FUNDMANAGER.co.uk

Orchard Funding

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	67.50000 +0.00	69.00	66.33	67.50	38,285
19 Oct 26	67.50000 +0.50	69.00	66.00	67.00	9,024
16 Oct 26	67.00000 +0.50	69.00	65.22	66.50	20,031
15 Oct 26	66.50000 +0.50	68.80	64.00	66.00	42,993
14 Oct 26	66.00000 +4.00	66.00	62.22	62.22	114,930
13 Oct 26	62.00000 +1.50	63.00	60.88	60.88	35,798
12 Oct 26	60.50000 +0.00	61.00	60.50	60.50	28,710
09 Oct 26	60.50000 +0.00	61.00	60.00	60.50	56,480
08 Oct 26	60.50000 +0.00	61.00	60.00	60.50	6,112
07 Oct 26	60.50000 +0.00	61.00	60.10	60.50	9,700
06 Oct 26	60.50000 +0.00	61.00	60.00	60.50	1,804
05 Oct 26	60.50000 +0.00	61.00	60.00	60.50	16,455
02 Oct 26	60.50000 +0.00	61.00	60.08	60.50	3,061
01 Oct 26	60.50000 +0.00	61.00	60.50	60.50	270
30 Sep 26	60.50000 +0.00	61.00	60.00	60.50	15,812
29 Sep 26	60.50000 +0.00	61.00	60.00	60.50	26,129
28 Sep 26	60.50000 +0.00	61.00	60.00	60.50	12,627
25 Sep 26	60.50000 +0.00	61.00	60.11	60.50	19,656
24 Sep 26	60.50000 +0.00	61.00	60.15	60.50	29,835
23 Sep 26	60.50000 +0.00	61.00	60.00	60.50	9,813
22 Sep 26	60.50000 +0.00	60.89	60.11	60.50	11,476
21 Sep 26	60.50000 +0.00	61.00	60.00	60.50	36,393
18 Sep 26	60.50000 +0.00	60.89	60.00	60.50	12,241
17 Sep 26	60.50000 +0.00	60.50	60.50	60.50	251
16 Sep 26	60.50000 +0.00	61.00	60.00	60.50	60,851
15 Sep 26	60.50000 +0.50	61.00	59.00	60.00	34,065
14 Sep 26	60.00000 -0.50	61.00	59.06	60.50	113,341
11 Sep 26	60.50000 +0.00	60.70	60.00	60.50	1,835
10 Sep 26	60.50000 +0.00	61.00	60.00	60.50	56,502
09 Sep 26	60.50000 +0.00	61.00	60.06	60.50	28,542
08 Sep 26	60.50000 +0.00	61.00	60.06	60.50	16,121
07 Sep 26	60.50000 +0.00	61.00	60.11	60.50	7,776
04 Sep 26	60.50000 +0.00	61.00	60.00	60.50	17,775
03 Sep 26	60.50000 +0.00	61.00	60.50	60.50	18,215
02 Sep 26	60.50000 +0.00	61.00	60.05	60.50	84,487
01 Sep 26	60.50000 +0.00	61.00	60.05	60.50	16,090
28 Aug 26	60.50000 -1.50	63.00	60.11	62.00	129,832
27 Aug 26	62.00000 +0.00	63.00	61.00	62.00	74,812
26 Aug 26	62.00000 +0.00	63.00	61.02	62.00	16,988
25 Aug 26	62.00000 +0.00	62.00	61.98	62.00	2,016
24 Aug 26	62.00000 +0.00	63.00	61.00	62.00	25,373
21 Aug 26	62.00000 +0.00	63.00	60.85	62.00	45,747
20 Aug 26	62.00000 +0.00	63.00	61.00	62.00	20,523
19 Aug 26	62.00000 -1.50	65.00	61.00	63.50	43,519
18 Aug 26	63.50000 +0.00	63.50	62.00	63.50	13,639
17 Aug 26	63.50000 +0.50	64.00	62.00	63.00	70,212
14 Aug 26	63.00000 +0.00	68.50	62.00	63.00	26,700
13 Aug 26	63.00000 +0.50	64.00	62.11	63.00	32,289
12 Aug 26	62.50000 +0.50	63.00	62.00	62.00	73,511
11 Aug 26	62.00000 -2.00	65.00	61.00	64.00	38,511
10 Aug 26	64.00000 +0.00	65.00	64.00	64.00	67,221
07 Aug 26	64.00000 +0.00	65.00	64.00	64.00	5,426
06 Aug 26	64.00000 +0.00	64.66	63.50	64.00	8,222
05 Aug 26	64.00000 +0.50	65.00	62.50	63.50	47,626
04 Aug 26	63.50000 +0.00	65.00	62.00	63.50	32,811
03 Aug 26	63.50000 +1.00	65.00	62.00	62.50	31,342
31 Jul 26	62.50000 +0.00	63.00	62.00	62.50	33,495
30 Jul 26	62.50000 +0.00	63.00	62.00	62.50	18,161
29 Jul 26	62.50000 +0.00	63.00	62.37	62.50	12,647
28 Jul 26	62.50000 +0.00	62.97	62.31	62.50	22,210
27 Jul 26	62.50000 +0.00	63.00	62.31	62.50	26,343
24 Jul 26	62.50000 +0.00	62.97	62.19	62.50	15,433
23 Jul 26	62.50000 +0.50	63.00	61.00	62.00	57,850
22 Jul 26	62.00000 +0.50	63.00	61.50	61.50	87,843
21 Jul 26	61.50000 +0.00	62.85	61.50	61.50	17,948
20 Jul 26	61.50000 +0.00	63.00	60.00	61.50	47,666
17 Jul 26	61.50000 -0.50	63.00	61.50	61.50	30,549
16 Jul 26	62.00000 +0.50	63.00	61.06	61.50	22,153
15 Jul 26	61.50000 +0.00	63.00	61.06	61.50	32,615
14 Jul 26	61.50000 +0.00	63.00	60.67	61.50	68,369
13 Jul 26	61.50000 +0.00	63.00	60.67	61.50	55,507
10 Jul 26	61.50000 +0.00	63.00	61.50	61.50	19,397
09 Jul 26	61.50000 +0.00	63.00	60.00	61.00	30,961
08 Jul 26	61.50000 -1.00	64.00	61.00	62.50	39,144
07 Jul 26	62.50000 +0.00	64.00	62.50	62.50	49,030
06 Jul 26	62.50000 +1.50	64.00	61.00	63.00	28,682
03 Jul 26	61.00000 -2.00	64.00	61.00	63.00	110,003
02 Jul 26	63.00000 +0.00	64.00	62.00	63.00	5,915
01 Jul 26	63.00000 +0.00	63.24	61.00	63.00	19,705
30 Jun 26	63.00000 +0.00	63.50	61.00	63.00	78,351
29 Jun 26	63.00000 +3.00	63.80	61.00	61.00	202,790
26 Jun 26	60.00000 +0.00	61.00	59.23	60.00	45,155
25 Jun 26	60.00000 +2.50	60.80	57.00	57.50	149,238
24 Jun 26	57.50000 +0.00	57.50	57.00	57.50	11,245
23 Jun 26	57.50000 +0.50	58.00	57.16	57.16	40,853
22 Jun 26	57.00000 +0.00	58.00	56.06	57.00	8,829
19 Jun 26	57.00000 -1.00	57.32	56.12	57.00	10,854
18 Jun 26	58.00000 +0.00	58.29	57.00	58.00	1,372
17 Jun 26	58.00000 +0.00	58.29	57.00	58.00	2,559
16 Jun 26	58.00000 +0.00	59.00	58.00	58.00	13,598
15 Jun 26	58.00000 +0.00	59.00	57.00	58.00	3,065
12 Jun 26	58.00000 +0.50	58.29	57.00	58.00	25,903
11 Jun 26	57.50000 +2.00	58.00	55.27	55.50	333,158
10 Jun 26	55.50000 +0.00	55.50	55.00	55.50	11,136
09 Jun 26	55.50000 +0.50	56.00	54.00	55.00	905
08 Jun 26	55.00000 +0.50	55.94	54.00	54.50	15,364
05 Jun 26	54.50000 +0.00	55.00	54.50	54.50	60,668
04 Jun 26	54.50000 +0.00	54.66	54.00	54.50	3,975
03 Jun 26	54.50000 +0.00	56.00	53.00	54.50	70,746
02 Jun 26	54.50000 +0.50	56.00	53.17	54.00	29,785
01 Jun 26	54.00000 +0.00	55.00	53.00	54.00	13,796
29 May 26	54.00000 +0.00	55.00	53.77	54.00	50,644
28 May 26	54.00000 +0.00	55.00	54.00	54.00	382
27 May 26	54.00000 +0.00	55.00	53.00	54.00	25,798
26 May 26	54.00000 +0.00	55.00	53.00	54.00	56,910
22 May 26	54.00000 +0.00	54.00	53.00	54.00	51,298
21 May 26	54.00000 +0.00	54.00	53.00	54.00	8,492
20 May 26	54.00000 +0.00	55.00	54.00	54.00	5,272
19 May 26	54.00000 +0.00	55.00	53.27	54.00	1,115
18 May 26	54.00000 +0.00	54.20	53.26	54.20	12,025
15 May 26	54.00000 +0.00	55.00	53.33	54.00	11,525
14 May 26	54.00000 +0.00	54.44	53.26	54.00	4,238
