep 16	15.00000 -0.50	15.00	15.00	15.00	5,000
01 Sep 16	15.50000 +0.25	15.50	15.50	15.50	25,000
31 Aug 16	15.25000 +0.00	15.25	15.25	15.25	0
30 Aug 16	15.25000 +0.25	16.00	14.80	15.50	55,408
26 Aug 16	15.00100 +2.50	15.00	14.00	14.00	40,000
25 Aug 16	12.50000 +0.00	12.90	12.05	12.50	141,598
24 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
23 Aug 16	12.50000 +0.45	13.00	12.05	12.50	131,475
22 Aug 16	12.05000 -0.45	12.05	12.05	12.05	2,815
19 Aug 16	12.50000 +0.30	12.50	12.50	12.50	0
18 Aug 16	12.20000 +0.20	12.20	12.20	12.20	114,000
17 Aug 16	12.00100 -0.05	12.00	12.00	12.00	7,000
16 Aug 16	12.05000 -0.45	12.05	12.05	12.05	1,667
15 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
12 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
11 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
10 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
09 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
08 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
05 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
04 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
03 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
02 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
01 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
29 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
28 Jul 16	12.50000 +0.50	12.50	12.50	12.50	0
27 Jul 16	12.00100 -0.50	12.00	12.00	12.00	3,295
26 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
25 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
22 Jul 16	12.50000 +0.00	12.50	12.50	12.50	34,000
21 Jul 16	12.50000 +0.45	12.50	12.50	12.50	0
20 Jul 16	12.05000 -0.45	12.05	12.05	12.05	950
19 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
18 Jul 16	12.50000 -0.20	12.50	12.50	12.50	0
15 Jul 16	12.70000 +0.70	12.70	12.70	12.70	7,874
14 Jul 16	12.00100 -0.50	12.00	12.00	12.00	1,500
13 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
12 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
11 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
08 Jul 16	12.50000 +0.30	12.50	12.50	12.50	0
07 Jul 16	12.20000 -0.30	12.20	12.20	12.20	20,000
06 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
05 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
04 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
01 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
30 Jun 16	12.50000 +0.00	12.50	12.50	12.50	0
29 Jun 16	12.50000 +0.00	12.50	12.50	12.50	0
28 Jun 16	12.50000 -0.20	12.50	12.50	12.50	0
27 Jun 16	12.70000 -0.03	12.70	12.70	12.70	45,000
24 Jun 16	12.72500 -0.82	12.73	12.73	12.73	2,000
23 Jun 16	13.55000 +0.00	13.55	13.55	13.55	4,934
22 Jun 16	13.55000 -0.70	13.55	13.55	13.55	2,000
21 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
20 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
17 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
16 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
15 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
14 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
13 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
10 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
09 Jun 16	14.25000 +0.30	14.25	14.25	14.25	0
08 Jun 16	13.95000 -0.30	13.95	13.55	13.95	2,143
07 Jun 16	14.25000 -0.25	14.64	13.50	14.50	336
06 Jun 16	14.50000 +0.00	14.50	14.50	14.50	0
03 Jun 16	14.50000 +0.00	14.50	13.55	14.50	55,355
02 Jun 16	14.50000 +0.00	14.50	14.50	14.50	0
01 Jun 16	14.50000 +0.95	14.50	14.50	14.50	0
31 May 16	13.55000 -0.95	13.55	13.55	13.55	2,000
27 May 16	14.50000 +0.00	14.50	14.50	14.50	0
26 May 16	14.50000 +0.00	14.50	14.50	14.50	0
25 May 16	14.50000 +0.00	14.50	14.50	14.50	0
24 May 16	14.50000 +0.30	14.50	14.50	14.50	0
23 May 16	14.20000 +0.69	14.20	14.20	14.20	20,000
20 May 16	13.51000 -0.99	13.51	13.51	13.51	1,500
19 May 16	14.50000 +0.00	14.50	14.50	14.50	0
18 May 16	14.50000 +0.00	14.50	14.50	14.50	0
17 May 16	14.50000 +0.00	14.50	14.50	14.50	0
16 May 16	14.50000 +0.00	14.50	14.50	14.50	0
13 May 16	14.50000 +0.00	14.50	14.50	14.50	0
12 May 16	14.50000 +0.00	14.50	14.50	14.50	0
11 May 16	14.50000 +0.00	14.50	14.50	14.50	0
10 May 16	14.50000 +0.99	14.50	14.50	14.50	0
09 May 16	13.51000 -0.69	13.51	13.51	13.51	2,000
06 May 16	14.20000 +0.20	14.20	14.20	14.20	339
05 May 16	14.00000 +0.50	14.00	13.50	14.00	56,102
04 May 16	13.50100 -1.00	13.50	13.50	13.50	2,000
03 May 16	14.50000 +0.25	14.50	14.50	14.50	0
29 Apr 16	14.25000 +0.75	14.25	13.75	14.25	131,000
28 Apr 16	13.50000 -1.00	13.50	13.50	13.50	518
27 Apr 16	14.50000 +0.00	14.50	14.50	14.50	0
26 Apr 16	14.50000 +0.00	14.50	14.50	14.50	0
25 Apr 16	14.50000 +0.06	14.50	14.50	14.50	0
22 Apr 16	14.44500 +0.44	14.44	13.50	14.44	19,510
21 Apr 16	14.00000 -1.00	14.00	14.00	14.00	2,000
20 Apr 16	15.00000 -0.25	15.00	15.00	15.00	0
19 Apr 16	15.25000 +0.25	15.27	15.25	15.25	587,238
18 Apr 16	15.00000 +0.21	15.00	15.00	15.00	0
15 Apr 16	14.79000 -0.21	14.79	14.00	14.79	2,724
14 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
13 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
12 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
11 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
08 Apr 16	15.00000 +0.11	15.00	15.00	15.00	0
07 Apr 16	14.89000 -0.11	14.89	14.89	14.89	323
06 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
05 Apr 16	15.00000 +1.00	15.00	15.00	15.00	0
04 Apr 16	14.00010 -0.24	14.00	14.00	14.00	4,101
01 Apr 16	14.24000 -0.76	14.24	14.00	14.24	8,337
31 Mar 16	15.00000 +0.76	15.00	15.00	15.00	0
30 Mar 16	14.24000 +0.44	14.24	14.24	14.24	1,000
29 Mar 16	13.80000 -0.80	13.80	13.80	13.80	15,000
24 Mar 16	14.60000 -0.80	14.60	14.60	14.60	2,000
23 Mar 16	15.40000 +0.15	15.40	15.40	15.40	6,000
22 Mar 16	15.25000 +0.25	15.25	15.25	15.25	0
21 Mar 16	15.00000 -0.50	15.00	14.50	15.00	6,000
18 Mar 16	15.50000 +0.76	15.50	15.50	15.50	0
17 Mar 16	14.74000 -1.00	14.74	14.74	14.74	665
16 Mar 16	15.74000 +0.24	15.74	15.74	15.74	610
15 Mar 16	15.50000 +0.00	15.50	15.50	15.50	0
14 Mar 16	15.50000 +0.00	15.50	15.50	15.50	0
11 Mar 16	15.50000 +0.00	15.50	15.50	15.50	0
10 Mar 16	15.50000 +1.00	15.50	15.50	15.50	0
09 Mar 16	14.50010 -0.97	14.50	14.50	14.50	5,500
08 Mar 16	15.47500 +0.23	15.48	15.48	15.48	4,500
07 Mar 16	15.25000 +0.75	15.50	14.50	15.25	1,810
04 Mar 16	14.50000 +0.00	14.50	14.50	14.50	2,000
03 Mar 16	14.50010 -0.75	14.50	14.50	14.50	2,500
02 Mar 16	15.25000 +0.00	15.25	15.25	15.25	0
01 Mar 16	15.25000 +0.00	15.25	15.25	15.25	0
29 Feb 16	15.25000 +0.00	15.25	15.25	15.25	0
26 Feb 16	15.25000 -0.45	15.25	15.25	15.25	0
25 Feb 16	15.70000 +0.00	15.70	15.70	15.70	6,369
24 Feb 16	15.70000 +0.70	15.70	15.70	15.70	6,337
23 Feb 16	15.00010 -1.00	15.00	15.00	15.00	10,000
22 Feb 16	16.00000 +1.25	16.00	15.50	15.50	40,355
19 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
18 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
17 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
16 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
15 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
12 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
11 Feb 16	14.75000 +0.24	14.75	14.75	14.75	0
10 Feb 16	14.51100 -0.24	14.51	14.51	14.51	4,034
09 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
08 Feb 16	14.75000 -0.12	14.75	14.75	14.75	0
05 Feb 16	14.87000 +0.12	14.87	14.87	14.87	323
04 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
03 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
02 Feb 16	14.75000 -0.25	14.75	14.75	14.75	0
01 Feb 16	15.00000 +0.25	15.00	15.00	15.00	50,000
29 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
28 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
27 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
26 Jan 16	14.75000 +0.25	14.75	14.75	14.75	0
25 Jan 16	14.50010 -0.25	14.50	14.50	14.50	8,250
22 Jan 16	14.75000 +0.14	14.75	14.75	14.75	0
21 Jan 16	14.61000 +0.00	14.61	14.55	14.61	34,000
20 Jan 16	14.61000 -0.14	14.61	14.61	14.61	17,000
19 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
18 Jan 16	14.75000 +0.14	14.75	14.75	14.75	0
15 Jan 16	14.61000 -0.14	14.61	14.61	14.61	7,098
14 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
13 Jan 16	14.75000 +0.14	14.75	14.75	14.75	0
12 Jan 16	14.60510 -0.14	14.61	14.61	14.61	2,000
11 Jan 16	14.75000 +0.00	15.00	14.61	14.75	15,302
08 Jan 16	14.75000 -0.25	14.75	14.75	14.75	0
07 Jan 16	14.99900 +0.37	15.00	15.00	15.00	321
06 Jan 16	14.62500 +0.02	14.63	14.25	14.63	100,000
05 Jan 16	14.60510 +0.11	14.61	14.61	14.61	4,000
04 Jan 16	14.50000 -0.45	14.50	14.50	14.50	6,787
31 Dec 15	14.95000 +0.20	14.95	14.95	14.95	790
30 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
29 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
24 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
23 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
22 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
21 Dec 15	14.75000 +0.25	14.75	14.75	14.75	0
18 Dec 15	14.50000 -0.25	14.50	14.50	14.50	10,000
17 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
16 Dec 15	14.75000 +0.25	14.75	14.75	14.75	0
15 Dec 15	14.50000 -0.25	14.50	14.50	14.50	5,000
14 Dec 15	14.75000 +0.25	14.75	14.50	14.75	161,000
11 Dec 15	14.50000 -0.25	14.50	14.50	14.50	1,764
10 Dec 15	14.75000 +0.25	14.75	14.75	14.75	0
09 Dec 15	14.50010 -0.50	14.50	14.50	14.50	7,500
08 Dec 15	15.00000 +0.00	15.00	15.00	15.00	0
07 Dec 15	15.00000 +0.00	15.00	15.00	15.00	321
04 Dec 15	15.00000 +0.00	15.00	15.00	15.00	0
03 Dec 15	15.00000 +0.44	15.00	15.00	15.00	0
02 Dec 15	14.55500 -0.44	14.56	14.56	14.56	2,000
01 Dec 15	15.00000 +0.44	15.00	15.00	15.00	0
30 Nov 15	14.55500 -0.44	14.56	14.56	14.56	4,000
27 Nov 15	15.00000 +0.27	15.00	15.00	15.00	2,960
26 Nov 15	14.72500 -0.06	14.73	14.56	14.73	22,522
25 Nov 15	14.78550 -0.21	14.79	14.79	14.79	45,000
24 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
23 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
20 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
19 Nov 15	15.00000 -0.20	15.20	14.79	15.00	6,881
18 Nov 15	15.20000 +0.20	15.20	15.20	15.20	3,947
17 Nov 15	15.00000 -0.30	15.20	14.70	15.00	15,731
16 Nov 15	15.30000 +0.30	15.40	15.30	15.30	5,124
13 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
12 Nov 15	15.00000 -0.75	15.30	15.00	15.30	21,205
11 Nov 15	15.75000 +0.50	16.00	15.00	15.25	31,412
10 Nov 15	15.25000 -0.60	16.00	14.79	15.25	9,636
09 Nov 15	15.85000 +0.00	15.85	15.85	15.85	2,500
06 Nov 15	15.85000 +0.60	15.85	15.85	15.85	10,199
05 Nov 15	15.25000 -0.25	15.85	14.55	15.25	2,303
04 Nov 15	15.50000 +0.75	15.50	15.50	15.50	2,632
03 Nov 15	14.75000 +0.00	14.75	14.75	14.75	0
02 Nov 15	14.75000 +0.00	14.75	14.75	14.75	0
30 Oct 15	14.75000 +0.20	15.20	14.55	14.75	100,000
29 Oct 15	14.55000 +0.00	14.55	14.02	14.55	79,120
28 Oct 15	14.55000 -0.45	14.55	14.55	14.55	2,000
27 Oct 15	15.00000 +0.00	15.35	15.00	15.00	10,300
26 Oct 15	15.00000 +0.75	15.00	15.00	15.00	25,000
23 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
22 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
21 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
20 Oct 15	14.25000 -0.61	14.25	14.25	14.25	0
19 Oct 15	14.86490 -0.14	14.86	14.86	14.86	10,000
16 Oct 15	15.00000 +0.15	15.00	15.00	15.00	9
15 Oct 15	14.85000 +0.00	14.85	14.85	14.85	9,000
14 Oct 15	14.85000 +0.60	14.85	14.85	14.85	252
13 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
12 Oct 15	14.25000 +0.60	14.25	14.25	14.25	0
09 Oct 15	13.65000 +0.15	13.65	13.65	13.65	15,217
08 Oct 15	13.50100 -0.50	13.50	13.50	13.50	1,667
07 Oct 15	14.00000 +0.00	14.00	13.00	14.00	89,120
06 Oct 15	14.00000 +0.50	14.00	14.00	14.00	0
05 Oct 15	13.50100 -0.50	13.50	13.50	13.50	14,074
02 Oct 15	14.00000 +0.45	14.00	14.00	14.00	0
01 Oct 15	13.55010 +0.00	13.55	13.55	13.55	2,756
30 Sep 15	13.55000 -0.45	13.55	13.55	13.55	20,000
29 Sep 15	14.00100 +0.00	14.00	14.00	14.00	5,643
28 Sep 15	14.00000 -0.75	14.00	14.00	14.00	25,000
25 Sep 15	14.75000 +1.25	14.90	14.00	14.25	93,134
24 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
23 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
22 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
21 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
18 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
17 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
16 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
15 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
14 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
11 Sep 15	13.50000 +0.40	13.50	13.50	13.50	0
10 Sep 15	13.10000 -0.77	13.10	13.00	13.10	24,000
09 Sep 15	13.87290 +0.37	13.87	13.87	13.87	7,122
08 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
07 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
04 Sep 15	13.50000 +0.35	13.50	13.50	13.50	0
03 Sep 15	13.15010 -0.35	13.15	13.15	13.15	3,858
02 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
01 Sep 15	13.50000 +0.38	13.50	13.50	13.50	75,000
28 Aug 15	13.12500 +0.00	13.13	13.13	13.13	0
27 Aug 15	13.12500 +0.00	13.13	13.13	13.13	0
26 Aug 15	13.12500 +0.38	13.25	12.90	12.90	35,000
25 Aug 15	12.75000 -0.25	13.30	11.50	13.00	233,032
24 Aug 15	13.00000 +0.00	13.00	13.00	13.00	0
21 Aug 15	13.00000 -0.25	13.00	13.00	13.00	0
20 Aug 15	13.25000 -0.45	13.25	13.25	13.25	0
19 Aug 15	13.70000 +0.45	13.70	13.70	13.70	2,500
18 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
17 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
14 Aug 15	13.25000 +0.40	13.25	13.25	13.25	0
13 Aug 15	12.85000 -0.15	12.85	12.50	12.85	40,000
12 Aug 15	13.00000 -0.25	13.00	12.50	13.00	115,000
11 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
10 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
07 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
06 Aug 15	13.25000 -1.25	14.00	13.13	14.00	42,025
05 Aug 15	14.50000 +0.00	14.50	14.50	14.50	0
04 Aug 15	14.50000 +0.15	14.50	14.50	14.50	0
03 Aug 15	14.34800 -0.15	14.35	14.35	14.35	5,000
31 Jul 15	14.50000 +0.00	14.50	14.50	14.50	0
30 Jul 15	14.50000 +0.10	14.50	14.50	14.50	0
29 Jul 15	14.39990 -0.10	14.40	14.40	14.40	2,500
28 Jul 15	14.50000 +0.75	14.50	14.50	14.50	0
27 Jul 15	13.75000 -0.75	13.75	13.75	13.75	25,000
24 Jul 15	14.50000 -0.75	14.50	14.50	14.50	5,176
23 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
22 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
21 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
20 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
17 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
16 Jul 15	15.25000 +0.25	15.25	15.25	15.25	0
15 Jul 15	15.00000 -0.25	15.00	15.00	15.00	100
14 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
13 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
10 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
09 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
08 Jul 15	15.25000 +0.05	15.25	15.25	15.25	0
07 Jul 15	15.20000 +1.20	15.20	14.94	15.00	27,967
06 Jul 15	14.00000 -1.00	14.00	14.00	14.00	350
03 Jul 15	15.00000 +0.00	15.00	15.00	15.00	0
02 Jul 15	15.00000 +0.00	15.00	15.00	15.00	0
01 Jul 15	15.00000 +0.50	15.00	15.00	15.00	0
30 Jun 15	14.50000 -1.50	14.50	14.50	14.50	20,000
29 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
26 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
25 Jun 15	16.00000 +1.00	16.00	16.00	16.00	0
24 Jun 15	15.00100 -1.00	15.00	15.00	15.00	2,000
23 Jun 15	16.00000 +0.50	16.00	16.00	16.00	0
22 Jun 15	15.50000 -0.50	15.50	15.50	15.50	1,000
19 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
18 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
17 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
16 Jun 15	16.00000 +1.00	16.00	16.00	16.00	0
15 Jun 15	15.00000 -1.00	15.00	15.00	15.00	2,000
12 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
11 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
10 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
09 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
08 Jun 15	16.00000 +0.50	16.00	16.00	16.00	0
05 Jun 15	15.50000 -0.75	15.50	15.50	15.50	665
04 Jun 15	16.25000 +0.00	16.25	16.25	16.25	0
03 Jun 15	16.25000 +0.00	16.27	15.50	16.25	7,267
02 Jun 15	16.25000 +0.00	16.25	16.25	16.25	0
01 Jun 15	16.25000 +0.00	16.25	16.25	16.25	0
29 May 15	16.25000 +0.00	16.25	16.25	16.25	0
28 May 15	16.25000 +0.00	16.25	16.25	16.25	0
27 May 15	16.25000 +0.00	16.25	16.25	16.25	0
26 May 15	16.25000 +0.00	16.25	16.25	16.25	0
22 May 15	16.25000 +0.00	16.25	16.25	16.25	0
21 May 15	16.25000 +0.00	16.25	16.25	16.25	0
20 May 15	16.25000 +0.00	16.25	16.25	16.25	0
19 May 15	16.25000 +0.00	16.25	16.25	16.25	0
18 May 15	16.25000 +0.00	16.25	16.25	16.25	0
15 May 15	16.25000 +0.00	16.25	16.25	16.25	0
14 May 15	16.25000 +0.75	16.25	16.25	16.25	0
13 May 15	15.50010 -0.80	15.50	15.50	15.50	7,512
12 May 15	16.30000 +0.80	16.30	16.30	16.30	100
11 May 15	15.50000 -1.00	15.50	15.50	15.50	15,107
08 May 15	16.50000 +0.00	16.50	16.50	16.50	0
07 May 15	16.50000 +0.50	16.50	16.50	16.50	0
06 May 15	16.00000 -0.50	16.00	16.00	16.00	11,025
05 May 15	16.50000 +0.50	16.50	16.50	16.50	0
01 May 15	16.00000 +0.00	16.00	16.00	16.00	4,000
30 Apr 15	16.00000 -0.50	16.00	16.00	16.00	5,176
29 Apr 15	16.50000 +0.50	16.50	16.50	16.50	0
28 Apr 15	16.00010 -0.50	16.00	16.00	16.00	92
27 Apr 15	16.50000 +0.00	16.50	16.50	16.50	1,000
24 Apr 15	16.50000 +0.50	16.50	16.50	16.50	0
23 Apr 15	16.00000 +0.50	16.00	16.00	16.00	1,612
22 Apr 15	15.50000 -1.25	15.50	15.50	15.50	27,615
21 Apr 15	16.75000 -0.13	16.75	16.75	16.75	5,000
20 Apr 15	16.87500 +0.08	16.88	16.88	16.88	0
17 Apr 15	16.80000 -0.08	16.80	16.80	16.80	2,000
16 Apr 15	16.87500 +0.08	16.88	16.88	16.88	0
15 Apr 15	16.80000 +0.05	16.80	16.76	16.80	3,000
14 Apr 15	16.75000 -0.38	16.75	16.75	16.75	2,198
13 Apr 15	17.12500 +0.33	17.13	17.13	17.13	0
10 Apr 15	16.80000 +0.00	16.80	16.80	16.80	10,000
09 Apr 15	16.80000 +0.00	16.80	16.80	16.80	10,000
08 Apr 15	16.80000 -0.01	16.80	16.75	16.80	210,000
07 Apr 15	16.80500 -0.02	16.81	16.80	16.81	15,000
02 Apr 15	16.82880 -0.30	16.83	16.83	16.83	6,000
01 Apr 15	17.12500 +0.00	17.13	17.13	17.13	0
31 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
30 Mar 15	17.12500 +0.25	17.13	17.13	17.13	0
27 Mar 15	16.87010 -0.25	16.87	16.87	16.87	4,250
26 Mar 15	17.12500 +0.38	17.13	17.13	17.13	0
25 Mar 15	16.75000 -0.15	16.75	16.75	16.75	10,106
24 Mar 15	16.90000 -0.45	16.90	16.90	16.90	665
23 Mar 15	17.35000 +0.00	17.35	17.35	17.35	3,098
20 Mar 15	17.35000 +0.55	17.35	17.35	17.35	8,645
19 Mar 15	16.80000 -0.33	16.80	16.80	16.80	7,000
18 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
17 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
16 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
13 Mar 15	17.12500 +0.25	17.13	17.13	17.13	0
12 Mar 15	16.87500 -0.50	16.88	16.88	16.88	4,000
11 Mar 15	17.37500 +0.00	17.38	16.88	17.38	37,346
10 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
09 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
06 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
05 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
04 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
03 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
02 Mar 15	17.37500 +0.58	17.38	17.38	17.38	6,000
27 Feb 15	16.80000 -0.20	16.80	16.80	16.80	12,177
26 Feb 15	17.00000 +0.13	17.00	17.00	17.00	3,000
25 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
24 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
23 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
20 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
19 Feb 15	16.87500 +0.38	17.25	16.75	16.75	243,443
18 Feb 15	16.50000 +0.25	17.00	16.00	16.25	78,647
17 Feb 15	16.25000 +0.00	16.25	16.25	16.25	0
16 Feb 15	16.25000 +0.00	16.25	16.25	16.25	0
13 Feb 15	16.25000 +1.00	16.50	15.25	15.25	312,810
12 Feb 15	15.25000 +0.75	16.00	14.00	14.25	134,593
11 Feb 15	14.50000 -0.75	14.50	14.50	14.50	100,000
10 Feb 15	15.25000 +0.00	15.25	15.25	15.25	0
09 Feb 15	15.25000 +0.00	15.25	15.25	15.25	0
06 Feb 15	15.25000 +0.00	16.00	14.75	15.25	3,427
05 Feb 15	15.25000 -0.75	15.50	15.00	15.50	32,000
04 Feb 15	16.00000 +0.50	16.00	16.00	16.00	5,000
03 Feb 15	15.50000 -0.50	15.50	15.50	15.50	0
02 Feb 15	16.00000 +0.75	16.00	16.00	16.00	2,500
30 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
29 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
28 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
27 Jan 15	15.25000 +0.25	15.25	15.25	15.25	0
26 Jan 15	15.00000 +0.25	15.00	14.95	14.95	6,927
23 Jan 15	14.75000 +0.00	16.50	14.50	14.75	131,304
22 Jan 15	14.75000 +0.00	14.75	14.75	14.75	0
21 Jan 15	14.75000 +0.00	14.75	14.75	14.75	0
20 Jan 15	14.75000 +0.00	14.75	14.75	14.75	0
19 Jan 15	14.75000 +0.10	14.75	14.75	14.75	0
16 Jan 15	14.65000 +0.15	14.65	14.50	14.65	12,205
15 Jan 15	14.50000 -0.75	14.50	14.50	14.50	3,000
14 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
13 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
12 Jan 15	15.25000 +0.18	15.25	15.25	15.25	0
09 Jan 15	15.07500 -0.18	15.07	15.00	15.07	34,766
08 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
07 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
06 Jan 15	15.25000 +0.75	15.25	15.25	15.25	0
05 Jan 15	14.50000 -0.75	14.50	14.50	14.50	2,000
02 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
31 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
30 Dec 14	15.25000 +0.23	15.25	15.25	15.25	0
29 Dec 14	15.02500 -0.23	15.02	15.02	15.02	10,000
24 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
23 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
22 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
19 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
18 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
17 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
16 Dec 14	15.25000 +0.75	15.25	15.25	15.25	0
15 Dec 14	14.50000 -1.50	14.50	14.50	14.50	2,000
12 Dec 14	16.00000 +1.00	16.00	16.00	16.00	10,000
11 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
10 Dec 14	15.00000 +1.00	15.00	15.00	15.00	0
09 Dec 14	14.00000 -1.00	14.00	14.00	14.00	2,000
08 Dec 14	15.00000 +0.73	15.00	15.00	15.00	0
05 Dec 14	14.27500 -0.73	14.27	14.21	14.27	5,000
04 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
03 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
02 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
01 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
28 Nov 14	15.00000 +0.00	15.00	15.00	15.00	0
27 Nov 14	15.00000 +0.00	15.00	15.00	15.00	0
26 Nov 14	15.00000 +0.00	15.00	15.00	15.00	0
25 Nov 14	15.00000 +0.10	15.00	15.00	15.00	0
24 Nov 14	14.89500 +0.40	14.90	14.70	14.70	20,000
21 Nov 14	14.50000 +0.00	14.50	14.50	14.50	0
20 Nov 14	14.50000 +0.00	14.50	14.50	14.50	0
19 Nov 14	14.50000 +0.13	14.50	14.50	14.50	0
18 Nov 14	14.37500 +0.38	14.38	14.38	14.38	20,869
17 Nov 14	14.00000 +0.98	14.00	14.00	14.00	0
14 Nov 14	13.02500 -0.98	13.02	13.02	13.02	1,324
13 Nov 14	14.00000 +1.00	14.00	14.00	14.00	0
12 Nov 14	13.00000 -1.50	13.00	13.00	13.00	13,223
11 Nov 14	14.50000 +1.50	14.50	14.50	14.50	176
10 Nov 14	13.00000 -1.00	13.00	13.00	13.00	6,000
07 Nov 14	14.00000 -0.10	14.00	14.00	14.00	0
06 Nov 14	14.10000 +0.10	14.20	14.10	14.10	20,435
05 Nov 14	14.00000 +0.00	14.00	14.00	14.00	0
04 Nov 14	14.00000 +0.00	14.00	14.00	14.00	0
03 Nov 14	14.00000 +0.10	14.00	14.00	14.00	0
31 Oct 14	13.90000 -0.10	13.90	13.90	13.90	4,000
30 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
29 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
28 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
27 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
24 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
23 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
22 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
21 Oct 14	14.00000 +0.00	14.00	13.50	14.00	55,000
20 Oct 14	14.00000 -1.00	14.00	13.00	14.00	26,096
17 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
16 Oct 14	15.00000 +1.00	15.00	15.00	15.00	0
15 Oct 14	14.00000 -1.00	14.00	14.00	14.00	3,333
14 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
13 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
10 Oct 14	15.00000 +1.00	15.00	15.00	15.00	0
09 Oct 14	14.00000 -1.00	14.00	14.00	14.00	75,000
08 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
07 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
06 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
03 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
02 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
01 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
30 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
29 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
26 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
25 Sep 14	14.00000 -1.00	14.00	14.00	14.00	1,120
24 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
23 Sep 14	14.00000 -1.00	14.00	14.00	14.00	2,000
22 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
19 Sep 14	14.00000 -1.00	14.00	14.00	14.00	3,610
18 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
17 Sep 14	14.00000 -1.00	14.00	14.00	14.00	12,500
16 Sep 14	15.00000 +0.00	15.50	14.25	15.00	10,200
15 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
12 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
11 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
10 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
09 Sep 14	15.00000 -0.50	15.00	14.27	15.00	8,582
08 Sep 14	15.50000 -0.20	15.50	15.50	15.50	0
05 Sep 14	15.70000 +0.20	15.70	15.70	15.70	465
04 Sep 14	15.50000 +0.00	15.50	15.50	15.50	0
03 Sep 14	15.50000 +0.50	15.50	15.50	15.50	0
02 Sep 14	15.00000 +0.00	15.00	15.00	15.00	3,000
01 Sep 14	15.00000 -1.20	15.00	15.00	15.00	15,000
29 Aug 14	16.20000 -0.55	16.20	15.13	16.20	30,500
28 Aug 14	16.75000 +0.00	16.75	16.75	16.75	0
27 Aug 14	16.75000 -0.70	17.00	16.00	17.00	20,000
26 Aug 14	17.45000 -0.05	17.45	17.45	17.45	100
22 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
21 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
20 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
19 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
18 Aug 14	17.50000 +0.05	17.50	17.50	17.50	0
15 Aug 14	17.45000 -0.05	17.45	17.00	17.45	5,787
14 Aug 14	17.50000 -1.00	18.00	17.00	18.00	16,000
13 Aug 14	18.50000 +0.50	18.50	18.50	18.50	0
12 Aug 14	18.00000 -0.50	18.00	18.00	18.00	1,667
11 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
08 Aug 14	18.50000 +0.50	18.50	18.50	18.50	0
07 Aug 14	18.00000 -0.50	18.00	18.00	18.00	2,205
06 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
05 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
04 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
01 Aug 14	18.50000 +0.50	18.50	18.50	18.50	0
31 Jul 14	18.00000 -0.50	18.00	18.00	18.00	1,220
30 Jul 14	18.50000 +0.05	18.50	18.50	18.50	0
29 Jul 14	18.45000 +0.45	18.45	18.00	18.45	2,261
28 Jul 14	18.00000 +0.00	18.00	18.00	18.00	2,039
25 Jul 14	18.00000 -0.50	18.00	18.00	18.00	2,000
24 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
23 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
22 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
21 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
18 Jul 14	18.50000 +0.25	18.50	18.50	18.50	0
17 Jul 14	18.25000 +0.25	18.25	18.00	18.25	65,531
16 Jul 14	18.00000 -2.00	18.00	18.00	18.00	233
15 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
14 Jul 14	20.00000 +0.00	20.20	19.10	20.00	11,000
11 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
10 Jul 14	20.00000 +0.50	20.00	20.00	20.00	0
09 Jul 14	19.50000 -0.50	19.50	19.10	19.50	55,687
08 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
07 Jul 14	20.00000 +0.90	20.00	20.00	20.00	0
04 Jul 14	19.10000 -0.90	19.10	19.10	19.10	6,305