13 May 26	54.00000 -2.00	56.00	50.00	56.00	123,710
12 May 26	56.00000 +0.00	56.40	54.50	56.00	94,850
11 May 26	56.00000 +0.00	56.00	55.00	56.00	22,495
08 May 26	56.00000 +0.50	56.40	54.03	55.50	25,939
07 May 26	55.50000 -1.00	57.00	54.22	56.50	19,349
06 May 26	56.50000 -1.00	58.50	56.00	57.50	39,812
05 May 26	57.50000 -1.00	59.00	56.20	58.50	11,264
01 May 26	58.50000 +0.00	59.00	58.00	58.50	17,273
30 Apr 26	58.50000 +0.00	58.58	58.00	58.50	7,487
29 Apr 26	58.50000 +0.00	58.99	58.01	58.50	12,081
28 Apr 26	58.50000 +0.00	59.00	58.00	58.50	11,080
27 Apr 26	58.50000 +0.00	58.50	58.00	58.50	13,684
24 Apr 26	58.50000 +0.00	58.99	58.00	58.50	17,053
23 Apr 26	58.50000 +0.00	58.99	58.12	58.50	5,143
22 Apr 26	58.50000 +0.50	59.00	58.50	58.50	36,052
21 Apr 26	58.00000 +0.00	58.92	57.56	58.00	14,697
20 Apr 26	58.00000 +0.00	58.98	58.00	58.00	7,404
17 Apr 26	58.00000 +0.50	59.00	56.00	57.50	35,065
16 Apr 26	57.50000 +0.00	58.98	56.00	57.50	16,646
15 Apr 26	57.50000 +1.00	58.97	55.62	56.50	12,649
14 Apr 26	56.50000 +0.50	58.00	56.50	56.50	9,106
13 Apr 26	56.00000 +0.00	56.96	56.00	56.00	17,568
10 Apr 26	56.00000 +0.00	56.00	55.00	56.00	2
09 Apr 26	56.00000 +0.00	56.00	55.00	56.00	2
08 Apr 26	56.00000 +1.50	56.88	54.56	54.56	80,127
07 Apr 26	54.50000 +0.00	56.50	54.22	54.50	46,564
02 Apr 26	54.50000 -1.00	55.00	53.88	55.00	27,533
01 Apr 26	55.50000 +2.50	55.50	54.82	55.50	5,747
31 Mar 26	53.00000 -2.50	55.40	53.00	55.40	6,930
30 Mar 26	55.50000 +0.00	55.50	55.47	55.50	8,996
27 Mar 26	55.50000 -1.00	56.00	53.00	56.00	22,068
26 Mar 26	56.50000 +0.00	57.00	55.00	56.50	17,411
25 Mar 26	56.50000 +0.50	58.00	55.00	56.50	1,763
24 Mar 26	56.00000 +0.00	57.00	55.00	56.00	220
23 Mar 26	56.00000 +0.00	57.00	54.67	56.00	10,355
20 Mar 26	56.00000 -2.00	58.80	55.23	58.00	33,121
19 Mar 26	58.00000 -1.00	59.56	58.00	59.00	17,153
18 Mar 26	59.00000 +2.00	60.00	58.02	59.50	24,449
17 Mar 26	57.00000 -2.50	61.00	57.00	59.50	18,900
16 Mar 26	59.50000 +0.00	61.00	58.00	59.50	24
13 Mar 26	59.50000 +0.50	60.00	58.00	59.50	61,844
12 Mar 26	59.00000 -0.50	60.00	57.50	59.50	38,940
11 Mar 26	59.50000 +0.00	61.00	58.03	59.50	5,929
10 Mar 26	59.50000 +0.00	61.00	57.88	59.50	31,448
09 Mar 26	59.50000 -0.50	61.00	57.87	60.00	27,010
06 Mar 26	60.00000 +0.00	61.00	59.10	60.00	41,318
05 Mar 26	60.00000 +0.00	60.00	59.25	60.00	8,080
04 Mar 26	60.00000 +0.00	61.00	60.00	60.00	10,765
03 Mar 26	60.00000 -2.00	61.00	58.86	60.00	87,902
02 Mar 26	62.00000 +2.00	62.50	59.75	60.00	58,337
27 Feb 26	60.00000 +0.00	61.00	59.35	60.00	183,329
26 Feb 26	60.00000 +0.00	61.00	59.00	60.00	42,308
25 Feb 26	60.00000 +0.00	61.00	59.75	60.00	21,913
24 Feb 26	60.00000 +0.00	61.00	60.00	60.00	51,201
23 Feb 26	60.00000 +0.00	61.00	59.71	60.00	43,850
20 Feb 26	60.00000 +0.00	61.00	60.00	60.00	30,565
19 Feb 26	60.00000 +0.00	61.00	59.69	60.00	39,957
18 Feb 26	60.00000 -0.50	62.00	59.69	60.50	35,463
17 Feb 26	60.50000 -0.50	62.00	59.00	61.00	51,015
16 Feb 26	61.00000 +0.00	62.00	60.50	61.00	194,533
13 Feb 26	61.00000 +0.50	62.00	60.50	61.00	48,711
12 Feb 26	60.50000 -0.50	62.00	60.50	61.00	127,701
11 Feb 26	61.00000 +0.00	62.00	60.50	61.00	142,524
10 Feb 26	61.00000 +0.00	62.00	61.00	61.00	83,445
09 Feb 26	61.00000 +0.00	62.00	60.00	61.00	148,888
06 Feb 26	61.00000 +1.00	65.00	60.00	60.00	997,096
05 Feb 26	60.00000 +0.00	60.22	59.00	60.00	96,239
04 Feb 26	60.00000 +0.00	61.00	59.00	60.00	9,374
03 Feb 26	60.00000 +0.00	60.00	59.00	60.00	45,615
02 Feb 26	60.00000 +0.00	61.00	59.00	60.00	6,198
30 Jan 26	60.00000 +0.00	60.15	59.00	60.00	4,193
29 Jan 26	60.00000 +0.00	61.00	59.00	60.00	2,596
28 Jan 26	60.00000 +0.00	60.15	59.00	60.00	5,142
27 Jan 26	60.00000 +0.00	60.15	59.10	60.00	807
26 Jan 26	60.00000 +0.00	61.00	59.00	60.00	21,506
23 Jan 26	60.00000 +0.00	60.15	59.55	60.00	51,098
22 Jan 26	60.00000 +0.00	61.00	59.00	60.00	3,250
21 Jan 26	60.00000 +0.00	61.00	59.00	60.00	7,012
20 Jan 26	60.00000 +0.00	60.50	59.00	60.00	53,501
19 Jan 26	60.00000 +0.00	61.00	59.00	60.00	12,862
16 Jan 26	60.00000 +0.00	60.17	60.00	60.00	5,000
15 Jan 26	60.00000 +0.50	61.00	59.00	59.50	65,446
14 Jan 26	59.50000 +0.00	61.00	59.50	59.50	5,424
13 Jan 26	59.50000 +0.00	59.50	58.00	59.50	13,618
12 Jan 26	59.50000 -0.50	62.00	58.00	60.00	48,655
09 Jan 26	60.00000 +0.00	62.00	58.00	60.00	20,489
08 Jan 26	60.00000 +0.00	60.00	60.00	60.00	825
07 Jan 26	60.00000 +0.00	60.00	58.06	60.00	17,854
06 Jan 26	60.00000 +0.00	62.00	58.20	60.00	13,907
05 Jan 26	60.00000 +0.00	60.00	58.00	60.00	85,291
02 Jan 26	60.00000 +0.00	62.00	60.00	60.00	61,009
31 Dec 25	60.00000 +0.00	60.00	58.00	60.00	4,002
30 Dec 25	60.00000 +0.00	62.00	58.56	60.00	1,705
29 Dec 25	60.00000 +0.00	62.00	58.00	60.00	16,329
24 Dec 25	60.00000 +0.00	62.00	60.00	60.00	7,161
23 Dec 25	60.00000 -0.50	62.00	59.00	60.50	50,169
22 Dec 25	60.50000 +0.50	62.00	58.00	60.00	23,099
19 Dec 25	60.00000 +0.00	60.69	60.00	60.00	47,000
18 Dec 25	60.00000 +0.00	62.00	60.00	60.00	1,824
17 Dec 25	60.00000 +0.00	60.49	60.00	60.00	19,395
16 Dec 25	60.00000 +0.00	60.49	60.00	60.00	8,316
15 Dec 25	60.00000 +0.00	60.49	60.00	60.00	30,257
12 Dec 25	60.00000 +0.00	60.49	60.00	60.00	16,994
11 Dec 25	60.00000 +0.50	60.49	58.56	60.00	218,712
10 Dec 25	59.50000 +0.00	60.00	59.50	59.50	41,653
09 Dec 25	59.50000 +0.00	60.00	59.50	59.50	813
08 Dec 25	59.50000 +0.00	60.00	59.50	59.50	18,445
05 Dec 25	59.50000 +0.00	59.88	57.00	59.50	5,250
04 Dec 25	59.50000 -1.00	62.00	59.50	59.50	10,570
03 Dec 25	60.50000 +0.00	60.50	60.50	60.50	0
02 Dec 25	60.50000 +0.00	62.00	59.00	60.50	52,144
01 Dec 25	60.50000 +0.00	60.50	59.16	60.50	28,828
28 Nov 25	60.50000 +1.00	62.00	58.20	59.50	94,570
27 Nov 25	59.50000 +0.00	59.50	59.49	59.50	3,383
26 Nov 25	59.50000 +0.00	59.50	59.50	59.50	0
25 Nov 25	59.50000 +1.50	62.00	57.00	58.00	15,035
24 Nov 25	58.00000 +0.00	59.00	57.00	58.00	5,432
21 Nov 25	58.00000 +0.00	60.00	57.00	58.00	19,587
20 Nov 25	58.00000 +0.00	59.00	57.00	58.00	15,272
19 Nov 25	58.00000 +0.00	58.00	57.00	58.00	2,220
18 Nov 25	58.00000 +0.00	58.00	56.00	58.00	2,038
17 Nov 25	58.00000 -1.00	59.00	57.12	58.00	41,355
14 Nov 25	59.00000 +1.00	59.00	57.90	58.00	7,434
13 Nov 25	58.00000 +0.00	58.00	57.12	58.00	17,223
12 Nov 25	58.00000 +0.00	58.00	57.12	58.00	17,223
11 Nov 25	58.00000 -1.00	60.00	56.00	59.00	38,998
10 Nov 25	59.00000 +0.00	59.48	58.23	59.00	6,833
07 Nov 25	59.00000 +0.00	59.80	58.00	59.00	42,091
06 Nov 25	59.00000 +0.00	60.00	58.55	59.00	11,902
05 Nov 25	59.00000 +0.00	60.00	58.65	59.00	4,589
04 Nov 25	59.00000 -1.00	60.00	58.58	59.00	28,704
03 Nov 25	60.00000 +0.00	60.00	58.00	59.00	37,630
31 Oct 25	60.00000 +1.00	60.00	60.00	60.00	69,570
30 Oct 25	59.00000 +0.00	60.00	58.20	59.00	10,904
29 Oct 25	59.00000 -1.00	60.00	58.00	58.50	378
28 Oct 25	60.00000 +0.50	60.00	58.50	59.00	32,140
27 Oct 25	59.50000 +0.50	60.00	58.00	59.00	14,563
24 Oct 25	59.00000 +0.00	60.00	58.50	59.00	11,830
23 Oct 25	59.00000 +0.00	59.49	58.00	59.00	5,028
22 Oct 25	59.00000 +0.00	60.00	59.00	59.00	20,853
21 Oct 25	59.00000 +0.00	60.00	59.00	59.00	41
20 Oct 25	59.00000 -0.50	61.00	58.50	59.50	1,632
17 Oct 25	59.50000 +0.00	59.55	58.33	59.50	21,671
16 Oct 25	59.50000 +0.00	59.60	58.03	59.50	40,945
15 Oct 25	59.50000 +0.00	59.70	58.00	59.50	3,653
14 Oct 25	59.50000 +0.00	59.50	58.15	59.50	9,100
13 Oct 25	59.50000 +0.00	60.00	58.25	59.50	27,216
10 Oct 25	59.50000 -2.00	62.00	59.25	61.50	40,761
09 Oct 25	61.50000 +0.00	61.90	59.70	61.50	10,911
08 Oct 25	61.50000 -0.50	61.90	59.70	61.90	39,159
07 Oct 25	62.00000 +0.00	64.00	60.00	62.00	116,828
06 Oct 25	62.00000 +0.00	62.00	60.25	62.00	34,753
03 Oct 25	62.00000 +0.00	64.00	60.15	62.00	107,453
02 Oct 25	62.00000 -0.50	64.40	61.50	62.50	49,220
01 Oct 25	62.50000 +5.00	63.99	58.00	59.00	171,314
30 Sep 25	57.50000 +0.50	59.00	56.66	57.00	23,189
29 Sep 25	57.00000 +0.50	57.00	56.44	57.00	255
26 Sep 25	56.50000 -0.50	57.00	56.22	56.50	1,927
25 Sep 25	57.00000 +0.50	57.00	57.00	57.00	6,100
24 Sep 25	56.50000 +1.00	57.00	54.66	55.50	16,814
23 Sep 25	55.50000 -1.50	58.00	54.30	57.00	64,039
22 Sep 25	57.00000 +0.00	57.00	57.00	57.00	2,000
19 Sep 25	57.00000 +2.00	57.00	55.50	55.50	38,986
18 Sep 25	55.00000 +0.00	55.80	53.00	55.00	8,121
17 Sep 25	55.00000 +0.00	57.00	55.00	55.00	5,032
16 Sep 25	55.00000 +0.00	55.00	53.22	55.00	12,000
15 Sep 25	55.00000 +0.00	56.90	53.00	55.00	20,391
12 Sep 25	55.00000 +0.00	57.00	53.60	55.00	1,908
11 Sep 25	55.00000 +1.00	55.00	52.22	55.00	31,293
10 Sep 25	54.00000 -1.00	57.00	53.60	55.00	19,142
09 Sep 25	55.00000 +0.00	57.00	53.38	55.00	15,449
08 Sep 25	55.00000 +0.00	57.00	55.00	55.00	46
05 Sep 25	55.00000 +0.00	57.00	53.34	55.00	19,415
04 Sep 25	55.00000 -0.50	57.00	53.00	55.50	44,885
03 Sep 25	55.50000 -2.00	56.00	54.88	56.00	26,000
02 Sep 25	57.50000 -1.00	58.20	56.20	58.20	33,216
01 Sep 25	58.50000 +0.00	58.50	57.00	58.50	10,153
29 Aug 25	58.50000 -2.50	59.82	58.25	59.82	29,686
28 Aug 25	61.00000 +0.00	62.40	60.66	61.00	21,354
27 Aug 25	61.00000 +0.00	62.26	61.00	61.00	682
26 Aug 25	61.00000 +0.00	63.00	60.45	61.00	35,516
22 Aug 25	61.00000 +0.00	62.20	61.00	61.00	798
21 Aug 25	61.00000 +0.00	61.00	59.60	61.00	1,863
20 Aug 25	61.00000 -0.50	62.26	59.60	61.50	15,437
19 Aug 25	61.50000 +1.00	63.00	59.00	60.50	9,727
18 Aug 25	60.50000 -1.00	63.00	59.00	61.50	16,770
15 Aug 25	61.50000 -2.00	64.66	60.00	63.50	49,623
14 Aug 25	63.50000 +3.00	65.00	61.30	61.30	111,077
13 Aug 25	60.50000 +0.00	62.00	59.11	60.50	35,916
12 Aug 25	60.50000 +0.00	62.00	59.00	60.50	5,669
11 Aug 25	60.50000 +0.00	62.00	59.00	60.50	2,748
08 Aug 25	60.50000 +0.00	61.75	59.10	60.50	19,113
07 Aug 25	60.50000 +0.00	60.80	60.50	60.50	5,732
06 Aug 25	60.50000 +0.00	60.80	60.50	60.50	1,638
05 Aug 25	60.50000 -0.50	60.50	58.10	60.50	36,000
04 Aug 25	61.00000 -1.00	62.55	60.00	62.00	32,651
01 Aug 25	62.00000 +0.00	62.65	60.25	62.00	40,999
31 Jul 25	62.00000 +0.00	64.00	61.00	62.00	31,628
30 Jul 25	62.00000 +1.00	64.00	61.48	61.48	10,747
29 Jul 25	61.00000 -1.00	63.99	60.40	62.00	36,484
28 Jul 25	62.00000 +0.00	64.00	60.00	62.00	6,571
25 Jul 25	62.00000 +0.50	64.00	60.00	61.50	31,033
24 Jul 25	61.50000 +0.00	62.50	60.00	61.50	14,173
23 Jul 25	61.50000 +0.00	61.50	60.80	61.50	3,496
22 Jul 25	61.50000 +0.00	62.70	60.42	61.50	41,857
21 Jul 25	61.50000 +0.00	63.00	60.80	61.50	10,500
18 Jul 25	61.50000 +1.50	62.70	60.70	60.70	10,577
17 Jul 25	60.00000 +0.00	60.90	60.00	60.00	30,013
16 Jul 25	60.00000 +4.00	60.60	54.00	56.00	79,781
15 Jul 25	56.00000 +0.00	57.12	56.00	56.00	3,000
14 Jul 25	56.00000 -0.50	57.40	55.00	56.50	8,736
11 Jul 25	56.50000 +0.00	56.50	55.00	56.50	14,500
10 Jul 25	56.50000 -1.00	57.50	55.00	57.50	40,178
09 Jul 25	57.50000 -1.00	58.00	55.50	58.00	89,509
08 Jul 25	58.50000 +0.00	58.50	58.44	58.50	10,229
07 Jul 25	58.50000 +0.00	59.13	56.00	58.50	79,958
04 Jul 25	58.50000 -4.50	60.20	57.50	60.20	104,198
03 Jul 25	63.00000 +0.00	65.00	61.00	63.00	36,665
02 Jul 25	63.00000 +0.50	63.70	61.40	62.50	93,389
01 Jul 25	62.50000 +1.50	64.69	61.00	62.50	169,554
30 Jun 25	61.00000 -1.50	62.80	61.00	62.50	21,560
27 Jun 25	62.50000 -0.50	64.30	61.00	63.00	12,873
26 Jun 25	63.00000 -4.00	66.00	61.08	66.00	68,136
25 Jun 25	67.00000 +0.00	69.00	65.00	67.00	96,738
24 Jun 25	67.00000 +0.00	69.00	65.00	67.00	37,190
23 Jun 25	67.00000 +2.00	69.00	63.67	64.00	47,548
20 Jun 25	65.00000 +13.50	67.00	59.00	59.00	386,095