03 Jul 14	20.00000 +0.90	20.00	20.00	20.00	0
02 Jul 14	19.10000 -0.90	19.10	19.10	19.10	2,205
01 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
30 Jun 14	20.00000 +0.00	20.00	20.00	20.00	0
27 Jun 14	20.00000 +0.90	20.00	20.00	20.00	0
26 Jun 14	19.10000 -0.90	19.10	19.10	19.10	24,244
25 Jun 14	20.00000 +0.00	20.00	20.00	20.00	0
24 Jun 14	20.00000 +0.90	20.00	20.00	20.00	0
23 Jun 14	19.10000 -0.90	19.10	19.10	19.10	686
20 Jun 14	20.00000 -0.50	20.05	20.00	20.05	5,115
19 Jun 14	20.50000 +0.00	20.50	20.50	20.50	0
18 Jun 14	20.50000 +0.50	20.50	20.50	20.50	0
17 Jun 14	20.00000 -0.25	20.00	20.00	20.00	16,052
16 Jun 14	20.25000 +0.25	20.25	20.25	20.25	0
13 Jun 14	20.00000 -0.25	20.00	20.00	20.00	423
12 Jun 14	20.25000 +0.13	20.25	20.25	20.25	0
11 Jun 14	20.12500 -0.13	20.13	20.13	20.13	110
10 Jun 14	20.25000 +0.00	20.25	20.25	20.25	0
09 Jun 14	20.25000 +0.00	20.25	20.25	20.25	0
06 Jun 14	20.25000 +0.00	20.25	20.25	20.25	0
05 Jun 14	20.25000 +0.25	20.25	20.25	20.25	0
04 Jun 14	20.00000 -0.50	20.00	20.00	20.00	5,000
03 Jun 14	20.50000 +0.00	20.50	20.50	20.50	0
02 Jun 14	20.50000 +0.00	20.50	20.50	20.50	0
30 May 14	20.50000 +0.50	20.50	20.50	20.50	0
29 May 14	20.00000 -0.50	20.00	20.00	20.00	2,000
28 May 14	20.50000 +0.00	20.50	20.50	20.50	0
27 May 14	20.50000 +0.00	20.50	20.50	20.50	0
23 May 14	20.50000 +0.00	20.50	20.50	20.50	0
22 May 14	20.50000 +0.00	20.50	20.50	20.50	0
21 May 14	20.50000 +0.00	20.50	20.50	20.50	0
20 May 14	20.50000 +0.00	20.50	20.50	20.50	0
19 May 14	20.50000 +0.00	20.50	20.50	20.50	0
16 May 14	20.50000 +0.00	20.50	20.50	20.50	0
15 May 14	20.50000 -0.50	21.00	20.00	21.00	75,000
14 May 14	21.00000 +0.00	21.00	21.00	21.00	0
13 May 14	21.00000 +0.00	21.00	21.00	21.00	0
12 May 14	21.00000 +0.00	21.10	20.75	21.10	20,000
09 May 14	21.00000 -1.00	21.00	21.00	21.00	17,796
08 May 14	22.00000 -0.50	22.00	20.50	22.00	152,100
07 May 14	22.50000 +0.50	22.50	22.50	22.50	0
06 May 14	22.00000 -0.50	22.00	22.00	22.00	57
02 May 14	22.50000 +0.00	22.50	22.50	22.50	0
01 May 14	22.50000 +0.50	22.50	22.50	22.50	0
30 Apr 14	22.00000 -0.50	22.00	21.55	22.00	120,000
29 Apr 14	22.50000 +0.50	22.50	22.50	22.50	5,000
28 Apr 14	22.00000 -1.13	22.00	22.00	22.00	10,000
25 Apr 14	23.12500 +0.00	23.13	23.13	23.13	0
24 Apr 14	23.12500 +0.00	23.13	23.13	23.13	0
23 Apr 14	23.12500 +0.13	23.13	23.13	23.13	0
22 Apr 14	23.00000 -0.38	23.00	22.50	23.00	60,000
17 Apr 14	23.37500 +0.00	23.38	23.38	23.38	0
16 Apr 14	23.37500 +0.05	23.48	22.00	23.48	49,264
15 Apr 14	23.32500 +0.33	23.33	23.33	23.33	3,000
14 Apr 14	23.00000 -1.00	23.00	23.00	23.00	22,000
11 Apr 14	24.00000 -0.15	24.00	24.00	24.00	5,000
10 Apr 14	24.15000 -0.10	24.15	24.15	24.15	2,039
09 Apr 14	24.25000 +0.00	24.25	24.25	24.25	0
08 Apr 14	24.25000 +0.07	24.25	24.25	24.25	0
07 Apr 14	24.18000 -0.32	24.18	23.00	24.18	50,302
04 Apr 14	24.50000 -0.50	24.50	24.50	24.50	6,984
03 Apr 14	25.00000 +0.13	25.00	25.00	25.00	4,500
02 Apr 14	24.87500 +0.00	25.00	24.50	24.88	5,930
01 Apr 14	24.87500 +0.00	25.00	24.50	24.88	13,278
31 Mar 14	24.87500 +0.00	24.88	24.88	24.88	0
28 Mar 14	24.87500 +0.00	24.95	24.50	24.88	7,000
27 Mar 14	24.87500 +0.00	24.95	24.58	24.88	39,000
26 Mar 14	24.87500 -0.13	25.00	24.50	24.88	31,205
25 Mar 14	25.00000 -0.25	25.40	25.00	25.25	57,092
24 Mar 14	25.25000 -0.25	25.25	25.25	25.25	0
21 Mar 14	25.50000 +0.25	25.50	25.50	25.50	3,000
20 Mar 14	25.25000 -0.50	25.50	25.00	25.50	26,202
19 Mar 14	25.75000 -0.26	25.90	25.50	25.90	32,000
18 Mar 14	26.01000 -0.39	26.20	26.01	26.20	14,347
17 Mar 14	26.40000 +0.30	26.40	26.40	26.40	10,000
14 Mar 14	26.10000 +0.10	26.10	26.10	26.10	1,250
13 Mar 14	26.00000 -0.75	26.00	26.00	26.00	25,000
12 Mar 14	26.75000 -0.75	27.00	26.00	27.00	47,000
11 Mar 14	27.50000 +0.00	27.50	27.50	27.50	0
10 Mar 14	27.50000 +0.00	27.50	27.50	27.50	0
07 Mar 14	27.50000 +0.25	28.00	26.80	27.25	48,610
06 Mar 14	27.25000 +0.00	27.25	27.25	27.25	0
05 Mar 14	27.25000 +0.00	27.75	26.75	27.25	31,199
04 Mar 14	27.25000 +0.00	28.00	26.75	27.25	10,279
03 Mar 14	27.25000 +0.50	27.73	27.25	27.38	54,000
28 Feb 14	26.75000 -0.63	26.75	26.75	26.75	535
27 Feb 14	27.37500 +0.00	27.38	27.38	27.38	0
26 Feb 14	27.37500 +0.13	27.39	26.75	27.25	41,552
25 Feb 14	27.25000 +0.75	27.25	27.20	27.20	40,000
24 Feb 14	26.50000 +0.75	26.50	26.00	26.00	31,500
21 Feb 14	25.75000 -0.25	26.00	25.50	26.00	21,762
20 Feb 14	26.00000 -0.50	26.38	25.50	26.00	19,000
19 Feb 14	26.50000 +0.50	26.50	26.50	26.50	2,000
18 Feb 14	26.00000 +0.00	26.00	26.00	26.00	0
17 Feb 14	26.00000 -0.75	26.00	26.00	26.00	10,965
14 Feb 14	26.75000 -1.25	28.00	26.00	28.00	122,593
13 Feb 14	28.00000 +0.99	28.00	28.00	28.00	0
12 Feb 14	27.01000 +0.00	27.01	27.01	27.01	2,000
11 Feb 14	27.01000 -0.99	27.01	27.01	27.01	3,561
10 Feb 14	28.00000 +0.25	28.00	28.00	28.00	0
07 Feb 14	27.75000 +0.75	27.75	27.75	27.75	25,000
06 Feb 14	27.00000 -0.50	27.00	27.00	27.00	2,000
05 Feb 14	27.50000 +0.00	27.50	27.50	27.50	0
04 Feb 14	27.50000 +0.50	27.50	27.50	27.50	0
03 Feb 14	27.00000 -0.50	27.00	27.00	27.00	1,000
31 Jan 14	27.50000 +0.00	27.50	27.50	27.50	0
30 Jan 14	27.50000 +0.00	27.50	27.50	27.50	0
29 Jan 14	27.50000 +0.50	27.50	27.50	27.50	0
28 Jan 14	27.00000 +0.00	27.00	27.00	27.00	1,102
27 Jan 14	27.00000 -0.50	27.00	27.00	27.00	1,400
24 Jan 14	27.50000 -1.25	28.38	27.50	28.38	30,283
23 Jan 14	28.75000 +0.75	28.75	28.75	28.75	0
22 Jan 14	28.00000 +0.00	28.00	28.00	28.00	2,000
21 Jan 14	28.00000 -0.75	28.00	28.00	28.00	11,386
20 Jan 14	28.75000 +0.15	28.75	28.75	28.75	0
17 Jan 14	28.60000 +0.60	28.60	28.60	28.60	3,287
16 Jan 14	28.00000 -0.75	28.00	28.00	28.00	10,000
15 Jan 14	28.75000 +0.00	28.75	28.75	28.75	0
14 Jan 14	28.75000 +0.00	28.75	28.75	28.75	0
13 Jan 14	28.75000 +0.05	28.75	28.75	28.75	0
10 Jan 14	28.70000 +0.70	28.70	28.70	28.70	6,250
09 Jan 14	28.00000 -0.50	28.00	28.00	28.00	1,995
08 Jan 14	28.50000 +0.00	28.50	28.50	28.50	0
07 Jan 14	28.50000 -0.25	28.70	28.00	28.70	6,000
06 Jan 14	28.75000 -0.75	30.00	28.00	29.50	26,540
03 Jan 14	29.50000 +0.00	29.50	29.50	29.50	0
02 Jan 14	29.50000 +0.50	29.50	29.50	29.50	0
31 Dec 13	29.00000 -0.99	29.00	29.00	29.00	3,451
30 Dec 13	29.99000 +0.00	29.99	29.99	29.99	8,000
27 Dec 13	29.99000 +0.49	29.99	29.99	29.99	12,000
24 Dec 13	29.50000 +0.00	29.50	29.50	29.50	0
23 Dec 13	29.50000 +0.00	30.00	29.00	29.50	14,000
20 Dec 13	29.50000 +0.75	30.00	29.00	29.00	115,000
19 Dec 13	28.75000 +0.00	28.75	28.75	28.75	0
18 Dec 13	28.75000 +0.00	29.40	28.30	28.75	10,700
17 Dec 13	28.75000 +0.00	28.75	28.75	28.75	0
16 Dec 13	28.75000 +0.00	29.40	28.20	28.75	16,531
13 Dec 13	28.75000 -0.25	29.50	28.00	28.75	12,000
12 Dec 13	29.00000 +0.00	29.50	29.00	29.00	15,000
11 Dec 13	29.00000 +1.25	29.00	29.00	29.00	10,000
10 Dec 13	27.75000 -0.25	27.75	27.75	27.75	5,000
09 Dec 13	28.00000 -0.50	28.00	28.00	28.00	14,332
06 Dec 13	28.50000 +1.00	28.50	28.50	28.50	0
05 Dec 13	27.50000 -0.88	27.50	27.50	27.50	5,407
04 Dec 13	28.37500 +0.13	28.38	28.38	28.38	10,476
03 Dec 13	28.25000 +0.00	28.25	28.25	28.25	0
02 Dec 13	28.25000 +0.00	28.38	27.50	28.25	25,726
29 Nov 13	28.25000 +0.00	28.38	27.50	28.25	18,000
28 Nov 13	28.25000 +0.75	28.25	28.25	28.25	0
27 Nov 13	27.50000 +0.00	27.50	27.50	27.50	2,000
26 Nov 13	27.50000 -0.75	27.50	27.50	27.50	3,990
25 Nov 13	28.25000 +0.00	28.25	28.25	28.25	0
22 Nov 13	28.25000 +0.00	28.38	27.55	28.25	14,000
21 Nov 13	28.25000 +0.00	28.38	27.51	28.25	11,000
20 Nov 13	28.25000 +0.20	28.40	28.20	28.25	8,493
19 Nov 13	28.05000 -0.45	28.05	28.05	28.05	10,466
18 Nov 13	28.50000 -0.25	29.00	28.00	28.50	36,756
15 Nov 13	28.75000 +0.25	28.75	28.75	28.75	8,000
14 Nov 13	28.50000 +1.25	28.50	27.30	27.30	55,415
13 Nov 13	27.25000 +0.00	27.37	27.00	27.25	34,103
12 Nov 13	27.25000 +0.25	27.25	27.25	27.25	0
11 Nov 13	27.00000 -0.75	27.00	27.00	27.00	26,442
08 Nov 13	27.75000 -0.75	28.38	25.18	28.38	86,500
07 Nov 13	28.50000 +0.00	28.50	28.50	28.50	0
06 Nov 13	28.50000 +0.00	28.65	28.00	28.50	21,570
05 Nov 13	28.50000 +0.25	28.70	28.00	28.25	37,500
04 Nov 13	28.25000 +0.25	28.90	28.00	28.00	58,670
01 Nov 13	28.00000 +0.25	28.00	27.50	27.75	41,880
31 Oct 13	27.75000 +0.00	27.75	27.75	27.75	0
30 Oct 13	27.75000 +0.25	27.75	27.75	27.75	0
29 Oct 13	27.50000 +0.00	27.50	27.50	27.50	0
28 Oct 13	27.50000 +0.00	27.50	27.50	27.50	0
25 Oct 13	27.50000 +0.25	27.70	27.00	27.50	9,035
24 Oct 13	27.25000 -1.25	28.00	26.50	28.00	72,486
23 Oct 13	28.50000 -1.00	29.00	28.50	29.00	33,726
22 Oct 13	29.50000 -0.75	30.49	29.00	30.25	44,488
21 Oct 13	30.25000 -0.50	30.95	29.50	30.75	82,142
18 Oct 13	30.75000 +0.25	30.95	30.50	30.50	83,231
17 Oct 13	30.50000 +2.50	30.95	28.50	28.50	333,976
16 Oct 13	28.00000 +1.00	28.50	27.50	27.50	87,847
15 Oct 13	27.00000 +1.00	27.00	25.60	25.60	26,294
14 Oct 13	26.00000 +0.50	26.00	26.00	26.00	13,000
11 Oct 13	25.50000 +0.00	26.00	25.11	25.50	30,896
10 Oct 13	25.50000 +0.00	25.80	25.00	25.50	58,330
09 Oct 13	25.50000 -0.50	25.75	25.50	25.75	14,000
08 Oct 13	26.00000 +0.00	26.00	26.00	26.00	0
07 Oct 13	26.00000 -0.50	26.20	25.50	26.20	17,290
04 Oct 13	26.50000 +0.00	26.50	26.50	26.50	0
03 Oct 13	26.50000 +0.00	26.50	26.50	26.50	2,797
02 Oct 13	26.50000 -0.15	26.60	26.00	26.50	10,826
01 Oct 13	26.65000 +0.15	26.65	26.65	26.65	19,000
30 Sep 13	26.50000 +0.50	26.70	26.00	26.00	76,084
27 Sep 13	26.00000 +0.00	26.00	25.50	26.00	28,582
26 Sep 13	26.00000 -0.30	26.50	25.75	25.75	46,375
25 Sep 13	26.30000 +0.55	26.30	26.30	26.30	17,100
24 Sep 13	25.75000 -0.25	26.30	25.75	25.75	15,512
23 Sep 13	26.00000 +0.25	26.25	26.00	26.00	18,351
20 Sep 13	25.75000 +0.75	26.00	25.50	25.50	36,302
19 Sep 13	25.00000 +0.25	25.00	24.50	24.75	131,950
18 Sep 13	24.75000 +0.00	25.00	24.00	24.25	375,970
17 Sep 13	24.75000 +0.58	25.00	24.75	24.75	16,000
16 Sep 13	24.17500 -0.58	24.17	24.17	24.17	5,000
13 Sep 13	24.75000 +0.50	24.75	24.75	24.75	193
12 Sep 13	24.25000 -0.50	24.25	24.25	24.25	0
11 Sep 13	24.75000 +0.50	24.75	24.75	24.75	1,400
10 Sep 13	24.25000 +0.00	24.75	24.00	24.25	30,500
09 Sep 13	24.25000 +0.00	24.75	24.01	24.25	62,474
06 Sep 13	24.25000 -0.15	24.75	24.00	24.25	65,084
05 Sep 13	24.40000 -0.30	24.80	24.40	24.75	45,445
04 Sep 13	24.70000 +2.70	24.70	22.25	22.25	311,261
03 Sep 13	22.00000 +0.00	22.35	21.50	22.00	10,308
02 Sep 13	22.00000 +2.50	22.40	21.00	21.00	52,125
30 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
29 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
28 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
27 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
23 Aug 13	19.50000 +0.00	19.50	19.50	19.50	4,000
22 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
21 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
20 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
19 Aug 13	19.50000 +0.50	19.50	19.50	19.50	0
16 Aug 13	19.00000 -0.50	19.00	19.00	19.00	2,000
15 Aug 13	19.50000 +0.50	19.50	19.50	19.50	0
14 Aug 13	19.00000 +0.00	19.00	19.00	19.00	3,200
13 Aug 13	19.00000 -0.50	19.00	19.00	19.00	5,407
12 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
09 Aug 13	19.50000 +0.00	19.50	19.50	19.50	50,000
08 Aug 13	19.50000 -0.10	19.50	19.50	19.50	0
07 Aug 13	19.60000 +0.60	19.60	19.60	19.60	5,034
06 Aug 13	19.00000 -0.50	19.00	19.00	19.00	1,102
05 Aug 13	19.50000 -0.13	19.70	19.00	19.63	12,562
02 Aug 13	19.62500 +0.00	19.63	19.63	19.63	0
01 Aug 13	19.62500 +0.00	19.63	19.63	19.63	0
31 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
30 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
29 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
26 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
25 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
24 Jul 13	19.62500 +0.52	19.63	19.63	19.63	0
23 Jul 13	19.10000 -0.52	19.10	19.10	19.10	2,000
22 Jul 13	19.62500 -0.27	19.63	19.63	19.63	0
19 Jul 13	19.90000 +0.90	19.90	19.90	19.90	1,200
18 Jul 13	19.00000 -0.63	19.00	19.00	19.00	2,000
17 Jul 13	19.62500 -0.27	19.63	19.63	19.63	0
16 Jul 13	19.90000 +0.27	19.90	19.90	19.90	3,000
15 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
12 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
11 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
10 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
09 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
08 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
05 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
04 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
03 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
02 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
01 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
28 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
27 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
26 Jun 13	19.62500 +1.63	19.63	19.63	19.63	0
25 Jun 13	18.00000 -1.00	18.00	18.00	18.00	50,000
24 Jun 13	19.00000 -0.63	19.00	19.00	19.00	2,000
21 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
20 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
19 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
18 Jun 13	19.62500 -0.25	19.83	19.00	19.83	16,205
17 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
14 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
13 Jun 13	19.87500 -0.13	19.88	19.88	19.88	0
12 Jun 13	20.00000 +0.13	20.00	20.00	20.00	10,000
11 Jun 13	19.87500 +0.00	19.88	19.50	19.88	2,000
10 Jun 13	19.87500 +0.00	19.88	19.67	19.88	233
07 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
06 Jun 13	19.87500 +0.00	19.88	19.50	19.88	101,532
05 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
04 Jun 13	19.87500 +0.00	20.25	19.88	19.88	15,000
03 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
31 May 13	19.87500 +0.00	19.88	19.88	19.88	0
30 May 13	19.87500 +0.00	19.88	19.50	19.88	4,000
29 May 13	19.87500 +0.00	19.88	19.88	19.88	0
28 May 13	19.87500 +0.00	19.88	19.88	19.88	0
24 May 13	19.87500 +0.00	19.88	19.50	19.88	2,000
23 May 13	19.87500 -0.13	20.25	19.75	20.00	11,466
22 May 13	20.00000 +0.00	20.25	19.50	19.88	134,092
21 May 13	20.00000 +0.00	20.10	20.00	20.10	23,000
20 May 13	20.00000 -1.25	20.00	20.00	20.00	25,000
17 May 13	21.25000 +0.60	21.25	21.25	21.25	0
16 May 13	20.65000 -0.60	20.65	20.65	20.65	4,833
15 May 13	21.25000 +0.00	21.25	20.51	21.25	12,205
14 May 13	21.25000 +0.00	21.25	21.25	21.25	0
13 May 13	21.25000 +0.60	21.25	20.00	21.25	98,229
10 May 13	20.65000 -0.01	21.25	20.65	21.25	9,000
09 May 13	20.65750 -0.59	21.25	20.66	21.25	5,512
08 May 13	21.25000 +0.45	21.25	21.00	21.25	50,000
07 May 13	20.80000 +0.30	21.25	20.80	21.25	5,000
02 May 13	20.50000 +0.40	21.25	20.50	20.50	30,000
01 May 13	20.10000 -0.50	20.50	20.10	20.50	933
30 Apr 13	20.60000 +0.60	20.60	20.50	20.50	205
29 Apr 13	20.00000 +0.00	20.50	20.00	20.50	665
22 Apr 13	20.00000 -0.10	20.50	20.00	20.50	2,000
19 Apr 13	20.10000 -0.66	20.50	20.10	20.50	77,000
11 Apr 13	20.76000 +0.26	20.76	20.30	20.50	6,102
08 Apr 13	20.50000 -0.26	20.76	20.50	20.50	34,779
05 Apr 13	20.76000 -0.24	20.77	20.50	20.75	310,050
02 Apr 13	21.00000 -0.25	21.25	20.75	21.25	32,744
28 Mar 13	21.25000 -0.13	21.40	21.00	21.25	30,250
27 Mar 13	21.37500 +0.33	21.50	21.00	21.38	17,758
26 Mar 13	21.05000 -0.70	21.38	21.00	21.38	100,000
20 Mar 13	21.75000 +0.38	21.75	21.38	21.38	1,000
19 Mar 13	21.37500 +0.38	22.00	21.00	21.00	92,500
18 Mar 13	21.00000 +2.00	21.88	19.00	19.00	47,759
15 Mar 13	19.00000 +0.10	19.00	18.75	18.75	5,000
13 Mar 13	18.90000 +0.25	18.90	18.75	18.75	5,355
11 Mar 13	18.65000 -0.35	19.30	18.65	19.00	5,045
07 Mar 13	19.00000 +0.35	20.00	18.75	18.75	20,161
06 Mar 13	18.65000 -1.35	18.90	18.38	18.50	3,000
05 Mar 13	20.00000 +2.00	20.00	17.85	18.00	110,040
04 Mar 13	18.00000 +0.80	18.00	18.00	18.00	5,000
01 Mar 13	17.20000 -0.10	17.50	17.20	17.50	2,000
28 Feb 13	17.30000 +0.10	17.50	17.30	17.50	2,000
27 Feb 13	17.20000 -0.25	17.50	17.20	17.50	3,000
26 Feb 13	17.45000 -0.55	17.75	17.45	17.75	2,000
25 Feb 13	18.00000 +0.00	18.00	17.50	17.75	40,000
22 Feb 13	18.00000 +0.50	18.00	17.45	17.75	17,124
19 Feb 13	17.50000 +0.38	17.75	17.50	17.75	50,000
18 Feb 13	17.12500 -0.42	17.75	17.13	17.75	41,988
15 Feb 13	17.55000 -0.45	17.75	17.55	17.75	20,000
08 Feb 13	18.00000 +0.50	18.00	16.75	17.25	205,000
06 Feb 13	17.50000 +0.95	17.50	17.00	17.00	7,320
04 Feb 13	16.55000 +0.05	17.00	16.55	17.00	2,000
01 Feb 13	16.50000 -0.50	17.00	16.50	17.00	5,000
30 Jan 13	17.00000 +0.35	17.00	16.80	17.00	150,000
29 Jan 13	16.65000 -0.25	17.00	16.65	16.65	36,744
28 Jan 13	16.90000 +0.65	16.90	16.90	16.90	10,000
24 Jan 13	16.25000 +0.25	16.50	16.25	16.50	2,000
23 Jan 13	16.00000 -0.20	16.50	16.00	16.25	17,000
10 Jan 13	16.20000 +0.08	16.25	16.20	16.25	11,812
08 Jan 13	16.12500 -0.08	16.25	16.13	16.25	3,102
07 Jan 13	16.20000 +0.20	16.35	16.20	16.35	7,249
31 Dec 12	16.00000 -0.30	16.50	16.00	16.50	7,355
18 Dec 12	16.30000 -0.10	16.50	16.30	16.50	4,305
17 Dec 12	16.40000 +0.40	16.70	16.00	16.25	48,594
13 Dec 12	16.00000 +0.00	16.25	16.00	16.25	20,181
12 Dec 12	16.00000 -0.25	16.00	16.00	16.00	2,000
07 Dec 12	16.25000 -0.25	16.25	16.25	16.25	500
05 Dec 12	16.50000 -0.10	16.50	16.25	16.25	28,826
27 Nov 12	16.60000 +0.21	16.60	15.35	16.38	14,203
22 Nov 12	16.39000 +0.39	16.39	16.38	16.38	20,000
20 Nov 12	16.00000 -0.40	16.25	16.00	16.25	11,594
16 Nov 12	16.40000 +0.35	16.40	16.00	16.25	17,018
13 Nov 12	16.05000 -0.06	16.25	16.05	16.25	13,796
12 Nov 12	16.11000 -0.29	16.35	16.11	16.35	26,279
07 Nov 12	16.40000 +0.00	16.50	16.40	16.50	2,000
02 Nov 12	16.40000 -0.35	16.50	16.40	16.50	4,000
31 Oct 12	16.75000 +0.25	16.75	16.35	16.50	26,705
29 Oct 12	16.50000 -0.13	16.50	16.44	16.50	29,410
25 Oct 12	16.62500 +0.00	16.75	16.63	16.75	2,000
23 Oct 12	16.62500 -0.25	16.75	16.63	16.75	3,210
22 Oct 12	16.87500 -0.13	16.88	16.50	16.75	14,827
19 Oct 12	17.00000 +1.05	17.00	16.25	16.25	74,115
17 Oct 12	15.95000 -0.05	15.95	15.88	15.88	2,000
15 Oct 12	16.00000 -0.25	16.25	15.88	15.88	100,000
10 Oct 12	16.25000 +0.00	16.25	15.88	15.88	54,006
09 Oct 12	16.25000 +0.25	16.25	15.88	15.88	5,000
08 Oct 12	16.00000 +0.25	16.00	15.88	15.88	35,000
05 Oct 12	15.75000 +1.65	15.75	15.06	15.13	52,500
04 Oct 12	14.10000 +0.60	15.13	14.10	14.10	57,705
03 Oct 12	13.50000 -0.75	14.00	13.50	14.00	4,000
02 Oct 12	14.25000 +0.55	14.25	14.00	14.00	5,000
01 Oct 12	13.70000 +0.20	13.70	13.50	13.50	50,000
28 Sep 12	13.50000 -0.10	13.50	13.50	13.50	25,263
26 Sep 12	13.60000 -0.15	14.00	13.60	14.00	10,000
20 Sep 12	13.75000 +0.15	14.00	13.75	14.00	27,000
19 Sep 12	13.60000 -0.38	14.00	13.60	14.00	35,000
14 Sep 12	13.98000 +0.00	13.98	13.98	13.98	1,017
13 Sep 12	13.98000 +0.05	14.00	13.98	14.00	409
11 Sep 12	13.92500 -0.52	14.00	13.93	14.00	5,000
10 Sep 12	14.45000 +0.52	14.45	14.00	14.00	13,421
07 Sep 12	13.92500 -1.07	14.00	13.93	14.00	2,000
06 Sep 12	15.00000 +2.25	15.00	13.50	13.50	234,145
05 Sep 12	12.75000 +1.25	13.50	12.75	12.75	38,601
04 Sep 12	11.50000 +0.75	12.13	10.68	10.75	98,000
03 Sep 12	10.75000 +1.25	10.75	10.75	10.75	50,000
28 Aug 12	9.50000 -0.10	10.00	9.50	10.00	2,000
22 Aug 12	9.60000 +0.60	10.00	9.60	10.00	1,842
09 Aug 12	9.00000 -0.50	9.00	9.00	9.00	75,000
02 Aug 12	9.50000 +0.00	9.50	9.50	9.50	8,512
30 Jul 12	9.50000 -0.13	10.13	9.50	10.13	3,254
27 Jul 12	9.62500 +0.13	10.13	9.63	10.13	2,870
25 Jul 12	9.50000 +0.00	10.13	9.50	10.13	4,410
16 Jul 12	9.50000 -0.82	10.13	9.50	10.13	2,756
11 Jul 12	10.32500 +0.82	10.32	10.13	10.13	20,467
04 Jul 12	9.50000 -0.30	10.13	9.50	10.13	22,000
19 Jun 12	9.80000 +0.00	10.13	9.80	10.13	28,306
14 Jun 12	9.80000 -0.20	10.13	9.80	10.13	2,000
13 Jun 12	10.00000 +0.75	10.50	9.50	9.50	40,005
12 Jun 12	9.25000 +0.40	9.25	8.61	8.75	52,000
11 Jun 12	8.85000 +0.85	8.85	8.75	8.75	33,898
29 May 12	8.00000 +0.00	8.00	8.00	8.00	5,000
25 May 12	8.00000 +0.25	8.75	8.00	8.75	3,000
23 May 12	7.75000 -1.00	8.75	7.75	8.75	22,259
18 May 12	8.75000 +0.30	8.75	8.75	8.75	450,000
16 May 12	8.45000 +0.45	8.75	8.45	8.75	2,561
15 May 12	8.00000 +0.00	8.75	8.00	8.75	1,187
04 May 12	8.00000 +0.00	8.75	8.00	8.75	3,955
23 Apr 12	8.00000 +0.00	8.00	8.00	8.00	4,000
03 Apr 12	8.00000 +0.00	8.75	8.00	8.75	2,000
27 Mar 12	8.00000 +0.00	8.75	8.00	8.75	4,000
26 Mar 12	8.00000 +0.00	8.75	8.00	8.75	2,756
20 Mar 12	8.00000 -0.23	8.75	8.00	8.75	6,405
16 Mar 12	8.22500 -0.15	8.75	8.23	8.75	7,512
05 Mar 12	8.37500 +0.15	8.75	8.38	8.75	120,000
02 Mar 12	8.22500 +0.00	8.75	8.23	8.75	3,000
29 Feb 12	8.22500 -0.38	8.75	8.23	8.75	5,000
24 Feb 12	8.60000 +0.60	8.75	8.60	8.60	8,000
23 Feb 12	8.00000 -0.75	8.50	8.00	8.50	214,000
16 Feb 12	8.75000 +1.25	8.75	8.75	8.75	6,000
03 Feb 12	7.50000 +0.00	8.25	7.50	8.25	6,051

PCI-Pal PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	77.00000 +0.50	78.00	76.00	76.50	128,298
21 Oct 26	76.50000 +1.00	82.00	76.00	76.00	185,603
20 Oct 26	75.50000 -1.50	80.00	74.00	77.00	64,915
19 Oct 26	77.00000 +1.50	80.00	75.00	75.50	97,884
16 Oct 26	75.50000 +2.50	76.00	72.00	73.00	129,335
15 Oct 26	73.00000 -0.50	73.80	73.00	73.50	105,847
14 Oct 26	73.50000 +0.00	75.00	73.50	73.50	6,229
13 Oct 26	73.50000 +0.00	75.00	73.10	73.50	89,700
12 Oct 26	73.50000 +0.00	74.75	72.00	73.50	10,233
09 Oct 26	73.50000 +0.00	75.16	73.10	73.50	66,584
08 Oct 26	73.50000 +0.00	75.00	72.00	73.50	67,604
07 Oct 26	73.50000 +1.50	75.00	71.00	72.00	157,782
06 Oct 26	72.00000 +0.00	73.00	71.00	72.00	15,020
05 Oct 26	72.00000 +0.00	73.00	71.50	72.00	23,339
02 Oct 26	72.00000 +0.00	73.00	71.00	72.00	5,769
01 Oct 26	72.00000 +0.00	73.00	71.88	72.00	11,640
30 Sep 26	72.00000 -0.50	74.00	71.00	72.50	23,272
29 Sep 26	72.50000 +0.00	72.50	71.00	72.50	1,950
28 Sep 26	72.50000 +0.00	74.00	71.00	72.50	10,197
25 Sep 26	72.50000 +0.00	74.00	72.10	72.50	29,913
24 Sep 26	72.50000 -0.50	74.00	71.90	73.00	177,570
23 Sep 26	73.00000 +1.00	73.60	71.60	72.00	43,413
22 Sep 26	72.00000 +0.50	78.00	71.00	76.50	199,965
21 Sep 26	71.50000 +2.50	72.50	69.00	69.00	273,610
18 Sep 26	69.00000 +0.50	70.00	68.50	68.50	98,986
17 Sep 26	68.50000 +0.00	69.59	67.00	68.50	54,286
16 Sep 26	68.50000 -4.00	70.00	66.50	66.50	211,695
15 Sep 26	72.50000 +1.50	73.68	72.00	72.00	144,975
14 Sep 26	71.00000 +5.50	73.00	64.00	65.50	219,047
11 Sep 26	65.50000 +0.00	68.00	65.50	65.50	16,000
10 Sep 26	65.50000 +0.50	68.00	65.50	65.50	20,262
09 Sep 26	65.00000 -0.50	66.00	65.00	65.00	29,500
08 Sep 26	65.50000 -0.50	67.00	65.30	66.00	33,431
07 Sep 26	66.00000 +0.00	67.00	66.00	66.00	18,007
04 Sep 26	66.00000 -2.50	70.00	66.00	68.00	118,042
03 Sep 26	68.50000 -0.50	70.00	68.50	69.00	3,011
02 Sep 26	69.00000 +3.00	70.00	65.00	66.00	102,153
01 Sep 26	66.00000 +3.50	66.90	63.00	63.00	166,766
28 Aug 26	62.50000 +0.00	64.00	62.50	62.50	15,140
27 Aug 26	62.50000 +0.00	64.00	62.50	62.50	7,161
26 Aug 26	62.50000 +0.00	64.00	61.00	62.50	625
25 Aug 26	62.50000 +0.00	63.90	62.50	62.50	15,000
24 Aug 26	62.50000 +0.00	64.00	62.50	62.50	2,159
21 Aug 26	62.50000 +0.00	63.50	62.33	62.50	67,472
20 Aug 26	62.50000 +0.00	64.00	61.00	62.50	27,372
19 Aug 26	62.50000 +0.00	64.00	61.00	62.50	9,907
18 Aug 26	62.50000 +0.00	64.00	61.00	62.50	57,976
17 Aug 26	62.50000 +0.50	63.75	62.05	62.05	74,230
14 Aug 26	62.00000 +0.50	62.90	61.40	61.50	20,825
13 Aug 26	61.50000 -1.25	62.10	60.28	62.10	132,874
12 Aug 26	62.75000 -0.25	66.00	62.75	63.00	189,766
11 Aug 26	63.00000 +2.50	64.00	59.00	60.50	64,711
10 Aug 26	60.50000 +0.50	62.00	59.20	60.00	38,145
07 Aug 26	60.00000 +0.00	62.00	58.00	60.00	75,142
06 Aug 26	60.00000 +1.00	61.80	58.00	59.00	232,174
05 Aug 26	59.00000 +0.00	60.00	59.00	59.00	67,030
04 Aug 26	59.00000 +2.50	59.90	58.00	58.00	184,348
03 Aug 26	56.50000 +0.50	58.00	55.00	56.00	110,254
31 Jul 26	56.00000 +4.00	57.00	52.00	53.00	373,462
30 Jul 26	52.00000 +1.50	53.50	50.10	51.50	878,274
29 Jul 26	50.50000 +0.50	51.50	49.00	50.50	355,941
28 Jul 26	50.00000 +6.00	53.00	47.75	47.75	488,775
27 Jul 26	44.00000 +0.50	44.00	42.00	43.50	99,808
24 Jul 26	43.50000 +0.00	45.00	42.15	43.50	53,853
23 Jul 26	43.50000 +0.00	43.50	42.22	43.50	4,316
22 Jul 26	43.50000 +0.00	43.72	42.05	43.50	0
21 Jul 26	43.50000 +0.00	43.50	43.50	43.50	0
20 Jul 26	43.50000 +0.00	43.72	42.05	43.50	35,361
17 Jul 26	43.50000 +0.00	43.74	42.15	43.50	28,886
16 Jul 26	43.50000 +0.00	44.25	42.00	43.50	309
15 Jul 26	43.50000 +0.00	43.90	43.50	43.50	532
14 Jul 26	43.50000 +0.00	43.90	43.20	43.50	10,613
13 Jul 26	43.50000 +0.00	43.50	42.00	43.50	9,389
10 Jul 26	43.50000 +0.00	43.50	42.50	43.50	24,008
09 Jul 26	43.50000 +0.00	43.50	43.00	43.50	113,810
08 Jul 26	43.50000 -0.50	45.00	42.00	44.00	67,361
07 Jul 26	44.00000 +0.00	44.00	43.98	44.00	50,500
06 Jul 26	44.00000 +1.00	44.40	43.05	43.50	33,541
03 Jul 26	43.00000 -2.00	45.00	43.00	45.00	145,171
02 Jul 26	45.00000 +1.00	46.00	44.50	45.00	59,251
01 Jul 26	44.00000 +0.00	45.00	43.90	44.00	42,454
30 Jun 26	44.00000 +0.00	44.00	43.00	44.00	28,576
29 Jun 26	44.00000 -0.50	44.55	43.00	44.50	52,735
26 Jun 26	44.50000 -0.50	46.00	44.00	45.00	14,795
25 Jun 26	45.00000 -0.50	45.40	44.25	45.40	71,978
24 Jun 26	45.50000 +0.00	45.50	45.11	45.50	23,031
23 Jun 26	45.50000 +0.00	45.50	45.11	45.50	23,031
22 Jun 26	45.50000 +0.00	45.50	45.00	45.50	21,532
19 Jun 26	45.50000 +0.00	45.50	45.00	45.50	21,532
18 Jun 26	45.50000 -1.30	45.86	45.00	45.86	40,469
17 Jun 26	46.80000 +0.00	46.80	45.86	46.80	13,126
16 Jun 26	46.80000 +0.00	46.90	45.60	46.80	46,908
15 Jun 26	46.80000 +0.00	48.00	45.60	46.80	46,920
12 Jun 26	46.80000 +1.20	47.00	45.60	46.80	65,000
11 Jun 26	45.60000 -3.40	48.00	45.60	48.00	77,835
10 Jun 26	49.00000 +0.00	49.00	48.00	49.00	1,325
09 Jun 26	49.00000 +0.00	49.00	48.00	49.00	3,188
08 Jun 26	49.00000 +0.00	49.00	48.00	49.00	4,761
05 Jun 26	49.00000 +0.00	49.25	48.02	49.00	54,778
04 Jun 26	49.00000 +0.00	49.00	48.02	49.00	17
03 Jun 26	49.00000 +0.00	50.00	48.02	49.00	27,586
02 Jun 26	49.00000 +0.00	49.37	49.00	49.00	8,094
01 Jun 26	49.00000 -0.50	49.88	48.25	49.50	52,243
29 May 26	49.50000 +0.00	49.90	49.00	49.50	137,048
28 May 26	49.50000 +0.00	50.00	49.50	49.50	192
27 May 26	49.50000 +0.00	50.00	49.00	49.50	1,327
26 May 26	49.50000 +0.00	50.08	48.50	49.50	52,387
22 May 26	49.50000 -0.50	50.08	48.50	50.00	52,387
21 May 26	50.00000 +0.00	51.00	49.22	50.00	37,364
20 May 26	50.00000 -0.50	51.00	49.22	50.50	37,364
19 May 26	50.50000 +1.50	50.90	48.10	49.00	214,054
18 May 26	49.00000 -0.50	50.00	48.00	49.50	22,745
15 May 26	49.50000 +0.00	49.70	48.35	49.50	57,488
14 May 26	49.50000 +0.00	50.00	49.00	49.50	10,982
13 May 26	49.50000 +0.00	50.00	49.50	49.50	128
12 May 26	49.50000 +0.00	50.00	49.50	49.50	3,080
11 May 26	49.50000 +0.00	49.50	49.00	49.50	2,000
08 May 26	49.50000 +0.00	49.50	49.00	49.50	2,000
07 May 26	49.50000 -0.50	51.00	48.00	50.00	64,288
06 May 26	50.00000 -1.00	50.10	49.13	50.10	87,744
05 May 26	51.00000 +0.00	51.00	50.00	51.00	15,244
01 May 26	51.00000 +0.00	52.00	51.00	51.00	1,584
30 Apr 26	51.00000 +0.00	51.50	50.00	51.00	10,970
29 Apr 26	51.00000 +0.00	51.00	50.10	51.00	1,000
28 Apr 26	51.00000 +0.00	52.00	50.10	51.00	24,157
27 Apr 26	51.00000 +0.00	52.00	50.22	51.00	85,320
24 Apr 26	51.00000 +0.50	52.00	50.00	50.50	100,744
23 Apr 26	50.50000 +0.00	52.00	50.50	50.50	346
22 Apr 26	50.50000 +0.00	51.50	50.00	50.50	18,173
21 Apr 26	50.50000 +0.00	51.00	49.75	50.50	5,226
20 Apr 26	50.50000 +0.00	52.00	50.50	50.50	44,019
17 Apr 26	50.50000 +0.00	52.00	49.50	50.50	104,512
16 Apr 26	50.50000 +0.00	50.50	49.00	50.50	50,699
15 Apr 26	50.50000 +0.00	50.95	49.30	50.50	45,047
14 Apr 26	50.50000 +1.00	51.00	49.00	50.00	22,570
13 Apr 26	49.50000 +0.00	49.67	49.00	49.50	12,496
10 Apr 26	49.50000 +0.00	49.50	49.00	49.50	6,292
09 Apr 26	49.50000 +0.00	50.00	49.50	49.50	20,018
08 Apr 26	49.50000 +0.50	50.00	48.00	49.00	132,004
07 Apr 26	49.00000 +0.50	49.00	48.06	48.50	2,536
02 Apr 26	48.50000 +0.00	49.00	48.00	48.50	461
01 Apr 26	48.50000 -0.50	50.00	48.00	49.50	61,771
31 Mar 26	49.00000 +0.50	49.00	48.12	48.50	47,938
30 Mar 26	48.50000 -2.00	50.00	47.00	50.00	206,989
27 Mar 26	50.50000 +0.00	50.50	49.50	50.50	17,855
26 Mar 26	50.50000 -0.50	50.50	50.00	50.50	24,772
25 Mar 26	51.00000 -1.00	53.00	50.00	52.00	10,704
24 Mar 26	52.00000 +0.00	53.00	52.00	52.00	113
23 Mar 26	52.00000 -1.50	53.00	50.26	53.00	11,998
20 Mar 26	53.50000 +0.00	53.50	52.00	53.50	24,390
19 Mar 26	53.50000 +0.00	53.50	52.00	53.50	14,429
18 Mar 26	53.50000 +1.00	54.00	52.30	53.50	64,511
17 Mar 26	52.50000 +0.00	53.25	51.03	52.50	15,343
16 Mar 26	52.50000 -2.50	56.00	51.30	55.00	57,958
13 Mar 26	55.00000 +0.00	55.90	54.00	55.00	6,435
12 Mar 26	55.00000 +0.00	55.20	54.10	55.00	3,656
11 Mar 26	55.00000 +0.00	55.00	54.10	55.00	9,887
10 Mar 26	55.00000 -0.50	56.00	54.50	55.50	31,247
09 Mar 26	55.50000 -1.50	56.01	55.00	56.01	88,500
06 Mar 26	57.00000 +0.00	57.00	56.00	57.00	61,495
05 Mar 26	57.00000 +0.00	57.00	56.10	57.00	5,016
04 Mar 26	57.00000 +0.00	57.00	56.00	57.00	23,006
03 Mar 26	57.00000 +0.00	57.00	57.00	57.00	90,822
02 Mar 26	57.00000 -1.00	57.00	57.00	57.00	49,166
27 Feb 26	58.00000 -0.50	58.45	57.00	58.45	65,607
26 Feb 26	58.50000 +0.00	58.50	58.45	58.50	62,942
25 Feb 26	58.50000 +0.00	60.00	57.00	58.50	45,080
24 Feb 26	58.50000 +0.00	58.50	58.50	58.50	41,518
23 Feb 26	58.50000 +1.00	58.50	57.50	58.50	22,417
20 Feb 26	57.50000 +0.00	59.00	56.50	57.50	7,510
19 Feb 26	57.50000 +0.00	59.00	56.00	57.50	68,126
18 Feb 26	57.50000 +0.00	59.00	57.33	57.50	19,029
17 Feb 26	57.50000 +0.50	59.00	56.00	57.00	119,959
16 Feb 26	57.00000 +0.00	58.00	56.50	57.00	22,072
13 Feb 26	57.00000 +0.50	58.00	56.10	56.50	55,412
12 Feb 26	56.50000 +0.00	58.00	56.10	56.50	15,326
11 Feb 26	56.50000 +0.00	57.55	56.10	56.50	35,300
10 Feb 26	56.50000 +0.00	57.40	56.16	56.50	890,884
09 Feb 26	56.50000 +0.00	57.49	55.00	56.50	114,524
06 Feb 26	56.50000 +0.00	57.46	55.30	56.50	74,548
05 Feb 26	56.50000 +0.00	56.50	55.50	56.50	20,794
04 Feb 26	56.50000 +0.00	58.00	55.00	56.50	84,721
03 Feb 26	56.50000 +2.00	57.60	55.00	56.00	256,986
02 Feb 26	54.50000 -0.50	54.82	54.00	54.50	12,852
30 Jan 26	55.00000 +0.00	55.00	55.00	55.00	67,114
29 Jan 26	55.00000 +0.00	55.30	54.00	55.00	13,392
28 Jan 26	55.00000 +0.00	55.30	54.00	55.00	51,032
27 Jan 26	55.00000 +0.00	55.00	54.24	55.00	8,689
26 Jan 26	55.00000 -0.50	56.00	54.00	55.50	153,839
23 Jan 26	55.50000 +0.00	56.00	55.00	55.50	134,757
22 Jan 26	55.50000 +1.50	55.79	54.75	54.75	121,812
21 Jan 26	54.00000 +0.50	54.00	53.22	53.50	87,600
20 Jan 26	53.50000 -2.50	55.84	53.00	55.84	99,831
19 Jan 26	56.00000 -0.50	56.00	56.00	56.00	15,000
16 Jan 26	56.50000 -1.50	59.00	56.25	58.00	123,395
15 Jan 26	58.00000 +4.00	59.50	53.00	54.00	441,827
14 Jan 26	54.00000 +0.50	55.00	54.00	54.00	37,246
13 Jan 26	53.50000 +0.00	55.00	53.50	53.50	1,547
12 Jan 26	53.50000 +0.00	55.00	53.50	53.50	33,885
09 Jan 26	53.50000 +0.00	55.00	52.50	53.50	56,040
08 Jan 26	53.50000 +1.50	55.00	52.50	52.50	100,293
07 Jan 26	52.00000 +0.00	52.75	51.75	52.00	8,090
06 Jan 26	52.00000 +0.00	52.99	52.00	52.00	25,294
05 Jan 26	52.00000 +0.00	52.30	52.00	52.00	24,533
02 Jan 26	52.00000 +0.50	52.50	51.50	52.00	56,737
31 Dec 25	51.50000 +0.00	51.90	51.30	51.50	23,087
30 Dec 25	51.50000 +0.00	52.25	51.26	51.50	1,378
29 Dec 25	51.50000 +0.00	51.50	51.00	51.50	18,000
24 Dec 25	51.50000 +0.00	51.80	51.50	51.50	40,000
23 Dec 25	51.50000 +0.50	51.80	50.08	51.00	20,657
22 Dec 25	51.00000 +0.00	51.90	50.35	51.00	130,986
19 Dec 25	51.00000 +0.00	52.00	50.79	51.00	9,796
18 Dec 25	51.00000 +0.00	51.00	50.77	51.00	52,205
17 Dec 25	51.00000 +0.00	51.75	50.00	51.00	44,886
16 Dec 25	51.00000 +0.00	51.60	51.00	51.00	80,000
15 Dec 25	51.00000 +0.00	52.00	50.58	51.00	45,600
12 Dec 25	51.00000 -1.00	51.58	50.14	51.00	35,812
11 Dec 25	52.00000 +1.00	52.00	51.28	51.28	19,825
10 Dec 25	51.00000 +0.00	51.40	50.34	51.00	24,312
09 Dec 25	51.00000 +0.00	51.50	51.00	51.00	8,925
08 Dec 25	51.00000 +0.00	51.65	50.22	51.00	41,528
05 Dec 25	51.00000 +0.00	51.80	50.34	51.00	53,657
04 Dec 25	51.00000 +0.00	52.00	50.80	51.00	121,557
03 Dec 25	51.00000 +0.00	51.75	51.00	51.00	32,835
02 Dec 25	51.00000 +0.00	52.00	50.34	51.00	102,074
01 Dec 25	51.00000 +0.50	51.95	50.20	50.50	68,403
28 Nov 25	50.50000 +1.00	51.75	49.75	49.75	85,342
27 Nov 25	49.50000 -0.20	50.00	48.00	49.70	157,098
26 Nov 25	49.70000 -1.30	51.00	49.00	51.00	65,512
25 Nov 25	51.00000 -1.00	51.95	50.00	51.95	49,516
24 Nov 25	52.00000 -0.50	52.60	51.36	52.50	64,105
21 Nov 25	52.50000 -1.00	53.40	52.00	53.40	86,979
20 Nov 25	53.50000 +0.00	54.50	53.50	53.50	32,764
19 Nov 25	53.50000 +3.00	54.40	52.00	52.00	83,995
18 Nov 25	50.50000 +0.00	51.85	49.00	50.00	57,380
17 Nov 25	50.50000 +0.00	52.00	49.55	50.50	152,712
14 Nov 25	50.50000 -0.50	51.90	49.51	51.00	70,000
13 Nov 25	51.00000 +0.50	51.76	49.03	50.50	227,834
12 Nov 25	50.50000 -0.50	51.91	49.60	51.00	189,006
11 Nov 25	51.00000 +5.50	51.00	44.50	45.50	346,981
10 Nov 25	45.50000 -0.50	46.75	45.39	46.00	51,103
07 Nov 25	46.00000 +0.00	47.00	45.27	46.00	12,417
06 Nov 25	46.00000 +0.00	46.00	46.00	46.00	0
05 Nov 25	46.00000 -0.50	47.85	44.72	46.50	70,743
04 Nov 25	46.50000 +2.50	47.00	44.36	44.36	141,822
03 Nov 25	44.00000 -0.50	44.60	43.22	44.50	180,779
31 Oct 25	44.50000 -1.50	44.50	44.50	44.50	98,041
30 Oct 25	46.00000 -0.50	47.10	45.99	46.50	46,770
29 Oct 25	46.50000 +0.00	47.10	45.00	46.50	30,443
28 Oct 25	46.50000 -0.50	46.50	45.00	46.50	30,654
27 Oct 25	47.00000 +0.00	48.45	47.00	47.00	30,864
24 Oct 25	47.00000 +0.00	47.90	46.90	47.00	5,543
23 Oct 25	47.00000 -0.50	47.75	46.85	47.50	16,071
22 Oct 25	47.50000 +0.00	47.90	46.50	47.50	108,767
21 Oct 25	47.50000 +0.00	48.00	47.15	47.50	16,545
20 Oct 25	47.50000 +0.00	48.75	47.05	47.50	23,300
17 Oct 25	47.50000 -0.50	48.00	46.00	47.00	89,233
16 Oct 25	48.00000 +0.00	48.00	46.55	48.00	72,489
15 Oct 25	48.00000 +0.00	48.00	46.60	48.00	7,155
14 Oct 25	48.00000 -2.00	49.12	46.00	49.12	124,897
13 Oct 25	50.00000 +0.00	51.00	49.12	50.00	15,985
10 Oct 25	50.00000 +0.00	50.98	48.50	50.00	22,462
09 Oct 25	50.00000 -1.00	52.00	49.18	51.00	25,913
08 Oct 25	51.00000 +0.00	51.98	50.80	51.00	25,030
07 Oct 25	51.00000 +0.00	51.89	50.00	51.00	31,833
06 Oct 25	51.00000 +0.00	51.89	50.10	51.00	26,571
03 Oct 25	51.00000 -0.50	52.85	50.10	51.50	76,987
02 Oct 25	51.50000 +0.00	52.85	50.75	51.50	29,868
01 Oct 25	51.50000 +0.00	51.70	51.50	51.50	10
30 Sep 25	51.50000 +0.00	51.70	50.69	51.50	28,004
29 Sep 25	51.50000 +0.00	51.73	50.67	51.50	42,302
26 Sep 25	51.50000 +0.00	51.73	51.50	51.50	42,678
25 Sep 25	51.50000 +0.00	51.75	50.67	51.50	43,187
24 Sep 25	51.50000 -0.50	52.00	51.05	52.00	503,330
23 Sep 25	52.00000 +0.50	53.00	50.45	51.50	147,778
22 Sep 25	51.50000 +0.00	51.50	50.00	51.50	4,766
19 Sep 25	51.50000 +0.00	52.40	50.60	51.50	111,011
18 Sep 25	51.50000 +0.00	52.70	51.40	51.50	13,450
17 Sep 25	51.50000 +0.00	51.50	50.15	51.50	17,050
16 Sep 25	51.50000 +0.00	52.70	50.34	51.50	46,391
15 Sep 25	51.50000 +0.00	51.50	50.33	51.50	7,675
12 Sep 25	51.50000 +0.00	52.70	50.27	51.50	34,291
11 Sep 25	51.50000 +0.00	51.50	50.00	51.50	46,818
10 Sep 25	51.50000 -0.50	51.50	50.25	51.50	18,972
09 Sep 25	52.00000 +6.50	53.00	47.80	47.80	592,591
08 Sep 25	45.50000 +0.00	46.38	45.50	45.50	31,133
05 Sep 25	45.50000 +0.00	45.75	45.05	45.50	3,677
04 Sep 25	45.50000 +0.00	45.50	45.00	45.50	138
03 Sep 25	45.50000 +0.00	45.95	45.50	45.50	1,000
02 Sep 25	45.50000 -2.20	46.40	45.50	46.40	59,500
01 Sep 25	47.70000 +0.00	47.70	46.40	47.70	17,020
29 Aug 25	47.70000 +0.00	47.70	46.53	47.70	25,705
28 Aug 25	47.70000 +0.00	47.70	46.50	47.70	45,824
27 Aug 25	47.70000 +0.00	47.70	46.65	47.70	10,722
26 Aug 25	47.70000 +0.00	48.61	47.70	47.70	1,500
22 Aug 25	47.70000 +0.00	48.61	46.40	47.70	33,223
21 Aug 25	47.70000 -0.30	47.70	47.30	47.70	10,000
20 Aug 25	48.00000 +0.00	48.00	48.00	48.00	0
19 Aug 25	48.00000 +0.80	48.00	46.92	47.20	19,791
18 Aug 25	47.20000 +0.00	47.20	47.20	47.20	0
15 Aug 25	47.20000 +0.00	47.92	47.20	47.20	2,350
14 Aug 25	47.20000 +0.00	48.00	46.75	47.20	86,843
13 Aug 25	47.20000 +0.00	47.20	47.20	47.20	0
12 Aug 25	47.20000 +0.00	47.20	47.20	47.20	0
11 Aug 25	47.20000 +0.00	48.00	46.75	47.20	86,843
08 Aug 25	47.20000 +0.20	47.92	47.07	47.07	17,139
07 Aug 25	47.00000 +0.00	47.88	46.51	47.00	11,505
06 Aug 25	47.00000 +0.00	47.88	46.60	47.00	3,267
05 Aug 25	47.00000 +0.50	47.00	46.47	46.50	123,850
04 Aug 25	46.50000 +0.50	46.96	46.15	46.15	26,222
01 Aug 25	46.00000 +0.50	46.60	45.80	46.00	30,768
31 Jul 25	45.50000 -2.50	47.20	45.05	47.20	262,270
30 Jul 25	48.00000 -0.50	49.00	46.36	48.50	230,304
29 Jul 25	48.50000 +4.50	49.00	43.00	43.50	277,753
28 Jul 25	44.00000 +0.50	44.00	43.44	43.50	13,040
25 Jul 25	43.50000 +0.00	43.96	43.50	43.50	48,303
24 Jul 25	43.50000 -2.50	45.10	43.05	45.10	117,142
23 Jul 25	46.00000 +0.00	46.95	45.18	46.00	18,628
22 Jul 25	46.00000 +0.00	46.95	45.18	46.00	18,628
21 Jul 25	46.00000 +0.00	46.80	45.18	46.00	832
18 Jul 25	46.00000 -0.60	46.95	45.11	46.00	37,363
17 Jul 25	46.60000 +0.60	46.95	46.25	46.25	20,743
16 Jul 25	46.00000 +0.00	46.95	45.00	46.00	49,597
15 Jul 25	46.00000 -2.50	48.45	45.00	48.45	75,412
14 Jul 25	48.50000 -0.50	50.00	48.00	49.00	110,545
11 Jul 25	49.00000 +0.00	49.20	48.00	49.00	5,751
10 Jul 25	49.00000 -2.50	50.50	47.40	50.50	70,162
09 Jul 25	51.50000 +0.00	53.00	50.00	51.50	74,135
08 Jul 25	51.50000 +0.00	51.50	50.00	51.50	55,000
07 Jul 25	51.50000 +0.00	52.70	50.75	51.50	295
04 Jul 25	51.50000 +0.00	51.50	50.15	51.50	14,000
03 Jul 25	51.50000 +0.00	51.92	51.50	51.50	19,260
02 Jul 25	51.50000 -0.50	52.50	50.60	52.00	36,895
01 Jul 25	52.00000 +0.00	52.56	50.60	52.00	40,162
30 Jun 25	52.00000 +0.50	52.70	50.31	51.50	11,084
27 Jun 25	51.50000 +0.00	53.00	51.50	51.50	565
26 Jun 25	51.50000 +0.00	51.78	50.21	51.50	18,491
25 Jun 25	51.50000 +0.00	51.50	51.50	51.50	0
24 Jun 25	51.50000 +0.00	51.50	51.50	51.50	0
23 Jun 25	51.50000 -0.50	51.89	49.99	51.89	46,064
20 Jun 25	52.00000 +0.00	52.00	50.75	52.00	14,282
19 Jun 25	52.00000 +0.00	52.00	50.75	52.00	14,282
18 Jun 25	52.00000 +0.00	52.00	50.50	52.00	10,000
17 Jun 25	52.00000 +0.00	52.00	52.00	52.00	0
16 Jun 25	52.00000 +0.00	53.56	51.25	52.00	9,510
13 Jun 25	52.00000 -1.00	54.00	51.24	53.00	47,354
12 Jun 25	53.00000 +0.50	54.75	52.62	52.62	21,780
11 Jun 25	52.50000 +1.00	53.00	51.00	51.50	34,619
10 Jun 25	51.50000 +4.00	52.75	48.97	48.97	115,204
09 Jun 25	47.50000 +2.50	48.85	45.50	45.50	152,582
06 Jun 25	45.00000 +0.00	45.00	44.34	45.00	109,113
05 Jun 25	45.00000 +0.00	45.50	44.22	45.00	88,554
04 Jun 25	45.00000 +0.00	45.39	44.22	45.00	17,307
03 Jun 25	45.00000 +0.00	45.39	44.22	45.00	17,307
02 Jun 25	45.00000 +0.00	45.38	44.51	45.00	15,707
30 May 25	45.00000 +0.00	45.38	44.51	45.00	15,707
29 May 25	45.00000 +0.50	45.40	44.00	44.50	172,845
28 May 25	44.50000 +0.00	44.50	44.00	44.50	13,415
27 May 25	44.50000 -0.50	45.45	44.00	45.00	33,314
23 May 25	45.00000 -1.50	46.99	44.00	46.50	149,509
22 May 25	46.50000 -1.50	48.00	46.10	48.00	46,309
21 May 25	48.00000 +0.00	48.12	48.00	48.00	5,695
20 May 25	48.00000 -0.50	48.00	47.50	48.00	18,108
19 May 25	48.50000 +0.00	48.50	47.26	48.50	8,864
16 May 25	48.50000 +0.00	48.60	47.06	48.50	13,883
15 May 25	48.50000 +0.00	48.50	47.10	48.50	66,115
14 May 25	48.50000 +0.00	50.00	48.50	48.50	7,000
13 May 25	48.50000 +0.00	48.50	48.22	48.50	2,373
12 May 25	48.50000 +0.00	48.60	47.10	48.50	31,987
09 May 25	48.50000 +0.00	49.00	47.00	48.50	23,433
08 May 25	48.50000 +0.00	48.50	48.42	48.50	5,155
07 May 25	48.50000 -0.50	48.50	47.33	48.50	48,019
06 May 25	49.00000 +0.00	49.76	48.26	49.00	23,560
02 May 25	49.00000 +0.50	49.00	48.26	48.50	37,447
01 May 25	48.50000 +1.00	49.00	47.80	47.80	36,435
30 Apr 25	47.50000 +0.00	47.69	46.13	47.50	10,120
29 Apr 25	47.50000 +0.00	47.50	47.50	47.50	0
28 Apr 25	47.50000 +0.00	47.80	46.00	47.50	8,372
25 Apr 25	47.50000 +0.00	47.80	46.15	47.50	12,349
24 Apr 25	47.50000 +1.00	47.50	46.68	46.68	15,738
23 Apr 25	46.50000 +0.00	46.50	46.00	46.50	1,102
22 Apr 25	46.50000 +0.00	46.70	46.08	46.50	55,000
17 Apr 25	46.50000 +0.50	46.80	46.00	46.00	24,666
16 Apr 25	46.00000 +0.00	46.35	45.15	46.00	77,162
15 Apr 25	46.00000 +0.00	47.00	45.42	46.00	8,870
14 Apr 25	46.00000 +0.00	46.75	46.00	46.00	87,938
11 Apr 25	46.00000 +2.00	46.10	45.00	45.00	126,789
10 Apr 25	44.00000 +0.50	44.04	43.44	44.00	50,435
09 Apr 25	43.50000 -1.00	43.50	43.00	43.50	68,315
08 Apr 25	44.50000 +0.50	44.77	43.00	44.00	118,878
07 Apr 25	44.00000 -1.50	44.50	42.25	44.50	116,800
04 Apr 25	45.50000 +0.00	45.50	43.00	45.50	35,000
03 Apr 25	45.50000 +0.00	45.75	45.06	45.50	13,971
02 Apr 25	45.50000 -2.00	47.00	45.20	47.00	48,159
01 Apr 25	47.50000 +0.00	47.74	47.03	47.50	20,000
31 Mar 25	47.50000 -0.50	48.80	47.10	48.00	31,868
28 Mar 25	48.00000 +0.50	48.20	47.20	47.50	175,250
27 Mar 25	47.50000 -1.00	48.60	47.05	48.50	57,120
26 Mar 25	48.50000 +0.00	48.50	48.50	48.50	39,050
25 Mar 25	48.50000 +0.00	48.50	48.50	48.50	27,088
24 Mar 25	48.50000 -1.00	48.50	48.50	48.50	44,944
21 Mar 25	49.50000 -0.50	49.50	49.50	49.50	53,328
20 Mar 25	50.00000 -2.50	52.00	48.25	52.00	340,017
19 Mar 25	52.50000 -1.00	53.40	52.00	53.40	46,275
18 Mar 25	53.50000 -0.50	53.50	53.12	53.50	10,957
17 Mar 25	54.00000 +0.00	54.00	53.24	54.00	3,000
14 Mar 25	54.00000 +0.00	54.00	53.24	54.00	3,000
13 Mar 25	54.00000 +0.00	54.40	53.00	54.00	22,261
12 Mar 25	54.00000 +0.00	54.00	54.00	54.00	27,286
11 Mar 25	54.00000 +0.50	54.00	53.00	53.50	72,500
10 Mar 25	53.50000 -2.00	53.50	53.50	53.50	69,849
07 Mar 25	55.50000 -0.50	56.00	55.00	56.00	59,671
06 Mar 25	56.00000 -1.00	57.10	55.70	57.00	205,718
05 Mar 25	57.00000 -1.00	58.25	56.00	58.00	125,469
04 Mar 25	58.00000 -2.00	63.00	56.25	62.50	217,618
03 Mar 25	60.00000 -3.00	63.25	59.00	63.00	97,657
28 Feb 25	63.00000 +0.00	63.58	62.10	63.00	15,750
27 Feb 25	63.00000 +0.00	64.00	62.40	63.00	79,460
26 Feb 25	63.00000 +0.00	63.00	62.30	63.00	1,000
25 Feb 25	63.00000 -1.50	63.00	63.00	63.00	24,803
24 Feb 25	64.50000 -0.50	64.50	64.00	64.50	9,749
21 Feb 25	65.00000 +0.00	65.00	65.00	65.00	2,371
20 Feb 25	65.00000 -1.00	65.00	65.00	65.00	15,000
19 Feb 25	66.00000 -2.00	68.25	65.10	68.00	39,800
18 Feb 25	68.00000 -0.50	69.00	67.00	68.50	22,081
17 Feb 25	68.50000 +0.00	68.89	67.00	68.50	248
14 Feb 25	68.50000 +0.00	68.50	67.63	68.50	2,000
13 Feb 25	68.50000 +0.00	68.50	67.63	68.50	2,000
12 Feb 25	68.50000 -1.00	69.22	68.00	69.22	22,565
11 Feb 25	69.50000 +0.00	69.50	68.00	69.50	14,017
10 Feb 25	69.50000 -0.50	70.89	69.16	70.00	2,002
07 Feb 25	70.00000 +0.00	70.00	69.00	70.00	6,350
06 Feb 25	70.00000 -1.00	70.21	70.00	70.21	15,958
05 Feb 25	71.00000 -0.50	71.70	71.00	71.50	23,811
04 Feb 25	71.50000 +0.00	71.50	71.00	71.50	33
03 Feb 25	71.50000 -0.50	72.14	71.16	72.00	28,018
31 Jan 25	72.00000 +0.50	72.30	72.00	72.00	4,300
30 Jan 25	71.50000 +0.00	71.97	71.17	71.50	10,001
29 Jan 25	71.50000 +0.00	71.50	71.15	71.50	50,000
28 Jan 25	71.50000 +0.00	71.75	71.13	71.50	76,038
27 Jan 25	71.50000 +1.00	72.88	70.22	71.00	235,340
24 Jan 25	70.50000 +0.00	71.19	69.36	70.50	47,732
23 Jan 25	70.50000 +0.00	71.17	69.36	70.50	2,123
22 Jan 25	70.50000 +0.50	71.52	69.15	70.00	93,915
21 Jan 25	70.00000 +0.00	70.00	69.70	70.00	41,350
20 Jan 25	70.00000 +0.50	70.46	69.10	69.50	16,047
17 Jan 25	69.50000 -1.50	70.70	69.00	70.70	31,476
16 Jan 25	71.00000 +0.00	71.54	70.28	71.00	31,967
15 Jan 25	71.00000 +0.50	71.48	69.22	70.50	155,017
14 Jan 25	70.50000 -1.50	72.62	69.00	72.00	150,261
13 Jan 25	72.00000 +0.50	72.70	71.22	71.50	86,518
10 Jan 25	71.50000 +2.50	73.40	69.88	69.88	105,754
09 Jan 25	69.00000 +0.00	69.89	68.46	69.00	75,194
08 Jan 25	69.00000 +1.00	69.76	67.67	68.00	158,040
07 Jan 25	68.00000 +1.00	69.00	67.06	67.50	170,897
06 Jan 25	67.00000 +1.00	67.75	65.20	66.00	157,046
03 Jan 25	66.00000 +2.50	67.80	64.00	64.00	113,369
02 Jan 25	63.50000 +1.50	65.00	62.15	62.15	35,442
31 Dec 24	62.00000 +0.00	62.60	61.28	62.00	43,000
30 Dec 24	62.00000 +0.00	62.60	61.28	62.00	43,000
27 Dec 24	62.00000 +0.00	62.62	61.24	62.00	25,436
24 Dec 24	62.00000 +0.00	62.00	61.05	62.00	93,031
23 Dec 24	62.00000 +0.00	62.00	61.10	61.50	20,000
20 Dec 24	62.00000 -0.50	62.40	62.00	62.40	20,000
19 Dec 24	62.50000 +0.00	62.50	62.00	62.50	28,794
18 Dec 24	62.50000 +0.00	62.75	62.00	62.50	132,571
17 Dec 24	62.50000 +0.00	62.61	62.00	62.50	99,043
16 Dec 24	62.50000 -0.50	62.80	61.50	62.80	93,725
13 Dec 24	63.00000 -0.50	63.36	62.00	63.36	93,973
12 Dec 24	63.50000 +0.00	63.50	63.10	63.50	53,547
11 Dec 24	63.50000 +0.50	64.85	63.00	64.00	78,392
10 Dec 24	63.00000 +0.00	63.88	62.00	63.00	60,834
09 Dec 24	63.00000 +1.00	63.84	61.90	62.00	276,520
06 Dec 24	62.00000 -0.50	62.84	61.00	62.50	59,039
05 Dec 24	62.50000 +0.00	62.50	62.22	62.50	10,040
04 Dec 24	62.50000 +0.00	62.50	62.00	62.50	42,599
03 Dec 24	62.50000 -2.50	63.60	62.00	63.60	66,151
02 Dec 24	65.00000 -1.00	65.33	63.50	65.33	67,000
29 Nov 24	66.00000 +0.00	66.00	64.50	66.00	12,000
28 Nov 24	66.00000 +0.00	66.40	65.05	66.00	5,777
27 Nov 24	66.00000 +0.00	66.00	65.00	66.00	56,250
26 Nov 24	66.00000 +0.00	66.00	65.15	66.00	40,000
25 Nov 24	66.00000 +0.00	66.00	65.00	66.00	9,000
22 Nov 24	66.00000 -0.50	66.00	65.00	66.00	22,766
21 Nov 24	66.50000 +0.00	67.52	65.06	66.50	2,001
20 Nov 24	66.50000 +0.00	66.50	65.65	66.50	2,000
19 Nov 24	66.50000 +0.00	66.50	65.70	66.50	3,625
18 Nov 24	66.50000 +0.00	67.52	65.00	66.50	60,947
15 Nov 24	66.50000 +0.00	66.50	65.00	66.50	11,000
14 Nov 24	66.50000 -1.00	68.40	65.20	67.50	55,219
13 Nov 24	67.50000 +0.50	69.88	66.36	67.00	59,809
12 Nov 24	67.00000 +1.50	67.78	65.78	65.78	98,000
11 Nov 24	65.50000 +2.00	65.50	63.83	63.83	147,000
08 Nov 24	63.50000 -1.00	64.20	63.12	64.20	29,574
07 Nov 24	64.50000 -1.00	65.05	64.10	65.05	35,681
06 Nov 24	65.50000 -1.00	66.00	65.00	66.00	37,925
05 Nov 24	66.50000 -2.00	67.75	66.00	67.75	19,375
04 Nov 24	68.50000 +3.50	70.00	66.15	67.00	406,940
01 Nov 24	65.00000 +1.50	66.89	64.65	64.65	181,681
31 Oct 24	63.50000 +7.00	65.00	56.80	56.80	139,965
30 Oct 24	56.50000 +0.50	57.00	55.25	56.00	105,738
29 Oct 24	56.00000 -1.50	56.50	55.00	56.50	93,696
28 Oct 24	57.50000 +0.00	57.50	55.00	57.50	87,869
25 Oct 24	57.50000 +1.00	59.00	56.10	56.50	109,542
24 Oct 24	56.50000 +3.50	57.00	53.80	53.80	110,802
23 Oct 24	53.00000 -1.50	54.25	53.00	54.25	73,356
22 Oct 24	54.50000 +5.00	55.00	50.00	50.00	145,376
21 Oct 24	49.50000 +0.00	49.70	49.15	49.50	31,299
18 Oct 24	49.50000 +0.00	49.60	49.32	49.50	47,375
17 Oct 24	49.50000 +0.00	49.95	49.22	49.50	84,841
16 Oct 24	49.50000 +0.00	49.80	49.50	49.50	40
15 Oct 24	49.50000 +0.50	49.90	48.58	49.00	44,094
14 Oct 24	49.00000 +0.00	49.70	48.22	49.00	37,131
11 Oct 24	49.00000 -0.50	49.80	49.00	49.50	52,000
10 Oct 24	49.50000 -1.00	50.13	49.20	50.13	26,998
09 Oct 24	50.50000 -0.50	50.60	50.00	50.60	72,589
08 Oct 24	51.00000 -0.50	52.90	50.50	51.50	41,001
07 Oct 24	51.50000 +3.60	52.00	47.50	47.90	122,939
04 Oct 24	47.90000 +0.00	48.90	47.35	47.90	64,756
03 Oct 24	47.90000 +0.00	48.48	47.35	47.90	4,418
02 Oct 24	47.90000 +0.00	48.00	46.82	47.90	34,300
01 Oct 24	47.90000 +0.00	48.60	46.91	47.90	13,300
30 Sep 24	47.90000 -0.60	48.63	47.11	48.50	74,154
27 Sep 24	48.50000 -2.00	50.45	48.00	50.45	81,340
26 Sep 24	50.50000 -3.50	53.90	49.00	53.90	180,789
25 Sep 24	54.00000 +0.00	54.00	53.37	54.00	7,500
24 Sep 24	54.00000 +0.00	54.70	53.26	54.00	3,362
23 Sep 24	54.00000 +0.00	54.00	53.35	54.00	4,400
20 Sep 24	54.00000 +0.50	54.85	52.39	53.50	43,201
19 Sep 24	53.50000 +0.00	54.90	50.00	53.50	300,320
18 Sep 24	53.50000 -1.50	54.00	53.20	54.00	17,658
17 Sep 24	55.00000 +0.00	55.00	54.10	55.00	10,000
16 Sep 24	55.00000 +0.00	55.00	54.10	55.00	30,571
13 Sep 24	55.00000 -1.00	55.10	54.00	55.10	39,489
12 Sep 24	56.00000 -0.50	56.00	55.10	56.00	37,000
11 Sep 24	56.50000 +0.00	56.50	56.00	56.50	46,000
10 Sep 24	56.50000 -1.00	57.08	56.02	57.08	43,108
09 Sep 24	57.50000 +0.00	58.00	57.25	57.50	108,961
06 Sep 24	57.50000 +0.00	57.67	57.50	57.50	70,016
05 Sep 24	57.50000 +0.00	57.88	57.50	57.50	30,000
04 Sep 24	57.50000 -0.50	58.60	57.50	57.50	14,000
03 Sep 24	58.00000 +0.00	58.60	58.00	58.00	14,000
02 Sep 24	58.00000 +0.00	58.72	57.50	58.00	75,284
30 Aug 24	58.00000 +0.00	58.33	57.50	58.00	25,000
29 Aug 24	58.00000 +1.50	59.40	56.50	56.50	59,009
28 Aug 24	56.50000 -1.00	57.00	50.00	51.00	786,109
27 Aug 24	57.50000 +2.50	57.65	55.68	55.68	283,863
23 Aug 24	55.00000 +1.00	55.80	54.50	54.50	78,435
22 Aug 24	54.00000 +0.50	54.00	53.50	53.50	45,846
21 Aug 24	53.50000 -1.50	55.50	53.50	55.00	51,717
20 Aug 24	55.00000 -2.50	57.90	53.30	57.00	81,073
19 Aug 24	57.50000 -1.00	59.70	56.10	58.50	192,077
16 Aug 24	58.50000 +1.50	59.00	57.00	57.00	159,449
15 Aug 24	57.00000 -7.50	64.00	56.20	64.00	222,717
14 Aug 24	64.50000 +0.00	65.00	64.36	64.50	2,001
13 Aug 24	64.50000 -1.00	64.50	64.22	64.50	15,161
12 Aug 24	65.50000 +0.00	66.00	64.66	65.50	16,097
09 Aug 24	65.50000 +1.00	66.00	64.75	64.75	15,407
08 Aug 24	64.50000 -1.00	67.00	64.26	65.50	68,056
07 Aug 24	65.50000 +1.00	67.00	64.58	64.58	197,325
06 Aug 24	64.50000 +0.00	64.89	63.54	64.50	18,892
05 Aug 24	64.50000 -1.50	64.89	63.25	64.89	69,677
02 Aug 24	66.00000 +0.00	66.65	65.64	66.00	19,481
01 Aug 24	66.00000 +0.00	66.65	65.64	66.00	39,399
31 Jul 24	66.00000 +0.00	66.65	65.56	66.00	55,361
30 Jul 24	66.00000 +0.00	66.65	65.67	66.00	57,288
29 Jul 24	66.00000 +0.00	66.65	65.55	66.00	59,070
26 Jul 24	66.00000 +0.00	66.65	66.00	66.00	6,102
25 Jul 24	66.00000 +0.00	66.70	65.41	66.00	58,272
24 Jul 24	66.00000 +0.00	66.79	65.41	66.00	19,856
23 Jul 24	66.00000 +0.00	66.79	65.30	66.00	17,424
22 Jul 24	66.00000 -0.50	66.89	65.41	66.00	26,372
19 Jul 24	66.50000 +1.00	66.95	66.00	66.00	22,488
18 Jul 24	65.50000 -0.50	66.11	65.12	66.00	35,406
17 Jul 24	66.00000 -0.50	66.40	65.11	66.40	22,650
16 Jul 24	66.50000 +1.50	66.50	65.78	65.78	35,691
15 Jul 24	65.00000 -1.50	65.80	64.99	65.80	45,550
12 Jul 24	66.50000 +0.00	67.00	66.50	66.50	1,769
11 Jul 24	66.50000 +0.00	67.00	66.50	66.50	0
10 Jul 24	66.50000 +0.50	67.00	66.50	66.50	37,449
09 Jul 24	66.00000 -0.50	67.00	64.80	66.50	27,080
08 Jul 24	66.50000 +0.50	67.60	65.15	66.00	25,138
05 Jul 24	66.00000 +0.00	66.00	63.00	66.00	205,000
04 Jul 24	66.00000 +0.00	66.60	64.80	66.00	17,205
03 Jul 24	66.00000 +1.50	66.35	65.39	65.39	52,245
02 Jul 24	64.50000 -2.00	67.00	63.00	66.50	88,433
01 Jul 24	66.50000 +4.00	68.00	63.40	63.40	188,260
28 Jun 24	62.50000 +0.00	63.70	61.50	62.50	85,508
27 Jun 24	62.50000 +7.00	64.55	56.88	56.88	471,845
26 Jun 24	55.50000 +0.00	55.50	54.39	55.50	1,500
25 Jun 24	55.50000 +0.00	55.50	54.39	55.50	1,500
24 Jun 24	55.50000 +1.50	56.61	54.39	54.39	45,491
21 Jun 24	54.00000 +0.00	54.40	53.30	54.00	6,616
20 Jun 24	54.00000 -1.00	54.40	53.10	54.40	59,140
19 Jun 24	55.00000 +0.00	55.00	54.98	55.00	2,000
18 Jun 24	55.00000 -1.50	55.39	55.00	55.39	26,380
17 Jun 24	56.50000 +0.00	56.50	56.20	56.50	9,099
14 Jun 24	56.50000 +0.00	61.00	55.20	56.50	129,024
13 Jun 24	56.50000 -4.00	61.00	55.20	60.50	129,024
12 Jun 24	60.50000 +0.00	60.50	59.54	60.50	778
11 Jun 24	60.50000 +0.00	61.45	59.52	60.50	108,754
10 Jun 24	60.50000 +0.00	61.50	59.45	60.50	19,885
07 Jun 24	60.50000 +0.00	60.50	59.52	60.50	3,763
06 Jun 24	60.50000 +0.00	61.67	59.45	60.50	7,734
05 Jun 24	60.50000 +1.50	61.80	58.30	59.00	143,688
04 Jun 24	59.00000 +0.50	59.74	57.30	58.50	44,796
03 Jun 24	58.50000 -1.50	59.00	58.00	59.00	27,184
31 May 24	60.00000 +0.00	60.70	59.30	60.00	27,230
30 May 24	60.00000 -1.50	61.00	60.00	61.00	17,280
29 May 24	61.50000 -1.00	61.62	60.10	61.62	19,000
28 May 24	62.50000 -1.00	64.20	60.70	63.50	64,040
24 May 24	63.50000 -1.50	64.78	62.00	64.78	31,337
23 May 24	65.00000 -1.00	66.00	64.15	66.00	29,289
22 May 24	66.00000 +7.00	68.70	60.00	60.00	253,546
21 May 24	59.00000 +0.00	59.92	58.51	59.00	159,398
20 May 24	59.00000 +0.00	59.98	59.00	59.00	69,188
17 May 24	59.00000 +0.00	59.00	58.20	59.00	2,840
16 May 24	59.00000 +0.00	59.63	58.11	59.00	5,541
15 May 24	59.00000 +0.00	59.71	59.00	59.00	10,400
14 May 24	59.00000 -2.00	60.06	58.00	60.06	103,889
13 May 24	61.00000 +0.00	61.37	60.08	61.00	15,472
10 May 24	61.00000 +0.00	61.00	60.15	61.00	8,250
09 May 24	61.00000 +0.00	61.00	60.80	61.00	28,774
08 May 24	61.00000 +0.50	61.00	60.80	61.00	28,774
07 May 24	60.50000 -0.50	62.00	60.06	61.00	34,283
03 May 24	61.00000 -1.00	61.00	60.00	61.00	27,727
02 May 24	62.00000 +0.00	62.00	61.02	62.00	3,125
01 May 24	62.00000 +0.00	62.00	61.02	62.00	3,146
30 Apr 24	62.00000 +0.50	62.00	61.01	61.50	9,200
29 Apr 24	61.50000 -0.50	61.50	61.10	61.50	15,000
26 Apr 24	62.00000 +0.00	62.12	62.00	62.00	10,000
25 Apr 24	62.00000 -0.50	63.00	61.30	62.50	16,062
24 Apr 24	62.50000 +0.00	62.50	61.30	62.50	22
23 Apr 24	62.50000 +0.00	62.50	62.50	62.50	3,184
22 Apr 24	62.50000 +0.00	62.50	61.30	62.50	4,120
19 Apr 24	62.50000 -1.00	62.50	61.06	62.50	26,068
18 Apr 24	63.50000 -1.50	63.65	63.40	63.65	28,326
17 Apr 24	65.00000 +2.00	66.55	63.00	63.00	107,511
16 Apr 24	63.00000 +0.00	63.00	61.90	63.00	5,662
15 Apr 24	63.00000 +0.00	64.76	61.42	63.00	65,212
12 Apr 24	63.00000 +1.50	63.00	61.40	61.50	14,382
11 Apr 24	61.50000 +0.00	62.00	61.50	61.50	29,988
10 Apr 24	61.50000 +1.50	62.50	60.26	60.26	98,986
09 Apr 24	60.00000 +2.00	60.04	55.18	58.00	180,341
08 Apr 24	58.00000 +0.00	58.00	57.12	58.00	17,183
05 Apr 24	58.00000 +2.00	58.90	56.96	56.96	60,373
04 Apr 24	56.00000 +0.00	56.80	55.00	56.00	90,864
03 Apr 24	56.00000 +0.00	56.50	56.00	56.00	35,379
02 Apr 24	56.00000 +0.00	56.00	55.31	56.00	5,554
28 Mar 24	56.00000 +0.00	56.50	55.25	56.00	5,473
27 Mar 24	56.00000 +0.00	56.70	55.12	56.00	22,923
26 Mar 24	56.00000 +0.00	56.48	55.00	56.00	482,961
25 Mar 24	56.00000 +0.00	56.00	55.00	56.00	13,628
22 Mar 24	56.00000 +0.00	56.10	55.04	56.00	24,210
21 Mar 24	56.00000 +0.00	56.48	55.04	56.00	4,991
20 Mar 24	56.00000 +0.00	56.00	55.04	56.00	2,268
19 Mar 24	56.00000 -1.00	56.67	55.22	56.67	39,700
18 Mar 24	57.00000 -1.00	57.00	56.00	57.00	26,305
15 Mar 24	58.00000 -0.50	58.00	56.00	58.00	181,394
14 Mar 24	58.50000 -1.00	58.50	56.00	58.50	52,775
13 Mar 24	59.50000 +2.50	60.00	57.00	57.00	124,831
12 Mar 24	57.00000 +1.00	58.60	56.11	57.00	204,399
11 Mar 24	56.00000 +0.50	56.99	54.75	55.50	29,282
08 Mar 24	55.50000 -0.50	55.50	55.10	55.50	1,718
07 Mar 24	56.00000 +0.00	56.38	54.43	56.00	50,100
06 Mar 24	56.00000 +0.00	56.00	56.00	56.00	10,343
05 Mar 24	56.00000 -0.50	56.76	55.00	56.50	20,856
04 Mar 24	56.50000 +4.00	57.34	54.22	54.22	84,087
01 Mar 24	52.50000 +4.00	53.97	49.50	49.50	194,880
29 Feb 24	48.50000 +0.00	49.80	47.36	48.50	15,040
28 Feb 24	48.50000 +0.00	49.98	45.25	48.50	122,545
27 Feb 24	48.50000 +0.00	49.98	45.25	49.00	122,545
26 Feb 24	48.50000 -0.50	48.50	47.00	48.50	47,334
23 Feb 24	49.00000 +0.00	49.79	48.00	49.00	20,308
22 Feb 24	49.00000 +0.00	49.00	48.00	49.00	11,849
21 Feb 24	49.00000 +0.50	50.00	47.00	48.50	47,606
20 Feb 24	48.50000 +0.00	49.00	47.21	48.50	13,021
19 Feb 24	48.50000 -0.50	48.50	48.00	48.50	4,007
16 Feb 24	49.00000 +0.00	49.00	48.14	48.14	20,000
15 Feb 24	49.00000 +0.00	49.00	48.00	49.00	13,302
14 Feb 24	49.00000 +0.00	49.00	48.00	49.00	13,302
13 Feb 24	49.00000 +0.00	49.00	48.00	49.00	13,302
12 Feb 24	49.00000 +0.00	49.05	48.00	49.00	18,425
09 Feb 24	49.00000 +0.00	49.05	49.00	49.00	3,897
08 Feb 24	49.00000 +0.00	49.88	48.22	49.00	21,011
07 Feb 24	49.00000 +0.50	50.00	47.33	48.50	28,370
06 Feb 24	48.50000 -7.00	58.00	47.50	56.50	264,812
05 Feb 24	55.50000 +1.50	55.50	53.32	55.50	66,448
02 Feb 24	54.00000 +1.50	54.00	53.32	53.32	66,448
01 Feb 24	52.50000 +0.00	52.85	52.50	52.50	20,000
31 Jan 24	52.50000 +0.00	53.67	51.50	52.50	18,265
30 Jan 24	52.50000 -4.50	55.32	52.25	55.32	68,177
29 Jan 24	57.00000 -3.00	59.75	55.32	59.75	244,448
26 Jan 24	60.00000 -3.50	63.68	58.08	63.50	88,570
25 Jan 24	63.50000 +0.00	63.50	63.00	63.50	27,873
24 Jan 24	63.50000 +0.00	63.68	63.00	63.50	156,464
23 Jan 24	63.50000 +0.00	64.00	63.00	63.50	153,667
22 Jan 24	63.50000 +0.00	63.89	63.00	63.50	108,806
19 Jan 24	63.50000 +0.00	63.50	63.00	63.50	59,197
18 Jan 24	63.50000 +0.00	63.50	63.45	63.50	9,743
17 Jan 24	63.50000 -1.00	63.50	63.12	63.50	7,914