19 Jun 25	51.50000 +0.50	53.00	50.90	51.50	1,001
18 Jun 25	51.00000 +3.00	54.50	49.60	49.60	72,572
17 Jun 25	48.00000 -0.50	51.00	46.00	48.50	29,935
16 Jun 25	48.50000 +0.00	50.50	46.00	49.00	21,373
13 Jun 25	48.50000 -3.50	51.34	48.50	51.00	48,360
12 Jun 25	52.00000 +1.00	52.00	49.00	50.50	60,814
11 Jun 25	51.00000 +0.50	51.60	48.40	50.00	77,932
10 Jun 25	50.50000 +0.00	52.00	49.11	50.50	52,127
09 Jun 25	50.50000 +0.00	51.70	49.00	50.50	64,188
06 Jun 25	50.50000 -0.50	51.80	49.80	51.00	79,780
05 Jun 25	51.00000 +0.50	52.00	50.00	50.50	117,872
04 Jun 25	50.50000 +1.00	52.17	46.00	50.50	107,834
03 Jun 25	49.50000 +1.90	49.90	48.10	48.10	50,050
02 Jun 25	47.60000 +1.60	48.00	44.00	46.00	54,369
30 May 25	46.00000 -1.00	48.00	44.26	46.50	57,142
29 May 25	47.00000 +1.00	48.00	46.80	46.80	32,187
28 May 25	46.00000 +0.00	47.99	44.00	46.00	12,972
27 May 25	46.00000 +2.00	48.00	44.00	44.00	116,549
23 May 25	44.00000 +6.00	44.00	36.20	38.00	40,735
22 May 25	38.00000 +1.00	38.60	37.00	37.00	36,653
21 May 25	37.00000 +0.00	38.60	37.00	37.00	2,581
20 May 25	37.00000 +0.00	38.60	36.04	37.00	20,485
19 May 25	37.00000 -0.50	39.75	35.00	37.50	42,737
16 May 25	37.50000 +1.00	38.80	37.50	37.50	15,199
15 May 25	36.50000 +0.00	38.00	35.00	36.50	30,817
14 May 25	36.50000 +0.00	38.00	35.00	36.50	8,675
13 May 25	36.50000 +0.00	38.00	36.50	36.50	11,045
12 May 25	36.50000 -0.50	39.00	35.60	37.00	109,218
09 May 25	37.00000 +0.00	38.68	37.00	37.00	3,868
08 May 25	37.00000 +0.00	39.00	35.60	37.00	14,143
07 May 25	37.00000 +0.00	37.00	37.00	37.00	0
06 May 25	37.00000 +0.00	39.00	35.60	37.00	14,143
02 May 25	37.00000 -1.50	37.50	35.60	37.50	11,461
01 May 25	38.50000 +2.00	38.50	35.00	36.50	11,632
30 Apr 25	36.50000 +0.00	37.85	35.45	36.50	4,274
29 Apr 25	36.50000 +0.00	36.50	36.50	36.50	0
28 Apr 25	36.50000 +0.00	37.85	36.50	36.50	118
25 Apr 25	36.50000 -1.50	38.91	35.45	36.50	43,707
24 Apr 25	38.00000 +1.50	38.00	38.00	38.00	107
23 Apr 25	36.50000 +0.00	37.85	35.45	36.50	5,554
22 Apr 25	36.50000 +0.00	36.50	34.40	36.50	13
17 Apr 25	36.50000 +0.00	37.85	35.00	36.50	11,833
16 Apr 25	36.50000 +0.00	36.50	34.40	36.50	1,939
15 Apr 25	36.50000 +0.00	37.67	35.45	36.50	25,039
14 Apr 25	36.50000 +0.00	37.85	36.50	36.50	10,274
11 Apr 25	36.50000 +0.00	37.25	36.50	36.50	6,109
10 Apr 25	36.50000 +0.00	36.50	35.00	36.50	586
09 Apr 25	36.50000 +0.00	36.50	35.00	36.50	586
08 Apr 25	36.50000 +0.00	36.50	35.00	36.50	11,051
07 Apr 25	36.50000 +0.00	36.50	35.00	36.50	11,051
04 Apr 25	36.50000 +0.00	37.85	35.15	36.50	9,201
03 Apr 25	36.50000 -2.00	37.00	36.50	37.00	2,000
02 Apr 25	38.50000 -1.50	43.00	37.45	41.50	101,006
01 Apr 25	40.00000 +2.00	44.00	36.20	38.00	102,248
31 Mar 25	38.00000 +9.50	38.00	27.40	28.50	284,155
28 Mar 25	28.50000 +0.00	28.50	27.00	28.50	15,000
27 Mar 25	28.50000 +0.00	28.50	28.50	28.50	15,000
26 Mar 25	28.50000 +0.00	28.50	26.40	28.50	11
25 Mar 25	28.50000 +0.00	28.50	26.40	28.00	11
24 Mar 25	28.50000 +0.00	28.50	26.40	28.00	11
21 Mar 25	28.50000 +0.00	30.00	27.00	28.00	441
20 Mar 25	28.50000 +0.00	28.50	26.40	28.50	11
19 Mar 25	28.50000 +0.00	28.50	26.40	28.00	11
18 Mar 25	28.50000 +0.00	28.50	26.40	28.50	11
17 Mar 25	28.50000 +0.00	28.70	28.50	28.50	871
14 Mar 25	28.50000 +0.00	28.74	28.50	28.50	9,032
13 Mar 25	28.50000 +0.00	28.50	27.39	28.50	3,703
12 Mar 25	28.50000 +0.00	28.50	27.17	28.50	6,000
11 Mar 25	28.50000 +0.00	28.50	27.17	28.50	6,000
10 Mar 25	28.50000 +0.00	28.50	28.50	28.50	6,000
07 Mar 25	28.50000 +0.00	28.80	27.00	28.50	6,001
06 Mar 25	28.50000 +0.00	28.80	27.00	28.50	6,001
05 Mar 25	28.50000 +0.00	28.80	27.00	28.50	6,001
04 Mar 25	28.50000 +0.00	28.50	27.33	28.50	20,204
03 Mar 25	28.50000 +0.00	28.50	27.33	28.50	20,204
28 Feb 25	28.50000 +0.00	28.90	27.30	28.50	35,000
27 Feb 25	28.50000 +0.00	28.50	26.40	28.50	695
26 Feb 25	28.50000 +0.00	28.50	26.40	28.50	695
25 Feb 25	28.50000 +0.00	28.50	28.50	28.50	533
24 Feb 25	28.50000 -0.50	30.00	28.50	29.00	12,044
21 Feb 25	29.00000 +0.00	30.00	29.00	29.00	100
20 Feb 25	29.00000 +0.00	30.00	29.00	29.00	100
19 Feb 25	29.00000 +0.00	30.00	29.00	29.00	100
18 Feb 25	29.00000 +0.00	29.50	29.00	29.00	2,557
17 Feb 25	29.00000 +0.00	29.20	28.00	29.00	666
14 Feb 25	29.00000 +0.00	29.00	29.00	29.00	0
13 Feb 25	29.00000 +0.00	29.20	28.00	29.00	5,224
12 Feb 25	29.00000 +0.00	29.00	29.00	29.00	0
11 Feb 25	29.00000 +0.00	29.20	28.00	29.00	5,224
10 Feb 25	29.00000 +0.00	29.74	29.00	29.00	0
07 Feb 25	29.00000 -0.50	29.74	29.00	29.00	3,000
06 Feb 25	29.50000 +0.00	31.00	29.11	29.50	3,484
05 Feb 25	29.50000 +0.00	29.50	29.11	29.50	784
04 Feb 25	29.50000 +0.00	29.50	29.35	29.50	6,657
03 Feb 25	29.50000 -0.50	29.50	29.35	29.50	6,657
31 Jan 25	30.00000 +0.00	30.00	29.59	30.00	30,000
30 Jan 25	30.00000 +0.00	31.00	30.00	30.00	12
29 Jan 25	30.00000 +0.00	31.00	30.00	30.00	12
28 Jan 25	30.00000 +0.00	30.95	29.57	30.00	18,500
27 Jan 25	30.00000 +0.00	30.95	29.57	30.00	18,500
24 Jan 25	30.00000 +0.00	31.00	29.56	30.00	17,491
23 Jan 25	30.00000 +1.00	30.00	28.00	29.00	38,005
22 Jan 25	29.00000 +0.00	29.00	29.00	29.00	0
21 Jan 25	29.00000 +0.00	29.00	29.00	29.00	0
20 Jan 25	29.00000 +0.00	29.74	29.00	29.00	4,000
17 Jan 25	29.00000 +0.00	30.00	27.40	29.00	2,470
16 Jan 25	29.00000 +0.00	29.90	29.00	29.00	334
15 Jan 25	29.00000 +0.00	29.90	29.00	29.00	334
14 Jan 25	29.00000 +0.00	29.00	28.50	29.00	30
13 Jan 25	29.00000 +0.00	29.40	29.00	29.00	0
10 Jan 25	29.00000 +0.00	29.40	29.00	29.00	1,020
09 Jan 25	29.00000 +0.00	29.40	29.00	29.00	1,020
08 Jan 25	29.00000 +0.00	29.00	28.06	29.00	43,978
07 Jan 25	29.00000 +0.00	29.00	28.06	29.00	43,978
06 Jan 25	29.00000 -0.50	29.00	28.06	29.00	43,978
03 Jan 25	29.50000 +0.00	29.95	29.50	29.50	6,657