16 Jan 24	64.50000 +0.00	64.56	63.30	64.50	12,827
15 Jan 24	64.50000 +0.00	64.80	63.00	64.50	127,829
12 Jan 24	64.50000 +0.00	65.67	63.45	64.50	17,190
11 Jan 24	64.50000 +0.00	65.00	63.57	64.50	68,441
10 Jan 24	64.50000 -0.50	65.00	63.92	65.00	49,089
09 Jan 24	65.00000 +0.00	66.30	63.88	65.00	119,908
08 Jan 24	65.00000 +0.00	66.40	65.00	65.00	96,750
05 Jan 24	65.00000 +0.00	66.58	65.00	65.00	9,724
04 Jan 24	65.00000 +1.00	66.70	64.62	64.62	70,277
03 Jan 24	64.00000 +1.00	65.00	62.56	63.00	46,574
02 Jan 24	63.00000 +0.00	63.00	62.11	63.00	27,608
29 Dec 23	63.00000 -0.50	63.00	62.38	63.00	7,000
28 Dec 23	63.50000 +0.00	63.80	62.23	63.50	29,357
27 Dec 23	63.50000 +4.00	63.50	60.25	60.50	110,722
22 Dec 23	59.50000 +0.00	61.00	59.03	59.50	43,364
21 Dec 23	59.50000 -0.50	59.50	59.50	59.50	50,000
20 Dec 23	60.00000 +0.00	62.00	58.00	60.00	208,998
19 Dec 23	60.00000 +2.00	63.00	58.84	58.84	209,026
18 Dec 23	58.00000 +5.50	59.96	53.65	53.65	163,552
15 Dec 23	52.50000 +0.00	53.65	51.51	52.50	32,232
14 Dec 23	52.50000 +0.00	52.50	52.50	52.50	25,000
13 Dec 23	52.50000 +0.00	53.69	51.00	52.50	65,360
12 Dec 23	52.50000 +1.00	53.80	51.66	51.66	34,300
11 Dec 23	51.50000 +3.50	53.00	50.40	50.40	275,485
08 Dec 23	48.00000 +0.00	49.30	48.00	48.00	4,037
07 Dec 23	48.00000 +0.00	48.00	46.21	48.00	1,588
06 Dec 23	48.00000 -1.00	48.00	48.00	48.00	2,930
05 Dec 23	49.00000 +4.50	49.98	45.00	45.00	176,444
04 Dec 23	44.50000 +1.00	44.60	44.00	44.00	35,000
01 Dec 23	43.50000 +0.00	44.00	43.50	43.50	10,539
30 Nov 23	43.50000 +0.00	43.90	43.10	43.50	41,369
29 Nov 23	43.50000 +0.00	43.62	43.00	43.50	77,740
28 Nov 23	43.50000 +1.00	43.50	41.21	42.50	77,139
27 Nov 23	42.50000 +0.00	42.50	42.00	42.50	52,230
24 Nov 23	42.50000 +0.00	42.65	41.62	42.50	14,131
23 Nov 23	42.50000 +0.00	42.50	42.50	42.50	0
22 Nov 23	42.50000 -0.50	42.88	41.50	42.88	20,583
21 Nov 23	43.00000 +0.50	43.34	41.50	42.50	57,210
20 Nov 23	42.50000 +0.00	43.42	42.50	42.50	53,820
17 Nov 23	42.50000 -0.50	42.50	42.50	42.50	25,000
16 Nov 23	43.00000 +3.50	43.98	39.00	39.50	270,762
15 Nov 23	39.50000 +0.00	40.00	39.16	39.50	75,589
14 Nov 23	39.50000 +0.00	39.85	39.06	39.50	37,219
13 Nov 23	39.50000 -0.50	40.95	39.05	40.00	391,510
10 Nov 23	40.00000 +0.50	40.50	39.10	39.50	355,184
09 Nov 23	39.50000 -4.50	45.11	39.00	45.11	306,562
08 Nov 23	44.00000 +4.00	44.78	39.50	40.00	139,936
07 Nov 23	40.00000 +0.00	40.68	39.25	40.00	78,029
06 Nov 23	40.00000 +0.50	40.00	39.50	39.50	80,000
03 Nov 23	39.50000 -0.50	39.50	38.25	39.50	77,500
02 Nov 23	40.00000 +0.00	40.00	40.00	40.00	0
01 Nov 23	40.00000 +0.00	40.00	40.00	40.00	0
31 Oct 23	40.00000 +0.00	40.00	40.00	40.00	0
30 Oct 23	40.00000 +0.00	40.49	40.00	40.00	5,000
27 Oct 23	40.00000 -0.50	40.00	38.25	40.00	50,000
26 Oct 23	40.50000 -0.50	40.50	39.00	40.50	9,019
25 Oct 23	41.00000 +0.00	41.00	40.00	41.00	501
24 Oct 23	41.00000 +0.00	41.00	40.00	41.00	22,825
23 Oct 23	41.00000 +0.00	42.00	40.21	41.00	75,156
20 Oct 23	41.00000 +0.00	41.00	40.24	41.00	29,609
19 Oct 23	41.00000 +0.00	41.00	41.00	41.00	0
18 Oct 23	41.00000 +0.00	41.46	41.00	41.00	13,686
17 Oct 23	41.00000 -1.00	42.46	40.65	42.00	36,092
16 Oct 23	42.00000 -2.00	43.75	40.50	43.75	143,758
13 Oct 23	44.00000 -1.00	44.00	43.00	44.00	41,000
12 Oct 23	45.00000 +0.00	45.00	45.00	45.00	0
11 Oct 23	45.00000 +0.00	45.00	44.97	45.00	3,221
10 Oct 23	45.00000 +0.00	45.17	45.00	45.00	1,426
09 Oct 23	45.00000 +0.50	45.36	44.00	45.00	35,055
06 Oct 23	44.50000 -2.00	45.87	44.05	45.87	59,122
05 Oct 23	46.50000 -1.50	47.90	44.00	47.90	440,081
04 Oct 23	48.00000 -0.50	49.00	45.02	48.50	140,599
03 Oct 23	48.50000 -6.50	54.51	47.00	54.51	753,174
02 Oct 23	55.00000 -2.00	57.30	53.00	57.00	156,294
29 Sep 23	57.00000 +0.00	57.80	56.30	57.00	54,074
28 Sep 23	57.00000 -3.50	59.16	56.00	59.16	113,283
27 Sep 23	60.50000 +2.00	61.85	59.25	59.25	248,271
26 Sep 23	58.50000 +9.50	63.40	56.50	57.50	609,009
25 Sep 23	49.00000 +0.00	49.80	48.26	49.00	26,252
22 Sep 23	49.00000 +2.00	49.00	46.72	47.00	35,355
21 Sep 23	47.00000 +0.00	47.00	46.70	47.00	19,804
20 Sep 23	47.00000 +0.00	47.00	46.00	47.00	10,067
19 Sep 23	47.00000 +0.00	47.58	47.00	47.00	36,800
18 Sep 23	47.00000 +0.00	47.60	46.52	47.00	19,829
15 Sep 23	47.00000 +0.00	47.88	46.52	47.00	5,093
14 Sep 23	47.00000 +0.00	47.00	46.52	47.00	3,000
13 Sep 23	47.00000 +0.00	47.48	46.36	47.00	27,075
12 Sep 23	47.00000 +0.00	47.00	46.44	47.00	12,000
11 Sep 23	47.00000 +0.00	47.67	47.00	47.00	7,297
08 Sep 23	47.00000 +0.00	47.50	46.00	47.00	8,608
07 Sep 23	47.00000 +0.00	47.00	46.36	47.00	7,000
06 Sep 23	47.00000 +0.00	47.00	46.35	47.00	2,171
05 Sep 23	47.00000 +0.00	47.70	47.00	47.00	4,000
04 Sep 23	47.00000 +0.50	47.90	46.21	47.00	93,220
01 Sep 23	46.50000 +0.00	47.70	45.54	46.50	19,147
31 Aug 23	46.50000 +0.00	46.50	46.50	46.50	12,135
30 Aug 23	46.50000 +1.00	46.50	46.50	46.50	58,873
29 Aug 23	45.50000 +0.00	45.75	45.15	45.50	17,882
25 Aug 23	45.50000 +0.00	45.90	45.25	45.50	64,255
24 Aug 23	45.50000 -2.00	47.00	45.01	47.00	23,920
23 Aug 23	47.50000 -0.50	47.50	47.00	47.50	41,500
22 Aug 23	48.00000 +0.00	48.39	47.24	48.00	50,536
21 Aug 23	48.00000 +0.00	48.80	47.28	48.00	116,426
18 Aug 23	48.00000 -0.50	48.25	47.10	48.25	66,857
17 Aug 23	48.50000 -1.00	49.00	48.15	49.00	10,715
16 Aug 23	49.50000 +0.00	49.50	49.50	49.50	0
15 Aug 23	49.50000 +0.00	49.50	49.00	49.50	280
14 Aug 23	49.50000 +0.00	49.50	49.00	49.50	42
11 Aug 23	49.50000 +0.00	49.50	49.50	49.50	0
10 Aug 23	49.50000 +0.00	49.50	49.32	49.50	54,348
09 Aug 23	49.50000 -2.00	50.90	48.50	50.90	73,037
08 Aug 23	51.50000 +0.00	51.50	50.61	51.50	6,200
07 Aug 23	51.50000 +0.00	51.50	51.50	51.50	6,500
04 Aug 23	51.50000 +0.50	51.90	51.50	51.50	9,805
03 Aug 23	51.00000 -0.50	51.21	50.50	51.21	38,629
02 Aug 23	51.50000 +0.50	51.50	51.50	51.50	7,470
01 Aug 23	51.00000 +0.00	51.80	51.00	51.00	0
31 Jul 23	51.00000 +0.00	51.80	51.00	51.00	968
28 Jul 23	51.00000 +0.00	51.00	51.00	51.00	19,962
27 Jul 23	51.00000 +1.00	51.90	49.89	50.00	62,477
26 Jul 23	50.00000 +0.00	50.00	50.00	50.00	0
25 Jul 23	50.00000 +0.00	50.00	49.00	50.00	43,036
24 Jul 23	50.00000 -1.00	50.00	50.00	50.00	6,000
21 Jul 23	51.00000 -1.00	51.00	49.00	51.00	93,323
20 Jul 23	52.00000 +0.00	52.40	50.40	52.00	96,211
19 Jul 23	52.00000 +0.00	52.45	50.25	52.00	151,899
18 Jul 23	52.00000 +0.00	52.00	50.04	52.00	3,123
17 Jul 23	52.00000 -1.00	52.00	50.25	52.00	63,000
14 Jul 23	53.00000 -0.50	53.79	51.30	53.50	86,077
13 Jul 23	53.50000 +0.00	53.50	53.50	53.50	3,515
12 Jul 23	53.50000 +0.00	53.89	52.13	53.50	90,702
11 Jul 23	53.50000 +1.50	54.70	52.11	52.11	69,837
10 Jul 23	52.00000 +0.50	52.70	51.20	51.50	8,789
07 Jul 23	51.50000 +0.00	52.64	50.48	51.50	87,016
06 Jul 23	51.50000 +0.00	51.80	50.88	51.50	31,000
05 Jul 23	51.50000 +0.00	52.00	51.50	51.50	36,048
04 Jul 23	51.50000 +0.00	51.50	50.65	51.50	4,422
03 Jul 23	51.50000 -2.00	54.12	50.65	53.50	76,225
30 Jun 23	53.50000 +0.00	53.50	53.50	53.50	0
29 Jun 23	53.50000 +0.00	54.35	53.50	53.50	7,183
28 Jun 23	53.50000 +0.00	53.50	53.50	53.50	0
27 Jun 23	53.50000 +0.00	53.50	52.41	53.50	28,828
26 Jun 23	53.50000 +0.50	54.88	52.54	53.00	60,947
23 Jun 23	53.00000 +0.00	53.00	51.15	53.00	546,231
22 Jun 23	53.00000 +1.50	53.00	51.28	51.50	67,392
21 Jun 23	51.50000 +0.00	51.80	51.00	51.50	3,151
20 Jun 23	51.50000 +0.00	51.50	51.50	51.50	0
19 Jun 23	51.50000 -2.00	54.55	50.20	53.50	133,509
16 Jun 23	53.50000 -1.00	54.49	52.41	54.49	27,082
15 Jun 23	54.50000 -2.00	55.60	53.00	55.60	45,485
14 Jun 23	56.50000 -1.00	56.50	55.40	56.50	60,964
13 Jun 23	57.50000 +0.00	57.50	55.75	57.50	163,202
12 Jun 23	57.50000 +0.50	59.25	56.10	57.00	15,879
09 Jun 23	57.00000 +1.00	57.44	55.32	56.00	52,517
08 Jun 23	56.00000 -2.00	57.47	55.30	57.47	27,046
07 Jun 23	58.00000 +1.50	58.00	56.21	57.00	28,002
06 Jun 23	56.50000 +0.00	56.50	56.50	56.50	0
05 Jun 23	56.50000 +0.00	56.50	56.50	56.50	0
02 Jun 23	56.50000 +0.00	57.22	55.48	56.50	22,466
01 Jun 23	56.50000 +0.00	57.70	55.45	56.50	24,500
31 May 23	56.50000 +0.00	57.74	55.36	56.50	6,917
30 May 23	56.50000 +0.00	57.82	56.40	56.50	68,174
26 May 23	56.50000 +0.00	58.00	55.00	56.50	194,429
25 May 23	56.50000 +0.50	56.88	56.50	56.50	10,501
24 May 23	56.00000 +2.50	56.90	52.33	53.50	289,730
23 May 23	53.50000 +2.00	55.00	51.50	51.50	63,000
22 May 23	51.50000 +0.00	53.00	51.30	51.50	20,000
19 May 23	51.50000 +0.00	52.97	51.15	51.50	40,000
18 May 23	51.50000 +0.00	51.50	51.50	51.50	0
17 May 23	51.50000 -0.50	52.34	51.10	52.00	30,000
16 May 23	52.00000 -1.00	52.50	51.13	52.50	7,487
15 May 23	53.00000 -1.50	54.05	52.51	54.05	28,272
12 May 23	54.50000 -1.50	55.40	54.12	55.40	17,557
11 May 23	56.00000 -1.50	57.50	54.00	57.50	269,742
10 May 23	57.50000 +6.00	58.00	50.20	51.50	145,365
09 May 23	51.50000 +2.50	53.00	48.90	49.00	176,435
05 May 23	49.00000 +0.50	49.00	47.10	48.50	54,441
04 May 23	48.50000 -1.50	49.30	46.25	49.30	102,430
03 May 23	50.00000 +0.00	50.00	49.25	50.00	1,338,192
02 May 23	50.00000 +0.50	50.70	50.00	50.00	35,000
28 Apr 23	49.50000 +0.50	50.00	49.50	49.50	65,120
27 Apr 23	49.00000 -0.50	49.15	49.00	49.15	14,515
26 Apr 23	49.50000 +0.00	49.90	49.06	49.50	10,200
25 Apr 23	49.50000 +0.00	50.00	49.00	49.50	55,200
24 Apr 23	49.50000 +0.00	49.99	49.00	49.50	26,263
21 Apr 23	49.50000 +0.00	49.50	49.15	49.50	5,000
20 Apr 23	49.50000 +0.50	50.00	49.50	49.50	9,509
19 Apr 23	49.00000 +0.00	49.00	49.00	49.00	0
18 Apr 23	49.00000 -2.50	51.06	49.00	51.06	155,006
17 Apr 23	51.50000 -1.00	53.22	51.25	52.50	58,283
14 Apr 23	52.50000 +0.00	53.30	51.78	52.50	7,472
13 Apr 23	52.50000 +0.00	52.50	51.78	52.50	19,827
12 Apr 23	52.50000 +0.00	52.50	52.30	52.50	10,000
11 Apr 23	52.50000 +0.00	53.85	51.00	52.50	28,094
06 Apr 23	52.50000 +0.50	53.70	52.11	52.11	113,534
05 Apr 23	52.00000 +0.00	52.98	51.85	52.00	44,228
04 Apr 23	52.00000 -1.50	53.70	51.60	53.50	47,988
03 Apr 23	53.50000 +3.50	56.00	51.45	51.45	286,806
31 Mar 23	50.00000 +0.00	51.72	49.80	50.00	83,487
30 Mar 23	50.00000 +0.50	50.67	50.00	50.00	117,500
29 Mar 23	49.50000 +0.00	49.50	49.50	49.50	0
28 Mar 23	49.50000 +0.00	50.72	49.46	49.50	110,000
27 Mar 23	49.50000 +1.50	50.70	49.00	49.00	58,952
24 Mar 23	48.00000 -2.00	49.30	48.00	49.30	60,000
23 Mar 23	50.00000 +1.50	50.70	47.38	48.50	210,142
22 Mar 23	48.50000 +0.00	48.50	47.38	48.50	5,000
21 Mar 23	48.50000 +1.00	48.50	47.30	47.50	27,000
20 Mar 23	47.50000 -2.50	49.12	47.15	49.12	46,921
17 Mar 23	50.00000 +0.00	50.50	49.37	50.00	22,404
16 Mar 23	50.00000 +4.00	50.70	46.88	46.88	311,203
15 Mar 23	46.00000 +0.00	46.76	46.00	46.00	135,692
14 Mar 23	46.00000 +0.00	47.95	44.35	46.50	85,695
13 Mar 23	46.00000 -2.50	48.95	44.00	48.50	287,980
10 Mar 23	48.50000 -3.50	50.00	46.75	50.00	886,106
09 Mar 23	52.00000 -3.00	55.80	51.00	55.00	435,233
08 Mar 23	55.00000 +0.50	55.60	54.00	54.50	70,479
07 Mar 23	54.50000 +2.00	55.90	53.00	53.00	245,048
06 Mar 23	52.50000 +2.00	52.50	50.70	50.70	29,206
03 Mar 23	50.50000 -2.50	52.20	50.15	52.20	317,904
02 Mar 23	53.00000 +0.00	53.00	52.70	53.00	62,828
01 Mar 23	53.00000 +0.00	53.50	52.03	53.00	20,041
28 Feb 23	53.00000 +0.50	53.00	52.11	52.50	68,755
27 Feb 23	52.50000 +0.00	52.50	52.05	52.50	45,000
24 Feb 23	52.50000 -2.00	53.15	52.32	53.15	34,533
23 Feb 23	54.50000 +1.50	54.50	53.70	53.70	20,000
22 Feb 23	53.00000 -1.50	53.56	52.68	53.56	70,738
21 Feb 23	54.50000 +0.00	54.50	53.30	54.50	48,342
20 Feb 23	54.50000 +1.00	54.70	54.50	54.50	1,519
17 Feb 23	53.50000 +0.00	53.50	52.67	53.50	894
16 Feb 23	53.50000 -1.50	54.70	52.50	54.70	35,000
15 Feb 23	55.00000 +0.00	55.00	55.00	55.00	0
14 Feb 23	55.00000 -1.00	55.15	55.00	55.15	15,000
13 Feb 23	56.00000 +1.00	57.00	54.15	55.00	58,082
10 Feb 23	55.00000 +1.00	55.00	53.00	54.00	100,357
09 Feb 23	54.00000 +0.00	54.00	53.30	54.00	5,614
08 Feb 23	54.00000 +0.00	54.00	53.30	54.00	1,876
07 Feb 23	54.00000 +0.00	54.00	54.00	54.00	0
06 Feb 23	54.00000 +0.00	54.28	53.00	54.00	10,898
03 Feb 23	54.00000 +0.50	54.00	53.00	53.50	22,950
02 Feb 23	53.50000 -3.50	59.78	53.00	59.78	253,120
01 Feb 23	57.00000 +0.00	57.00	56.01	57.00	2,500
31 Jan 23	57.00000 -0.50	57.40	56.00	57.40	15,873
30 Jan 23	57.50000 +0.00	57.50	57.16	57.50	5,250
27 Jan 23	57.50000 +1.00	60.00	51.47	57.50	89,618
26 Jan 23	56.50000 +2.50	58.00	55.50	55.50	45,000
25 Jan 23	54.00000 +0.00	54.00	54.00	54.00	0
24 Jan 23	54.00000 +0.50	55.50	51.60	53.50	33,128
23 Jan 23	53.50000 +1.00	53.50	51.05	52.50	137,000
20 Jan 23	52.50000 -1.00	53.00	51.20	53.00	75,993
19 Jan 23	53.50000 +0.00	53.50	53.50	53.50	0
18 Jan 23	53.50000 -0.50	53.74	52.08	53.74	79,244
17 Jan 23	54.00000 -2.50	54.50	52.00	54.50	115,166
16 Jan 23	56.50000 +0.00	57.25	55.00	56.50	13,300
13 Jan 23	56.50000 +0.00	56.50	55.75	56.50	10,174
12 Jan 23	56.50000 +1.50	57.50	55.00	55.00	45,005
11 Jan 23	55.00000 +1.50	58.00	54.20	54.20	176,076
10 Jan 23	53.50000 +1.50	54.75	52.51	52.51	85,000
09 Jan 23	52.00000 +0.00	52.00	50.70	52.00	315,045
06 Jan 23	52.00000 +0.00	52.00	50.48	52.00	159,406
05 Jan 23	52.00000 +0.00	52.00	50.61	52.00	16,000
04 Jan 23	52.00000 +1.50	53.30	50.25	50.50	74,609
03 Jan 23	50.50000 -2.50	51.35	50.00	51.35	115,329
30 Dec 22	53.00000 +0.00	53.00	51.00	53.00	5,000
29 Dec 22	53.00000 +0.00	53.00	51.00	53.00	8,400
28 Dec 22	53.00000 +0.50	53.00	51.00	52.50	24,778
23 Dec 22	52.50000 +0.00	52.50	52.50	52.50	45,000
22 Dec 22	52.50000 +0.00	52.50	51.30	52.50	2,000
21 Dec 22	52.50000 +0.00	52.50	51.00	52.50	33,024
20 Dec 22	52.50000 +0.00	52.50	51.30	52.50	2,500
19 Dec 22	52.50000 -0.50	52.50	51.55	52.50	2,500
16 Dec 22	53.00000 +0.00	53.00	51.10	53.00	22,702
15 Dec 22	53.00000 +0.00	53.00	51.55	53.00	3,519
14 Dec 22	53.00000 +0.00	53.00	53.00	53.00	0
13 Dec 22	53.00000 +0.00	54.50	51.00	53.00	34,536
12 Dec 22	53.00000 +0.00	53.00	51.30	53.00	1,648
09 Dec 22	53.00000 +0.00	53.00	50.81	53.00	194,131
08 Dec 22	53.00000 +1.50	53.00	49.30	51.50	111,901
07 Dec 22	51.50000 +0.50	51.50	50.00	51.00	52,408
06 Dec 22	51.00000 -1.50	51.32	50.00	51.32	140,279
05 Dec 22	52.50000 +0.00	52.50	52.50	52.50	0
02 Dec 22	52.50000 +0.00	52.55	51.15	52.50	139,607
01 Dec 22	52.50000 +0.00	52.50	51.50	52.50	50,000
30 Nov 22	52.50000 -0.50	52.50	50.10	52.50	102,878
29 Nov 22	53.00000 +0.00	53.00	52.30	53.00	7,666
28 Nov 22	53.00000 +0.00	53.99	52.15	53.00	155,890
25 Nov 22	53.00000 +0.00	53.00	52.10	53.00	10
24 Nov 22	53.00000 +0.00	53.00	53.00	53.00	0
23 Nov 22	53.00000 +0.00	54.00	52.10	53.00	8,072
22 Nov 22	53.00000 -0.50	53.00	52.10	53.00	10,047
21 Nov 22	53.50000 +0.00	53.50	53.50	53.50	0
18 Nov 22	53.50000 +0.00	53.50	53.50	53.50	0
17 Nov 22	53.50000 +0.00	53.50	53.50	53.50	0
16 Nov 22	53.50000 +2.00	53.50	52.55	52.55	25,472
15 Nov 22	51.50000 -1.50	52.85	51.00	52.85	56,350
14 Nov 22	53.00000 -1.00	53.10	52.00	53.10	41,976
11 Nov 22	54.00000 +0.50	54.44	52.15	53.50	65,039
10 Nov 22	53.50000 +2.50	54.70	51.70	51.70	84,000
09 Nov 22	51.00000 -3.50	51.40	50.78	51.40	58,224
14 Oct 22	54.50000 +0.50	60.00	54.50	54.50	184,666
13 Oct 22	54.00000 +0.00	54.00	54.00	54.00	0
12 Oct 22	54.00000 +0.00	55.50	54.00	54.00	13,377
11 Oct 22	54.00000 -0.50	54.56	52.00	54.50	21,646
10 Oct 22	54.50000 +0.00	54.50	52.10	54.50	15,000
07 Oct 22	54.50000 +0.00	54.50	52.10	54.50	15,000
06 Oct 22	54.50000 +0.00	54.50	54.50	54.50	0
05 Oct 22	54.50000 +2.50	57.00	46.87	52.00	125,515
04 Oct 22	52.00000 +4.50	52.00	47.10	47.50	45,000
03 Oct 22	47.50000 -0.50	47.50	46.25	47.50	101,558
30 Sep 22	48.00000 +0.00	49.00	48.00	48.00	408
29 Sep 22	48.00000 -3.00	49.20	48.00	49.20	59,232
28 Sep 22	51.00000 -0.50	51.00	50.65	51.00	48,330
27 Sep 22	51.50000 -1.00	51.50	50.50	51.50	37,080
26 Sep 22	52.50000 +0.50	54.00	51.06	52.00	22,093
23 Sep 22	52.00000 -0.50	52.00	52.00	52.00	2,461
22 Sep 22	52.50000 -3.50	56.70	52.04	56.70	75,860
21 Sep 22	56.00000 -1.00	56.05	56.00	56.05	9,223
20 Sep 22	57.00000 +0.00	57.00	56.04	57.00	5,013
16 Sep 22	57.00000 +0.00	57.00	56.04	57.00	5,706
15 Sep 22	57.00000 +0.00	57.60	56.04	57.00	2,009
14 Sep 22	57.00000 -2.00	57.00	56.20	57.00	16,301
13 Sep 22	59.00000 -1.50	59.70	59.00	59.70	28,700
12 Sep 22	60.50000 -1.00	60.70	59.00	60.70	24,706
09 Sep 22	61.50000 +2.50	62.00	58.15	59.00	105,078
08 Sep 22	59.00000 -1.00	60.96	56.75	60.00	105,508
07 Sep 22	60.00000 +6.50	61.00	52.50	53.50	507,871
06 Sep 22	53.50000 +1.50	54.55	52.00	53.50	131,516
05 Sep 22	52.00000 +0.00	53.00	51.50	52.00	55,913
02 Sep 22	52.00000 +0.00	52.96	52.00	52.00	7,746
01 Sep 22	52.00000 +0.00	52.16	51.10	52.00	44,556
31 Aug 22	52.00000 +0.00	52.00	52.00	52.00	0
30 Aug 22	52.00000 -2.00	53.75	52.00	53.75	40,142
26 Aug 22	54.00000 +0.00	54.75	53.66	54.00	36,160
25 Aug 22	54.00000 +0.00	55.00	53.65	54.00	60,762
24 Aug 22	54.00000 -2.50	56.00	53.50	56.00	15,160
23 Aug 22	56.50000 -0.50	56.84	56.50	56.84	5,590
22 Aug 22	57.00000 -0.50	58.75	53.50	57.50	110,008
19 Aug 22	57.50000 +0.00	60.00	57.50	57.50	30,000
18 Aug 22	57.50000 +0.00	58.75	57.25	57.50	13,719
17 Aug 22	57.50000 +0.00	58.75	57.25	57.50	13,719
16 Aug 22	57.50000 +0.00	59.00	57.00	57.50	20,883
15 Aug 22	57.50000 +0.00	57.50	55.25	57.50	2,997
12 Aug 22	57.50000 +0.00	57.50	55.10	57.50	42,500
11 Aug 22	57.50000 +0.00	57.50	57.50	57.50	0
10 Aug 22	57.50000 +0.00	59.00	55.10	57.50	4,600
09 Aug 22	57.50000 -0.50	59.20	55.00	58.00	37,543
08 Aug 22	58.00000 -3.50	60.00	58.00	60.00	30,119
05 Aug 22	61.50000 +0.00	61.88	61.50	61.50	7,818
04 Aug 22	61.50000 +0.00	61.88	61.50	61.50	80
03 Aug 22	61.50000 +0.00	61.50	60.06	61.50	17,580
02 Aug 22	61.50000 -0.50	61.50	61.50	61.50	0
01 Aug 22	62.00000 +0.50	62.50	60.22	61.50	25,212
29 Jul 22	61.50000 +0.00	62.66	61.50	61.50	15,460
28 Jul 22	61.50000 -1.00	62.88	61.20	62.50	165,893
27 Jul 22	62.50000 +3.00	65.60	62.00	62.50	53,750
26 Jul 22	59.50000 +0.00	60.40	59.50	59.50	6,487
25 Jul 22	59.50000 +1.00	59.70	56.30	58.50	40,587
22 Jul 22	58.50000 +0.00	58.50	57.15	58.50	29,100
21 Jul 22	58.50000 +0.00	59.70	57.00	58.50	16,400
20 Jul 22	58.50000 +0.00	58.50	57.00	58.50	9,119
19 Jul 22	58.50000 +0.00	59.50	58.50	58.50	5,042
18 Jul 22	58.50000 +0.00	59.70	56.55	58.50	2,714
15 Jul 22	58.50000 +1.50	58.50	57.70	57.70	12,098
14 Jul 22	57.00000 -2.00	58.00	56.20	58.00	33,669
13 Jul 22	59.00000 -1.50	59.90	58.30	59.90	28,581
12 Jul 22	60.50000 +0.00	61.30	58.26	60.50	9,648
11 Jul 22	60.50000 +0.50	61.96	59.90	60.00	77,582
08 Jul 22	60.00000 +0.00	60.00	58.10	60.00	36,661
07 Jul 22	60.00000 +0.50	61.70	60.00	60.00	35,339
06 Jul 22	59.50000 +0.00	59.50	59.50	59.50	0
05 Jul 22	59.50000 +1.50	60.00	59.50	59.50	14,173
04 Jul 22	58.00000 +0.00	58.00	57.20	58.00	35,500
01 Jul 22	58.00000 +0.00	59.90	56.55	58.00	18,279
30 Jun 22	58.00000 -0.50	58.60	56.10	58.50	76,771
29 Jun 22	58.50000 -0.50	59.40	57.10	59.00	7,699
28 Jun 22	59.00000 -2.00	60.06	58.50	60.06	27,504
27 Jun 22	61.00000 -0.50	61.11	60.00	61.11	41,351
24 Jun 22	61.50000 -1.00	62.89	61.11	62.50	49,375
23 Jun 22	62.50000 -1.00	63.68	62.04	63.50	11,824
22 Jun 22	63.50000 +0.00	63.77	63.50	63.50	7,840
21 Jun 22	63.50000 +0.00	63.90	62.10	63.50	2,554
20 Jun 22	63.50000 -0.50	64.40	62.20	64.00	23,374
17 Jun 22	64.00000 -0.50	64.88	63.20	64.50	21,902
16 Jun 22	64.50000 +0.50	64.96	64.50	64.50	9,448
15 Jun 22	64.00000 -2.00	67.50	63.15	66.00	40,908
14 Jun 22	66.00000 +0.00	67.50	66.00	66.00	5,005
13 Jun 22	66.00000 -1.00	67.75	65.11	67.00	36,200
10 Jun 22	67.00000 +0.50	68.00	66.10	66.50	61,104
09 Jun 22	66.50000 +0.00	68.00	65.60	66.50	54,519
08 Jun 22	66.50000 +0.00	68.00	65.10	66.50	58,973
07 Jun 22	66.50000 -1.50	68.00	65.10	68.00	58,973
06 Jun 22	68.00000 +1.50	68.67	67.67	67.67	15,637
01 Jun 22	66.50000 +3.00	68.00	61.00	63.50	841,329
31 May 22	63.50000 +0.00	63.50	62.40	63.50	25,000
30 May 22	63.50000 +0.50	63.50	60.87	63.00	91,722
27 May 22	63.00000 +0.00	63.00	61.55	63.00	17,000
26 May 22	63.00000 +2.00	63.68	61.32	61.32	57,602
25 May 22	61.00000 +0.00	61.24	61.00	61.00	10,000
24 May 22	61.00000 +0.00	61.29	61.00	61.00	25,881
23 May 22	61.00000 +0.00	61.00	60.04	61.00	4,174
20 May 22	61.00000 -1.00	61.70	60.50	61.70	54,919
19 May 22	62.00000 -0.50	62.50	61.06	62.50	12,185
18 May 22	62.50000 -1.50	62.70	62.00	62.70	13,918
17 May 22	64.00000 +0.00	64.00	63.04	64.00	4,428
16 May 22	64.00000 +0.50	64.20	62.49	63.50	20,616
13 May 22	63.50000 +0.00	63.50	62.06	63.50	32
12 May 22	63.50000 -1.00	63.50	62.15	63.50	1,210
11 May 22	64.50000 +0.00	64.50	62.25	64.50	1,102
10 May 22	64.50000 +0.00	64.50	62.25	64.50	59,970
09 May 22	64.50000 +0.00	64.50	62.30	64.50	11,618
06 May 22	64.50000 +1.50	64.50	62.25	63.00	5,132
05 May 22	63.00000 -4.50	67.38	61.75	67.38	136,425
04 May 22	67.50000 -1.50	68.98	66.15	68.98	76,068
03 May 22	69.00000 +0.00	69.00	68.52	69.00	11,562
29 Apr 22	69.00000 -4.00	71.85	68.35	71.85	41,359
28 Apr 22	73.00000 +0.00	73.00	73.00	73.00	0
27 Apr 22	73.00000 +0.00	75.28	72.05	73.00	101,026
26 Apr 22	73.00000 +4.50	74.70	72.00	72.00	114,386
25 Apr 22	68.50000 +0.00	68.50	66.00	68.50	34,458
22 Apr 22	68.50000 +0.00	69.90	67.25	68.50	25,245
21 Apr 22	68.50000 +0.00	69.90	67.25	68.50	25,245
20 Apr 22	68.50000 +0.00	68.50	67.17	68.50	1,500
19 Apr 22	68.50000 +0.00	69.50	67.15	68.50	10,480
14 Apr 22	68.50000 +0.00	69.20	68.50	68.50	5,000
13 Apr 22	68.50000 +0.00	68.50	67.05	68.50	10,000
12 Apr 22	68.50000 +0.00	68.50	67.15	68.50	52,254
11 Apr 22	68.50000 +0.00	69.75	66.00	68.50	99,844
08 Apr 22	68.50000 +1.00	69.50	66.10	67.50	47,779
07 Apr 22	67.50000 +2.50	69.34	65.50	66.50	53,504
06 Apr 22	65.00000 +6.50	67.50	57.00	58.50	8,073,991
05 Apr 22	58.50000 -0.50	59.40	57.00	59.00	287,281
04 Apr 22	59.00000 +0.00	60.94	58.00	59.00	522,784
01 Apr 22	59.00000 -0.50	59.49	58.06	59.49	37,603
31 Mar 22	59.50000 -0.45	59.80	59.50	59.50	15,784
30 Mar 22	59.95000 +0.95	59.95	59.95	59.95	5,407
29 Mar 22	59.00000 +0.00	60.00	57.00	59.00	17,175
28 Mar 22	59.00000 +0.00	60.00	58.05	59.00	88,881
25 Mar 22	59.00000 -1.00	60.06	58.05	60.00	92,806
24 Mar 22	60.00000 +0.00	60.00	60.00	60.00	128,014
23 Mar 22	60.00000 +1.50	60.00	60.00	60.00	98,718
22 Mar 22	58.50000 +3.00	66.50	57.55	57.55	295,268
21 Mar 22	55.50000 -0.50	56.03	55.25	56.00	35,728
18 Mar 22	56.00000 -4.00	56.00	56.00	56.00	252,187
17 Mar 22	60.00000 +0.50	60.00	60.00	60.00	82,000
16 Mar 22	59.50000 +2.00	60.00	56.03	57.50	155,011
15 Mar 22	57.50000 +1.50	59.00	56.85	57.50	78,610
14 Mar 22	56.00000 +0.00	58.00	56.00	56.00	8,904
11 Mar 22	56.00000 -1.99	57.00	56.00	56.00	20,505
10 Mar 22	57.99000 +2.49	57.99	57.99	57.99	5,170
09 Mar 22	55.50000 -1.25	57.00	54.15	55.50	19,631
08 Mar 22	56.75000 +1.25	57.50	56.75	56.75	153,534
07 Mar 22	55.50000 -2.00	57.45	54.00	57.45	27,165
04 Mar 22	57.50000 +0.00	58.50	55.10	57.50	165,885
03 Mar 22	57.50000 +0.00	59.00	56.55	57.50	173,992
02 Mar 22	57.50000 +0.00	58.00	56.01	57.50	139,066
01 Mar 22	57.50000 +3.76	59.85	56.00	57.00	244,836
28 Feb 22	53.74000 +0.24	53.74	53.74	53.74	3,860
25 Feb 22	53.50000 +0.00	54.00	53.05	53.50	182,588
24 Feb 22	53.50000 -3.00	56.40	53.38	55.00	16,652
23 Feb 22	56.50000 +0.50	56.50	56.50	56.50	5,526
22 Feb 22	56.00000 -1.50	57.00	55.15	56.50	12,044
21 Feb 22	57.50000 +1.38	58.50	55.15	58.50	84,113
18 Feb 22	56.12000 -2.88	56.12	56.12	56.12	2,612
17 Feb 22	59.00000 +0.00	60.00	57.00	59.00	205,000
16 Feb 22	59.00000 -1.00	59.90	58.05	59.90	12,921
15 Feb 22	60.00000 +3.00	60.00	56.00	57.00	1,344,821
14 Feb 22	57.00000 -4.00	59.50	56.00	59.50	50,219
11 Feb 22	61.00000 +0.88	61.00	60.12	61.00	2,824
10 Feb 22	60.12000 -2.88	60.12	60.12	60.12	34
09 Feb 22	63.00000 +2.70	63.00	58.00	63.00	1,018,629
08 Feb 22	60.30000 +0.00	60.30	60.30	60.30	1,000
07 Feb 22	60.30000 -2.70	60.30	60.30	60.30	450
04 Feb 22	63.00000 +0.53	63.00	60.30	60.30	53,488
03 Feb 22	62.47500 -0.53	62.47	60.30	62.47	5,235
02 Feb 22	63.00000 +0.00	63.00	61.05	62.25	122,006
01 Feb 22	63.00000 +0.00	65.00	62.00	63.05	60,682
31 Jan 22	63.00000 -2.39	63.00	63.00	63.00	764
28 Jan 22	65.39000 +2.39	65.39	65.39	65.39	764
27 Jan 22	63.00000 +1.00	65.40	62.01	63.00	5,010
26 Jan 22	62.00000 +0.00	62.00	62.00	62.00	31,483
25 Jan 22	62.00000 -1.00	62.00	62.00	62.00	31,483
24 Jan 22	63.00000 +1.00	63.00	61.99	61.99	37,017
21 Jan 22	62.00000 -1.50	65.40	60.25	63.50	67,627
20 Jan 22	63.50000 +0.00	66.70	62.00	63.50	117,840
19 Jan 22	63.50000 +6.25	68.80	56.60	58.25	255,866
18 Jan 22	57.25000 -0.75	57.25	57.25	57.25	5,000
17 Jan 22	58.00000 -1.00	59.90	56.00	59.00	132,689
14 Jan 22	59.00000 +1.00	59.00	56.30	58.00	37,730
13 Jan 22	58.00000 -0.50	59.13	56.10	58.50	96,596
12 Jan 22	58.50000 +0.00	59.25	57.00	57.00	9,140
11 Jan 22	58.50000 -1.50	59.25	57.00	58.40	45,801
10 Jan 22	60.00000 +0.00	61.65	58.05	59.75	87,451
07 Jan 22	60.00000 -0.50	61.80	59.75	60.50	14,791
06 Jan 22	60.50000 -0.63	61.85	59.68	60.50	21,251
05 Jan 22	61.13500 +0.63	61.85	61.13	61.13	45,855
04 Jan 22	60.50000 +2.00	62.25	58.65	58.65	82,051
31 Dec 21	58.50000 -0.50	59.92	58.50	58.50	35,899
30 Dec 21	59.00000 +1.00	59.00	59.00	59.00	1,272,940
29 Dec 21	58.00000 -0.05	60.00	56.00	57.50	49,258
24 Dec 21	58.05000 +0.05	60.00	58.05	58.05	17,232
23 Dec 21	58.00000 -3.50	60.10	58.00	60.10	71,512
22 Dec 21	61.50000 +4.50	61.50	56.55	57.00	32,584
21 Dec 21	57.00000 -0.10	57.96	56.50	57.00	11,435
20 Dec 21	57.10000 +0.10	57.49	57.10	57.10	47,306
17 Dec 21	57.00000 -1.50	58.49	56.00	58.49	85,982
16 Dec 21	58.50000 -0.50	58.70	58.00	58.70	52,244
15 Dec 21	59.00000 -1.00	59.04	58.04	59.04	2,505
14 Dec 21	60.00000 -1.10	61.70	60.00	61.50	29,381
13 Dec 21	61.10000 -0.20	61.10	61.04	61.10	9,400
10 Dec 21	61.30300 -0.70	61.30	61.00	61.30	43,220
09 Dec 21	62.00000 +0.00	62.00	61.00	62.00	24,699
08 Dec 21	62.00000 +0.45	62.00	62.00	62.00	0
07 Dec 21	61.55000 -1.45	61.55	61.30	61.55	13,116
06 Dec 21	63.00000 -1.91	65.60	62.05	65.50	26,250
03 Dec 21	64.91000 +0.26	64.91	64.00	64.91	48,000
02 Dec 21	64.65000 -1.35	64.65	64.60	64.65	25,000
01 Dec 21	66.00000 +0.00	66.99	64.25	66.00	39,172
30 Nov 21	66.00000 +0.20	67.20	65.85	66.00	5,595
29 Nov 21	65.80000 -0.20	65.80	64.00	65.80	19,264
26 Nov 21	66.00000 +0.50	67.25	65.50	66.00	20,923
25 Nov 21	65.50000 +0.25	65.50	65.30	65.50	6,060
24 Nov 21	65.25000 -2.00	65.25	65.25	65.25	8,505
23 Nov 21	67.25000 +1.25	67.70	67.25	67.25	5,882
22 Nov 21	66.00000 +0.00	67.75	64.00	66.00	129,562
19 Nov 21	66.00000 -2.00	68.00	65.00	68.00	121,870
18 Nov 21	68.00000 +1.30	68.00	66.70	67.50	28,396
17 Nov 21	66.70000 -0.80	66.70	66.70	66.70	5,000
16 Nov 21	67.50000 +0.80	67.75	67.10	67.75	22,232
15 Nov 21	66.70000 -0.25	66.70	66.70	66.70	4,135
12 Nov 21	66.95000 -1.55	66.95	65.70	66.95	51,901
11 Nov 21	68.50000 +0.00	68.75	66.25	68.50	8,052
10 Nov 21	68.50000 -0.50	73.36	66.20	69.50	118,153
09 Nov 21	69.00000 +2.50	69.00	65.50	66.50	23,131
08 Nov 21	66.50000 +0.00	69.00	65.00	66.50	26,059
05 Nov 21	66.50000 -2.00	68.00	64.55	66.50	87,380
04 Nov 21	68.50000 +2.00	68.50	68.50	68.50	1,014
03 Nov 21	66.50000 -1.00	68.50	64.55	67.50	25,046
02 Nov 21	67.50000 +0.00	68.50	65.50	67.50	13,102
01 Nov 21	67.50000 +2.50	67.50	64.28	65.00	51,087
29 Oct 21	65.00000 +0.00	65.75	63.75	65.00	31,250
28 Oct 21	65.00000 +0.00	65.50	63.70	65.00	18,191
27 Oct 21	65.00000 -0.35	65.55	63.55	65.00	46,971
26 Oct 21	65.35000 -0.65	67.00	65.35	66.00	34,088
25 Oct 21	66.00000 -3.50	67.76	65.35	67.76	72,757
22 Oct 21	69.50000 +0.00	70.70	67.55	69.50	62,992
21 Oct 21	69.50000 +1.50	69.70	67.55	68.00	126,421
20 Oct 21	68.00000 +0.00	68.85	66.08	68.00	8,469
19 Oct 21	68.00000 +0.00	69.60	66.35	68.00	158,108
18 Oct 21	68.00000 +2.50	70.40	64.50	65.50	112,168
15 Oct 21	65.50000 +1.50	66.85	64.00	64.00	158,814
14 Oct 21	64.00000 -1.50	65.00	63.00	65.00	73,220
13 Oct 21	65.50000 +0.00	66.85	63.25	65.50	63,598
12 Oct 21	65.50000 +0.00	70.70	64.00	67.50	312,207
11 Oct 21	65.50000 +0.00	66.28	64.63	65.50	2,594
08 Oct 21	65.50000 +1.50	66.90	62.00	64.00	318,475
07 Oct 21	64.00000 -3.00	64.01	61.00	64.01	143,843
06 Oct 21	67.00000 +1.61	67.00	64.00	67.00	45,754
05 Oct 21	65.39000 -2.11	65.39	64.00	65.39	27,029
04 Oct 21	67.50000 +0.01	68.00	65.25	67.50	28,056
01 Oct 21	67.49000 -0.01	67.49	64.25	67.49	79,857