02 Jan 25	29.50000 +1.50	29.50	29.00	29.00	22,207
31 Dec 24	28.00000 +0.00	29.00	28.00	28.00	10
30 Dec 24	28.00000 +0.00	28.50	28.00	28.00	1,984
27 Dec 24	28.00000 +0.50	28.00	26.00	28.00	0
24 Dec 24	27.50000 +0.00	27.50	27.50	27.50	0
23 Dec 24	27.50000 +0.00	27.50	26.00	27.50	10
20 Dec 24	27.50000 +0.00	29.00	26.00	27.50	1,296
19 Dec 24	27.50000 +0.50	27.78	27.50	27.50	5,000
18 Dec 24	27.00000 +0.00	27.74	27.00	27.00	5,000
17 Dec 24	27.00000 -0.50	28.00	26.00	27.50	5,394
16 Dec 24	27.50000 +1.00	28.00	26.38	26.50	71,873
13 Dec 24	26.50000 +0.50	27.00	26.00	26.00	51,040
12 Dec 24	26.00000 +0.00	26.85	26.00	26.00	25,030
11 Dec 24	26.00000 +0.50	26.90	25.40	25.50	73,950
10 Dec 24	25.50000 +4.00	26.00	22.55	22.55	270,983
09 Dec 24	21.50000 +0.00	22.55	21.50	21.50	1,201
06 Dec 24	21.50000 +0.00	21.50	20.00	21.50	2,000
05 Dec 24	21.50000 +0.00	21.60	21.50	21.50	695
04 Dec 24	21.50000 +0.00	22.40	20.00	22.00	34,621
03 Dec 24	21.50000 -0.50	22.40	20.00	22.00	34,621
02 Dec 24	22.00000 -3.00	22.60	21.25	22.60	86,369
29 Nov 24	25.00000 +0.00	25.00	23.13	25.00	25,000
28 Nov 24	25.00000 +0.00	25.78	25.00	25.00	5,000
27 Nov 24	25.00000 +0.00	25.78	23.60	25.00	2,008
26 Nov 24	25.00000 +0.00	25.00	24.22	25.00	422
25 Nov 24	25.00000 -0.50	27.00	24.00	25.50	70,360
22 Nov 24	25.50000 +0.00	26.80	25.50	25.50	5,000
21 Nov 24	25.50000 +0.00	27.00	25.50	25.50	7
20 Nov 24	25.50000 +0.00	25.50	24.39	25.50	1,110
19 Nov 24	25.50000 +0.00	25.50	24.39	25.50	1,110
18 Nov 24	25.50000 +0.00	25.50	24.39	25.50	1,110
15 Nov 24	25.50000 +0.00	27.00	25.50	25.50	16,351
14 Nov 24	25.50000 -1.50	27.00	25.50	25.50	16,351
13 Nov 24	27.00000 +0.00	27.00	26.00	27.00	41,098
12 Nov 24	27.00000 +0.00	28.00	27.00	27.00	5
11 Nov 24	27.00000 +0.00	28.00	27.00	27.00	2,000
08 Nov 24	27.00000 +0.00	28.00	27.00	27.00	2,000
07 Nov 24	27.00000 +0.00	27.00	26.60	27.00	8,000
06 Nov 24	27.00000 +0.50	27.00	26.60	26.60	13,500
05 Nov 24	26.50000 +0.00	26.50	26.20	26.50	20,000
04 Nov 24	26.50000 +0.00	26.50	26.00	26.50	34
01 Nov 24	26.50000 +0.00	26.50	26.20	26.50	20,000
31 Oct 24	26.50000 +0.00	27.00	26.50	26.50	1
30 Oct 24	26.50000 +0.00	27.00	26.50	26.50	1
29 Oct 24	26.50000 +0.00	27.00	26.50	26.50	1
28 Oct 24	26.50000 +0.00	26.85	26.50	26.50	0
25 Oct 24	26.50000 +0.00	26.85	26.50	26.50	55,843
24 Oct 24	26.50000 +0.00	26.85	26.50	26.50	55,843
23 Oct 24	26.50000 +0.00	26.85	26.50	26.50	55,843
22 Oct 24	26.50000 +0.00	26.50	26.05	26.50	50,334
21 Oct 24	26.50000 +0.00	26.50	26.35	26.50	6,256
18 Oct 24	26.50000 +0.00	26.50	26.35	26.50	6,256
17 Oct 24	26.50000 +0.00	26.50	26.00	26.50	7,000
16 Oct 24	26.50000 +0.00	26.58	26.50	26.58	14,500
15 Oct 24	26.50000 +0.00	26.50	26.00	26.50	11
14 Oct 24	26.50000 +0.00	27.00	26.50	26.50	3,659
11 Oct 24	26.50000 +0.00	27.00	26.50	26.50	7,000
10 Oct 24	26.50000 +0.00	27.00	24.00	26.50	14,602
09 Oct 24	26.50000 +1.00	27.00	24.00	25.50	14,602
08 Oct 24	25.50000 +0.00	25.50	24.40	25.50	5,000
07 Oct 24	25.50000 +0.00	27.00	24.15	25.50	2
04 Oct 24	25.50000 +0.00	26.67	25.50	25.50	6,756
03 Oct 24	25.50000 +0.00	27.00	24.15	25.00	311
02 Oct 24	25.50000 +0.00	25.50	25.05	25.50	14,600
01 Oct 24	25.50000 +0.00	25.50	25.05	25.50	14,600
30 Sep 24	25.50000 +1.50	27.00	25.05	25.50	38
27 Sep 24	24.00000 -1.50	26.70	24.00	25.50	17,145
26 Sep 24	25.50000 +0.00	25.50	25.05	25.50	98
25 Sep 24	25.50000 +0.00	25.50	24.00	25.50	20
24 Sep 24	25.50000 +0.00	25.50	24.00	25.50	20
23 Sep 24	25.50000 +0.00	25.50	24.00	25.50	20
20 Sep 24	25.50000 +0.00	26.80	25.50	25.50	7,500
19 Sep 24	25.50000 +0.00	25.50	24.00	25.50	1,001
18 Sep 24	25.50000 +1.00	27.00	25.50	25.50	15,725
17 Sep 24	24.50000 +1.00	24.50	23.05	23.50	46
16 Sep 24	23.50000 +0.00	26.00	23.50	23.50	19,207
13 Sep 24	23.50000 +0.00	23.50	23.14	23.50	0
12 Sep 24	23.50000 +0.00	23.50	23.14	23.50	151
11 Sep 24	23.50000 +0.00	23.50	23.14	23.50	151
10 Sep 24	23.50000 +0.00	23.50	23.14	23.50	150
09 Sep 24	23.50000 +0.00	25.00	23.50	23.50	320
06 Sep 24	23.50000 +0.00	25.00	23.50	23.50	320
05 Sep 24	23.50000 +0.00	25.00	23.50	23.50	3,000
04 Sep 24	23.50000 +0.00	25.00	23.50	23.50	3,000
03 Sep 24	23.50000 +0.00	23.50	23.14	23.14	9,000
02 Sep 24	23.50000 +0.00	25.00	22.45	23.00	0
30 Aug 24	23.50000 +0.00	25.00	22.45	23.00	2,502
29 Aug 24	23.50000 +0.00	25.00	22.45	23.00	2,502
28 Aug 24	23.50000 +0.00	25.00	22.45	23.00	2,502
27 Aug 24	23.50000 +0.00	23.50	22.90	23.00	2,000
23 Aug 24	23.50000 +0.00	23.50	22.90	23.00	2,000
22 Aug 24	23.50000 +0.00	24.75	23.50	23.50	15,000
21 Aug 24	23.50000 +0.00	24.97	22.45	23.00	2,950
20 Aug 24	23.50000 +0.00	24.97	22.45	23.00	2,950
19 Aug 24	23.50000 +0.00	23.50	22.00	23.00	22,233
16 Aug 24	23.50000 +0.00	23.50	22.00	23.00	800
15 Aug 24	23.50000 +0.00	23.50	22.00	23.00	800
14 Aug 24	23.50000 +0.00	23.50	23.10	23.10	17,000
13 Aug 24	23.50000 +0.00	24.90	23.50	23.50	13,253
12 Aug 24	23.50000 +1.50	24.90	23.00	23.00	18,653
09 Aug 24	22.00000 +0.00	23.00	21.60	22.00	16,526
08 Aug 24	22.00000 +0.50	23.00	22.00	22.00	3,322
07 Aug 24	21.50000 +0.00	22.85	21.50	21.50	37,027
06 Aug 24	21.50000 -10.50	23.00	16.75	21.00	259,446
05 Aug 24	32.00000 -0.50	35.00	29.20	31.50	51,492
02 Aug 24	32.50000 +0.50	33.00	32.00	32.00	33,980
01 Aug 24	32.00000 +0.50	33.00	32.00	32.00	5,002
31 Jul 24	31.50000 +0.00	32.85	31.50	31.50	15,000
30 Jul 24	31.50000 +0.00	32.85	30.66	31.50	19,803
29 Jul 24	31.50000 +0.00	32.85	30.66	31.50	19,803
26 Jul 24	31.50000 +0.50	32.85	31.50	31.50	8,929
25 Jul 24	31.00000 +0.00	31.80	31.00	31.00	19,500
24 Jul 24	31.00000 +0.00	31.80	31.00	31.00	19,500
23 Jul 24	31.00000 +0.00	31.49	31.00	31.00	9,000
22 Jul 24	31.00000 +0.00	32.00	30.00	31.00	59,922
19 Jul 24	31.00000 +0.00	31.00	30.00	31.00	28,552
18 Jul 24	31.00000 +1.00	31.00	30.37	30.37	70,000
17 Jul 24	30.00000 +0.50	30.00	29.00	29.50	12,000
16 Jul 24	29.50000 -1.00	30.58	29.25	30.50	150,149
15 Jul 24	30.50000 +0.00	30.65	30.00	30.50	42,000
12 Jul 24	30.50000 +0.00	30.50	30.10	30.50	2,000
11 Jul 24	30.50000 +0.00	30.90	30.10	30.50	30,000
10 Jul 24	30.50000 +0.00	31.00	30.00	30.50	19,000
09 Jul 24	30.50000 +0.00	30.50	30.16	30.50	10,000
08 Jul 24	30.50000 +0.00	30.60	30.00	30.00	49,635
05 Jul 24	30.50000 +0.00	31.65	30.15	30.15	68,914
04 Jul 24	30.50000 +0.00	30.50	30.00	30.00	33
03 Jul 24	30.50000 -1.00	31.65	30.15	31.50	68,914
02 Jul 24	31.50000 +1.00	35.30	30.15	30.50	161,834
01 Jul 24	30.50000 +0.00	31.79	30.50	30.50	56,373
28 Jun 24	30.50000 -0.50	31.19	29.33	31.00	74,592
27 Jun 24	31.00000 -1.00	31.00	30.00	31.00	33,209
26 Jun 24	32.00000 +1.00	32.00	29.80	31.50	106,461
25 Jun 24	31.00000 +3.00	39.92	30.26	32.50	146,553
24 Jun 24	28.00000 +0.00	28.00	27.23	28.00	1,295
21 Jun 24	28.00000 +0.00	29.72	28.00	28.00	100
20 Jun 24	28.00000 +0.00	29.72	28.00	28.00	100
19 Jun 24	28.00000 +0.00	30.00	26.00	28.00	125
18 Jun 24	28.00000 +0.00	28.00	26.00	28.00	10,002
17 Jun 24	28.00000 +0.00	28.00	26.00	28.00	10,002
14 Jun 24	28.00000 +0.00	28.00	27.23	28.00	791
13 Jun 24	28.00000 +0.00	28.00	27.23	28.00	77
12 Jun 24	28.00000 +1.00	28.92	28.00	28.00	7,950
11 Jun 24	27.00000 -1.50	27.00	27.00	27.00	9,813
10 Jun 24	28.50000 +0.00	28.50	27.75	28.50	20,000
07 Jun 24	28.50000 -1.00	28.50	27.75	28.50	20,000
06 Jun 24	29.50000 +0.00	29.50	28.30	29.50	500
05 Jun 24	29.50000 +0.00	29.50	27.00	29.50	40
04 Jun 24	29.50000 +0.00	32.00	28.30	29.50	118
03 Jun 24	29.50000 +0.00	30.80	29.50	29.50	162
31 May 24	29.50000 +0.00	32.00	29.50	29.50	5,237
30 May 24	29.50000 +0.00	29.50	29.00	29.50	442
29 May 24	29.50000 +0.00	31.10	29.00	30.50	40,064
28 May 24	29.50000 +0.00	30.00	29.03	30.00	11,918
24 May 24	29.50000 -0.50	30.00	28.88	30.00	98,730
23 May 24	30.00000 -1.50	31.00	30.00	31.00	52,088
22 May 24	31.50000 -2.00	32.36	31.24	32.36	76,580
21 May 24	33.50000 +3.50	35.85	29.24	30.00	178,733
20 May 24	30.00000 +2.00	30.80	27.06	27.06	168,314
17 May 24	28.00000 -2.00	29.40	24.55	28.00	299,703
16 May 24	30.00000 +0.00	30.40	30.00	30.00	129,207
15 May 24	30.00000 +0.00	30.40	30.00	30.00	5,838
14 May 24	30.00000 -0.80	30.06	29.00	30.00	7,800
13 May 24	30.80000 +0.40	31.00	30.40	30.40	43,679
10 May 24	30.40000 -0.10	32.00	30.27	30.50	5,516
09 May 24	30.50000 -0.50	31.44	30.00	30.50	17,311
08 May 24	31.00000 +0.00	31.00	30.00	31.00	15,000
07 May 24	31.00000 +1.60	32.00	30.17	30.50	62,764
03 May 24	29.40000 -0.10	31.00	29.00	29.50	55,806
02 May 24	29.50000 +0.00	29.50	29.50	29.50	0
01 May 24	29.50000 +0.00	30.00	29.50	29.50	5,069
30 Apr 24	29.50000 +0.10	29.98	28.40	29.00	10,074
29 Apr 24	29.40000 +0.40	29.40	29.40	29.40	18,000
26 Apr 24	29.00000 -1.00	30.00	29.00	29.00	5,000
25 Apr 24	30.00000 +1.00	30.00	30.00	30.00	5,000
24 Apr 24	29.00000 +0.00	29.60	29.00	29.00	36,645
23 Apr 24	29.00000 -1.00	29.60	29.00	29.50	36,645
22 Apr 24	30.00000 +0.40	31.40	29.98	29.98	94,919
19 Apr 24	29.60000 +1.10	30.00	28.10	28.50	212,737
18 Apr 24	28.50000 -1.50	31.00	27.00	28.50	252,957
17 Apr 24	30.00000 +3.00	30.00	26.22	26.50	193,837
16 Apr 24	27.00000 +1.00	28.00	24.00	25.00	107,205
15 Apr 24	26.00000 +3.50	26.00	22.25	22.50	204,173
12 Apr 24	22.50000 +0.00	24.00	22.06	22.50	57,219
11 Apr 24	22.50000 +1.50	23.67	20.88	21.00	45,033
10 Apr 24	21.00000 -0.40	21.90	20.33	21.00	143,259
09 Apr 24	21.40000 +5.40	23.85	16.00	16.00	712,353
08 Apr 24	16.00000 +0.00	17.00	16.00	16.00	546
05 Apr 24	16.00000 +0.00	16.94	16.00	16.00	11,304
04 Apr 24	16.00000 +0.00	16.94	16.00	16.00	11,304
03 Apr 24	16.00000 +0.00	16.00	16.00	16.00	84,499
02 Apr 24	16.00000 +0.50	16.00	14.85	15.00	141,958
28 Mar 24	15.50000 -0.50	16.00	15.00	16.00	73,013
27 Mar 24	16.00000 -0.50	17.00	16.00	16.50	87,498
26 Mar 24	16.50000 +0.00	17.00	16.00	16.50	10,002
25 Mar 24	16.50000 +0.30	16.50	16.00	16.50	78,800
22 Mar 24	16.20000 -1.20	17.50	16.00	17.00	531,020
21 Mar 24	17.40000 +0.40	17.80	17.00	17.00	57,141
20 Mar 24	17.00000 +0.25	18.00	17.00	17.00	156,811
19 Mar 24	16.75000 +0.00	17.50	16.75	17.00	142,319
18 Mar 24	16.75000 +0.25	17.50	16.75	16.75	142,319
15 Mar 24	16.50000 +0.00	16.50	16.17	16.50	5,000
14 Mar 24	16.50000 -0.50	17.00	16.50	16.50	9,000
13 Mar 24	17.00000 +0.00	18.00	16.16	17.00	278,446
12 Mar 24	17.00000 -1.60	18.00	16.38	17.00	195,006
11 Mar 24	18.60000 +1.60	18.60	16.55	17.00	48,035
08 Mar 24	17.00000 +0.90	17.50	16.35	16.50	58,752
07 Mar 24	16.10000 -0.40	17.00	16.00	16.50	118,771
06 Mar 24	16.50000 -0.10	16.90	15.20	16.50	154,622
05 Mar 24	16.60000 +1.10	16.60	15.00	15.50	73,068
04 Mar 24	15.50000 -0.70	17.18	15.06	15.50	85,539
01 Mar 24	16.20000 -8.30	20.00	15.07	18.50	1,130,509
29 Feb 24	24.50000 +0.00	24.84	23.80	24.50	505
28 Feb 24	24.50000 -0.50	24.84	24.50	24.84	16,511
27 Feb 24	25.00000 +0.00	25.00	24.70	25.00	31,856
26 Feb 24	25.00000 -0.50	26.99	25.00	25.50	65,946
23 Feb 24	25.50000 +0.50	26.99	25.06	25.06	65,946
22 Feb 24	25.00000 -2.00	26.20	24.55	26.20	40,943
21 Feb 24	27.00000 +5.50	28.00	23.80	23.80	263,125
20 Feb 24	21.50000 -1.30	22.45	20.66	21.50	25,449
19 Feb 24	22.80000 -0.20	22.80	22.07	22.80	65,799
16 Feb 24	23.00000 +0.50	23.00	22.15	22.15	35,760
15 Feb 24	22.50000 +0.00	22.87	22.50	22.50	2,186
14 Feb 24	22.50000 +0.00	22.87	22.50	22.50	2,186
13 Feb 24	22.50000 -0.50	23.14	22.00	23.00	51,166
12 Feb 24	23.00000 +0.00	23.15	23.00	23.00	21,790
09 Feb 24	23.00000 +0.00	23.24	22.00	23.00	14,197
08 Feb 24	23.00000 +0.00	23.44	22.88	23.00	23,983
07 Feb 24	23.00000 +0.00	23.44	22.88	23.00	23,983
06 Feb 24	23.00000 -1.00	24.40	22.78	23.00	32,167