30 Sep 21	67.50000 -3.00	70.05	63.00	70.05	226,624
29 Sep 21	70.50000 -1.50	73.00	70.00	72.00	79,577
28 Sep 21	72.00000 -3.50	75.00	71.10	75.00	55,445
27 Sep 21	75.50000 +0.00	75.50	73.00	75.50	76,589
24 Sep 21	75.50000 -1.00	76.95	74.00	76.50	44,732
23 Sep 21	76.50000 +2.50	77.80	73.40	74.00	86,734
22 Sep 21	74.00000 -1.00	75.63	73.30	75.00	51,411
21 Sep 21	75.00000 -1.00	76.00	74.00	76.00	27,665
20 Sep 21	76.00000 -1.50	77.05	75.00	77.05	89,690
17 Sep 21	77.50000 +0.00	77.77	75.50	77.50	212,106
16 Sep 21	77.50000 -11.00	84.75	74.05	84.00	792,768
15 Sep 21	88.50000 +0.00	89.23	88.30	88.50	267,668
14 Sep 21	88.50000 +0.48	88.50	88.25	88.50	8,196
13 Sep 21	88.02000 -0.48	88.02	88.02	88.02	1,075
10 Sep 21	88.50000 +0.00	90.00	88.36	89.00	38,174
09 Sep 21	88.50000 -0.50	89.00	88.00	89.00	52,000
08 Sep 21	89.00000 -3.50	95.00	88.25	92.50	120,518
07 Sep 21	92.50000 -2.50	93.70	90.10	93.50	93,622
06 Sep 21	95.00000 +2.50	95.50	91.25	93.50	118,761
03 Sep 21	92.50000 -1.50	94.18	91.75	94.00	49,329
02 Sep 21	94.00000 +0.00	94.70	92.58	94.00	7,611
01 Sep 21	94.00000 +0.00	95.25	92.58	94.00	7,198
31 Aug 21	94.00000 +0.00	95.70	92.28	94.00	29,816
27 Aug 21	94.00000 +0.00	95.18	92.25	94.00	39,194
26 Aug 21	94.00000 -1.00	95.75	94.00	95.00	18,113
25 Aug 21	95.00000 +2.00	96.00	92.25	93.00	95,074
24 Aug 21	93.00000 +2.50	94.50	89.15	90.50	72,254
23 Aug 21	90.50000 +0.95	92.00	89.55	90.50	8,504
20 Aug 21	89.55000 -1.20	89.55	89.50	89.55	20,394
19 Aug 21	90.75000 +1.25	92.00	90.75	90.75	7,163
18 Aug 21	89.50000 +1.00	91.88	87.30	88.50	23,377
17 Aug 21	88.50000 +1.00	90.00	86.30	87.50	43,288
16 Aug 21	87.50000 +0.00	88.13	86.75	87.50	18,500
13 Aug 21	87.50000 -0.38	90.63	87.25	87.50	56,131
12 Aug 21	87.87500 +0.38	88.50	87.88	87.88	11,558
11 Aug 21	87.50000 -3.50	92.00	86.75	91.00	39,272
10 Aug 21	91.00000 +7.00	91.85	88.00	88.00	74,804
09 Aug 21	84.00000 +1.00	86.88	83.10	83.10	10,619
06 Aug 21	83.00000 +0.50	84.90	82.25	82.50	47,359
05 Aug 21	82.50000 +0.50	86.60	81.36	82.00	59,820
04 Aug 21	82.00000 -1.00	84.56	80.05	83.00	185,685
03 Aug 21	83.00000 -3.50	88.75	82.49	86.50	28,904
02 Aug 21	86.50000 -1.00	89.75	85.10	87.50	25,861
30 Jul 21	87.50000 +0.00	89.60	85.25	87.50	13,063
29 Jul 21	87.50000 +0.00	88.50	85.70	87.50	24,705
28 Jul 21	87.50000 +0.00	89.00	85.25	87.50	25,469
27 Jul 21	87.50000 +3.50	87.70	82.31	85.00	25,047
26 Jul 21	84.00000 -7.50	94.00	82.10	91.50	112,613
23 Jul 21	91.50000 +0.00	91.75	88.00	91.50	16,319
22 Jul 21	91.50000 +0.00	93.25	88.66	91.50	151,530
21 Jul 21	91.50000 +5.50	95.00	88.25	89.00	1,274,160
20 Jul 21	86.00000 +1.00	88.00	84.55	85.00	33,840
19 Jul 21	85.00000 -1.00	86.00	84.38	86.00	12,377
16 Jul 21	86.00000 -1.75	87.50	85.00	86.00	34,619
15 Jul 21	87.75000 +2.75	87.88	87.75	87.75	6,248
14 Jul 21	85.00000 +0.00	87.10	84.00	85.00	28,317
13 Jul 21	85.00000 +0.00	85.40	83.50	85.00	615,343
12 Jul 21	85.00000 +0.00	85.25	83.20	85.00	25,983
09 Jul 21	85.00000 +0.00	88.00	83.20	85.00	73,858
08 Jul 21	85.00000 +0.00	86.00	83.20	85.00	109,273
07 Jul 21	85.00000 -1.00	86.30	82.00	86.00	170,146
06 Jul 21	86.00000 -2.00	89.00	84.00	88.00	91,427
05 Jul 21	88.00000 -4.00	94.00	87.10	92.00	57,701
02 Jul 21	92.00000 +3.50	94.00	87.50	88.50	101,973
01 Jul 21	88.50000 -4.50	93.00	86.15	93.00	96,223
30 Jun 21	93.00000 +0.00	93.25	91.30	93.00	43,843
29 Jun 21	93.00000 -2.50	97.00	91.00	95.50	148,861
28 Jun 21	95.50000 +1.00	97.50	93.55	94.50	327,172
25 Jun 21	94.50000 +2.00	95.70	91.10	92.50	220,556
24 Jun 21	92.50000 +7.50	95.00	84.69	85.00	135,298
23 Jun 21	85.00000 +0.00	86.00	83.25	85.00	128,675
22 Jun 21	85.00000 +0.00	86.10	84.30	85.00	33,550
21 Jun 21	85.00000 +3.50	86.90	82.02	82.02	98,259
18 Jun 21	81.50000 +0.00	82.40	80.00	81.50	73,253
17 Jun 21	81.50000 -1.00	82.70	80.43	82.50	19,675
16 Jun 21	82.50000 -3.00	85.00	80.00	85.00	76,946
15 Jun 21	85.50000 +0.50	89.88	85.45	85.45	50,994
14 Jun 21	85.00000 -3.00	88.75	85.00	88.00	47,567
11 Jun 21	88.00000 +0.00	89.00	86.08	88.00	64,241
10 Jun 21	88.00000 -3.00	90.95	84.24	90.95	129,691
09 Jun 21	91.00000 -1.50	92.20	90.00	92.20	110,030
08 Jun 21	92.50000 +4.00	95.00	90.00	94.00	317,181
07 Jun 21	88.50000 -4.00	91.99	87.06	91.99	36,244
04 Jun 21	92.50000 +0.00	92.90	90.00	92.50	25,524
03 Jun 21	92.50000 +0.00	93.00	90.00	92.50	49,049
02 Jun 21	92.50000 -2.50	94.50	92.11	94.50	19,495
01 Jun 21	95.00000 +0.00	95.00	93.00	95.00	9,058
28 May 21	95.00000 +0.00	95.00	94.21	95.00	26,697
27 May 21	95.00000 +0.00	95.00	94.50	95.00	7,090
26 May 21	95.00000 +0.48	97.00	92.50	95.00	27,160
25 May 21	94.52000 +0.52	94.52	92.20	94.00	35,321
24 May 21	94.00000 -2.50	96.00	91.00	96.00	68,398
21 May 21	96.50000 -0.50	97.50	95.00	97.50	69,957
20 May 21	97.00000 +3.50	97.00	93.50	95.00	147,450
19 May 21	93.50000 -2.50	94.40	93.00	94.40	36,279
18 May 21	96.00000 -2.00	98.70	92.50	98.00	75,151
17 May 21	98.00000 +0.00	99.45	95.33	98.00	35,954
14 May 21	98.00000 +0.00	99.92	96.08	98.00	25,243
13 May 21	98.00000 -1.50	100.00	94.28	99.50	262,654
12 May 21	99.50000 -5.00	104.00	97.25	104.00	115,977
11 May 21	104.50000 -2.50	106.00	104.00	106.00	63,248
10 May 21	107.00000 +1.50	107.75	104.00	105.50	114,226
07 May 21	105.50000 -2.50	109.80	103.00	108.00	328,799
06 May 21	108.00000 -3.50	115.00	106.60	111.50	180,610
05 May 21	111.50000 -6.00	119.25	109.25	117.50	846,551
04 May 21	117.50000 +5.50	121.50	110.65	112.00	176,499
30 Apr 21	112.00000 +7.50	114.00	96.05	100.00	317,644
29 Apr 21	104.50000 -3.00	106.00	100.00	106.00	53,695
28 Apr 21	107.50000 +0.00	109.90	105.25	107.50	12,471
27 Apr 21	107.50000 +0.00	107.50	107.50	107.50	0
26 Apr 21	107.50000 +0.00	109.90	105.10	107.50	27,241
23 Apr 21	107.50000 -2.00	109.25	105.00	109.25	32,718
22 Apr 21	109.50000 +2.00	111.25	108.00	108.00	29,013
21 Apr 21	107.50000 -2.50	110.00	106.67	110.00	810,168
20 Apr 21	110.00000 +0.00	111.00	108.44	110.00	18,871
19 Apr 21	110.00000 -0.50	112.88	108.13	110.50	82,034
16 Apr 21	110.50000 -0.50	111.50	108.13	111.50	26,766
15 Apr 21	111.00000 +1.50	111.00	108.00	109.50	80,096
14 Apr 21	109.50000 -3.50	113.97	108.50	113.00	40,771
13 Apr 21	113.00000 -0.50	115.50	111.08	113.50	27,829
12 Apr 21	113.50000 -2.30	115.50	112.20	113.00	52,333
09 Apr 21	115.80000 +2.30	115.80	115.80	115.80	10,894
08 Apr 21	113.50000 +0.00	115.80	112.58	113.50	26,260
07 Apr 21	113.50000 +0.50	116.45	112.10	113.00	74,053
06 Apr 21	113.00000 +0.00	115.00	111.50	113.00	151,562
01 Apr 21	113.00000 +8.00	115.00	107.00	107.00	107,995
31 Mar 21	105.00000 -9.00	115.80	103.65	114.00	76,420
30 Mar 21	114.00000 -0.50	117.00	112.25	114.50	54,086
29 Mar 21	114.50000 +0.50	116.75	106.50	114.00	136,033
26 Mar 21	114.00000 +7.50	115.20	106.50	106.50	89,505
25 Mar 21	106.50000 +0.00	107.94	101.00	106.50	84,929
24 Mar 21	106.50000 -3.00	111.25	105.00	109.50	95,669
23 Mar 21	109.50000 +0.00	111.88	107.00	109.50	122,589
22 Mar 21	109.50000 +1.00	112.00	107.13	108.50	118,801
19 Mar 21	108.50000 +3.00	111.94	107.00	107.00	285,526
18 Mar 21	105.50000 -2.00	107.90	104.25	107.50	68,864
17 Mar 21	107.50000 +2.50	109.25	104.00	105.50	301,993
16 Mar 21	105.00000 +10.00	109.80	97.00	97.00	245,903
15 Mar 21	95.00000 +0.00	97.92	93.33	95.00	36,646
12 Mar 21	95.00000 +0.00	97.70	92.12	95.00	49,076
11 Mar 21	95.00000 -2.50	99.50	92.00	97.50	102,895
10 Mar 21	97.50000 +5.50	100.00	91.75	92.50	113,742
09 Mar 21	92.00000 +7.00	98.00	85.50	85.50	247,375
08 Mar 21	85.00000 +5.00	87.00	80.00	80.00	240,864
05 Mar 21	80.00000 +1.00	80.00	80.00	80.00	4,696
04 Mar 21	79.00000 +0.00	79.96	78.50	79.00	11,207
03 Mar 21	79.00000 +0.00	80.00	78.10	79.00	5,507
02 Mar 21	79.00000 +3.00	80.50	76.44	76.44	139,308
01 Mar 21	76.00000 +0.00	77.92	74.00	76.00	57,051
26 Feb 21	76.00000 +0.00	77.94	74.00	76.00	110,306
25 Feb 21	76.00000 +1.50	76.96	75.30	76.00	15,150
24 Feb 21	74.50000 -1.50	74.50	74.38	74.50	10,008
23 Feb 21	76.00000 +1.50	76.94	74.02	74.50	24,500
22 Feb 21	74.50000 +0.25	74.98	74.00	74.50	21,651
19 Feb 21	74.25000 +0.15	74.25	74.00	74.25	38,825
18 Feb 21	74.10000 -1.90	74.10	74.00	74.10	78,000
17 Feb 21	76.00000 +0.00	77.90	74.00	76.00	21,295
16 Feb 21	76.00000 -0.50	78.00	74.00	76.50	23,252
15 Feb 21	76.50000 +0.00	78.00	74.00	76.50	62,459
12 Feb 21	76.50000 +1.25	77.93	74.33	76.50	32,226
11 Feb 21	75.25000 -0.05	75.25	75.25	75.25	17,430
10 Feb 21	75.30000 -1.20	75.30	75.30	75.30	126,296
09 Feb 21	76.50000 +0.00	77.65	75.30	76.50	72,687
08 Feb 21	76.50000 -1.00	77.80	75.08	77.50	64,322
05 Feb 21	77.50000 +1.25	79.80	75.00	76.25	356,513
04 Feb 21	76.25000 +7.25	77.00	69.05	69.05	177,657
03 Feb 21	69.00000 +0.00	70.80	69.00	69.00	69,003
02 Feb 21	69.00000 +0.00	70.80	68.70	69.00	30,309
01 Feb 21	69.00000 +0.00	71.00	67.20	69.00	165,175
29 Jan 21	69.00000 +4.00	70.40	63.33	65.00	309,018
28 Jan 21	65.00000 +6.00	66.55	60.00	60.00	653,866
27 Jan 21	59.00000 +1.79	59.00	59.00	59.00	0
26 Jan 21	57.21000 -1.79	57.21	57.20	57.21	16,867
25 Jan 21	59.00000 +2.75	59.00	55.00	56.25	35,004
22 Jan 21	56.25000 +1.22	56.25	56.25	56.25	0
21 Jan 21	55.03000 +0.03	55.03	55.03	55.03	5,000
20 Jan 21	55.00000 -0.06	55.00	55.00	55.00	15,000
19 Jan 21	55.06250 -1.19	55.06	55.00	55.06	128,964
18 Jan 21	56.25000 +0.00	57.45	55.38	56.25	142,888
15 Jan 21	56.25000 +0.00	56.25	56.25	56.25	2,495
14 Jan 21	56.25000 +0.00	56.25	56.25	56.25	0
13 Jan 21	56.25000 +0.00	57.44	55.05	56.25	153,052
12 Jan 21	56.25000 +5.05	57.45	51.20	53.00	132,104
11 Jan 21	51.20000 -1.80	51.20	51.20	51.20	361
08 Jan 21	53.00000 +0.50	54.00	51.00	52.50	25,093
07 Jan 21	52.50000 +4.50	52.50	46.80	48.00	317,139
06 Jan 21	48.00000 +0.00	48.00	48.00	48.00	0
05 Jan 21	48.00000 +0.00	48.00	48.00	48.00	0
04 Jan 21	48.00000 -0.06	50.00	46.00	49.50	29,361
31 Dec 20	48.06000 -1.44	48.06	48.06	48.06	1,806
30 Dec 20	49.50000 +0.00	49.50	49.50	49.50	0
29 Dec 20	49.50000 +0.00	50.25	48.00	49.50	81,205
24 Dec 20	49.50000 -0.75	50.25	48.50	49.50	7,965
23 Dec 20	50.25000 +1.75	50.25	50.25	50.25	1,965
22 Dec 20	48.50000 -1.00	48.50	48.50	48.50	256
21 Dec 20	49.50000 -1.00	50.85	48.00	50.50	768,071
18 Dec 20	50.50000 +1.50	50.75	50.00	50.00	485,000
17 Dec 20	49.00000 +1.00	49.00	49.00	49.00	0
16 Dec 20	48.00000 +0.00	48.00	48.00	48.00	3,671
15 Dec 20	48.00000 -0.50	48.00	47.20	48.00	49,098
14 Dec 20	48.50000 +0.00	50.25	48.00	48.50	1,376
11 Dec 20	48.50000 +1.30	49.50	47.50	48.00	105,432
10 Dec 20	47.20000 -0.80	47.20	47.20	47.20	5,910
09 Dec 20	48.00000 +0.90	48.00	48.00	48.00	0
08 Dec 20	47.10000 -0.90	47.10	47.10	47.10	10,940
07 Dec 20	48.00000 +1.50	48.00	47.96	47.96	64,671
04 Dec 20	46.50000 +0.00	46.50	46.50	46.50	0
03 Dec 20	46.50000 +0.00	47.94	45.50	46.50	105,516
02 Dec 20	46.50000 +3.00	48.00	45.25	45.25	167,226
01 Dec 20	43.50000 +0.00	43.50	43.50	43.50	0
30 Nov 20	43.50000 +0.50	44.00	42.50	43.00	47,978
27 Nov 20	43.00000 +2.80	44.00	40.75	41.00	99,316
26 Nov 20	40.20000 -0.80	40.20	40.20	40.20	28,425
25 Nov 20	41.00000 +0.00	43.00	39.55	41.00	56,000
24 Nov 20	41.00000 +0.00	41.00	39.00	41.00	3,264
23 Nov 20	41.00000 +0.00	42.92	39.35	41.00	37,716
20 Nov 20	41.00000 +0.50	42.80	39.30	40.50	10,437
19 Nov 20	40.50000 +0.00	42.90	39.06	40.50	28,750
18 Nov 20	40.50000 +2.20	42.50	38.30	40.50	121,143
17 Nov 20	38.30000 +0.05	38.30	38.30	38.30	10,000
16 Nov 20	38.25000 -4.75	38.25	38.25	38.25	10,003
13 Nov 20	43.00000 +2.00	43.00	43.00	43.00	2,000
12 Nov 20	41.00000 +1.00	41.00	41.00	41.00	22,920
11 Nov 20	40.00000 -2.00	41.00	38.08	41.00	85,052
10 Nov 20	42.00000 +0.00	42.00	42.00	42.00	6,171
09 Nov 20	42.00000 -1.00	44.92	40.00	43.00	100,066
06 Nov 20	43.00000 -3.50	47.00	42.35	46.50	128,922
05 Nov 20	46.50000 +6.50	49.00	43.90	43.90	627,963
04 Nov 20	40.00000 +1.50	40.94	37.50	38.50	66,890
03 Nov 20	38.50000 +0.00	38.50	38.50	38.50	0
02 Nov 20	38.50000 -1.00	40.95	37.00	39.50	13,748
30 Oct 20	39.50000 +2.00	39.50	39.50	39.50	0
29 Oct 20	37.50000 -0.80	37.50	37.50	37.50	10,000
28 Oct 20	38.30000 -1.70	38.30	38.30	38.30	10,000
27 Oct 20	40.00000 -1.00	41.70	38.00	41.00	43,091
26 Oct 20	41.00000 +0.00	42.50	39.10	41.00	30,798
23 Oct 20	41.00000 -1.00	43.25	39.55	42.00	20,172
22 Oct 20	42.00000 +0.00	43.60	40.20	42.00	30,132
21 Oct 20	42.00000 +0.00	43.70	40.58	42.00	30,708
20 Oct 20	42.00000 +0.50	43.00	40.06	41.50	50,944
19 Oct 20	41.50000 +0.50	42.70	39.28	42.50	121,205
16 Oct 20	41.00000 +0.00	41.00	40.80	41.00	16,000
15 Oct 20	41.00000 -1.50	41.00	41.00	41.00	5,000
14 Oct 20	42.50000 +0.00	44.90	40.80	42.50	4,115
13 Oct 20	42.50000 +0.00	44.50	40.80	42.50	16,722
12 Oct 20	42.50000 -0.50	44.82	40.75	43.00	32,745
09 Oct 20	43.00000 +0.50	44.90	40.75	42.50	27,392
08 Oct 20	42.50000 +0.00	44.50	40.10	42.50	27,816
07 Oct 20	42.50000 -3.00	45.90	42.00	45.50	30,746
06 Oct 20	45.50000 +0.50	47.50	43.50	45.00	142,405
05 Oct 20	45.00000 +5.50	47.25	42.94	42.94	176,483
02 Oct 20	39.50000 -1.50	39.50	39.50	39.50	4,500
01 Oct 20	41.00000 +1.89	42.75	39.11	41.00	29,500
30 Sep 20	39.11000 +0.00	39.11	39.11	39.11	5,160
29 Sep 20	39.11000 -0.29	39.11	39.11	39.11	4,389
28 Sep 20	39.40000 -1.60	39.40	39.40	39.40	10,000
25 Sep 20	41.00000 +2.60	41.00	40.92	40.92	72,000
24 Sep 20	38.40000 -1.60	38.40	38.40	38.40	5,000
23 Sep 20	40.00000 -1.30	41.29	38.25	40.00	32,000
22 Sep 20	41.30000 +1.30	41.75	41.30	41.30	3,678
21 Sep 20	40.00000 -4.00	44.00	38.06	44.00	105,149
18 Sep 20	44.00000 +2.00	45.80	41.38	42.00	60,342
17 Sep 20	42.00000 +1.50	43.35	40.95	40.95	71,420
16 Sep 20	40.50000 -1.50	42.40	38.00	42.00	28,419
15 Sep 20	42.00000 +1.50	42.60	40.00	40.50	20,028
14 Sep 20	40.50000 -0.70	41.70	38.00	40.00	685,018
11 Sep 20	41.20000 +1.20	41.20	41.20	41.20	1,432
10 Sep 20	40.00000 -2.00	42.00	39.35	40.50	18,076
09 Sep 20	42.00000 +1.50	42.00	42.00	42.00	2,352
08 Sep 20	40.50000 +0.00	42.00	39.35	40.50	14,372
07 Sep 20	40.50000 +1.50	41.00	39.00	39.00	227,924
04 Sep 20	39.00000 +0.25	42.00	38.75	38.75	34,000
03 Sep 20	38.75000 +1.75	38.75	38.75	38.75	746
02 Sep 20	37.00000 -1.50	37.00	37.00	37.00	134,500
01 Sep 20	38.50000 -1.00	40.94	38.06	39.50	21,000
28 Aug 20	39.50000 +0.53	40.00	38.00	38.00	22,000
27 Aug 20	38.96560 +0.97	39.75	38.97	38.97	20,994
26 Aug 20	38.00000 +1.50	38.00	38.00	38.00	4,000
25 Aug 20	36.50000 -1.50	37.65	35.15	36.50	31,375
24 Aug 20	38.00000 +1.50	38.00	38.00	38.00	12,986
21 Aug 20	36.50000 +0.75	36.50	36.50	36.50	0
20 Aug 20	35.75000 -0.75	35.75	35.75	35.75	13,125
19 Aug 20	36.50000 +0.00	36.50	36.50	36.50	0
18 Aug 20	36.50000 -0.50	37.97	35.60	37.00	64,000
17 Aug 20	37.00000 +0.00	37.00	37.00	37.00	0
14 Aug 20	37.00000 +0.00	37.00	37.00	37.00	13,651
13 Aug 20	37.00000 +0.00	38.60	34.63	38.00	166,474
12 Aug 20	37.00000 -0.08	37.00	36.00	37.00	11,645
11 Aug 20	37.08000 +0.00	37.08	37.08	37.08	2,010
10 Aug 20	37.08000 -0.27	37.08	37.08	37.08	54
07 Aug 20	37.35000 -1.65	37.35	37.20	37.35	16,627
06 Aug 20	39.00000 +1.65	39.00	39.00	39.00	0
05 Aug 20	37.35000 +0.15	37.35	37.35	37.35	261
04 Aug 20	37.20000 -1.80	37.20	37.20	37.20	621
03 Aug 20	39.00000 -3.00	40.00	37.20	40.00	37,000
31 Jul 20	42.00000 +0.00	42.00	42.00	42.00	0
30 Jul 20	42.00000 +0.00	42.00	42.00	42.00	0
29 Jul 20	42.00000 +0.50	42.00	42.00	42.00	0
28 Jul 20	41.50000 +0.50	41.50	40.10	41.50	4,818
27 Jul 20	41.00000 -2.00	41.00	41.00	41.00	500
24 Jul 20	43.00000 +0.92	43.00	43.00	43.00	21,494
23 Jul 20	42.08000 +0.00	42.08	42.08	42.08	5,000
21 Jul 20	42.08000 -2.32	42.08	42.00	42.08	200,056
20 Jul 20	44.40000 +2.32	44.40	44.40	44.40	10,000
17 Jul 20	42.08000 -3.37	42.08	42.00	42.08	12,000
16 Jul 20	45.45000 +1.45	45.45	45.45	45.45	10,892
15 Jul 20	44.00000 +0.00	44.00	44.00	44.00	0
14 Jul 20	44.00000 +0.00	44.00	44.00	44.00	0
13 Jul 20	44.00000 -1.72	46.50	42.38	46.50	71,489
10 Jul 20	45.72000 -1.28	45.72	45.66	45.72	130,980
09 Jul 20	47.00000 +6.00	50.00	41.08	41.08	268,239
08 Jul 20	41.00000 +0.00	42.40	39.50	41.00	43,877
07 Jul 20	41.00000 +1.00	42.70	39.28	40.00	72,001
06 Jul 20	40.00000 -2.00	42.00	40.00	40.00	229,157
03 Jul 20	42.00000 +0.08	42.00	42.00	42.00	710
02 Jul 20	41.92000 +1.92	42.00	41.92	41.92	5,508
01 Jul 20	40.00000 -1.92	40.00	40.00	40.00	0
30 Jun 20	41.92000 +1.92	41.92	41.92	41.92	77
29 Jun 20	40.00000 +0.67	41.92	39.33	40.00	2,611
26 Jun 20	39.33000 +0.00	39.33	39.33	39.33	5,000
25 Jun 20	39.33000 -0.67	39.33	39.33	39.33	14,000
24 Jun 20	40.00000 -1.92	40.00	40.00	40.00	0
23 Jun 20	41.92000 +1.92	41.92	41.92	41.92	2,385
22 Jun 20	40.00000 +0.00	41.92	38.88	40.00	11,000
19 Jun 20	40.00000 +1.00	41.92	38.90	40.00	10,722
18 Jun 20	39.00000 -1.55	39.00	38.42	39.00	12,000
17 Jun 20	40.55000 +1.05	40.55	40.55	40.55	10,616
16 Jun 20	39.50000 +0.00	39.50	39.50	39.50	0
15 Jun 20	39.50000 -1.50	40.00	38.06	40.00	25,650
12 Jun 20	41.00000 -1.00	41.00	41.00	41.00	0
11 Jun 20	42.00000 +1.00	42.00	42.00	42.00	219
10 Jun 20	41.00000 +1.00	41.00	41.00	41.00	0
09 Jun 20	40.00000 -1.00	40.00	40.00	40.00	1,543
08 Jun 20	41.00000 +0.00	41.00	41.00	41.00	0
05 Jun 20	41.00000 -1.00	42.00	41.00	42.00	118,741
04 Jun 20	42.00000 -0.90	42.70	40.50	42.00	43,166
03 Jun 20	42.90000 -0.10	43.00	42.90	42.90	1,910
02 Jun 20	43.00000 +1.00	43.00	43.00	43.00	3,450
01 Jun 20	42.00000 -0.50	43.96	40.08	42.00	8,550
29 May 20	42.50000 -1.00	44.90	42.50	43.50	5,300
28 May 20	43.50000 +2.50	45.00	43.00	43.00	27,900
27 May 20	41.00000 +0.00	41.00	41.00	41.00	5,108
26 May 20	41.00000 +0.50	41.00	41.00	41.00	2,000
22 May 20	40.50000 +0.00	41.00	40.25	40.50	28,000
21 May 20	40.50000 -4.00	43.21	40.00	43.21	16,100
20 May 20	44.50000 -0.65	45.15	43.08	45.15	16,750
19 May 20	45.15000 +0.00	45.15	45.15	45.15	5,000
18 May 20	45.15000 -1.85	45.15	45.15	45.15	18,379
15 May 20	47.00000 +1.75	47.00	47.00	47.00	875
14 May 20	45.25000 -0.05	45.25	45.15	45.25	73,869
13 May 20	45.30000 -1.20	45.30	45.15	45.30	24,044
12 May 20	46.50000 +0.50	47.85	45.06	46.00	69,417
11 May 20	46.00000 +1.50	47.00	44.08	44.50	9,625
07 May 20	44.50000 +0.00	46.00	43.75	44.50	26,000
06 May 20	44.50000 +0.00	44.50	44.50	44.50	0
05 May 20	44.50000 +1.35	46.00	43.00	44.50	6,879
04 May 20	43.15000 -1.35	43.15	43.00	43.15	8,085
01 May 20	44.50000 -6.00	51.25	44.00	50.50	274,674
30 Apr 20	50.50000 +6.00	52.50	47.00	47.00	274,536
29 Apr 20	44.50000 -0.05	46.75	44.11	44.50	121,603
28 Apr 20	44.55000 +0.05	44.55	44.55	44.55	6,273
27 Apr 20	44.50000 +1.00	47.00	44.11	44.50	97,219
24 Apr 20	43.50000 +1.00	45.00	42.25	42.50	281,188
23 Apr 20	42.50000 +3.02	43.00	39.50	39.50	244,294
22 Apr 20	39.48000 +2.48	39.48	37.58	37.58	44,738
21 Apr 20	37.00000 +4.50	38.00	34.00	34.00	270,106
20 Apr 20	32.50000 +2.50	34.00	31.65	31.65	47,500
17 Apr 20	30.00000 +0.50	30.00	29.25	29.50	55,000
16 Apr 20	29.50000 +0.50	29.50	29.50	29.50	0
15 Apr 20	29.00000 +0.00	29.45	28.52	29.00	20,906
14 Apr 20	29.00000 +0.00	30.00	28.52	29.00	41,346
09 Apr 20	29.00000 -0.90	29.00	27.10	29.00	59,485
08 Apr 20	29.90000 +0.20	29.90	29.90	29.90	1,000
07 Apr 20	29.70000 +0.70	29.70	29.70	29.70	20,175
06 Apr 20	29.00000 +0.00	29.45	28.00	29.00	86,094
03 Apr 20	29.00000 +1.00	29.00	29.00	29.00	0
02 Apr 20	28.00000 -2.00	28.00	28.00	28.00	4,305
01 Apr 20	30.00000 -1.00	30.00	30.00	30.00	0
31 Mar 20	31.00000 +3.00	31.00	31.00	31.00	6,573
30 Mar 20	28.00000 -2.00	28.00	28.00	28.00	5
27 Mar 20	30.00000 +0.75	30.00	30.00	30.00	0
26 Mar 20	29.25000 -0.75	29.25	28.00	29.25	30,325
25 Mar 20	30.00000 +1.00	30.40	30.00	30.00	14,318
24 Mar 20	29.00000 -1.50	29.00	29.00	29.00	8,395
23 Mar 20	30.50000 +0.00	30.50	30.50	30.50	0
20 Mar 20	30.50000 +2.50	30.50	30.50	30.50	0
19 Mar 20	28.00000 -0.50	28.00	27.50	28.00	19,270
18 Mar 20	28.50000 +0.00	29.00	28.06	28.50	60,000
17 Mar 20	28.50000 +0.00	31.00	28.00	30.00	48,410
16 Mar 20	28.50000 -2.00	31.50	28.04	30.50	27,481
13 Mar 20	30.50000 +0.50	30.50	30.50	30.50	0
12 Mar 20	30.00000 -2.00	30.69	30.00	30.69	316,000
11 Mar 20	32.00000 +0.00	32.00	30.60	32.00	659,500
10 Mar 20	32.00000 +0.00	32.00	30.15	32.00	47,000
09 Mar 20	32.00000 -1.00	34.00	30.15	33.00	344,000
06 Mar 20	33.00000 -0.78	35.00	32.00	35.00	141,500
05 Mar 20	33.78000 -1.22	33.78	33.40	33.78	12,834
04 Mar 20	35.00000 -6.50	38.50	33.00	38.50	340,602
03 Mar 20	41.50000 -0.50	43.50	40.00	42.00	54,357
02 Mar 20	42.00000 +2.50	42.00	40.00	40.00	49,375
28 Feb 20	39.50000 -0.25	39.98	39.02	39.50	34,450
27 Feb 20	39.75000 +0.25	39.98	39.75	39.75	52,500
26 Feb 20	39.50000 -3.50	42.00	39.00	42.00	230,325
25 Feb 20	43.00000 -1.20	44.92	42.10	44.20	28,000
24 Feb 20	44.20000 +0.39	44.30	43.81	43.81	18,598
21 Feb 20	43.80800 +0.79	43.81	43.81	43.81	8,167
20 Feb 20	43.02000 -0.48	43.02	43.02	43.02	57,056
19 Feb 20	43.50000 -1.90	45.90	43.13	45.40	56,021
18 Feb 20	45.40000 +1.15	45.97	44.40	44.50	82,519
17 Feb 20	44.25000 -0.25	44.25	43.50	44.25	26,260
14 Feb 20	44.50000 +1.30	44.78	43.25	43.60	98,514
13 Feb 20	43.20000 -0.25	43.20	43.20	43.20	1,000
12 Feb 20	43.45000 -0.15	43.45	43.20	43.45	2,766
11 Feb 20	43.60000 +0.40	43.60	43.60	43.60	0
10 Feb 20	43.20000 -0.05	43.20	40.02	43.20	15,900
07 Feb 20	43.25000 -0.05	43.25	42.80	43.25	19,616
06 Feb 20	43.30000 -2.70	43.30	43.00	43.30	181,822
05 Feb 20	46.00000 +5.00	47.00	42.58	43.50	42,558
04 Feb 20	41.00000 -0.65	41.00	41.00	41.00	2,424
03 Feb 20	41.65000 -2.29	41.65	40.00	41.65	37,315
31 Jan 20	43.94000 +1.44	43.94	43.94	43.94	2,275
30 Jan 20	42.50000 +0.00	44.00	41.65	42.50	22,000
29 Jan 20	42.50000 +3.00	43.80	40.00	40.00	31,723
28 Jan 20	39.50000 +0.00	39.95	39.00	39.50	62,500
27 Jan 20	39.50000 +0.10	41.00	39.00	40.00	63,566
24 Jan 20	39.40000 -1.60	39.40	39.04	39.40	31,455
23 Jan 20	41.00000 -1.50	41.80	40.30	41.80	24,503
22 Jan 20	42.50000 -3.00	44.00	40.20	44.00	83,110
21 Jan 20	45.50000 -1.35	46.50	44.06	45.50	45,236
20 Jan 20	46.85000 +1.05	46.85	46.85	46.85	6,364
17 Jan 20	45.80000 +0.80	45.80	45.80	45.80	11,108
16 Jan 20	45.00000 +0.00	45.75	44.06	45.00	36,700
15 Jan 20	45.00000 +0.00	45.90	44.50	45.00	23,361
14 Jan 20	45.00000 -0.70	45.90	44.50	44.50	25,373
13 Jan 20	45.70000 +1.20	45.94	45.70	45.70	9,660
10 Jan 20	44.50000 +2.00	45.70	43.04	43.04	208,754
09 Jan 20	42.50000 +2.98	43.00	39.75	40.50	124,544
08 Jan 20	39.52000 -2.08	39.52	39.52	39.52	2,500
07 Jan 20	41.60000 +0.40	41.72	41.60	41.60	12,000
06 Jan 20	41.20000 +1.20	41.70	41.20	41.20	20,966
03 Jan 20	40.00000 +3.50	41.40	37.55	37.55	160,382
02 Jan 20	36.50000 +1.50	37.00	35.50	35.50	46,000
31 Dec 19	35.00000 +0.50	35.00	35.00	35.00	0
30 Dec 19	34.50000 -1.50	34.50	34.50	34.50	1,000
27 Dec 19	36.00000 +0.08	36.00	36.00	36.00	1,500
24 Dec 19	35.92000 +1.92	36.00	35.92	35.92	16,927
23 Dec 19	34.00000 -0.94	36.00	33.35	34.00	44,102
20 Dec 19	34.94000 +1.44	35.00	34.94	34.94	185,000
19 Dec 19	33.50000 +5.30	35.00	31.75	31.75	530,721
18 Dec 19	28.20000 -1.80	28.20	28.20	28.20	1,740
17 Dec 19	30.00000 -0.88	30.88	28.16	30.88	18,000
16 Dec 19	30.88000 +0.88	30.88	30.04	30.88	10,655
13 Dec 19	30.00000 -1.00	30.00	30.00	30.00	10,000
12 Dec 19	31.00000 +0.00	31.00	31.00	31.00	0
11 Dec 19	31.00000 +0.25	32.00	30.25	31.00	110,488
10 Dec 19	30.75000 +0.00	30.75	30.75	30.75	4,000
09 Dec 19	30.75000 -0.25	30.75	30.75	30.75	69
06 Dec 19	31.00000 +0.00	31.00	30.82	31.00	27,500
05 Dec 19	31.00000 -0.40	31.40	30.75	31.00	15,397
04 Dec 19	31.40000 +0.68	31.40	31.40	31.40	3,519
03 Dec 19	30.72000 -0.28	30.72	30.72	30.72	3,500
02 Dec 19	31.00000 +0.00	31.00	31.00	31.00	0
29 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
28 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
27 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
26 Nov 19	31.00000 +0.00	31.00	31.00	31.00	0
25 Nov 19	31.00000 -0.50	31.96	30.15	31.50	22,425
22 Nov 19	31.50000 +1.00	31.76	30.98	30.98	44,500
21 Nov 19	30.50000 +1.00	32.00	30.00	30.50	83,294
20 Nov 19	29.50000 +2.50	30.00	25.25	27.00	140,000
19 Nov 19	27.00000 +0.00	27.44	26.23	27.00	160,099
18 Nov 19	27.00000 +1.88	28.00	25.15	26.00	45,695
15 Nov 19	25.12500 -1.26	25.13	25.11	25.13	37,000
14 Nov 19	26.39000 +1.34	26.39	26.39	26.39	25,000
13 Nov 19	25.05000 +0.00	25.05	25.05	25.05	1,010,000
12 Nov 19	25.05000 +0.00	25.05	25.00	25.05	7,205
11 Nov 19	25.05000 -1.45	25.05	25.05	25.05	20,000
08 Nov 19	26.50000 +0.00	26.50	25.05	26.50	124,496
07 Nov 19	26.50000 +0.00	27.15	25.05	26.50	167,000
06 Nov 19	26.50000 +1.45	26.50	26.50	26.50	0
05 Nov 19	25.05000 +0.00	25.05	25.05	25.05	14,000
04 Nov 19	25.05000 -0.99	25.05	25.05	25.05	10,000
01 Nov 19	26.04000 -0.96	26.04	25.05	26.04	20,000
31 Oct 19	27.00000 +0.75	27.00	26.16	27.00	120,000
30 Oct 19	26.25000 +0.00	26.25	26.25	26.25	10,000
29 Oct 19	26.25000 -0.75	26.25	26.25	26.25	19,011
28 Oct 19	27.00000 -0.50	27.00	27.00	27.00	10,000
25 Oct 19	27.50000 +0.00	27.50	27.50	27.50	0
23 Oct 19	27.50000 +0.23	27.50	26.00	27.50	48,985
22 Oct 19	27.27000 -0.83	27.27	27.00	27.27	28,293
21 Oct 19	28.10000 +1.10	28.10	27.00	28.10	44,544
18 Oct 19	27.00000 -0.25	27.00	27.00	27.00	20,539
17 Oct 19	27.25000 -1.25	27.25	27.06	27.25	8,176
16 Oct 19	28.50000 +0.00	28.50	28.50	28.50	0
15 Oct 19	28.50000 +1.33	28.88	27.06	28.50	27,278
14 Oct 19	27.16540 -1.33	27.17	27.17	27.17	20,000
11 Oct 19	28.50000 +0.00	29.74	27.05	28.50	66,440
10 Oct 19	28.50000 +1.00	28.50	28.50	28.50	0
09 Oct 19	27.50000 +2.50	28.00	24.30	25.50	174,185
08 Oct 19	25.00000 -1.06	25.00	25.00	25.00	3,000
07 Oct 19	26.06000 -1.78	26.06	25.00	26.06	18,342
04 Oct 19	27.84500 +1.64	27.90	27.84	27.84	19,000
03 Oct 19	26.20000 +0.20	26.20	26.20	26.20	0
02 Oct 19	26.00000 -0.20	26.00	26.00	26.00	25,000
01 Oct 19	26.20000 +0.00	26.20	26.20	26.20	0
30 Sep 19	26.20000 +0.00	26.20	26.20	26.20	0
27 Sep 19	26.20000 +0.00	26.20	26.20	26.20	0
26 Sep 19	26.20000 +0.20	26.20	26.20	26.20	0
25 Sep 19	26.00000 -0.20	26.00	26.00	26.00	25,000
24 Sep 19	26.20000 -1.30	26.20	25.05	26.20	80,000
23 Sep 19	27.50000 +1.50	27.50	27.50	27.50	23,590
20 Sep 19	26.00000 -1.00	26.00	26.00	26.00	1,312
19 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
18 Sep 19	27.00000 +1.00	27.00	27.00	27.00	0
17 Sep 19	26.00000 -0.04	26.00	26.00	26.00	153
16 Sep 19	26.04000 -1.26	26.04	26.04	26.04	7,000
13 Sep 19	27.30000 +1.26	27.30	27.30	27.30	10,183
12 Sep 19	26.04000 -0.96	26.04	26.04	26.04	6,231
11 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
10 Sep 19	27.00000 -0.37	27.00	27.00	27.00	0
09 Sep 19	27.37000 +0.37	27.38	27.37	27.37	6,074
06 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
05 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
04 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
03 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
02 Sep 19	27.00000 +0.00	27.00	27.00	27.00	0
30 Aug 19	27.00000 +0.00	27.00	27.00	27.00	0
29 Aug 19	27.00000 -0.96	27.00	27.00	27.00	0
28 Aug 19	27.96000 +0.96	27.96	27.96	27.96	4,828
27 Aug 19	27.00000 +0.96	27.00	27.00	27.00	0
23 Aug 19	26.04000 -0.96	26.04	26.04	26.04	5,241
22 Aug 19	27.00000 +0.00	27.38	26.04	27.00	2,348
21 Aug 19	27.00000 -0.04	27.90	26.00	27.50	36,670
20 Aug 19	27.04000 +0.04	27.04	27.00	27.04	5,048
19 Aug 19	27.00000 +0.00	27.00	27.00	27.00	10,603
16 Aug 19	27.00000 -1.00	27.00	27.00	27.00	2,626
15 Aug 19	28.00000 -1.00	29.00	27.00	29.00	68,845
14 Aug 19	29.00000 -1.00	29.00	29.00	29.00	2,000
13 Aug 19	30.00000 +0.00	30.00	30.00	30.00	5,000
12 Aug 19	30.00000 -1.00	30.00	28.00	30.00	21,138
09 Aug 19	31.00000 -1.00	31.00	31.00	31.00	15,000
08 Aug 19	32.00000 +0.50	32.00	31.00	32.00	7,000
07 Aug 19	31.50000 -1.40	31.50	31.50	31.50	11,910
06 Aug 19	32.89500 -0.10	32.90	32.00	32.90	7,631
05 Aug 19	33.00000 -1.00	33.00	31.00	33.00	9,500
02 Aug 19	34.00000 +1.00	34.00	34.00	34.00	0
01 Aug 19	33.00000 -1.00	33.00	33.00	33.00	5,000
31 Jul 19	34.00000 +0.96	34.00	34.00	34.00	0
30 Jul 19	33.04000 -0.96	33.04	33.04	33.04	3,995
29 Jul 19	34.00000 +0.00	34.00	33.00	34.00	527,709
26 Jul 19	34.00000 +0.00	34.00	34.00	34.00	0
25 Jul 19	34.00000 +0.20	34.00	34.00	34.00	0
24 Jul 19	33.80000 +0.80	33.80	33.80	33.80	147
23 Jul 19	33.00000 +0.85	33.00	33.00	33.00	4,500
22 Jul 19	32.15000 -1.35	32.15	32.15	32.15	3,500
19 Jul 19	33.50000 +0.51	33.50	33.50	33.50	0
18 Jul 19	32.99000 -0.51	32.99	32.45	32.99	7,164