05 Feb 24	24.00000 +1.00	24.00	22.30	23.00	54,612
02 Feb 24	23.00000 -10.00	26.00	21.55	26.00	499,028
01 Feb 24	33.00000 -1.00	33.24	32.40	33.00	75,228
31 Jan 24	34.00000 +0.00	34.00	31.64	32.50	21,034
30 Jan 24	34.00000 +1.50	34.00	32.51	32.51	28,568
29 Jan 24	32.50000 +0.00	33.37	32.44	32.50	4,150
26 Jan 24	32.50000 +0.00	33.37	32.36	32.50	6,427
25 Jan 24	32.50000 +0.00	33.17	32.28	32.50	479
24 Jan 24	32.50000 +0.00	33.17	32.50	32.50	4,565
23 Jan 24	32.50000 +0.00	33.17	32.50	32.50	4,565
22 Jan 24	32.50000 +0.00	33.90	31.00	32.50	140,468
19 Jan 24	32.50000 -0.50	32.95	32.00	32.95	24,509
18 Jan 24	33.00000 -1.50	34.00	32.38	33.00	42,886
17 Jan 24	34.50000 -0.50	35.14	34.50	34.50	475
16 Jan 24	35.00000 +1.00	36.00	34.14	34.14	120,879
15 Jan 24	34.00000 -1.00	36.00	33.10	34.50	28,289
12 Jan 24	35.00000 -2.00	36.80	33.30	36.80	161,791
11 Jan 24	37.00000 +0.00	38.28	36.31	37.00	5,988
10 Jan 24	37.00000 +0.00	38.28	36.31	37.00	5,988
09 Jan 24	37.00000 +0.00	37.80	36.15	37.00	25,031
08 Jan 24	37.00000 +0.00	38.00	37.00	37.00	2,771
05 Jan 24	37.00000 +0.00	38.00	37.00	37.00	1,279
04 Jan 24	37.00000 +0.00	38.24	35.66	37.00	38,646
03 Jan 24	37.00000 +0.00	38.37	37.00	37.00	65
02 Jan 24	37.00000 +0.00	38.44	37.00	37.00	18,223
29 Dec 23	37.00000 +0.00	38.60	35.60	37.00	30,070
28 Dec 23	37.00000 -3.80	38.60	35.60	37.50	30,070
27 Dec 23	40.80000 +2.30	40.80	36.15	38.50	14,420
22 Dec 23	38.50000 +0.00	40.00	37.26	38.50	36,350
21 Dec 23	38.50000 +0.00	40.00	37.26	38.50	36,350
20 Dec 23	38.50000 +0.00	39.41	38.00	38.50	38,411
19 Dec 23	38.50000 -0.50	40.00	38.50	38.50	30,273
18 Dec 23	39.00000 -1.00	39.00	38.70	38.70	700
15 Dec 23	40.00000 +1.00	40.00	38.99	38.99	7,645
14 Dec 23	39.00000 +0.00	40.00	39.00	39.00	2,500
13 Dec 23	39.00000 +1.50	40.80	37.54	39.00	77,128
12 Dec 23	37.50000 +0.00	37.90	36.10	37.50	18,872
11 Dec 23	37.50000 -0.50	37.50	36.80	37.50	13,377
08 Dec 23	38.00000 +0.00	38.00	37.04	38.00	1,044
07 Dec 23	38.00000 +0.00	38.00	37.00	38.00	8,684
06 Dec 23	38.00000 +0.00	38.24	37.00	38.00	8,130
05 Dec 23	38.00000 +0.00	38.00	37.05	38.00	19,570
04 Dec 23	38.00000 +0.00	39.80	38.00	38.00	6,688
01 Dec 23	38.00000 +0.00	39.80	38.00	38.50	6,688
30 Nov 23	38.00000 +0.00	39.00	37.36	38.00	5,356
29 Nov 23	38.00000 +0.00	39.00	38.00	38.00	13,500
28 Nov 23	38.00000 +0.00	38.30	37.10	38.00	58,480
27 Nov 23	38.00000 +0.00	39.00	38.00	38.00	7,909
24 Nov 23	38.00000 +0.00	38.00	37.40	38.00	5,000
23 Nov 23	38.00000 +0.00	39.00	38.00	38.00	1,753
22 Nov 23	38.00000 +0.00	38.64	38.00	38.00	2,025
21 Nov 23	38.00000 +0.00	38.00	38.00	38.00	0
20 Nov 23	38.00000 +0.00	38.96	38.00	38.00	345
17 Nov 23	38.00000 +0.00	38.00	38.00	38.00	0
16 Nov 23	38.00000 +0.00	38.00	36.20	38.00	943
15 Nov 23	38.00000 +0.50	39.00	38.00	38.00	24,000
14 Nov 23	37.50000 +0.50	38.60	37.50	37.50	18,953
13 Nov 23	37.00000 +0.00	37.64	36.36	37.00	39
10 Nov 23	37.00000 +0.00	37.00	36.46	37.00	10,000
09 Nov 23	37.00000 +0.00	38.00	37.00	37.00	3,004
08 Nov 23	37.00000 +0.00	37.00	37.00	37.00	0
07 Nov 23	37.00000 +0.00	37.00	37.00	37.00	0
06 Nov 23	37.00000 +0.00	38.00	36.46	37.00	4,413
03 Nov 23	37.00000 +0.50	38.00	37.00	37.00	3,589
02 Nov 23	36.50000 +0.50	37.08	35.00	36.00	12,791
01 Nov 23	36.00000 +0.00	36.24	35.90	36.00	36,379
31 Oct 23	36.00000 +0.00	36.00	34.08	36.00	40,000
30 Oct 23	36.00000 +0.00	36.00	34.69	36.00	17,353
27 Oct 23	36.00000 +0.00	36.44	35.60	36.00	11,077
26 Oct 23	36.00000 +0.00	36.00	34.66	36.00	22,420
25 Oct 23	36.00000 +0.00	36.74	34.56	36.00	40,236
24 Oct 23	36.00000 +0.00	36.00	35.08	36.00	298
23 Oct 23	36.00000 +0.00	36.00	35.05	36.00	1,045
20 Oct 23	36.00000 +0.50	36.80	36.00	36.00	27,751
19 Oct 23	35.50000 +0.00	36.60	34.00	36.00	1,373
18 Oct 23	35.50000 -0.50	36.70	35.00	36.00	44,362
17 Oct 23	36.00000 -0.50	38.00	35.15	36.50	105,907
16 Oct 23	36.50000 -1.50	38.00	35.49	38.00	94,683
13 Oct 23	38.00000 -0.50	38.60	37.30	38.50	32,174
12 Oct 23	38.50000 +0.00	38.71	38.50	38.50	16,326
11 Oct 23	38.50000 +0.00	40.00	38.50	38.50	4,511
10 Oct 23	38.50000 +0.00	38.50	38.50	38.50	0
09 Oct 23	38.50000 +0.00	40.60	38.50	38.50	25,792
06 Oct 23	38.50000 -1.50	40.00	37.15	38.50	43,000
05 Oct 23	40.00000 +1.50	40.00	37.01	38.50	46,682
04 Oct 23	38.50000 +0.00	39.70	38.06	38.50	15,826
03 Oct 23	38.50000 +0.00	38.50	38.50	38.50	0
02 Oct 23	38.50000 +0.00	40.00	38.50	38.50	19,173
29 Sep 23	38.50000 +1.00	40.00	38.00	38.00	40,074
28 Sep 23	37.50000 +0.00	38.60	37.06	37.50	54,160
27 Sep 23	37.50000 +0.00	38.74	37.50	37.50	58,418
26 Sep 23	37.50000 +0.00	38.14	37.50	37.50	14,510
25 Sep 23	37.50000 +0.00	38.25	36.15	37.50	26,928
22 Sep 23	37.50000 +0.00	39.00	37.50	37.50	727
21 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
20 Sep 23	37.50000 +0.50	38.00	35.20	37.00	137
19 Sep 23	37.00000 -2.00	39.00	37.00	39.00	61,501
18 Sep 23	39.00000 +0.00	39.00	38.10	39.00	33,000
15 Sep 23	39.00000 +0.50	39.30	39.00	39.00	6,361
14 Sep 23	38.50000 +1.00	38.92	38.19	38.19	33,998
13 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
12 Sep 23	37.50000 +0.00	38.19	37.00	38.00	6,564
11 Sep 23	37.50000 +0.00	38.25	36.28	38.00	4,995
08 Sep 23	37.50000 +0.00	37.50	36.00	37.50	2
07 Sep 23	37.50000 +0.00	38.37	37.06	37.50	3,609
06 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
05 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
04 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
01 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
31 Aug 23	37.50000 +0.00	38.44	36.76	37.50	20,000
30 Aug 23	37.50000 +0.00	37.50	37.50	37.50	7
29 Aug 23	37.50000 +0.00	38.74	37.50	37.50	32
25 Aug 23	37.50000 +0.50	39.00	37.50	37.50	6,378
24 Aug 23	37.00000 +0.00	37.58	37.00	37.00	8,728