17 Jul 19	33.50000 -1.50	34.00	32.50	34.00	49,602
16 Jul 19	35.00000 -0.15	35.88	34.04	35.88	33,955
15 Jul 19	35.15000 -0.35	35.15	35.13	35.15	18,417
12 Jul 19	35.50000 +0.00	36.45	35.00	35.50	43,036
11 Jul 19	35.50000 +0.00	36.75	34.75	35.50	18,821
10 Jul 19	35.50000 -0.47	35.97	35.00	35.00	30,272
09 Jul 19	35.97000 +1.47	35.97	35.97	35.97	6,950
08 Jul 19	34.50000 +3.50	35.00	32.00	32.00	24,323
05 Jul 19	31.00000 -0.50	31.26	31.00	31.26	13,500
04 Jul 19	31.50000 -0.48	31.50	31.50	31.50	0
03 Jul 19	31.98000 +0.98	31.98	31.98	31.98	5,273
02 Jul 19	31.00000 +0.50	31.00	30.70	30.70	15,000
01 Jul 19	30.50000 +0.00	31.00	30.02	30.50	40,635
28 Jun 19	30.50000 +1.54	31.00	28.96	28.96	71,968
27 Jun 19	28.96000 +0.96	28.96	28.96	28.96	3,453
26 Jun 19	28.00000 -0.50	30.00	28.00	28.50	615,500
25 Jun 19	28.50000 +1.00	29.94	27.55	28.50	34,872
24 Jun 19	27.50000 -0.95	28.60	26.75	27.50	45,590
21 Jun 19	28.45000 +1.50	28.45	28.45	28.45	15,000
20 Jun 19	26.95000 -0.55	26.95	25.50	26.95	40,000
19 Jun 19	27.50000 +0.00	29.00	26.35	27.50	25,712
18 Jun 19	27.50000 +0.25	28.70	26.60	27.50	16,187
17 Jun 19	27.25000 -1.69	27.25	27.00	27.25	40,000
14 Jun 19	28.94000 +1.44	28.94	28.94	28.94	2,000
13 Jun 19	27.50000 +0.00	29.00	26.00	27.50	75,654
12 Jun 19	27.50000 +1.50	28.00	27.04	28.00	17,142
11 Jun 19	26.00000 -1.00	27.40	25.00	27.00	34,868
10 Jun 19	27.00000 +0.00	27.00	27.00	27.00	0
07 Jun 19	27.00000 -0.50	28.40	26.04	27.50	81,014
06 Jun 19	27.50000 +0.00	27.50	27.50	27.50	0
05 Jun 19	27.50000 +0.60	27.50	27.50	27.50	0
04 Jun 19	26.90000 -0.60	26.90	26.90	26.90	10,000
03 Jun 19	27.50000 +0.00	28.50	26.88	27.50	31,541
31 May 19	27.50000 +0.00	27.50	27.50	27.50	0
30 May 19	27.50000 +0.00	27.50	26.90	27.50	16,285
29 May 19	27.50000 +0.00	27.50	27.50	27.50	0
28 May 19	27.50000 +0.50	28.94	26.88	27.00	6,029
24 May 19	27.00000 +3.50	29.22	24.75	24.75	2,216,759
23 May 19	23.50000 +0.00	23.50	23.50	23.50	0
22 May 19	23.50000 +0.49	23.50	23.50	23.50	0
21 May 19	23.01000 +0.00	23.01	23.01	23.01	10,000
20 May 19	23.01000 -0.49	23.01	23.01	23.01	3,858
17 May 19	23.50000 +0.49	23.50	23.50	23.50	0
16 May 19	23.01000 -0.49	23.01	23.01	23.01	10,000
15 May 19	23.50000 +0.50	23.50	23.00	23.00	10,000
14 May 19	23.00000 +0.50	23.00	23.00	23.00	10,000
13 May 19	22.50000 +0.00	23.00	22.02	22.50	85,000
10 May 19	22.50000 +0.50	22.75	21.70	22.00	20,000
09 May 19	22.00000 +1.50	23.00	21.39	21.39	113,256
08 May 19	20.50000 +1.48	21.55	19.15	19.50	54,638
07 May 19	19.02500 -0.98	19.02	19.02	19.02	20,000
03 May 19	20.00000 +0.50	20.00	20.00	20.00	10,000
02 May 19	19.50000 +0.00	20.42	19.00	19.50	28,000
01 May 19	19.50000 +0.00	19.50	19.50	19.50	0
30 Apr 19	19.50000 +0.50	19.50	19.50	19.50	0
29 Apr 19	19.00000 -1.00	19.00	19.00	19.00	10,000
26 Apr 19	20.00000 +0.00	20.00	20.00	20.00	0
25 Apr 19	20.00000 +0.20	21.00	19.00	20.00	4,200
24 Apr 19	19.80000 +0.67	19.80	19.80	19.80	5,000
23 Apr 19	19.12500 -0.88	19.13	19.13	19.13	10,000
18 Apr 19	20.00000 +0.20	20.00	20.00	20.00	0
17 Apr 19	19.80000 -0.20	19.80	19.80	19.80	5,000
16 Apr 19	20.00000 +0.10	20.00	20.00	20.00	0
15 Apr 19	19.90000 -0.10	19.90	19.05	19.90	100,795
12 Apr 19	20.00000 +0.64	20.00	20.00	20.00	0
11 Apr 19	19.36000 -0.64	19.36	19.36	19.36	10,000
10 Apr 19	20.00000 +0.64	20.00	20.00	20.00	0
09 Apr 19	19.36000 -0.64	19.36	19.36	19.36	10,000
08 Apr 19	20.00000 -0.50	20.00	19.00	20.00	2,340,658
05 Apr 19	20.50000 +0.00	21.55	19.35	20.50	1,665
04 Apr 19	20.50000 +0.00	20.50	19.30	20.50	58,566
03 Apr 19	20.50000 -1.50	21.00	20.00	21.00	20,000
02 Apr 19	22.00000 +0.00	22.00	22.00	22.00	0
01 Apr 19	22.00000 +1.00	22.00	22.00	22.00	17,000
29 Mar 19	21.00000 -0.30	21.00	21.00	21.00	10,000
28 Mar 19	21.30000 +0.00	21.30	21.30	21.30	1,000
27 Mar 19	21.30000 -1.00	21.30	21.30	21.30	10,000
26 Mar 19	22.30000 +0.00	22.30	22.00	22.30	21,102
25 Mar 19	22.30000 -0.21	22.30	22.00	22.30	20,000
22 Mar 19	22.51100 -0.49	22.51	22.30	22.51	9,615
21 Mar 19	23.00000 -1.00	23.30	23.00	23.30	7,000
20 Mar 19	24.00000 +0.00	24.00	23.00	24.00	656,000
19 Mar 19	24.00000 +0.85	24.00	23.15	24.00	11,364
18 Mar 19	23.15000 -0.85	23.15	23.15	23.15	10,000
15 Mar 19	24.00000 +0.70	24.00	23.30	24.00	175,196
14 Mar 19	23.30000 -0.70	23.30	23.30	23.30	39,845
13 Mar 19	24.00000 +0.70	24.70	23.30	24.00	13,595
12 Mar 19	23.30000 +0.00	23.30	23.30	23.30	10,000
11 Mar 19	23.30000 -0.70	23.30	23.30	23.30	10,000
08 Mar 19	24.00000 +0.50	24.00	23.30	24.00	154,542
07 Mar 19	23.50000 -0.50	23.50	23.35	23.50	23,307
06 Mar 19	24.00000 +1.65	24.00	22.58	23.00	109,162
05 Mar 19	22.35000 +0.02	22.35	22.35	22.35	5,000
04 Mar 19	22.33330 +0.03	22.33	22.33	22.33	9,282
01 Mar 19	22.30000 +0.05	22.30	22.30	22.30	6,661
28 Feb 19	22.25000 -0.75	22.25	22.20	22.25	10,538
27 Feb 19	23.00000 +0.00	23.00	22.30	23.00	52,113
26 Feb 19	23.00000 +0.00	23.00	22.30	23.00	60,000
25 Feb 19	23.00000 +0.70	23.00	22.30	23.00	35,000
22 Feb 19	22.30000 -0.70	22.30	22.30	22.30	10,000
21 Feb 19	23.00000 -2.00	24.20	22.00	24.20	174,256
20 Feb 19	25.00000 -0.35	25.00	25.00	25.00	0
19 Feb 19	25.35000 +1.35	25.35	25.35	25.35	1,952
18 Feb 19	24.00000 -1.00	24.00	24.00	24.00	10,000
15 Feb 19	25.00000 +0.00	25.35	24.11	25.00	5,931
14 Feb 19	25.00000 +1.10	25.35	24.20	24.20	16,916
13 Feb 19	23.90000 +0.40	23.90	23.90	23.90	25,000
12 Feb 19	23.50000 -0.70	24.77	23.00	24.77	31,083
11 Feb 19	24.20000 -0.80	24.20	24.20	24.20	5,000
08 Feb 19	25.00000 -0.20	26.60	24.00	26.00	26,825
07 Feb 19	25.20000 +0.70	25.20	25.00	25.20	15,000
06 Feb 19	24.50000 +0.00	24.50	24.50	24.50	0
05 Feb 19	24.50000 +0.00	24.50	24.50	24.50	0
04 Feb 19	24.50000 +0.15	24.50	24.50	24.50	0
01 Feb 19	24.35000 -0.65	24.35	23.38	24.35	10,102
31 Jan 19	25.00000 +0.50	25.65	23.28	24.50	24,040
30 Jan 19	24.50000 +2.00	24.50	22.10	22.50	179,832
29 Jan 19	22.50000 -3.50	26.28	22.00	26.00	114,903
28 Jan 19	26.00000 +8.50	28.59	19.00	19.00	660,921
25 Jan 19	17.50000 +0.25	18.00	17.50	17.50	30,000
24 Jan 19	17.25000 -1.36	18.60	17.00	18.60	165,864
23 Jan 19	18.61110 +0.01	18.61	18.61	18.61	5,000
22 Jan 19	18.60000 -0.40	18.60	18.60	18.60	5,000
21 Jan 19	19.00000 +0.25	19.00	18.60	19.00	25,000
18 Jan 19	18.75000 -0.55	18.75	18.70	18.75	12,663
17 Jan 19	19.30000 +0.30	19.30	19.30	19.30	0
16 Jan 19	19.00000 -0.30	19.00	19.00	19.00	25,000
15 Jan 19	19.30000 +0.20	19.90	19.10	19.50	15,000
14 Jan 19	19.10000 -0.55	19.10	19.10	19.10	5,000
11 Jan 19	19.65000 +0.65	19.65	19.65	19.65	2,227
10 Jan 19	19.00000 +0.52	19.00	19.00	19.00	0
09 Jan 19	18.47500 +0.02	18.48	18.48	18.48	5,000
08 Jan 19	18.45000 +0.05	18.45	18.40	18.45	20,000
07 Jan 19	18.40000 -0.60	18.40	18.35	18.40	7,568
04 Jan 19	19.00000 +0.50	19.00	19.00	19.00	10,000
03 Jan 19	18.50000 +0.00	18.50	18.50	18.50	0
02 Jan 19	18.50000 -0.50	19.00	18.00	18.50	98,015
31 Dec 18	19.00000 -0.28	19.50	18.16	19.00	68,159
28 Dec 18	19.28000 -0.26	19.85	19.28	19.85	84,095
27 Dec 18	19.54000 -0.96	19.54	19.27	19.54	39,109
24 Dec 18	20.50000 +1.05	20.50	20.50	20.50	0
21 Dec 18	19.45000 -0.65	19.45	19.45	19.45	10,507
20 Dec 18	20.10000 -1.10	20.10	19.10	20.10	67,367
19 Dec 18	21.20000 -0.80	21.20	21.20	21.20	2,912
18 Dec 18	22.00000 -2.00	23.00	21.40	23.00	39,383
17 Dec 18	24.00000 +0.70	24.75	23.30	24.00	1,948
14 Dec 18	23.30000 -0.70	23.30	23.30	23.30	5,000
13 Dec 18	24.00000 -1.50	24.80	24.00	24.80	15,000
12 Dec 18	25.50000 +0.94	25.50	25.50	25.50	0
11 Dec 18	24.55550 -1.44	24.56	24.00	24.56	15,000
10 Dec 18	26.00000 +2.50	27.67	24.60	25.00	28,735
07 Dec 18	23.50000 -0.13	23.50	23.50	23.50	8,231
06 Dec 18	23.63000 +0.13	23.63	23.63	23.63	5,000
05 Dec 18	23.50000 -0.10	23.50	23.50	23.50	5,000
04 Dec 18	23.60000 -0.90	23.60	23.60	23.60	5,000
03 Dec 18	24.50000 +0.00	24.50	24.50	24.50	15,000
30 Nov 18	24.50000 +0.00	24.50	24.50	24.50	0
29 Nov 18	24.50000 -1.50	24.50	24.50	24.50	0
28 Nov 18	26.00000 +2.50	26.00	26.00	26.00	76,463
27 Nov 18	23.50000 +0.35	23.50	23.50	23.50	0
26 Nov 18	23.15000 -0.35	23.15	23.15	23.15	5
23 Nov 18	23.50000 -0.50	24.00	23.00	24.00	32,000
22 Nov 18	24.00000 -0.50	24.00	24.00	24.00	0
21 Nov 18	24.50000 -1.00	25.50	24.00	25.00	40,000
20 Nov 18	25.50000 -0.50	25.50	25.50	25.50	10,193
19 Nov 18	26.00000 +0.00	26.00	26.00	26.00	0
16 Nov 18	26.00000 +0.50	26.50	25.50	26.00	15,160
15 Nov 18	25.50000 -0.50	25.50	25.50	25.50	2,589
14 Nov 18	26.00000 +0.00	26.00	26.00	26.00	0
13 Nov 18	26.00000 +0.50	26.00	26.00	26.00	0
12 Nov 18	25.50000 -1.00	25.50	25.50	25.50	15,000
09 Nov 18	26.50000 +0.00	26.50	26.50	26.50	0
08 Nov 18	26.50000 +0.83	26.50	26.50	26.50	0
07 Nov 18	25.66660 -0.83	25.67	25.45	25.67	12,756
06 Nov 18	26.50000 +0.00	26.50	26.50	26.50	0
05 Nov 18	26.50000 +0.83	26.50	26.50	26.50	0
02 Nov 18	25.66660 -2.33	25.67	25.67	25.67	5,905
01 Nov 18	28.00000 +1.50	28.00	28.00	28.00	1
31 Oct 18	26.50000 +0.50	27.00	25.30	26.00	28,307
30 Oct 18	26.00000 +0.00	26.00	26.00	26.00	0
29 Oct 18	26.00000 -0.50	26.00	26.00	26.00	0
26 Oct 18	26.50000 +1.00	26.50	26.50	26.50	19,577
25 Oct 18	25.50000 +0.00	25.50	25.50	25.50	0
24 Oct 18	25.50000 +0.00	27.00	24.51	25.50	2,518
23 Oct 18	25.50000 -0.50	26.55	25.20	25.50	29,908
22 Oct 18	26.00000 +0.00	26.67	25.20	26.00	13,375
19 Oct 18	26.00000 +1.00	26.67	25.00	26.00	34,662
18 Oct 18	25.00000 +0.52	25.95	25.00	25.00	31,652
17 Oct 18	24.47890 +1.98	24.48	21.30	22.50	116,000
16 Oct 18	22.50000 +0.50	23.00	22.40	22.40	35,954
15 Oct 18	22.00000 +0.00	22.74	21.06	22.00	33,699
12 Oct 18	22.00000 -1.00	22.74	22.00	22.74	26,840
11 Oct 18	23.00000 +0.00	23.39	20.00	22.00	152,920
10 Oct 18	23.00000 -2.50	25.05	22.00	25.05	46,430
09 Oct 18	25.50000 -0.50	26.25	25.01	26.25	20,000
08 Oct 18	26.00000 -1.50	26.00	26.00	26.00	2,408
05 Oct 18	27.50000 -0.50	27.90	26.00	27.90	8,100
04 Oct 18	28.00000 +0.00	28.00	28.00	28.00	0
03 Oct 18	28.00000 +3.00	29.30	26.00	28.00	48,171
02 Oct 18	25.00000 -1.50	25.00	25.00	25.00	2,500
01 Oct 18	26.50000 +0.00	28.00	25.00	26.50	3,401
28 Sep 18	26.50000 +1.50	26.50	26.50	26.50	0
27 Sep 18	25.00000 -1.50	25.00	25.00	25.00	458
26 Sep 18	26.50000 +0.00	27.24	25.13	26.50	10,249
25 Sep 18	26.50000 +1.38	26.50	26.50	26.50	0
24 Sep 18	25.12500 -1.38	25.13	25.13	25.13	8,723
21 Sep 18	26.50000 -1.05	26.50	26.50	26.50	0
20 Sep 18	27.55000 +0.55	27.55	27.55	27.55	356
19 Sep 18	27.00000 +0.50	27.00	27.00	27.00	961
18 Sep 18	26.50000 -1.05	26.50	26.50	26.50	0
17 Sep 18	27.55000 +1.05	27.55	27.55	27.55	1,874
14 Sep 18	26.50000 +1.20	26.50	26.50	26.50	0
13 Sep 18	25.30000 -0.30	25.30	25.13	25.30	21,562
12 Sep 18	25.60000 +0.00	25.60	25.60	25.60	11,025
11 Sep 18	25.60000 +0.00	25.60	25.60	25.60	2,586
10 Sep 18	25.60000 -0.60	25.60	25.60	25.60	10,000
07 Sep 18	26.20000 +0.00	26.20	26.20	26.20	27,608
06 Sep 18	26.20000 -0.30	26.20	25.00	26.20	34,031
05 Sep 18	26.50000 -5.50	28.60	25.00	28.60	187,863
04 Sep 18	32.00000 +1.00	32.00	32.00	32.00	1,843
03 Sep 18	31.00000 +0.00	31.00	31.00	31.00	5,000
31 Aug 18	31.00000 +0.30	31.00	30.70	30.70	7,500
30 Aug 18	30.70000 +0.70	30.70	30.70	30.70	3,000
29 Aug 18	30.00000 +0.00	30.00	30.00	30.00	0
28 Aug 18	30.00000 -0.65	30.00	30.00	30.00	0
24 Aug 18	30.65000 +1.65	30.65	30.65	30.65	32,626
23 Aug 18	29.00000 -1.65	29.00	29.00	29.00	10,000
22 Aug 18	30.65000 +0.65	30.65	30.65	30.65	320
21 Aug 18	30.00000 -0.65	30.00	30.00	30.00	0
20 Aug 18	30.65000 +0.65	30.65	30.65	30.65	3,262
17 Aug 18	30.00000 +0.00	30.00	30.00	30.00	0
16 Aug 18	30.00000 +0.00	30.65	29.20	30.00	1,625
15 Aug 18	30.00000 -0.65	30.00	30.00	30.00	0
14 Aug 18	30.65000 +0.65	30.65	30.65	30.65	3,245
13 Aug 18	30.00000 +0.00	30.00	30.00	30.00	0
10 Aug 18	30.00000 +0.00	30.65	29.20	30.00	3,492
09 Aug 18	30.00000 -0.20	30.00	30.00	30.00	10,000
08 Aug 18	30.20000 +0.16	30.20	30.20	30.20	5,000
07 Aug 18	30.04000 -0.46	30.04	30.00	30.04	300,000
06 Aug 18	30.50000 +0.00	30.50	30.50	30.50	0
03 Aug 18	30.50000 +0.00	30.50	30.50	30.50	0
02 Aug 18	30.50000 +0.17	30.50	30.50	30.50	0
01 Aug 18	30.33300 +0.00	30.33	30.33	30.33	5,500
31 Jul 18	30.33300 +1.93	30.33	28.40	29.00	28,881
30 Jul 18	28.40000 -0.60	28.40	28.40	28.40	5,000
27 Jul 18	29.00000 +0.00	29.00	29.00	29.00	0
26 Jul 18	29.00000 +0.00	29.00	29.00	29.00	0
25 Jul 18	29.00000 -1.00	30.00	25.65	30.00	151,666
24 Jul 18	30.00100 -1.50	30.00	30.00	30.00	3,354
23 Jul 18	31.50000 +0.00	31.69	29.67	31.50	30,223
20 Jul 18	31.50000 +0.50	31.75	30.55	31.00	32,409
19 Jul 18	31.00000 -1.30	32.25	30.35	32.25	30,000
18 Jul 18	32.30000 -1.20	32.30	32.30	32.30	19,160
17 Jul 18	33.50000 +1.50	34.15	32.22	32.50	30,114
16 Jul 18	32.00000 -1.50	33.90	29.51	33.50	149,278
13 Jul 18	33.50000 +4.00	34.88	28.33	29.00	118,978
12 Jul 18	29.50000 +1.00	30.00	29.50	29.50	23,500
11 Jul 18	28.50000 +1.00	33.00	27.00	28.50	417,370
10 Jul 18	27.50000 +0.00	28.70	26.51	27.50	1,741
09 Jul 18	27.50000 +0.50	28.00	27.40	27.40	21,743
06 Jul 18	27.00000 +0.00	27.45	25.00	27.00	110,000
05 Jul 18	27.00000 +0.10	28.00	26.10	27.00	22,032
04 Jul 18	26.90000 -1.10	26.90	25.00	26.90	41,535
03 Jul 18	28.00000 -1.00	29.50	25.00	29.00	99,941
02 Jul 18	29.00000 -2.50	31.00	28.00	31.00	52,751
29 Jun 18	31.50000 +0.00	31.50	31.50	31.50	0
28 Jun 18	31.50000 -1.50	31.88	31.00	31.88	12,961
27 Jun 18	33.00000 -3.00	34.20	33.00	34.20	30,543
26 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
25 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
22 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
21 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
20 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
19 Jun 18	36.00000 +0.10	36.00	36.00	36.00	0
18 Jun 18	35.90000 +1.80	35.90	35.90	35.90	10,000
15 Jun 18	34.10000 -0.90	34.10	34.10	34.10	397
14 Jun 18	35.00000 +0.00	36.00	34.00	35.00	15,448
13 Jun 18	35.00000 -1.00	36.00	35.00	36.00	61,064
12 Jun 18	36.00000 +1.00	36.00	36.00	36.00	0
11 Jun 18	35.00000 -1.00	35.00	35.00	35.00	2,034
08 Jun 18	36.00000 +0.00	36.00	36.00	36.00	0
07 Jun 18	36.00000 -2.00	37.00	35.00	37.00	23,186
06 Jun 18	38.00000 -1.50	38.00	36.00	38.00	33,000
05 Jun 18	39.50000 +0.00	39.50	39.50	39.50	0
04 Jun 18	39.50000 +0.00	39.50	39.50	39.50	0
01 Jun 18	39.50000 +0.00	39.50	39.50	39.50	0
31 May 18	39.50000 +0.00	39.50	39.50	39.50	0
30 May 18	39.50000 +1.50	39.50	39.50	39.50	0
29 May 18	38.00000 -1.50	38.00	38.00	38.00	2,500
25 May 18	39.50000 +0.00	41.00	39.00	39.50	3,500
24 May 18	39.50000 +0.00	39.50	38.00	39.50	77,500
23 May 18	39.50000 +0.00	39.50	38.00	39.50	52,500
22 May 18	39.50000 -0.68	39.50	39.50	39.50	0
21 May 18	40.18000 +0.68	40.18	40.18	40.18	5,275
18 May 18	39.50000 +3.50	40.50	37.00	37.00	108,394
17 May 18	36.00000 +0.00	37.00	35.30	36.00	98,990
16 May 18	36.00000 +0.00	36.00	36.00	36.00	0
15 May 18	36.00000 -1.00	36.70	35.00	36.70	17,394
14 May 18	37.00000 +0.49	38.50	36.00	37.50	25,731
11 May 18	36.51000 -2.49	36.51	36.51	36.51	4,923
10 May 18	39.00000 +2.00	39.00	39.00	39.00	900
09 May 18	37.00000 +0.00	37.00	36.45	37.00	12,205
08 May 18	37.00000 -0.50	37.00	37.00	37.00	1,262
04 May 18	37.50000 -0.50	37.50	37.50	37.50	0
03 May 18	38.00000 +2.00	38.00	38.00	38.00	27,000
02 May 18	36.00000 +0.00	40.00	35.00	36.00	91,648
01 May 18	36.00000 -3.50	38.00	35.00	38.00	44,649
30 Apr 18	39.50000 -0.50	40.70	38.00	40.00	67,636
27 Apr 18	40.00000 +3.00	42.80	38.00	38.00	148,823
26 Apr 18	37.00000 +2.50	37.69	35.00	35.00	219,416
25 Apr 18	34.50000 -0.50	34.50	34.50	34.50	0
24 Apr 18	35.00000 +0.50	35.00	35.00	35.00	2,826
23 Apr 18	34.50000 +1.35	34.50	34.50	34.50	0
20 Apr 18	33.15000 -1.00	33.15	33.02	33.15	11,034
19 Apr 18	34.15000 -1.35	34.15	33.20	34.15	10,102
18 Apr 18	35.50000 +2.50	35.50	32.00	33.00	186,450
17 Apr 18	33.00000 -1.00	33.00	30.00	33.00	260,697
16 Apr 18	34.00000 +3.00	34.00	34.00	34.00	5,000
13 Apr 18	31.00000 -1.00	31.00	31.00	31.00	27,500
12 Apr 18	32.00000 -1.50	32.00	32.00	32.00	10,000
11 Apr 18	33.50000 +0.00	33.50	33.00	33.50	23,200
10 Apr 18	33.50000 -1.38	35.00	32.00	35.00	38,473
09 Apr 18	34.88000 -0.02	34.88	34.88	34.88	1,460
06 Apr 18	34.90000 +0.40	34.90	34.00	34.50	59,122
05 Apr 18	34.50000 +2.00	34.70	32.15	32.50	32,853
04 Apr 18	32.50000 -1.50	33.00	31.00	33.00	80,409
03 Apr 18	34.00000 -3.50	36.01	31.00	36.01	100,972
29 Mar 18	37.50000 +0.60	37.50	37.50	37.50	0
28 Mar 18	36.90000 -0.80	36.90	36.00	36.90	63,537
27 Mar 18	37.70000 +0.72	37.70	36.90	37.50	35,000
26 Mar 18	36.98000 +0.88	36.98	36.06	36.98	13,500
23 Mar 18	36.10000 -1.40	36.10	36.06	36.10	14,000
22 Mar 18	37.50000 +0.50	38.40	36.10	37.50	3,368
21 Mar 18	37.00000 -0.50	37.00	35.00	37.00	55,116
20 Mar 18	37.50000 -3.00	39.00	35.10	39.00	75,453
19 Mar 18	40.50000 -7.50	47.30	37.83	47.30	307,658
16 Mar 18	48.00000 +0.00	48.00	46.56	48.00	22,844
15 Mar 18	48.00000 -2.00	49.80	47.30	49.80	91,983
14 Mar 18	50.00000 +0.50	51.19	49.30	50.50	12,432
13 Mar 18	49.50000 -1.00	49.50	49.50	49.50	5,000
12 Mar 18	50.50000 +0.00	52.00	49.50	50.50	705
09 Mar 18	50.50000 +0.00	50.50	49.00	50.50	10,900
08 Mar 18	50.50000 +0.50	51.35	49.50	50.50	636
07 Mar 18	50.00000 +1.00	50.00	49.80	49.80	10,000
06 Mar 18	49.00000 -0.30	49.80	48.31	49.80	12,915
05 Mar 18	49.30000 -1.20	49.30	48.25	49.30	13,815
02 Mar 18	50.50000 +0.50	51.49	49.30	50.00	8,127
01 Mar 18	50.00000 +0.00	50.00	50.00	50.00	0
28 Feb 18	50.00000 -1.00	50.00	48.00	50.00	40,000
27 Feb 18	51.00000 +1.70	55.00	50.00	52.50	104,893
26 Feb 18	49.30000 -2.70	50.44	48.00	50.44	116,080
23 Feb 18	52.00000 +0.00	52.00	52.00	52.00	0
22 Feb 18	52.00000 +0.00	52.00	52.00	52.00	0
21 Feb 18	52.00000 +0.00	52.69	50.40	52.00	22,240
20 Feb 18	52.00000 +0.00	52.37	51.30	52.00	14,547
19 Feb 18	52.00000 +0.00	52.40	51.00	51.50	58,000
16 Feb 18	52.00000 +0.00	52.60	50.00	52.00	40,000
15 Feb 18	52.00000 +0.00	52.00	52.00	52.00	0
14 Feb 18	52.00000 +1.00	53.50	50.51	51.00	51,349
13 Feb 18	51.00000 +1.00	52.00	48.44	50.00	112,386
12 Feb 18	50.00000 +1.00	51.45	49.00	49.00	25,089
09 Feb 18	49.00000 +0.00	49.90	48.50	49.00	32,339
08 Feb 18	49.00000 -2.50	52.45	47.31	51.50	96,019
07 Feb 18	51.50000 +3.50	53.49	49.80	49.80	121,901
06 Feb 18	48.00000 -1.00	48.00	45.00	48.00	100,352
05 Feb 18	49.00000 -1.50	52.00	48.40	50.50	137,457
02 Feb 18	50.50000 -4.00	56.25	49.75	54.50	0
01 Feb 18	54.50000 +0.00	55.50	52.00	55.50	95,333
31 Jan 18	54.50000 -3.00	58.00	53.00	57.50	116,408
30 Jan 18	57.50000 -14.01	72.90	55.00	71.50	887,522
29 Jan 18	71.51000 -1.99	73.70	71.51	73.50	50,299
26 Jan 18	73.50000 -1.50	75.60	72.66	75.00	19,253
25 Jan 18	75.00000 +0.00	75.00	75.00	75.00	0
24 Jan 18	75.00000 -1.50	75.80	74.35	75.80	39,103
23 Jan 18	76.50000 +0.00	78.00	75.67	76.50	5,000
22 Jan 18	76.50000 +3.00	78.00	73.26	73.50	37,767
19 Jan 18	73.50000 -3.50	76.32	73.26	76.32	79,265
18 Jan 18	77.00000 -1.25	78.43	76.00	78.25	78,028
17 Jan 18	78.25000 +2.75	80.32	76.21	76.21	151,062
16 Jan 18	75.50000 +6.00	77.00	70.85	70.85	94,424
15 Jan 18	69.50000 +0.50	70.85	68.40	69.00	40,762
12 Jan 18	69.00000 -2.00	72.00	68.40	71.00	66,122
11 Jan 18	71.00000 +7.00	71.64	64.21	64.21	218,742
10 Jan 18	64.00000 +4.50	66.75	58.30	59.50	211,448
09 Jan 18	59.50000 +2.00	60.88	56.30	57.50	29,463
08 Jan 18	57.50000 +0.00	58.70	56.65	57.50	46,884
05 Jan 18	57.50000 +2.50	59.90	55.90	55.90	277,351
04 Jan 18	55.00000 +0.00	55.88	54.30	55.00	18,754
03 Jan 18	55.00000 +1.00	55.15	54.00	55.15	21,260
02 Jan 18	54.00000 -1.50	54.00	54.00	54.00	2,500
29 Dec 17	55.50000 +0.00	55.50	55.50	55.50	0
28 Dec 17	55.50000 -0.75	56.80	55.00	56.25	37,000
27 Dec 17	56.25000 +0.25	58.00	55.50	56.00	26,376
22 Dec 17	56.00000 +1.00	57.00	55.50	55.50	13,162
21 Dec 17	55.00000 +1.00	55.00	53.00	54.00	14,950
20 Dec 17	54.00000 -0.30	54.00	54.00	54.00	0
19 Dec 17	54.30000 +0.80	54.30	54.30	54.30	1,941
18 Dec 17	53.50000 -0.50	54.80	53.00	54.00	10,855
15 Dec 17	54.00000 +0.00	54.00	54.00	54.00	0
14 Dec 17	54.00000 +0.00	54.80	53.00	54.00	5,306
13 Dec 17	54.00000 +0.00	54.90	52.30	53.50	8,108
12 Dec 17	54.00000 +0.50	54.00	54.00	54.00	852
11 Dec 17	53.50000 +0.00	53.90	51.10	53.50	140,031
08 Dec 17	53.50000 -1.00	54.44	52.00	54.44	70,284
07 Dec 17	54.50000 -0.50	55.90	54.00	55.00	19,002
06 Dec 17	55.00000 +0.50	55.90	54.00	54.50	168,259
05 Dec 17	54.50000 +2.50	56.10	53.35	54.50	128,288
04 Dec 17	52.00000 +0.00	52.85	52.00	52.00	38,100
01 Dec 17	52.00000 -0.50	52.00	52.00	52.00	0
30 Nov 17	52.50000 +1.40	52.50	52.50	52.50	6,900
29 Nov 17	51.10000 +0.00	51.10	51.10	51.10	6,084
28 Nov 17	51.10000 -0.90	51.10	51.10	51.10	10,000
27 Nov 17	52.00000 -0.70	53.00	51.00	52.00	8,450
24 Nov 17	52.70000 +0.70	52.70	52.70	52.70	3,795
23 Nov 17	52.00000 -2.00	54.60	51.15	54.00	32,804
22 Nov 17	54.00000 +0.00	55.00	53.30	54.00	68,101
21 Nov 17	54.00000 +2.00	55.00	51.30	52.00	47,043
20 Nov 17	52.00000 +2.00	53.00	51.30	51.30	16,098
17 Nov 17	50.00000 -0.50	50.64	49.21	50.50	40,000
16 Nov 17	50.50000 -0.50	51.45	49.21	51.00	40,174
15 Nov 17	51.00000 +0.25	52.00	50.75	51.50	5,950
14 Nov 17	50.75000 -1.80	50.75	50.75	50.75	5,000
13 Nov 17	52.55000 +1.55	53.00	52.55	52.55	27,993
10 Nov 17	51.00000 -1.00	51.00	51.00	51.00	5,000
09 Nov 17	52.00000 +0.00	52.00	51.00	52.00	21,000
08 Nov 17	52.00000 -1.00	52.00	52.00	52.00	15,000
07 Nov 17	53.00000 +1.00	54.00	52.50	52.50	70,111
06 Nov 17	52.00000 +0.00	53.00	52.00	52.00	127,574
03 Nov 17	52.00000 +0.00	52.33	51.72	52.00	2,042
02 Nov 17	52.00000 -1.00	53.00	51.02	53.00	50,332
01 Nov 17	53.00000 -2.50	55.50	53.00	55.50	48,150
31 Oct 17	55.50000 +3.00	55.68	53.00	53.00	393,973
30 Oct 17	52.50000 +5.00	53.85	49.00	49.00	202,667
27 Oct 17	47.50000 -0.25	48.45	46.00	47.75	15,268
26 Oct 17	47.75000 -0.75	48.80	47.00	48.50	8,307
25 Oct 17	48.50000 -3.00	51.00	47.88	51.00	51,889
24 Oct 17	51.50000 +0.00	51.50	51.50	51.50	0
23 Oct 17	51.50000 -0.50	52.50	51.00	52.00	18,144
20 Oct 17	52.00000 +0.50	52.50	51.40	51.50	38,096
19 Oct 17	51.50000 +2.00	54.00	48.25	49.50	520,619
18 Oct 17	49.50000 -1.00	50.89	48.45	50.50	37,235
17 Oct 17	50.50000 +0.50	51.69	50.00	50.50	93,069
16 Oct 17	50.00000 +2.80	50.00	47.22	48.00	64,998
13 Oct 17	47.20000 -0.80	47.20	47.20	47.20	15,000
12 Oct 17	48.00000 +1.00	49.00	47.06	47.06	18,140
11 Oct 17	47.00000 +1.00	47.00	46.00	46.00	14,255
10 Oct 17	46.00000 -1.00	46.00	46.00	46.00	4,348
09 Oct 17	47.00000 +1.00	47.00	47.00	47.00	4,255
06 Oct 17	46.00000 +0.50	46.00	46.00	46.00	13,500
05 Oct 17	45.50000 +0.50	46.00	44.38	45.00	33,955
04 Oct 17	45.00000 +0.63	46.00	44.50	45.00	33,000
03 Oct 17	44.37500 -0.83	44.38	44.30	44.38	17,059
02 Oct 17	45.20600 -0.79	45.21	45.21	45.21	11,328
29 Sep 17	46.00000 +0.00	46.00	46.00	46.00	0
28 Sep 17	46.00000 -0.50	48.00	45.28	46.50	36,493
27 Sep 17	46.50000 +1.00	47.90	45.30	45.50	56,945
26 Sep 17	45.50000 +0.00	46.04	44.48	45.50	7,500
25 Sep 17	45.50000 +2.75	46.89	42.13	43.00	85,004
22 Sep 17	42.75000 +0.25	42.75	42.75	42.75	50,000
21 Sep 17	42.50000 +0.44	42.50	42.50	42.50	0
20 Sep 17	42.05500 -0.94	42.06	42.00	42.06	19,732
19 Sep 17	43.00000 +0.10	43.00	43.00	43.00	0
18 Sep 17	42.90000 +0.16	42.90	42.90	42.90	10,000
15 Sep 17	42.74400 +0.74	42.74	42.17	42.17	9,600
13 Sep 17	42.00000 -0.17	42.00	42.00	42.00	0
12 Sep 17	42.17000 +0.17	42.20	42.17	42.17	2,874
11 Sep 17	42.00000 +2.00	43.88	41.00	42.00	166,106
08 Sep 17	40.00000 +1.00	40.00	40.00	40.00	0
07 Sep 17	39.00000 -0.80	39.00	39.00	39.00	5,182
06 Sep 17	39.80000 +0.80	39.80	39.80	39.80	14,750
05 Sep 17	39.00000 -1.00	39.00	39.00	39.00	28,000
04 Sep 17	40.00000 -0.75	40.00	40.00	40.00	0
01 Sep 17	40.75000 +0.75	40.75	40.75	40.75	2,000
31 Aug 17	40.00000 -0.50	40.00	39.00	40.00	8,000
30 Aug 17	40.50000 +0.00	40.50	40.50	40.50	0
29 Aug 17	40.50000 +0.39	40.50	40.50	40.50	0
25 Aug 17	40.11000 -0.89	40.11	40.11	40.11	665
24 Aug 17	41.00000 -2.00	42.00	41.00	42.00	23,647
23 Aug 17	43.00000 +0.00	43.00	43.00	43.00	0
22 Aug 17	43.00000 +0.00	43.00	43.00	43.00	0
21 Aug 17	43.00000 +0.00	43.00	43.00	43.00	0
18 Aug 17	43.00000 -0.50	43.13	42.00	43.13	4,664
17 Aug 17	43.50000 +0.38	43.50	43.50	43.50	0
16 Aug 17	43.12500 +0.00	43.13	43.13	43.13	3,500
15 Aug 17	43.12500 -0.63	43.13	43.13	43.13	2,000
14 Aug 17	43.75000 +0.25	43.75	43.75	43.75	3,000
11 Aug 17	43.50000 +1.25	45.97	43.00	43.00	237,770
10 Aug 17	42.25000 -1.75	42.25	42.25	42.25	9,468
09 Aug 17	44.00000 +1.00	44.00	44.00	44.00	200
08 Aug 17	43.00000 +1.00	43.80	42.75	42.75	17,283
07 Aug 17	42.00000 +0.90	42.80	41.10	42.00	40,405
04 Aug 17	41.10000 -1.90	41.10	41.00	41.10	9,000
03 Aug 17	43.00000 +0.90	43.63	43.00	43.00	51,118
02 Aug 17	42.10000 +1.10	42.10	41.44	41.44	62,251
01 Aug 17	41.00000 +1.00	41.00	41.00	41.00	0
31 Jul 17	40.00000 -1.00	40.00	40.00	40.00	36,000
28 Jul 17	41.00000 -1.22	41.00	41.00	41.00	9,757
27 Jul 17	42.22500 -0.78	42.22	41.50	42.22	16,000
26 Jul 17	43.00000 +0.75	43.00	43.00	43.00	9,220
25 Jul 17	42.25000 +0.38	43.00	41.00	41.88	48,311
24 Jul 17	41.87500 -0.66	41.88	41.88	41.88	0
21 Jul 17	42.53130 +0.66	42.53	42.53	42.53	3,000
20 Jul 17	41.87500 +0.00	41.88	41.88	41.88	0
19 Jul 17	41.87500 -0.33	41.88	41.88	41.88	0
18 Jul 17	42.20000 +0.95	42.20	42.20	42.20	2,000
17 Jul 17	41.25000 -1.52	41.25	41.25	41.25	6,874
14 Jul 17	42.77000 +0.27	42.77	42.77	42.77	397
13 Jul 17	42.50000 +0.00	42.50	42.50	42.50	0
12 Jul 17	42.50000 -0.60	42.69	42.50	42.69	14,000
11 Jul 17	43.10000 -0.15	43.10	43.10	43.10	4,640
10 Jul 17	43.25000 +2.25	43.49	41.69	41.69	79,632
07 Jul 17	41.00000 +0.45	41.00	41.00	41.00	0
06 Jul 17	40.55000 -1.14	40.55	40.00	40.55	12,977
05 Jul 17	41.68500 +0.69	41.70	41.69	41.69	25,000
04 Jul 17	41.00000 -1.00	41.75	40.00	41.50	6,000
03 Jul 17	42.00000 +0.50	42.00	42.00	42.00	23,185
30 Jun 17	41.50000 +0.00	41.50	41.50	41.50	0
29 Jun 17	41.50000 -0.25	42.00	40.50	41.75	3,000
28 Jun 17	41.75000 +0.00	41.75	41.75	41.75	0
27 Jun 17	41.75000 +0.50	42.40	41.00	42.00	7,841
26 Jun 17	41.25000 -1.44	41.25	41.00	41.25	12,041
23 Jun 17	42.69000 +0.69	42.69	42.69	42.69	1,000
22 Jun 17	42.00000 -1.60	42.25	41.00	42.25	31,000
21 Jun 17	43.60000 +0.60	43.60	43.60	43.60	1,253
20 Jun 17	43.00000 +0.75	43.00	43.00	43.00	0
19 Jun 17	42.25000 -0.75	42.25	42.25	42.25	404
16 Jun 17	43.00000 +0.00	43.00	43.00	43.00	0
15 Jun 17	43.00000 +0.00	43.00	43.00	43.00	0
14 Jun 17	43.00000 -0.60	43.00	43.00	43.00	0
13 Jun 17	43.60000 +0.60	43.60	43.60	43.60	1,146
12 Jun 17	43.00000 +0.00	43.00	43.00	43.00	0
09 Jun 17	43.00000 -0.60	43.00	43.00	43.00	0
08 Jun 17	43.60000 +0.35	43.60	43.60	43.60	2,855
07 Jun 17	43.25000 +0.25	43.25	43.25	43.25	0
06 Jun 17	43.00000 -1.00	43.00	43.00	43.00	3,000
05 Jun 17	44.00000 +0.10	44.00	44.00	44.00	0
02 Jun 17	43.90000 +0.40	43.90	43.90	43.90	45,528
01 Jun 17	43.50000 -0.75	43.50	43.13	43.50	11,128
31 May 17	44.25000 -0.75	46.00	44.00	45.00	119,234
30 May 17	45.00000 +0.50	46.00	44.88	44.88	52,006
26 May 17	44.50000 +0.00	44.50	44.50	44.50	0
25 May 17	44.50000 +0.50	44.50	44.50	44.50	0
24 May 17	44.00000 -1.00	44.00	44.00	44.00	25,000
23 May 17	45.00000 +0.00	45.00	45.00	45.00	0
22 May 17	45.00000 +0.00	45.00	45.00	45.00	0
19 May 17	45.00000 +0.50	45.00	45.00	45.00	5,000
18 May 17	44.50000 -1.88	46.00	43.50	46.00	104,578
17 May 17	46.37500 -0.88	46.38	46.38	46.38	500
16 May 17	47.25000 +0.75	47.25	47.25	47.25	0
15 May 17	46.50000 -1.00	46.50	46.50	46.50	5,000
12 May 17	47.50000 -0.50	48.61	47.00	48.00	72,998
11 May 17	48.00000 -1.00	48.75	47.25	48.75	194,750
10 May 17	49.00000 +2.50	50.00	46.60	46.60	188,061
09 May 17	46.50000 +0.50	46.88	45.60	46.00	56,665
08 May 17	46.00000 -0.90	46.88	45.25	46.00	2,533
05 May 17	46.90000 +0.90	46.90	46.90	46.90	15,000
04 May 17	46.00000 -0.50	46.75	44.21	46.50	131,749
03 May 17	46.50000 -2.00	47.00	45.00	47.00	36,688
02 May 17	48.50000 +1.25	49.90	47.70	47.70	227,447
28 Apr 17	47.25000 -1.75	49.15	46.51	49.00	161,541
27 Apr 17	49.00000 +2.50	50.75	47.49	47.49	622,880
26 Apr 17	46.50000 +4.00	47.70	45.00	45.00	616,498
25 Apr 17	42.50000 +0.50	42.50	42.50	42.50	0
24 Apr 17	42.00000 +0.00	42.00	42.00	42.00	12,756
21 Apr 17	42.00000 +0.00	42.00	42.00	42.00	2,000
20 Apr 17	42.00000 -0.35	42.00	42.00	42.00	7,407
19 Apr 17	42.35000 -0.65	42.35	42.25	42.35	4,000
18 Apr 17	43.00000 -0.69	43.00	43.00	43.00	0
13 Apr 17	43.69000 +1.19	43.69	43.69	43.69	1,796
12 Apr 17	42.50000 -0.50	42.50	42.50	42.50	10,000
11 Apr 17	43.00000 +0.63	43.75	42.31	43.00	3,102
10 Apr 17	42.37500 -1.63	42.38	42.31	42.38	9,289
07 Apr 17	44.00000 +6.00	45.49	40.45	40.45	294,971
06 Apr 17	38.00000 +0.00	38.00	38.00	38.00	0
05 Apr 17	38.00000 +0.75	38.00	38.00	38.00	0
04 Apr 17	37.25000 -0.75	37.25	37.15	37.25	17,877
03 Apr 17	38.00000 -0.50	38.00	37.15	38.00	15,970
31 Mar 17	38.50000 -0.50	38.50	38.50	38.50	0
30 Mar 17	39.00000 +0.00	39.00	39.00	39.00	0
29 Mar 17	39.00000 +0.00	39.00	38.00	39.00	7,533
28 Mar 17	39.00000 -0.10	39.00	39.00	39.00	50,000
27 Mar 17	39.10000 -0.90	39.10	39.00	39.10	60,000
24 Mar 17	40.00000 +0.00	40.00	39.00	40.00	73,775
23 Mar 17	40.00000 +0.89	40.00	40.00	40.00	0
22 Mar 17	39.11100 -0.89	39.11	39.11	39.11	75,000
21 Mar 17	40.00000 +0.00	40.00	40.00	40.00	0
20 Mar 17	40.00000 +0.89	41.00	39.11	40.00	223,470
17 Mar 17	39.11100 -0.89	39.11	39.11	39.11	13,115
16 Mar 17	40.00000 -0.11	41.00	40.00	41.00	92,962
15 Mar 17	40.11100 -1.11	40.11	40.11	40.11	5,000
14 Mar 17	41.22510 -0.77	41.23	41.00	41.23	44,000
13 Mar 17	42.00000 -1.25	43.00	41.23	43.00	60,000
10 Mar 17	43.25000 -0.75	43.25	43.11	43.25	4,000
09 Mar 17	44.00000 -1.50	45.06	43.22	45.06	69,500
08 Mar 17	45.50000 +0.37	45.60	45.50	45.50	100,000
07 Mar 17	45.13100 -0.37	45.13	45.13	45.13	16,637
06 Mar 17	45.50000 +0.00	45.50	45.50	45.50	0
03 Mar 17	45.50000 +1.25	45.75	45.13	45.13	3,603
02 Mar 17	44.25000 -0.75	44.25	44.25	44.25	4,547
01 Mar 17	45.00000 +1.00	45.00	45.00	45.00	150,084
28 Feb 17	44.00000 +0.00	44.00	44.00	44.00	0
27 Feb 17	44.00000 +0.00	45.00	43.25	44.00	877
24 Feb 17	44.00000 +0.00	44.75	43.25	44.00	8,840
23 Feb 17	44.00000 -1.00	44.75	43.10	44.50	35,871
22 Feb 17	45.00000 +2.00	46.00	42.38	42.50	283,014
21 Feb 17	43.00000 +2.50	44.00	41.63	41.63	115,559
20 Feb 17	40.50000 +2.25	42.00	38.20	38.25	166,500
17 Feb 17	38.25000 +0.25	38.30	37.69	38.00	65,000
16 Feb 17	38.00000 +0.00	38.74	37.11	38.00	61,323
15 Feb 17	38.00000 -1.00	39.00	37.11	38.50	28,048
14 Feb 17	38.99900 +1.00	39.00	39.00	39.00	2,584
13 Feb 17	38.00000 -1.00	38.00	38.00	38.00	10,000
10 Feb 17	39.00000 +0.98	39.00	39.00	39.00	0
09 Feb 17	38.02120 -0.98	38.02	38.02	38.02	10,000
08 Feb 17	39.00000 +0.00	39.00	39.00	39.00	10,166
07 Feb 17	38.99990 +0.21	39.00	38.00	39.00	2,753
06 Feb 17	38.79000 -0.21	38.79	38.00	38.79	49,676
03 Feb 17	39.00000 +0.21	39.00	39.00	39.00	0
02 Feb 17	38.79000 -0.21	38.79	38.00	38.79	12,665
01 Feb 17	39.00000 +0.79	39.00	39.00	39.00	0
31 Jan 17	38.21000 -0.97	38.21	38.00	38.21	43,716
30 Jan 17	39.18000 +0.18	39.18	39.18	39.18	10,000
27 Jan 17	39.00000 +0.00	39.20	38.00	39.00	49,500
26 Jan 17	39.00000 +0.00	39.38	38.00	39.00	96,686
25 Jan 17	39.00000 +0.00	39.45	38.25	39.00	25,715
24 Jan 17	39.00000 +0.79	39.00	39.00	39.00	0
23 Jan 17	38.21000 -0.79	38.21	38.21	38.21	2,500
20 Jan 17	39.00000 +0.00	39.00	39.00	39.00	0
19 Jan 17	39.00000 +2.88	40.00	38.00	38.00	143,343
18 Jan 17	36.12110 -1.37	36.12	36.12	36.12	2,000
17 Jan 17	37.49000 +0.49	37.49	37.49	37.49	800
16 Jan 17	37.00000 -1.50	39.58	37.00	38.50	115,427
13 Jan 17	38.50000 -1.00	39.63	38.25	39.50	36,039
12 Jan 17	39.50000 -0.50	39.50	39.50	39.50	0
11 Jan 17	40.00000 +0.50	40.00	40.00	40.00	3,102
10 Jan 17	39.50000 +0.00	39.50	39.50	39.50	0
09 Jan 17	39.50000 -0.50	39.50	39.50	39.50	0
06 Jan 17	40.00000 +0.50	40.00	40.00	40.00	12,000
05 Jan 17	39.50000 +0.00	40.00	38.90	39.50	412,000
04 Jan 17	39.50000 +0.00	40.80	39.00	39.50	260,656
03 Jan 17	39.50000 +0.00	40.90	39.10	39.50	15,063
30 Dec 16	39.50000 +0.82	40.40	39.00	39.00	60,675
29 Dec 16	38.67650 -0.32	38.68	38.68	38.68	10,335
28 Dec 16	39.00000 -0.89	39.89	38.50	39.00	15,611
23 Dec 16	39.89000 +1.39	40.00	39.89	39.89	21,330
22 Dec 16	38.50000 +0.00	39.60	38.02	38.50	7,048
21 Dec 16	38.50000 +0.50	39.75	38.02	38.02	34,643
20 Dec 16	38.00000 +0.00	38.90	38.00	38.00	204,269
19 Dec 16	38.00000 -0.50	39.60	37.80	38.50	119,190
16 Dec 16	38.50000 -0.25	40.00	38.00	38.75	244,838
15 Dec 16	38.75000 +1.75	40.00	37.70	37.70	587,434
14 Dec 16	37.00000 -0.60	37.00	37.00	37.00	0
13 Dec 16	37.59990 -0.40	37.70	37.60	37.60	6,393
09 Dec 16	38.00000 +0.00	38.00	37.00	38.00	37,000
08 Dec 16	38.00000 +0.50	38.00	38.00	38.00	15,000
07 Dec 16	37.50000 -0.50	37.80	37.00	37.80	7,953
06 Dec 16	38.00000 -0.50	39.22	37.00	38.50	27,113
05 Dec 16	38.50000 +0.50	38.50	37.25	38.00	12,235
02 Dec 16	38.00000 +1.50	38.48	35.50	36.75	51,279
01 Dec 16	36.50000 +0.00	36.50	35.00	36.50	15,924
30 Nov 16	36.50000 -1.00	36.50	36.00	36.50	15,000
29 Nov 16	37.50000 +0.00	37.50	37.50	37.50	0
28 Nov 16	37.50000 -2.00	38.00	36.29	38.00	31,147
25 Nov 16	39.50000 -1.00	41.63	39.00	40.50	92,739
24 Nov 16	40.50000 +4.00	41.00	36.30	36.50	178,415
23 Nov 16	36.50000 +3.50	37.00	31.76	34.00	239,039
22 Nov 16	33.00000 -1.00	33.60	32.00	33.60	20,000
21 Nov 16	34.00000 +0.00	34.75	33.00	34.00	63,000
18 Nov 16	34.00000 +0.75	34.40	32.38	33.00	86,000
17 Nov 16	33.25000 -1.75	33.90	33.25	33.50	27,510
16 Nov 16	35.00000 +0.00	36.00	34.50	35.00	60,015
15 Nov 16	35.00000 +1.10	36.64	33.20	33.50	79,324
14 Nov 16	33.90000 +0.90	34.00	33.90	33.90	6,475
11 Nov 16	33.00000 +0.00	33.49	33.00	33.00	23,439
10 Nov 16	33.00000 +1.00	33.00	32.49	32.49	20,585
09 Nov 16	32.00000 -0.50	32.00	32.00	32.00	0
08 Nov 16	32.50000 +1.50	32.89	31.50	31.50	71,253
07 Nov 16	31.00000 +0.50	32.00	30.01	30.50	54,339
04 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
03 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
02 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
01 Nov 16	30.50000 +0.00	30.50	30.50	30.50	0
31 Oct 16	30.50000 -0.35	30.50	30.50	30.50	0
28 Oct 16	30.84990 +0.35	31.40	30.85	30.85	52,500
27 Oct 16	30.50000 +0.00	30.50	30.50	30.50	0
26 Oct 16	30.50000 +0.25	30.50	30.50	30.50	0
25 Oct 16	30.25010 +0.25	30.25	30.25	30.25	7,000
24 Oct 16	30.00000 -0.50	30.00	30.00	30.00	5,512
21 Oct 16	30.50010 -0.50	30.50	30.50	30.50	1,649
20 Oct 16	31.00000 +0.00	31.00	31.00	31.00	0
19 Oct 16	31.00000 -0.40	31.40	30.00	31.00	111,663
18 Oct 16	31.40000 +0.90	31.40	31.40	31.40	2,532
17 Oct 16	30.50000 -0.01	30.50	30.50	30.50	9,712
14 Oct 16	30.51110 +0.51	30.51	30.51	30.51	5,000
13 Oct 16	30.00000 -1.49	30.00	30.00	30.00	2,756
12 Oct 16	31.49000 +0.49	31.49	31.49	31.49	5,000
11 Oct 16	31.00000 +0.50	32.00	30.50	30.50	75,000
10 Oct 16	30.50000 +0.00	30.50	30.50	30.50	0
07 Oct 16	30.50000 +0.00	31.99	29.61	30.50	17,500
06 Oct 16	30.50000 -1.75	33.00	27.58	32.00	154,224
05 Oct 16	32.25010 -0.25	32.25	32.25	32.25	8,000
04 Oct 16	32.50000 -0.75	32.95	32.22	32.95	12,000
03 Oct 16	33.25000 -0.75	35.00	32.00	34.00	90,248
30 Sep 16	34.00000 +0.00	34.24	33.00	34.00	89,599
29 Sep 16	34.00000 -0.28	35.90	33.75	34.50	148,763
28 Sep 16	34.28370 +2.78	34.28	31.00	31.50	168,727
27 Sep 16	31.50000 +3.50	32.00	29.00	29.00	303,659
26 Sep 16	28.00000 +0.00	29.00	27.00	28.00	32,198
23 Sep 16	28.00000 +1.25	28.00	27.12	27.12	82,270
22 Sep 16	26.75000 +1.25	27.12	25.75	26.75	9,000
21 Sep 16	25.50000 -1.25	25.50	25.50	25.50	60,000
20 Sep 16	26.75000 +0.00	26.75	26.75	26.75	0
19 Sep 16	26.75000 +0.25	27.90	26.00	26.50	440,364
16 Sep 16	26.50000 +1.00	27.00	25.00	25.50	373,312
15 Sep 16	25.50000 +0.00	25.50	25.50	25.50	0
14 Sep 16	25.50000 -1.50	26.00	25.00	26.00	43,000
13 Sep 16	27.00000 -0.50	28.50	26.00	27.50	76,479
12 Sep 16	27.50000 +5.00	28.49	22.00	23.50	654,583
09 Sep 16	22.50000 +8.00	23.00	18.00	18.50	388,392
08 Sep 16	14.50000 -0.75	14.50	14.50	14.50	10,000
07 Sep 16	15.25000 +0.75	15.25	15.25	15.25	0
06 Sep 16	14.50000 -0.75	14.50	14.50	14.50	7,000
05 Sep 16	15.25000 +0.25	15.40	15.00	15.25	7,500
02 Sep 16	15.00000 -0.50	15.00	15.00	15.00	5,000
01 Sep 16	15.50000 +0.25	15.50	15.50	15.50	25,000
31 Aug 16	15.25000 +0.00	15.25	15.25	15.25	0
30 Aug 16	15.25000 +0.25	16.00	14.80	15.50	55,408
26 Aug 16	15.00100 +2.50	15.00	14.00	14.00	40,000
25 Aug 16	12.50000 +0.00	12.90	12.05	12.50	141,598
24 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
23 Aug 16	12.50000 +0.45	13.00	12.05	12.50	131,475
22 Aug 16	12.05000 -0.45	12.05	12.05	12.05	2,815
19 Aug 16	12.50000 +0.30	12.50	12.50	12.50	0
18 Aug 16	12.20000 +0.20	12.20	12.20	12.20	114,000
17 Aug 16	12.00100 -0.05	12.00	12.00	12.00	7,000
16 Aug 16	12.05000 -0.45	12.05	12.05	12.05	1,667
15 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
12 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
11 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
10 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
09 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
08 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
05 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
04 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
03 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
02 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
01 Aug 16	12.50000 +0.00	12.50	12.50	12.50	0
29 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
28 Jul 16	12.50000 +0.50	12.50	12.50	12.50	0
27 Jul 16	12.00100 -0.50	12.00	12.00	12.00	3,295
26 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
25 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
22 Jul 16	12.50000 +0.00	12.50	12.50	12.50	34,000
21 Jul 16	12.50000 +0.45	12.50	12.50	12.50	0
20 Jul 16	12.05000 -0.45	12.05	12.05	12.05	950
19 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
18 Jul 16	12.50000 -0.20	12.50	12.50	12.50	0
15 Jul 16	12.70000 +0.70	12.70	12.70	12.70	7,874
14 Jul 16	12.00100 -0.50	12.00	12.00	12.00	1,500
13 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
12 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
11 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
08 Jul 16	12.50000 +0.30	12.50	12.50	12.50	0
07 Jul 16	12.20000 -0.30	12.20	12.20	12.20	20,000
06 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
05 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
04 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
01 Jul 16	12.50000 +0.00	12.50	12.50	12.50	0
30 Jun 16	12.50000 +0.00	12.50	12.50	12.50	0
29 Jun 16	12.50000 +0.00	12.50	12.50	12.50	0
28 Jun 16	12.50000 -0.20	12.50	12.50	12.50	0
27 Jun 16	12.70000 -0.03	12.70	12.70	12.70	45,000
24 Jun 16	12.72500 -0.82	12.73	12.73	12.73	2,000
23 Jun 16	13.55000 +0.00	13.55	13.55	13.55	4,934
22 Jun 16	13.55000 -0.70	13.55	13.55	13.55	2,000
21 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
20 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
17 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
16 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
15 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
14 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
13 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
10 Jun 16	14.25000 +0.00	14.25	14.25	14.25	0
09 Jun 16	14.25000 +0.30	14.25	14.25	14.25	0
08 Jun 16	13.95000 -0.30	13.95	13.55	13.95	2,143
07 Jun 16	14.25000 -0.25	14.64	13.50	14.50	336
06 Jun 16	14.50000 +0.00	14.50	14.50	14.50	0
03 Jun 16	14.50000 +0.00	14.50	13.55	14.50	55,355
02 Jun 16	14.50000 +0.00	14.50	14.50	14.50	0
01 Jun 16	14.50000 +0.95	14.50	14.50	14.50	0
31 May 16	13.55000 -0.95	13.55	13.55	13.55	2,000
27 May 16	14.50000 +0.00	14.50	14.50	14.50	0
26 May 16	14.50000 +0.00	14.50	14.50	14.50	0
25 May 16	14.50000 +0.00	14.50	14.50	14.50	0
24 May 16	14.50000 +0.30	14.50	14.50	14.50	0
23 May 16	14.20000 +0.69	14.20	14.20	14.20	20,000
20 May 16	13.51000 -0.99	13.51	13.51	13.51	1,500
19 May 16	14.50000 +0.00	14.50	14.50	14.50	0
18 May 16	14.50000 +0.00	14.50	14.50	14.50	0
17 May 16	14.50000 +0.00	14.50	14.50	14.50	0
16 May 16	14.50000 +0.00	14.50	14.50	14.50	0
13 May 16	14.50000 +0.00	14.50	14.50	14.50	0
12 May 16	14.50000 +0.00	14.50	14.50	14.50	0
11 May 16	14.50000 +0.00	14.50	14.50	14.50	0
10 May 16	14.50000 +0.99	14.50	14.50	14.50	0
09 May 16	13.51000 -0.69	13.51	13.51	13.51	2,000
06 May 16	14.20000 +0.20	14.20	14.20	14.20	339
05 May 16	14.00000 +0.50	14.00	13.50	14.00	56,102
04 May 16	13.50100 -1.00	13.50	13.50	13.50	2,000
03 May 16	14.50000 +0.25	14.50	14.50	14.50	0
29 Apr 16	14.25000 +0.75	14.25	13.75	14.25	131,000
28 Apr 16	13.50000 -1.00	13.50	13.50	13.50	518
27 Apr 16	14.50000 +0.00	14.50	14.50	14.50	0
26 Apr 16	14.50000 +0.00	14.50	14.50	14.50	0
25 Apr 16	14.50000 +0.06	14.50	14.50	14.50	0
22 Apr 16	14.44500 +0.44	14.44	13.50	14.44	19,510
21 Apr 16	14.00000 -1.00	14.00	14.00	14.00	2,000
20 Apr 16	15.00000 -0.25	15.00	15.00	15.00	0
19 Apr 16	15.25000 +0.25	15.27	15.25	15.25	587,238
18 Apr 16	15.00000 +0.21	15.00	15.00	15.00	0
15 Apr 16	14.79000 -0.21	14.79	14.00	14.79	2,724
14 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
13 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
12 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
11 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
08 Apr 16	15.00000 +0.11	15.00	15.00	15.00	0
07 Apr 16	14.89000 -0.11	14.89	14.89	14.89	323
06 Apr 16	15.00000 +0.00	15.00	15.00	15.00	0
05 Apr 16	15.00000 +1.00	15.00	15.00	15.00	0
04 Apr 16	14.00010 -0.24	14.00	14.00	14.00	4,101
01 Apr 16	14.24000 -0.76	14.24	14.00	14.24	8,337
31 Mar 16	15.00000 +0.76	15.00	15.00	15.00	0
30 Mar 16	14.24000 +0.44	14.24	14.24	14.24	1,000
29 Mar 16	13.80000 -0.80	13.80	13.80	13.80	15,000
24 Mar 16	14.60000 -0.80	14.60	14.60	14.60	2,000
23 Mar 16	15.40000 +0.15	15.40	15.40	15.40	6,000
22 Mar 16	15.25000 +0.25	15.25	15.25	15.25	0
21 Mar 16	15.00000 -0.50	15.00	14.50	15.00	6,000
18 Mar 16	15.50000 +0.76	15.50	15.50	15.50	0
17 Mar 16	14.74000 -1.00	14.74	14.74	14.74	665
16 Mar 16	15.74000 +0.24	15.74	15.74	15.74	610
15 Mar 16	15.50000 +0.00	15.50	15.50	15.50	0
14 Mar 16	15.50000 +0.00	15.50	15.50	15.50	0
11 Mar 16	15.50000 +0.00	15.50	15.50	15.50	0
10 Mar 16	15.50000 +1.00	15.50	15.50	15.50	0
09 Mar 16	14.50010 -0.97	14.50	14.50	14.50	5,500
08 Mar 16	15.47500 +0.23	15.48	15.48	15.48	4,500
07 Mar 16	15.25000 +0.75	15.50	14.50	15.25	1,810
04 Mar 16	14.50000 +0.00	14.50	14.50	14.50	2,000
03 Mar 16	14.50010 -0.75	14.50	14.50	14.50	2,500
02 Mar 16	15.25000 +0.00	15.25	15.25	15.25	0
01 Mar 16	15.25000 +0.00	15.25	15.25	15.25	0
29 Feb 16	15.25000 +0.00	15.25	15.25	15.25	0
26 Feb 16	15.25000 -0.45	15.25	15.25	15.25	0
25 Feb 16	15.70000 +0.00	15.70	15.70	15.70	6,369
24 Feb 16	15.70000 +0.70	15.70	15.70	15.70	6,337
23 Feb 16	15.00010 -1.00	15.00	15.00	15.00	10,000
22 Feb 16	16.00000 +1.25	16.00	15.50	15.50	40,355
19 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
18 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
17 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
16 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
15 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
12 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
11 Feb 16	14.75000 +0.24	14.75	14.75	14.75	0
10 Feb 16	14.51100 -0.24	14.51	14.51	14.51	4,034
09 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
08 Feb 16	14.75000 -0.12	14.75	14.75	14.75	0
05 Feb 16	14.87000 +0.12	14.87	14.87	14.87	323
04 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
03 Feb 16	14.75000 +0.00	14.75	14.75	14.75	0
02 Feb 16	14.75000 -0.25	14.75	14.75	14.75	0
01 Feb 16	15.00000 +0.25	15.00	15.00	15.00	50,000
29 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
28 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
27 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
26 Jan 16	14.75000 +0.25	14.75	14.75	14.75	0
25 Jan 16	14.50010 -0.25	14.50	14.50	14.50	8,250
22 Jan 16	14.75000 +0.14	14.75	14.75	14.75	0
21 Jan 16	14.61000 +0.00	14.61	14.55	14.61	34,000
20 Jan 16	14.61000 -0.14	14.61	14.61	14.61	17,000
19 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
18 Jan 16	14.75000 +0.14	14.75	14.75	14.75	0
15 Jan 16	14.61000 -0.14	14.61	14.61	14.61	7,098
14 Jan 16	14.75000 +0.00	14.75	14.75	14.75	0
13 Jan 16	14.75000 +0.14	14.75	14.75	14.75	0
12 Jan 16	14.60510 -0.14	14.61	14.61	14.61	2,000
11 Jan 16	14.75000 +0.00	15.00	14.61	14.75	15,302
08 Jan 16	14.75000 -0.25	14.75	14.75	14.75	0
07 Jan 16	14.99900 +0.37	15.00	15.00	15.00	321
06 Jan 16	14.62500 +0.02	14.63	14.25	14.63	100,000
05 Jan 16	14.60510 +0.11	14.61	14.61	14.61	4,000
04 Jan 16	14.50000 -0.45	14.50	14.50	14.50	6,787
31 Dec 15	14.95000 +0.20	14.95	14.95	14.95	790
30 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
29 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
24 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
23 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
22 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
21 Dec 15	14.75000 +0.25	14.75	14.75	14.75	0
18 Dec 15	14.50000 -0.25	14.50	14.50	14.50	10,000
17 Dec 15	14.75000 +0.00	14.75	14.75	14.75	0
16 Dec 15	14.75000 +0.25	14.75	14.75	14.75	0
15 Dec 15	14.50000 -0.25	14.50	14.50	14.50	5,000
14 Dec 15	14.75000 +0.25	14.75	14.50	14.75	161,000
11 Dec 15	14.50000 -0.25	14.50	14.50	14.50	1,764
10 Dec 15	14.75000 +0.25	14.75	14.75	14.75	0
09 Dec 15	14.50010 -0.50	14.50	14.50	14.50	7,500
08 Dec 15	15.00000 +0.00	15.00	15.00	15.00	0
07 Dec 15	15.00000 +0.00	15.00	15.00	15.00	321
04 Dec 15	15.00000 +0.00	15.00	15.00	15.00	0
03 Dec 15	15.00000 +0.44	15.00	15.00	15.00	0
02 Dec 15	14.55500 -0.44	14.56	14.56	14.56	2,000
01 Dec 15	15.00000 +0.44	15.00	15.00	15.00	0
30 Nov 15	14.55500 -0.44	14.56	14.56	14.56	4,000
27 Nov 15	15.00000 +0.27	15.00	15.00	15.00	2,960
26 Nov 15	14.72500 -0.06	14.73	14.56	14.73	22,522
25 Nov 15	14.78550 -0.21	14.79	14.79	14.79	45,000
24 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
23 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
20 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
19 Nov 15	15.00000 -0.20	15.20	14.79	15.00	6,881
18 Nov 15	15.20000 +0.20	15.20	15.20	15.20	3,947
17 Nov 15	15.00000 -0.30	15.20	14.70	15.00	15,731
16 Nov 15	15.30000 +0.30	15.40	15.30	15.30	5,124
13 Nov 15	15.00000 +0.00	15.00	15.00	15.00	0
12 Nov 15	15.00000 -0.75	15.30	15.00	15.30	21,205
11 Nov 15	15.75000 +0.50	16.00	15.00	15.25	31,412
10 Nov 15	15.25000 -0.60	16.00	14.79	15.25	9,636
09 Nov 15	15.85000 +0.00	15.85	15.85	15.85	2,500
06 Nov 15	15.85000 +0.60	15.85	15.85	15.85	10,199
05 Nov 15	15.25000 -0.25	15.85	14.55	15.25	2,303
04 Nov 15	15.50000 +0.75	15.50	15.50	15.50	2,632
03 Nov 15	14.75000 +0.00	14.75	14.75	14.75	0
02 Nov 15	14.75000 +0.00	14.75	14.75	14.75	0
30 Oct 15	14.75000 +0.20	15.20	14.55	14.75	100,000
29 Oct 15	14.55000 +0.00	14.55	14.02	14.55	79,120
28 Oct 15	14.55000 -0.45	14.55	14.55	14.55	2,000
27 Oct 15	15.00000 +0.00	15.35	15.00	15.00	10,300
26 Oct 15	15.00000 +0.75	15.00	15.00	15.00	25,000
23 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
22 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
21 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
20 Oct 15	14.25000 -0.61	14.25	14.25	14.25	0
19 Oct 15	14.86490 -0.14	14.86	14.86	14.86	10,000
16 Oct 15	15.00000 +0.15	15.00	15.00	15.00	9
15 Oct 15	14.85000 +0.00	14.85	14.85	14.85	9,000
14 Oct 15	14.85000 +0.60	14.85	14.85	14.85	252
13 Oct 15	14.25000 +0.00	14.25	14.25	14.25	0
12 Oct 15	14.25000 +0.60	14.25	14.25	14.25	0
09 Oct 15	13.65000 +0.15	13.65	13.65	13.65	15,217
08 Oct 15	13.50100 -0.50	13.50	13.50	13.50	1,667
07 Oct 15	14.00000 +0.00	14.00	13.00	14.00	89,120
06 Oct 15	14.00000 +0.50	14.00	14.00	14.00	0
05 Oct 15	13.50100 -0.50	13.50	13.50	13.50	14,074
02 Oct 15	14.00000 +0.45	14.00	14.00	14.00	0
01 Oct 15	13.55010 +0.00	13.55	13.55	13.55	2,756
30 Sep 15	13.55000 -0.45	13.55	13.55	13.55	20,000
29 Sep 15	14.00100 +0.00	14.00	14.00	14.00	5,643
28 Sep 15	14.00000 -0.75	14.00	14.00	14.00	25,000
25 Sep 15	14.75000 +1.25	14.90	14.00	14.25	93,134
24 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
23 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
22 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
21 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
18 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
17 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
16 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
15 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
14 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
11 Sep 15	13.50000 +0.40	13.50	13.50	13.50	0
10 Sep 15	13.10000 -0.77	13.10	13.00	13.10	24,000
09 Sep 15	13.87290 +0.37	13.87	13.87	13.87	7,122
08 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
07 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
04 Sep 15	13.50000 +0.35	13.50	13.50	13.50	0
03 Sep 15	13.15010 -0.35	13.15	13.15	13.15	3,858
02 Sep 15	13.50000 +0.00	13.50	13.50	13.50	0
01 Sep 15	13.50000 +0.38	13.50	13.50	13.50	75,000
28 Aug 15	13.12500 +0.00	13.13	13.13	13.13	0
27 Aug 15	13.12500 +0.00	13.13	13.13	13.13	0
26 Aug 15	13.12500 +0.38	13.25	12.90	12.90	35,000
25 Aug 15	12.75000 -0.25	13.30	11.50	13.00	233,032
24 Aug 15	13.00000 +0.00	13.00	13.00	13.00	0
21 Aug 15	13.00000 -0.25	13.00	13.00	13.00	0
20 Aug 15	13.25000 -0.45	13.25	13.25	13.25	0
19 Aug 15	13.70000 +0.45	13.70	13.70	13.70	2,500
18 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
17 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
14 Aug 15	13.25000 +0.40	13.25	13.25	13.25	0
13 Aug 15	12.85000 -0.15	12.85	12.50	12.85	40,000
12 Aug 15	13.00000 -0.25	13.00	12.50	13.00	115,000
11 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
10 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
07 Aug 15	13.25000 +0.00	13.25	13.25	13.25	0
06 Aug 15	13.25000 -1.25	14.00	13.13	14.00	42,025
05 Aug 15	14.50000 +0.00	14.50	14.50	14.50	0
04 Aug 15	14.50000 +0.15	14.50	14.50	14.50	0
03 Aug 15	14.34800 -0.15	14.35	14.35	14.35	5,000
31 Jul 15	14.50000 +0.00	14.50	14.50	14.50	0
30 Jul 15	14.50000 +0.10	14.50	14.50	14.50	0
29 Jul 15	14.39990 -0.10	14.40	14.40	14.40	2,500
28 Jul 15	14.50000 +0.75	14.50	14.50	14.50	0
27 Jul 15	13.75000 -0.75	13.75	13.75	13.75	25,000
24 Jul 15	14.50000 -0.75	14.50	14.50	14.50	5,176
23 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
22 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
21 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
20 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
17 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
16 Jul 15	15.25000 +0.25	15.25	15.25	15.25	0
15 Jul 15	15.00000 -0.25	15.00	15.00	15.00	100
14 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
13 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
10 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
09 Jul 15	15.25000 +0.00	15.25	15.25	15.25	0
08 Jul 15	15.25000 +0.05	15.25	15.25	15.25	0
07 Jul 15	15.20000 +1.20	15.20	14.94	15.00	27,967
06 Jul 15	14.00000 -1.00	14.00	14.00	14.00	350
03 Jul 15	15.00000 +0.00	15.00	15.00	15.00	0
02 Jul 15	15.00000 +0.00	15.00	15.00	15.00	0
01 Jul 15	15.00000 +0.50	15.00	15.00	15.00	0
30 Jun 15	14.50000 -1.50	14.50	14.50	14.50	20,000
29 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
26 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
25 Jun 15	16.00000 +1.00	16.00	16.00	16.00	0
24 Jun 15	15.00100 -1.00	15.00	15.00	15.00	2,000
23 Jun 15	16.00000 +0.50	16.00	16.00	16.00	0
22 Jun 15	15.50000 -0.50	15.50	15.50	15.50	1,000
19 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
18 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
17 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
16 Jun 15	16.00000 +1.00	16.00	16.00	16.00	0
15 Jun 15	15.00000 -1.00	15.00	15.00	15.00	2,000
12 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
11 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
10 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
09 Jun 15	16.00000 +0.00	16.00	16.00	16.00	0
08 Jun 15	16.00000 +0.50	16.00	16.00	16.00	0
05 Jun 15	15.50000 -0.75	15.50	15.50	15.50	665
04 Jun 15	16.25000 +0.00	16.25	16.25	16.25	0
03 Jun 15	16.25000 +0.00	16.27	15.50	16.25	7,267
02 Jun 15	16.25000 +0.00	16.25	16.25	16.25	0
01 Jun 15	16.25000 +0.00	16.25	16.25	16.25	0
29 May 15	16.25000 +0.00	16.25	16.25	16.25	0
28 May 15	16.25000 +0.00	16.25	16.25	16.25	0
27 May 15	16.25000 +0.00	16.25	16.25	16.25	0
26 May 15	16.25000 +0.00	16.25	16.25	16.25	0
22 May 15	16.25000 +0.00	16.25	16.25	16.25	0
21 May 15	16.25000 +0.00	16.25	16.25	16.25	0
20 May 15	16.25000 +0.00	16.25	16.25	16.25	0
19 May 15	16.25000 +0.00	16.25	16.25	16.25	0
18 May 15	16.25000 +0.00	16.25	16.25	16.25	0
15 May 15	16.25000 +0.00	16.25	16.25	16.25	0
14 May 15	16.25000 +0.75	16.25	16.25	16.25	0
13 May 15	15.50010 -0.80	15.50	15.50	15.50	7,512
12 May 15	16.30000 +0.80	16.30	16.30	16.30	100
11 May 15	15.50000 -1.00	15.50	15.50	15.50	15,107
08 May 15	16.50000 +0.00	16.50	16.50	16.50	0
07 May 15	16.50000 +0.50	16.50	16.50	16.50	0
06 May 15	16.00000 -0.50	16.00	16.00	16.00	11,025
05 May 15	16.50000 +0.50	16.50	16.50	16.50	0
01 May 15	16.00000 +0.00	16.00	16.00	16.00	4,000
30 Apr 15	16.00000 -0.50	16.00	16.00	16.00	5,176
29 Apr 15	16.50000 +0.50	16.50	16.50	16.50	0
28 Apr 15	16.00010 -0.50	16.00	16.00	16.00	92
27 Apr 15	16.50000 +0.00	16.50	16.50	16.50	1,000
24 Apr 15	16.50000 +0.50	16.50	16.50	16.50	0
23 Apr 15	16.00000 +0.50	16.00	16.00	16.00	1,612
22 Apr 15	15.50000 -1.25	15.50	15.50	15.50	27,615
21 Apr 15	16.75000 -0.13	16.75	16.75	16.75	5,000
20 Apr 15	16.87500 +0.08	16.88	16.88	16.88	0
17 Apr 15	16.80000 -0.08	16.80	16.80	16.80	2,000
16 Apr 15	16.87500 +0.08	16.88	16.88	16.88	0
15 Apr 15	16.80000 +0.05	16.80	16.76	16.80	3,000
14 Apr 15	16.75000 -0.38	16.75	16.75	16.75	2,198
13 Apr 15	17.12500 +0.33	17.13	17.13	17.13	0
10 Apr 15	16.80000 +0.00	16.80	16.80	16.80	10,000
09 Apr 15	16.80000 +0.00	16.80	16.80	16.80	10,000
08 Apr 15	16.80000 -0.01	16.80	16.75	16.80	210,000
07 Apr 15	16.80500 -0.02	16.81	16.80	16.81	15,000
02 Apr 15	16.82880 -0.30	16.83	16.83	16.83	6,000
01 Apr 15	17.12500 +0.00	17.13	17.13	17.13	0
31 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
30 Mar 15	17.12500 +0.25	17.13	17.13	17.13	0
27 Mar 15	16.87010 -0.25	16.87	16.87	16.87	4,250
26 Mar 15	17.12500 +0.38	17.13	17.13	17.13	0
25 Mar 15	16.75000 -0.15	16.75	16.75	16.75	10,106
24 Mar 15	16.90000 -0.45	16.90	16.90	16.90	665
23 Mar 15	17.35000 +0.00	17.35	17.35	17.35	3,098
20 Mar 15	17.35000 +0.55	17.35	17.35	17.35	8,645
19 Mar 15	16.80000 -0.33	16.80	16.80	16.80	7,000
18 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
17 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
16 Mar 15	17.12500 +0.00	17.13	17.13	17.13	0
13 Mar 15	17.12500 +0.25	17.13	17.13	17.13	0
12 Mar 15	16.87500 -0.50	16.88	16.88	16.88	4,000
11 Mar 15	17.37500 +0.00	17.38	16.88	17.38	37,346
10 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
09 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
06 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
05 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
04 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
03 Mar 15	17.37500 +0.00	17.38	17.38	17.38	0
02 Mar 15	17.37500 +0.58	17.38	17.38	17.38	6,000
27 Feb 15	16.80000 -0.20	16.80	16.80	16.80	12,177
26 Feb 15	17.00000 +0.13	17.00	17.00	17.00	3,000
25 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
24 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
23 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
20 Feb 15	16.87500 +0.00	16.88	16.88	16.88	0
19 Feb 15	16.87500 +0.38	17.25	16.75	16.75	243,443
18 Feb 15	16.50000 +0.25	17.00	16.00	16.25	78,647
17 Feb 15	16.25000 +0.00	16.25	16.25	16.25	0
16 Feb 15	16.25000 +0.00	16.25	16.25	16.25	0
13 Feb 15	16.25000 +1.00	16.50	15.25	15.25	312,810
12 Feb 15	15.25000 +0.75	16.00	14.00	14.25	134,593
11 Feb 15	14.50000 -0.75	14.50	14.50	14.50	100,000
10 Feb 15	15.25000 +0.00	15.25	15.25	15.25	0
09 Feb 15	15.25000 +0.00	15.25	15.25	15.25	0
06 Feb 15	15.25000 +0.00	16.00	14.75	15.25	3,427
05 Feb 15	15.25000 -0.75	15.50	15.00	15.50	32,000
04 Feb 15	16.00000 +0.50	16.00	16.00	16.00	5,000
03 Feb 15	15.50000 -0.50	15.50	15.50	15.50	0
02 Feb 15	16.00000 +0.75	16.00	16.00	16.00	2,500
30 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
29 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
28 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
27 Jan 15	15.25000 +0.25	15.25	15.25	15.25	0
26 Jan 15	15.00000 +0.25	15.00	14.95	14.95	6,927
23 Jan 15	14.75000 +0.00	16.50	14.50	14.75	131,304
22 Jan 15	14.75000 +0.00	14.75	14.75	14.75	0
21 Jan 15	14.75000 +0.00	14.75	14.75	14.75	0
20 Jan 15	14.75000 +0.00	14.75	14.75	14.75	0
19 Jan 15	14.75000 +0.10	14.75	14.75	14.75	0
16 Jan 15	14.65000 +0.15	14.65	14.50	14.65	12,205
15 Jan 15	14.50000 -0.75	14.50	14.50	14.50	3,000
14 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
13 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
12 Jan 15	15.25000 +0.18	15.25	15.25	15.25	0
09 Jan 15	15.07500 -0.18	15.07	15.00	15.07	34,766
08 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
07 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
06 Jan 15	15.25000 +0.75	15.25	15.25	15.25	0
05 Jan 15	14.50000 -0.75	14.50	14.50	14.50	2,000
02 Jan 15	15.25000 +0.00	15.25	15.25	15.25	0
31 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
30 Dec 14	15.25000 +0.23	15.25	15.25	15.25	0
29 Dec 14	15.02500 -0.23	15.02	15.02	15.02	10,000
24 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
23 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
22 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
19 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
18 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
17 Dec 14	15.25000 +0.00	15.25	15.25	15.25	0
16 Dec 14	15.25000 +0.75	15.25	15.25	15.25	0
15 Dec 14	14.50000 -1.50	14.50	14.50	14.50	2,000
12 Dec 14	16.00000 +1.00	16.00	16.00	16.00	10,000
11 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
10 Dec 14	15.00000 +1.00	15.00	15.00	15.00	0
09 Dec 14	14.00000 -1.00	14.00	14.00	14.00	2,000
08 Dec 14	15.00000 +0.73	15.00	15.00	15.00	0
05 Dec 14	14.27500 -0.73	14.27	14.21	14.27	5,000
04 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
03 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
02 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
01 Dec 14	15.00000 +0.00	15.00	15.00	15.00	0
28 Nov 14	15.00000 +0.00	15.00	15.00	15.00	0
27 Nov 14	15.00000 +0.00	15.00	15.00	15.00	0
26 Nov 14	15.00000 +0.00	15.00	15.00	15.00	0
25 Nov 14	15.00000 +0.10	15.00	15.00	15.00	0
24 Nov 14	14.89500 +0.40	14.90	14.70	14.70	20,000
21 Nov 14	14.50000 +0.00	14.50	14.50	14.50	0
20 Nov 14	14.50000 +0.00	14.50	14.50	14.50	0
19 Nov 14	14.50000 +0.13	14.50	14.50	14.50	0
18 Nov 14	14.37500 +0.38	14.38	14.38	14.38	20,869
17 Nov 14	14.00000 +0.98	14.00	14.00	14.00	0
14 Nov 14	13.02500 -0.98	13.02	13.02	13.02	1,324
13 Nov 14	14.00000 +1.00	14.00	14.00	14.00	0
12 Nov 14	13.00000 -1.50	13.00	13.00	13.00	13,223
11 Nov 14	14.50000 +1.50	14.50	14.50	14.50	176
10 Nov 14	13.00000 -1.00	13.00	13.00	13.00	6,000
07 Nov 14	14.00000 -0.10	14.00	14.00	14.00	0
06 Nov 14	14.10000 +0.10	14.20	14.10	14.10	20,435
05 Nov 14	14.00000 +0.00	14.00	14.00	14.00	0
04 Nov 14	14.00000 +0.00	14.00	14.00	14.00	0
03 Nov 14	14.00000 +0.10	14.00	14.00	14.00	0
31 Oct 14	13.90000 -0.10	13.90	13.90	13.90	4,000
30 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
29 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
28 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
27 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
24 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
23 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
22 Oct 14	14.00000 +0.00	14.00	14.00	14.00	0
21 Oct 14	14.00000 +0.00	14.00	13.50	14.00	55,000
20 Oct 14	14.00000 -1.00	14.00	13.00	14.00	26,096
17 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
16 Oct 14	15.00000 +1.00	15.00	15.00	15.00	0
15 Oct 14	14.00000 -1.00	14.00	14.00	14.00	3,333
14 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
13 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
10 Oct 14	15.00000 +1.00	15.00	15.00	15.00	0
09 Oct 14	14.00000 -1.00	14.00	14.00	14.00	75,000
08 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
07 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
06 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
03 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
02 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
01 Oct 14	15.00000 +0.00	15.00	15.00	15.00	0
30 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
29 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
26 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
25 Sep 14	14.00000 -1.00	14.00	14.00	14.00	1,120
24 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
23 Sep 14	14.00000 -1.00	14.00	14.00	14.00	2,000
22 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
19 Sep 14	14.00000 -1.00	14.00	14.00	14.00	3,610
18 Sep 14	15.00000 +1.00	15.00	15.00	15.00	0
17 Sep 14	14.00000 -1.00	14.00	14.00	14.00	12,500
16 Sep 14	15.00000 +0.00	15.50	14.25	15.00	10,200
15 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
12 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
11 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
10 Sep 14	15.00000 +0.00	15.00	15.00	15.00	0
09 Sep 14	15.00000 -0.50	15.00	14.27	15.00	8,582
08 Sep 14	15.50000 -0.20	15.50	15.50	15.50	0
05 Sep 14	15.70000 +0.20	15.70	15.70	15.70	465
04 Sep 14	15.50000 +0.00	15.50	15.50	15.50	0
03 Sep 14	15.50000 +0.50	15.50	15.50	15.50	0
02 Sep 14	15.00000 +0.00	15.00	15.00	15.00	3,000
01 Sep 14	15.00000 -1.20	15.00	15.00	15.00	15,000
29 Aug 14	16.20000 -0.55	16.20	15.13	16.20	30,500
28 Aug 14	16.75000 +0.00	16.75	16.75	16.75	0
27 Aug 14	16.75000 -0.70	17.00	16.00	17.00	20,000
26 Aug 14	17.45000 -0.05	17.45	17.45	17.45	100
22 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
21 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
20 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
19 Aug 14	17.50000 +0.00	17.50	17.50	17.50	0
18 Aug 14	17.50000 +0.05	17.50	17.50	17.50	0
15 Aug 14	17.45000 -0.05	17.45	17.00	17.45	5,787
14 Aug 14	17.50000 -1.00	18.00	17.00	18.00	16,000
13 Aug 14	18.50000 +0.50	18.50	18.50	18.50	0
12 Aug 14	18.00000 -0.50	18.00	18.00	18.00	1,667
11 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
08 Aug 14	18.50000 +0.50	18.50	18.50	18.50	0
07 Aug 14	18.00000 -0.50	18.00	18.00	18.00	2,205
06 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
05 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
04 Aug 14	18.50000 +0.00	18.50	18.50	18.50	0
01 Aug 14	18.50000 +0.50	18.50	18.50	18.50	0
31 Jul 14	18.00000 -0.50	18.00	18.00	18.00	1,220
30 Jul 14	18.50000 +0.05	18.50	18.50	18.50	0
29 Jul 14	18.45000 +0.45	18.45	18.00	18.45	2,261
28 Jul 14	18.00000 +0.00	18.00	18.00	18.00	2,039
25 Jul 14	18.00000 -0.50	18.00	18.00	18.00	2,000
24 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
23 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
22 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
21 Jul 14	18.50000 +0.00	18.50	18.50	18.50	0
18 Jul 14	18.50000 +0.25	18.50	18.50	18.50	0
17 Jul 14	18.25000 +0.25	18.25	18.00	18.25	65,531
16 Jul 14	18.00000 -2.00	18.00	18.00	18.00	233
15 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
14 Jul 14	20.00000 +0.00	20.20	19.10	20.00	11,000
11 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
10 Jul 14	20.00000 +0.50	20.00	20.00	20.00	0
09 Jul 14	19.50000 -0.50	19.50	19.10	19.50	55,687
08 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
07 Jul 14	20.00000 +0.90	20.00	20.00	20.00	0
04 Jul 14	19.10000 -0.90	19.10	19.10	19.10	6,305
03 Jul 14	20.00000 +0.90	20.00	20.00	20.00	0
02 Jul 14	19.10000 -0.90	19.10	19.10	19.10	2,205
01 Jul 14	20.00000 +0.00	20.00	20.00	20.00	0
30 Jun 14	20.00000 +0.00	20.00	20.00	20.00	0
27 Jun 14	20.00000 +0.90	20.00	20.00	20.00	0
26 Jun 14	19.10000 -0.90	19.10	19.10	19.10	24,244
25 Jun 14	20.00000 +0.00	20.00	20.00	20.00	0
24 Jun 14	20.00000 +0.90	20.00	20.00	20.00	0
23 Jun 14	19.10000 -0.90	19.10	19.10	19.10	686
20 Jun 14	20.00000 -0.50	20.05	20.00	20.05	5,115
19 Jun 14	20.50000 +0.00	20.50	20.50	20.50	0
18 Jun 14	20.50000 +0.50	20.50	20.50	20.50	0
17 Jun 14	20.00000 -0.25	20.00	20.00	20.00	16,052
16 Jun 14	20.25000 +0.25	20.25	20.25	20.25	0
13 Jun 14	20.00000 -0.25	20.00	20.00	20.00	423
12 Jun 14	20.25000 +0.13	20.25	20.25	20.25	0
11 Jun 14	20.12500 -0.13	20.13	20.13	20.13	110
10 Jun 14	20.25000 +0.00	20.25	20.25	20.25	0
09 Jun 14	20.25000 +0.00	20.25	20.25	20.25	0
06 Jun 14	20.25000 +0.00	20.25	20.25	20.25	0
05 Jun 14	20.25000 +0.25	20.25	20.25	20.25	0
04 Jun 14	20.00000 -0.50	20.00	20.00	20.00	5,000
03 Jun 14	20.50000 +0.00	20.50	20.50	20.50	0
02 Jun 14	20.50000 +0.00	20.50	20.50	20.50	0
30 May 14	20.50000 +0.50	20.50	20.50	20.50	0
29 May 14	20.00000 -0.50	20.00	20.00	20.00	2,000
28 May 14	20.50000 +0.00	20.50	20.50	20.50	0
27 May 14	20.50000 +0.00	20.50	20.50	20.50	0
23 May 14	20.50000 +0.00	20.50	20.50	20.50	0
22 May 14	20.50000 +0.00	20.50	20.50	20.50	0
21 May 14	20.50000 +0.00	20.50	20.50	20.50	0
20 May 14	20.50000 +0.00	20.50	20.50	20.50	0
19 May 14	20.50000 +0.00	20.50	20.50	20.50	0
16 May 14	20.50000 +0.00	20.50	20.50	20.50	0
15 May 14	20.50000 -0.50	21.00	20.00	21.00	75,000
14 May 14	21.00000 +0.00	21.00	21.00	21.00	0
13 May 14	21.00000 +0.00	21.00	21.00	21.00	0
12 May 14	21.00000 +0.00	21.10	20.75	21.10	20,000
09 May 14	21.00000 -1.00	21.00	21.00	21.00	17,796
08 May 14	22.00000 -0.50	22.00	20.50	22.00	152,100
07 May 14	22.50000 +0.50	22.50	22.50	22.50	0
06 May 14	22.00000 -0.50	22.00	22.00	22.00	57
02 May 14	22.50000 +0.00	22.50	22.50	22.50	0
01 May 14	22.50000 +0.50	22.50	22.50	22.50	0
30 Apr 14	22.00000 -0.50	22.00	21.55	22.00	120,000
29 Apr 14	22.50000 +0.50	22.50	22.50	22.50	5,000
28 Apr 14	22.00000 -1.13	22.00	22.00	22.00	10,000
25 Apr 14	23.12500 +0.00	23.13	23.13	23.13	0
24 Apr 14	23.12500 +0.00	23.13	23.13	23.13	0
23 Apr 14	23.12500 +0.13	23.13	23.13	23.13	0
22 Apr 14	23.00000 -0.38	23.00	22.50	23.00	60,000
17 Apr 14	23.37500 +0.00	23.38	23.38	23.38	0
16 Apr 14	23.37500 +0.05	23.48	22.00	23.48	49,264
15 Apr 14	23.32500 +0.33	23.33	23.33	23.33	3,000
14 Apr 14	23.00000 -1.00	23.00	23.00	23.00	22,000
11 Apr 14	24.00000 -0.15	24.00	24.00	24.00	5,000
10 Apr 14	24.15000 -0.10	24.15	24.15	24.15	2,039
09 Apr 14	24.25000 +0.00	24.25	24.25	24.25	0
08 Apr 14	24.25000 +0.07	24.25	24.25	24.25	0
07 Apr 14	24.18000 -0.32	24.18	23.00	24.18	50,302
04 Apr 14	24.50000 -0.50	24.50	24.50	24.50	6,984
03 Apr 14	25.00000 +0.13	25.00	25.00	25.00	4,500
02 Apr 14	24.87500 +0.00	25.00	24.50	24.88	5,930
01 Apr 14	24.87500 +0.00	25.00	24.50	24.88	13,278
31 Mar 14	24.87500 +0.00	24.88	24.88	24.88	0
28 Mar 14	24.87500 +0.00	24.95	24.50	24.88	7,000
27 Mar 14	24.87500 +0.00	24.95	24.58	24.88	39,000
26 Mar 14	24.87500 -0.13	25.00	24.50	24.88	31,205
25 Mar 14	25.00000 -0.25	25.40	25.00	25.25	57,092
24 Mar 14	25.25000 -0.25	25.25	25.25	25.25	0
21 Mar 14	25.50000 +0.25	25.50	25.50	25.50	3,000
20 Mar 14	25.25000 -0.50	25.50	25.00	25.50	26,202
19 Mar 14	25.75000 -0.26	25.90	25.50	25.90	32,000
18 Mar 14	26.01000 -0.39	26.20	26.01	26.20	14,347
17 Mar 14	26.40000 +0.30	26.40	26.40	26.40	10,000
14 Mar 14	26.10000 +0.10	26.10	26.10	26.10	1,250
13 Mar 14	26.00000 -0.75	26.00	26.00	26.00	25,000
12 Mar 14	26.75000 -0.75	27.00	26.00	27.00	47,000
11 Mar 14	27.50000 +0.00	27.50	27.50	27.50	0
10 Mar 14	27.50000 +0.00	27.50	27.50	27.50	0
07 Mar 14	27.50000 +0.25	28.00	26.80	27.25	48,610
06 Mar 14	27.25000 +0.00	27.25	27.25	27.25	0
05 Mar 14	27.25000 +0.00	27.75	26.75	27.25	31,199
04 Mar 14	27.25000 +0.00	28.00	26.75	27.25	10,279
03 Mar 14	27.25000 +0.50	27.73	27.25	27.38	54,000
28 Feb 14	26.75000 -0.63	26.75	26.75	26.75	535
27 Feb 14	27.37500 +0.00	27.38	27.38	27.38	0
26 Feb 14	27.37500 +0.13	27.39	26.75	27.25	41,552
25 Feb 14	27.25000 +0.75	27.25	27.20	27.20	40,000
24 Feb 14	26.50000 +0.75	26.50	26.00	26.00	31,500
21 Feb 14	25.75000 -0.25	26.00	25.50	26.00	21,762
20 Feb 14	26.00000 -0.50	26.38	25.50	26.00	19,000
19 Feb 14	26.50000 +0.50	26.50	26.50	26.50	2,000
18 Feb 14	26.00000 +0.00	26.00	26.00	26.00	0
17 Feb 14	26.00000 -0.75	26.00	26.00	26.00	10,965
14 Feb 14	26.75000 -1.25	28.00	26.00	28.00	122,593
13 Feb 14	28.00000 +0.99	28.00	28.00	28.00	0
12 Feb 14	27.01000 +0.00	27.01	27.01	27.01	2,000
11 Feb 14	27.01000 -0.99	27.01	27.01	27.01	3,561
10 Feb 14	28.00000 +0.25	28.00	28.00	28.00	0
07 Feb 14	27.75000 +0.75	27.75	27.75	27.75	25,000
06 Feb 14	27.00000 -0.50	27.00	27.00	27.00	2,000
05 Feb 14	27.50000 +0.00	27.50	27.50	27.50	0
04 Feb 14	27.50000 +0.50	27.50	27.50	27.50	0
03 Feb 14	27.00000 -0.50	27.00	27.00	27.00	1,000
31 Jan 14	27.50000 +0.00	27.50	27.50	27.50	0
30 Jan 14	27.50000 +0.00	27.50	27.50	27.50	0
29 Jan 14	27.50000 +0.50	27.50	27.50	27.50	0
28 Jan 14	27.00000 +0.00	27.00	27.00	27.00	1,102
27 Jan 14	27.00000 -0.50	27.00	27.00	27.00	1,400
24 Jan 14	27.50000 -1.25	28.38	27.50	28.38	30,283
23 Jan 14	28.75000 +0.75	28.75	28.75	28.75	0
22 Jan 14	28.00000 +0.00	28.00	28.00	28.00	2,000
21 Jan 14	28.00000 -0.75	28.00	28.00	28.00	11,386
20 Jan 14	28.75000 +0.15	28.75	28.75	28.75	0
17 Jan 14	28.60000 +0.60	28.60	28.60	28.60	3,287
16 Jan 14	28.00000 -0.75	28.00	28.00	28.00	10,000
15 Jan 14	28.75000 +0.00	28.75	28.75	28.75	0
14 Jan 14	28.75000 +0.00	28.75	28.75	28.75	0
13 Jan 14	28.75000 +0.05	28.75	28.75	28.75	0
10 Jan 14	28.70000 +0.70	28.70	28.70	28.70	6,250
09 Jan 14	28.00000 -0.50	28.00	28.00	28.00	1,995
08 Jan 14	28.50000 +0.00	28.50	28.50	28.50	0
07 Jan 14	28.50000 -0.25	28.70	28.00	28.70	6,000
06 Jan 14	28.75000 -0.75	30.00	28.00	29.50	26,540
03 Jan 14	29.50000 +0.00	29.50	29.50	29.50	0
02 Jan 14	29.50000 +0.50	29.50	29.50	29.50	0
31 Dec 13	29.00000 -0.99	29.00	29.00	29.00	3,451
30 Dec 13	29.99000 +0.00	29.99	29.99	29.99	8,000
27 Dec 13	29.99000 +0.49	29.99	29.99	29.99	12,000
24 Dec 13	29.50000 +0.00	29.50	29.50	29.50	0
23 Dec 13	29.50000 +0.00	30.00	29.00	29.50	14,000
20 Dec 13	29.50000 +0.75	30.00	29.00	29.00	115,000
19 Dec 13	28.75000 +0.00	28.75	28.75	28.75	0
18 Dec 13	28.75000 +0.00	29.40	28.30	28.75	10,700
17 Dec 13	28.75000 +0.00	28.75	28.75	28.75	0
16 Dec 13	28.75000 +0.00	29.40	28.20	28.75	16,531
13 Dec 13	28.75000 -0.25	29.50	28.00	28.75	12,000
12 Dec 13	29.00000 +0.00	29.50	29.00	29.00	15,000
11 Dec 13	29.00000 +1.25	29.00	29.00	29.00	10,000
10 Dec 13	27.75000 -0.25	27.75	27.75	27.75	5,000
09 Dec 13	28.00000 -0.50	28.00	28.00	28.00	14,332
06 Dec 13	28.50000 +1.00	28.50	28.50	28.50	0
05 Dec 13	27.50000 -0.88	27.50	27.50	27.50	5,407
04 Dec 13	28.37500 +0.13	28.38	28.38	28.38	10,476
03 Dec 13	28.25000 +0.00	28.25	28.25	28.25	0
02 Dec 13	28.25000 +0.00	28.38	27.50	28.25	25,726
29 Nov 13	28.25000 +0.00	28.38	27.50	28.25	18,000
28 Nov 13	28.25000 +0.75	28.25	28.25	28.25	0
27 Nov 13	27.50000 +0.00	27.50	27.50	27.50	2,000
26 Nov 13	27.50000 -0.75	27.50	27.50	27.50	3,990
25 Nov 13	28.25000 +0.00	28.25	28.25	28.25	0
22 Nov 13	28.25000 +0.00	28.38	27.55	28.25	14,000
21 Nov 13	28.25000 +0.00	28.38	27.51	28.25	11,000
20 Nov 13	28.25000 +0.20	28.40	28.20	28.25	8,493
19 Nov 13	28.05000 -0.45	28.05	28.05	28.05	10,466
18 Nov 13	28.50000 -0.25	29.00	28.00	28.50	36,756
15 Nov 13	28.75000 +0.25	28.75	28.75	28.75	8,000
14 Nov 13	28.50000 +1.25	28.50	27.30	27.30	55,415
13 Nov 13	27.25000 +0.00	27.37	27.00	27.25	34,103
12 Nov 13	27.25000 +0.25	27.25	27.25	27.25	0
11 Nov 13	27.00000 -0.75	27.00	27.00	27.00	26,442
08 Nov 13	27.75000 -0.75	28.38	25.18	28.38	86,500
07 Nov 13	28.50000 +0.00	28.50	28.50	28.50	0
06 Nov 13	28.50000 +0.00	28.65	28.00	28.50	21,570
05 Nov 13	28.50000 +0.25	28.70	28.00	28.25	37,500
04 Nov 13	28.25000 +0.25	28.90	28.00	28.00	58,670
01 Nov 13	28.00000 +0.25	28.00	27.50	27.75	41,880
31 Oct 13	27.75000 +0.00	27.75	27.75	27.75	0
30 Oct 13	27.75000 +0.25	27.75	27.75	27.75	0
29 Oct 13	27.50000 +0.00	27.50	27.50	27.50	0
28 Oct 13	27.50000 +0.00	27.50	27.50	27.50	0
25 Oct 13	27.50000 +0.25	27.70	27.00	27.50	9,035
24 Oct 13	27.25000 -1.25	28.00	26.50	28.00	72,486
23 Oct 13	28.50000 -1.00	29.00	28.50	29.00	33,726
22 Oct 13	29.50000 -0.75	30.49	29.00	30.25	44,488
21 Oct 13	30.25000 -0.50	30.95	29.50	30.75	82,142
18 Oct 13	30.75000 +0.25	30.95	30.50	30.50	83,231
17 Oct 13	30.50000 +2.50	30.95	28.50	28.50	333,976
16 Oct 13	28.00000 +1.00	28.50	27.50	27.50	87,847
15 Oct 13	27.00000 +1.00	27.00	25.60	25.60	26,294
14 Oct 13	26.00000 +0.50	26.00	26.00	26.00	13,000
11 Oct 13	25.50000 +0.00	26.00	25.11	25.50	30,896
10 Oct 13	25.50000 +0.00	25.80	25.00	25.50	58,330
09 Oct 13	25.50000 -0.50	25.75	25.50	25.75	14,000
08 Oct 13	26.00000 +0.00	26.00	26.00	26.00	0
07 Oct 13	26.00000 -0.50	26.20	25.50	26.20	17,290
04 Oct 13	26.50000 +0.00	26.50	26.50	26.50	0
03 Oct 13	26.50000 +0.00	26.50	26.50	26.50	2,797
02 Oct 13	26.50000 -0.15	26.60	26.00	26.50	10,826
01 Oct 13	26.65000 +0.15	26.65	26.65	26.65	19,000
30 Sep 13	26.50000 +0.50	26.70	26.00	26.00	76,084
27 Sep 13	26.00000 +0.00	26.00	25.50	26.00	28,582
26 Sep 13	26.00000 -0.30	26.50	25.75	25.75	46,375
25 Sep 13	26.30000 +0.55	26.30	26.30	26.30	17,100
24 Sep 13	25.75000 -0.25	26.30	25.75	25.75	15,512
23 Sep 13	26.00000 +0.25	26.25	26.00	26.00	18,351
20 Sep 13	25.75000 +0.75	26.00	25.50	25.50	36,302
19 Sep 13	25.00000 +0.25	25.00	24.50	24.75	131,950
18 Sep 13	24.75000 +0.00	25.00	24.00	24.25	375,970
17 Sep 13	24.75000 +0.58	25.00	24.75	24.75	16,000
16 Sep 13	24.17500 -0.58	24.17	24.17	24.17	5,000
13 Sep 13	24.75000 +0.50	24.75	24.75	24.75	193
12 Sep 13	24.25000 -0.50	24.25	24.25	24.25	0
11 Sep 13	24.75000 +0.50	24.75	24.75	24.75	1,400
10 Sep 13	24.25000 +0.00	24.75	24.00	24.25	30,500
09 Sep 13	24.25000 +0.00	24.75	24.01	24.25	62,474
06 Sep 13	24.25000 -0.15	24.75	24.00	24.25	65,084
05 Sep 13	24.40000 -0.30	24.80	24.40	24.75	45,445
04 Sep 13	24.70000 +2.70	24.70	22.25	22.25	311,261
03 Sep 13	22.00000 +0.00	22.35	21.50	22.00	10,308
02 Sep 13	22.00000 +2.50	22.40	21.00	21.00	52,125
30 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
29 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
28 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
27 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
23 Aug 13	19.50000 +0.00	19.50	19.50	19.50	4,000
22 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
21 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
20 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
19 Aug 13	19.50000 +0.50	19.50	19.50	19.50	0
16 Aug 13	19.00000 -0.50	19.00	19.00	19.00	2,000
15 Aug 13	19.50000 +0.50	19.50	19.50	19.50	0
14 Aug 13	19.00000 +0.00	19.00	19.00	19.00	3,200
13 Aug 13	19.00000 -0.50	19.00	19.00	19.00	5,407
12 Aug 13	19.50000 +0.00	19.50	19.50	19.50	0
09 Aug 13	19.50000 +0.00	19.50	19.50	19.50	50,000
08 Aug 13	19.50000 -0.10	19.50	19.50	19.50	0
07 Aug 13	19.60000 +0.60	19.60	19.60	19.60	5,034
06 Aug 13	19.00000 -0.50	19.00	19.00	19.00	1,102
05 Aug 13	19.50000 -0.13	19.70	19.00	19.63	12,562
02 Aug 13	19.62500 +0.00	19.63	19.63	19.63	0
01 Aug 13	19.62500 +0.00	19.63	19.63	19.63	0
31 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
30 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
29 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
26 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
25 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
24 Jul 13	19.62500 +0.52	19.63	19.63	19.63	0
23 Jul 13	19.10000 -0.52	19.10	19.10	19.10	2,000
22 Jul 13	19.62500 -0.27	19.63	19.63	19.63	0
19 Jul 13	19.90000 +0.90	19.90	19.90	19.90	1,200
18 Jul 13	19.00000 -0.63	19.00	19.00	19.00	2,000
17 Jul 13	19.62500 -0.27	19.63	19.63	19.63	0
16 Jul 13	19.90000 +0.27	19.90	19.90	19.90	3,000
15 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
12 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
11 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
10 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
09 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
08 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
05 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
04 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
03 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
02 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
01 Jul 13	19.62500 +0.00	19.63	19.63	19.63	0
28 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
27 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
26 Jun 13	19.62500 +1.63	19.63	19.63	19.63	0
25 Jun 13	18.00000 -1.00	18.00	18.00	18.00	50,000
24 Jun 13	19.00000 -0.63	19.00	19.00	19.00	2,000
21 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
20 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
19 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
18 Jun 13	19.62500 -0.25	19.83	19.00	19.83	16,205
17 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
14 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
13 Jun 13	19.87500 -0.13	19.88	19.88	19.88	0
12 Jun 13	20.00000 +0.13	20.00	20.00	20.00	10,000
11 Jun 13	19.87500 +0.00	19.88	19.50	19.88	2,000
10 Jun 13	19.87500 +0.00	19.88	19.67	19.88	233
07 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
06 Jun 13	19.87500 +0.00	19.88	19.50	19.88	101,532
05 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
04 Jun 13	19.87500 +0.00	20.25	19.88	19.88	15,000
03 Jun 13	19.87500 +0.00	19.88	19.88	19.88	0
31 May 13	19.87500 +0.00	19.88	19.88	19.88	0
30 May 13	19.87500 +0.00	19.88	19.50	19.88	4,000
29 May 13	19.87500 +0.00	19.88	19.88	19.88	0
28 May 13	19.87500 +0.00	19.88	19.88	19.88	0
24 May 13	19.87500 +0.00	19.88	19.50	19.88	2,000
23 May 13	19.87500 -0.13	20.25	19.75	20.00	11,466
22 May 13	20.00000 +0.00	20.25	19.50	19.88	134,092
21 May 13	20.00000 +0.00	20.10	20.00	20.10	23,000
20 May 13	20.00000 -1.25	20.00	20.00	20.00	25,000
17 May 13	21.25000 +0.60	21.25	21.25	21.25	0
16 May 13	20.65000 -0.60	20.65	20.65	20.65	4,833
15 May 13	21.25000 +0.00	21.25	20.51	21.25	12,205
14 May 13	21.25000 +0.00	21.25	21.25	21.25	0
13 May 13	21.25000 +0.60	21.25	20.00	21.25	98,229
10 May 13	20.65000 -0.01	21.25	20.65	21.25	9,000
09 May 13	20.65750 -0.59	21.25	20.66	21.25	5,512
08 May 13	21.25000 +0.45	21.25	21.00	21.25	50,000
07 May 13	20.80000 +0.30	21.25	20.80	21.25	5,000
02 May 13	20.50000 +0.40	21.25	20.50	20.50	30,000
01 May 13	20.10000 -0.50	20.50	20.10	20.50	933
30 Apr 13	20.60000 +0.60	20.60	20.50	20.50	205
29 Apr 13	20.00000 +0.00	20.50	20.00	20.50	665
22 Apr 13	20.00000 -0.10	20.50	20.00	20.50	2,000
19 Apr 13	20.10000 -0.66	20.50	20.10	20.50	77,000
11 Apr 13	20.76000 +0.26	20.76	20.30	20.50	6,102
08 Apr 13	20.50000 -0.26	20.76	20.50	20.50	34,779
05 Apr 13	20.76000 -0.24	20.77	20.50	20.75	310,050
02 Apr 13	21.00000 -0.25	21.25	20.75	21.25	32,744
28 Mar 13	21.25000 -0.13	21.40	21.00	21.25	30,250
27 Mar 13	21.37500 +0.33	21.50	21.00	21.38	17,758
26 Mar 13	21.05000 -0.70	21.38	21.00	21.38	100,000
20 Mar 13	21.75000 +0.38	21.75	21.38	21.38	1,000
19 Mar 13	21.37500 +0.38	22.00	21.00	21.00	92,500
18 Mar 13	21.00000 +2.00	21.88	19.00	19.00	47,759
15 Mar 13	19.00000 +0.10	19.00	18.75	18.75	5,000
13 Mar 13	18.90000 +0.25	18.90	18.75	18.75	5,355
11 Mar 13	18.65000 -0.35	19.30	18.65	19.00	5,045
07 Mar 13	19.00000 +0.35	20.00	18.75	18.75	20,161
06 Mar 13	18.65000 -1.35	18.90	18.38	18.50	3,000
05 Mar 13	20.00000 +2.00	20.00	17.85	18.00	110,040
04 Mar 13	18.00000 +0.80	18.00	18.00	18.00	5,000
01 Mar 13	17.20000 -0.10	17.50	17.20	17.50	2,000
28 Feb 13	17.30000 +0.10	17.50	17.30	17.50	2,000
27 Feb 13	17.20000 -0.25	17.50	17.20	17.50	3,000
26 Feb 13	17.45000 -0.55	17.75	17.45	17.75	2,000
25 Feb 13	18.00000 +0.00	18.00	17.50	17.75	40,000
22 Feb 13	18.00000 +0.50	18.00	17.45	17.75	17,124
19 Feb 13	17.50000 +0.38	17.75	17.50	17.75	50,000
18 Feb 13	17.12500 -0.42	17.75	17.13	17.75	41,988
15 Feb 13	17.55000 -0.45	17.75	17.55	17.75	20,000
08 Feb 13	18.00000 +0.50	18.00	16.75	17.25	205,000
06 Feb 13	17.50000 +0.95	17.50	17.00	17.00	7,320
04 Feb 13	16.55000 +0.05	17.00	16.55	17.00	2,000
01 Feb 13	16.50000 -0.50	17.00	16.50	17.00	5,000
30 Jan 13	17.00000 +0.35	17.00	16.80	17.00	150,000
29 Jan 13	16.65000 -0.25	17.00	16.65	16.65	36,744
28 Jan 13	16.90000 +0.65	16.90	16.90	16.90	10,000
24 Jan 13	16.25000 +0.25	16.50	16.25	16.50	2,000
23 Jan 13	16.00000 -0.20	16.50	16.00	16.25	17,000
10 Jan 13	16.20000 +0.08	16.25	16.20	16.25	11,812
08 Jan 13	16.12500 -0.08	16.25	16.13	16.25	3,102
07 Jan 13	16.20000 +0.20	16.35	16.20	16.35	7,249
31 Dec 12	16.00000 -0.30	16.50	16.00	16.50	7,355
18 Dec 12	16.30000 -0.10	16.50	16.30	16.50	4,305
17 Dec 12	16.40000 +0.40	16.70	16.00	16.25	48,594
13 Dec 12	16.00000 +0.00	16.25	16.00	16.25	20,181
12 Dec 12	16.00000 -0.25	16.00	16.00	16.00	2,000
07 Dec 12	16.25000 -0.25	16.25	16.25	16.25	500
05 Dec 12	16.50000 -0.10	16.50	16.25	16.25	28,826
27 Nov 12	16.60000 +0.21	16.60	15.35	16.38	14,203
22 Nov 12	16.39000 +0.39	16.39	16.38	16.38	20,000
20 Nov 12	16.00000 -0.40	16.25	16.00	16.25	11,594
16 Nov 12	16.40000 +0.35	16.40	16.00	16.25	17,018
13 Nov 12	16.05000 -0.06	16.25	16.05	16.25	13,796
12 Nov 12	16.11000 -0.29	16.35	16.11	16.35	26,279
07 Nov 12	16.40000 +0.00	16.50	16.40	16.50	2,000
02 Nov 12	16.40000 -0.35	16.50	16.40	16.50	4,000
31 Oct 12	16.75000 +0.25	16.75	16.35	16.50	26,705
29 Oct 12	16.50000 -0.13	16.50	16.44	16.50	29,410
25 Oct 12	16.62500 +0.00	16.75	16.63	16.75	2,000
23 Oct 12	16.62500 -0.25	16.75	16.63	16.75	3,210
22 Oct 12	16.87500 -0.13	16.88	16.50	16.75	14,827
19 Oct 12	17.00000 +1.05	17.00	16.25	16.25	74,115
17 Oct 12	15.95000 -0.05	15.95	15.88	15.88	2,000
15 Oct 12	16.00000 -0.25	16.25	15.88	15.88	100,000
10 Oct 12	16.25000 +0.00	16.25	15.88	15.88	54,006
09 Oct 12	16.25000 +0.25	16.25	15.88	15.88	5,000
08 Oct 12	16.00000 +0.25	16.00	15.88	15.88	35,000
05 Oct 12	15.75000 +1.65	15.75	15.06	15.13	52,500
04 Oct 12	14.10000 +0.60	15.13	14.10	14.10	57,705
03 Oct 12	13.50000 -0.75	14.00	13.50	14.00	4,000
02 Oct 12	14.25000 +0.55	14.25	14.00	14.00	5,000
01 Oct 12	13.70000 +0.20	13.70	13.50	13.50	50,000
28 Sep 12	13.50000 -0.10	13.50	13.50	13.50	25,263
26 Sep 12	13.60000 -0.15	14.00	13.60	14.00	10,000
20 Sep 12	13.75000 +0.15	14.00	13.75	14.00	27,000
19 Sep 12	13.60000 -0.38	14.00	13.60	14.00	35,000
14 Sep 12	13.98000 +0.00	13.98	13.98	13.98	1,017
13 Sep 12	13.98000 +0.05	14.00	13.98	14.00	409
11 Sep 12	13.92500 -0.52	14.00	13.93	14.00	5,000
10 Sep 12	14.45000 +0.52	14.45	14.00	14.00	13,421
07 Sep 12	13.92500 -1.07	14.00	13.93	14.00	2,000
06 Sep 12	15.00000 +2.25	15.00	13.50	13.50	234,145
05 Sep 12	12.75000 +1.25	13.50	12.75	12.75	38,601
04 Sep 12	11.50000 +0.75	12.13	10.68	10.75	98,000
03 Sep 12	10.75000 +1.25	10.75	10.75	10.75	50,000
28 Aug 12	9.50000 -0.10	10.00	9.50	10.00	2,000
22 Aug 12	9.60000 +0.60	10.00	9.60	10.00	1,842
09 Aug 12	9.00000 -0.50	9.00	9.00	9.00	75,000
02 Aug 12	9.50000 +0.00	9.50	9.50	9.50	8,512
30 Jul 12	9.50000 -0.13	10.13	9.50	10.13	3,254
27 Jul 12	9.62500 +0.13	10.13	9.63	10.13	2,870
25 Jul 12	9.50000 +0.00	10.13	9.50	10.13	4,410
16 Jul 12	9.50000 -0.82	10.13	9.50	10.13	2,756
11 Jul 12	10.32500 +0.82	10.32	10.13	10.13	20,467
04 Jul 12	9.50000 -0.30	10.13	9.50	10.13	22,000
19 Jun 12	9.80000 +0.00	10.13	9.80	10.13	28,306
14 Jun 12	9.80000 -0.20	10.13	9.80	10.13	2,000
13 Jun 12	10.00000 +0.75	10.50	9.50	9.50	40,005
12 Jun 12	9.25000 +0.40	9.25	8.61	8.75	52,000
11 Jun 12	8.85000 +0.85	8.85	8.75	8.75	33,898
29 May 12	8.00000 +0.00	8.00	8.00	8.00	5,000
25 May 12	8.00000 +0.25	8.75	8.00	8.75	3,000
23 May 12	7.75000 -1.00	8.75	7.75	8.75	22,259
18 May 12	8.75000 +0.30	8.75	8.75	8.75	450,000
16 May 12	8.45000 +0.45	8.75	8.45	8.75	2,561
15 May 12	8.00000 +0.00	8.75	8.00	8.75	1,187
04 May 12	8.00000 +0.00	8.75	8.00	8.75	3,955
23 Apr 12	8.00000 +0.00	8.00	8.00	8.00	4,000
03 Apr 12	8.00000 +0.00	8.75	8.00	8.75	2,000
27 Mar 12	8.00000 +0.00	8.75	8.00	8.75	4,000
26 Mar 12	8.00000 +0.00	8.75	8.00	8.75	2,756
20 Mar 12	8.00000 -0.23	8.75	8.00	8.75	6,405
16 Mar 12	8.22500 -0.15	8.75	8.23	8.75	7,512
05 Mar 12	8.37500 +0.15	8.75	8.38	8.75	120,000
02 Mar 12	8.22500 +0.00	8.75	8.23	8.75	3,000
29 Feb 12	8.22500 -0.38	8.75	8.23	8.75	5,000
24 Feb 12	8.60000 +0.60	8.75	8.60	8.60	8,000
23 Feb 12	8.00000 -0.75	8.50	8.00	8.50	214,000
16 Feb 12	8.75000 +1.25	8.75	8.75	8.75	6,000
03 Feb 12	7.50000 +0.00	8.25	7.50	8.25	6,051