23 Aug 23	37.00000 +0.00	37.44	37.00	37.00	6,000
22 Aug 23	37.00000 -1.00	37.92	37.00	37.92	11,459
21 Aug 23	38.00000 +0.00	38.00	37.06	38.00	23,000
18 Aug 23	38.00000 +0.00	38.60	38.00	38.00	6,450
17 Aug 23	38.00000 -0.50	38.60	37.15	38.50	4,318
16 Aug 23	38.50000 -1.50	40.00	37.15	40.00	45,625
15 Aug 23	40.00000 +0.00	40.00	39.74	40.00	473
14 Aug 23	40.00000 +0.00	40.00	39.74	40.00	2,500
11 Aug 23	40.00000 +0.60	40.00	39.74	40.00	3,887
10 Aug 23	39.40000 -1.60	41.00	39.00	41.00	47,302
09 Aug 23	41.00000 +0.00	41.68	40.11	40.50	9,974
08 Aug 23	41.00000 +0.00	41.00	40.00	41.00	29,107
07 Aug 23	41.00000 +0.00	41.00	40.00	41.00	10,000
04 Aug 23	41.00000 +0.00	41.44	41.00	41.00	479
03 Aug 23	41.00000 +0.00	42.00	40.00	40.50	2,578
02 Aug 23	41.00000 +0.00	41.00	41.00	41.00	243
01 Aug 23	41.00000 -0.50	41.00	41.00	41.00	3,928
31 Jul 23	41.50000 -0.50	41.50	41.00	41.50	5,000
28 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
27 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
26 Jul 23	42.00000 +0.00	42.00	41.11	42.00	10,122
25 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
24 Jul 23	42.00000 +0.00	42.00	41.98	42.00	1,250
21 Jul 23	42.00000 +0.00	42.00	41.99	42.00	3,543
20 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
19 Jul 23	42.00000 +0.00	42.00	41.99	42.00	1,309
18 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
17 Jul 23	42.00000 +0.00	42.00	41.11	42.00	13,000
14 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
13 Jul 23	42.00000 +0.00	42.05	42.00	42.00	11,387
12 Jul 23	42.00000 +0.00	42.05	42.00	42.00	1,233
11 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
10 Jul 23	42.00000 +0.00	42.00	41.10	42.00	1
07 Jul 23	42.00000 +0.00	42.09	42.00	42.00	1,069
06 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
05 Jul 23	42.00000 +0.00	42.09	42.00	42.00	2,375
04 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
03 Jul 23	42.00000 +0.00	42.12	41.00	42.00	2,002
30 Jun 23	42.00000 -0.50	43.00	41.00	42.50	11,730
29 Jun 23	42.50000 +0.00	42.58	42.50	42.50	5,354
28 Jun 23	42.50000 +0.00	44.00	42.50	42.50	2,505
27 Jun 23	42.50000 +0.00	42.62	41.15	42.50	1,719
26 Jun 23	42.50000 +0.00	42.62	41.15	42.50	17,978
23 Jun 23	42.50000 +0.00	42.68	42.30	42.50	2,941
22 Jun 23	42.50000 +0.00	42.50	42.50	42.50	0
21 Jun 23	42.50000 +0.00	42.50	42.30	42.50	220
20 Jun 23	42.50000 -0.50	42.50	41.06	42.50	6,300
19 Jun 23	43.00000 +0.00	43.00	43.00	43.00	0
16 Jun 23	43.00000 -0.50	43.00	42.03	43.00	7,500
15 Jun 23	43.50000 +0.00	43.50	43.50	43.50	0
14 Jun 23	43.50000 +0.00	45.00	42.03	43.50	27,832
13 Jun 23	43.50000 +0.00	44.88	42.03	43.50	35
12 Jun 23	43.50000 +0.00	43.50	42.03	43.50	35
09 Jun 23	43.50000 +0.00	44.00	43.50	43.50	3,000
08 Jun 23	43.50000 +0.00	43.50	42.03	43.50	22,349
07 Jun 23	43.50000 -1.50	44.88	42.55	44.88	51,487
06 Jun 23	45.00000 +0.00	45.76	45.00	45.00	19
05 Jun 23	45.00000 -1.50	47.00	44.25	46.50	12,000
02 Jun 23	46.50000 +0.00	46.50	46.01	46.50	40,004
01 Jun 23	46.50000 +0.00	46.50	46.38	46.50	565
31 May 23	46.50000 +0.00	46.58	46.50	46.50	4
30 May 23	46.50000 +0.00	46.50	46.40	46.50	225
26 May 23	46.50000 +0.00	47.00	45.00	46.50	20,006
25 May 23	46.50000 +0.00	47.00	46.00	46.50	2,168
24 May 23	46.50000 +0.00	46.64	46.00	46.50	10,504
23 May 23	46.50000 +0.00	46.50	46.00	46.50	2,500
22 May 23	46.50000 -0.50	47.50	46.00	47.00	45,393
19 May 23	47.00000 +0.00	47.76	46.30	47.00	25,087
18 May 23	47.00000 +1.50	48.00	46.56	46.56	70,883
17 May 23	45.50000 +0.00	46.79	44.00	45.50	1,203
16 May 23	45.50000 +0.00	46.70	45.20	45.50	48,065
15 May 23	45.50000 +0.00	45.50	45.00	45.50	1,000
12 May 23	45.50000 +1.00	45.70	44.00	44.50	15,340
11 May 23	44.50000 +0.00	44.50	43.00	44.50	672
10 May 23	44.50000 +0.00	44.50	43.26	44.50	1,807
09 May 23	44.50000 +0.00	45.97	43.45	44.50	21,000
05 May 23	44.50000 +1.00	46.00	43.10	43.50	76,799
04 May 23	43.50000 +0.00	45.00	42.30	43.50	5,006
03 May 23	43.50000 +0.00	43.50	43.50	43.50	0
02 May 23	43.50000 +0.00	44.52	43.50	43.50	110
28 Apr 23	43.50000 +0.00	43.50	43.50	43.50	0
27 Apr 23	43.50000 +1.00	44.70	41.24	42.50	108,958
26 Apr 23	42.50000 +0.00	42.50	42.50	42.50	0
25 Apr 23	42.50000 +0.00	42.50	42.50	42.50	0
24 Apr 23	42.50000 +0.00	42.50	41.36	42.50	7,000
21 Apr 23	42.50000 -1.50	43.02	42.50	43.02	2,628
20 Apr 23	44.00000 +0.00	44.00	42.00	44.00	28,254
19 Apr 23	44.00000 +0.00	44.33	43.00	44.00	7,175
18 Apr 23	44.00000 +0.00	44.47	43.22	44.00	10,483
17 Apr 23	44.00000 +0.00	44.00	43.00	44.00	14,529
14 Apr 23	44.00000 +2.00	45.00	43.00	43.00	49,811
13 Apr 23	42.00000 +0.00	43.00	42.00	42.00	8
12 Apr 23	42.00000 +0.50	43.00	41.00	41.50	12,399
11 Apr 23	41.50000 +0.00	41.50	41.00	41.50	89
06 Apr 23	41.50000 +2.00	42.73	40.15	40.15	103,776
05 Apr 23	39.50000 -0.50	39.50	39.00	39.50	2,564
04 Apr 23	40.00000 +0.00	40.00	40.00	40.00	0
03 Apr 23	40.00000 +0.00	40.00	39.49	40.00	32,847
31 Mar 23	40.00000 +0.50	40.00	38.75	39.50	18,253
30 Mar 23	39.50000 -0.50	40.49	37.00	40.00	62,133
29 Mar 23	40.00000 +0.00	40.44	40.00	40.00	6,000
28 Mar 23	40.00000 +0.50	40.44	38.45	39.50	23,931
27 Mar 23	39.50000 -1.50	40.00	37.22	40.00	124,486
24 Mar 23	41.00000 +0.50	41.00	40.00	40.50	21,369
23 Mar 23	40.50000 -1.50	41.65	40.13	41.65	53,817
22 Mar 23	42.00000 +0.00	43.00	41.04	42.00	13,194
21 Mar 23	42.00000 +0.00	42.00	41.44	42.00	4,266
20 Mar 23	42.00000 -2.50	43.09	40.25	43.09	43,383
17 Mar 23	44.50000 +0.00	44.50	44.50	44.50	0
16 Mar 23	44.50000 +0.00	44.50	43.80	44.50	1,600
15 Mar 23	44.50000 +0.00	44.50	43.10	44.50	10,101
14 Mar 23	44.50000 +0.00	44.50	44.50	44.50	0
13 Mar 23	44.50000 +0.00	44.86	44.50	44.50	111
10 Mar 23	44.50000 +0.00	44.50	43.09	44.50	2,465
09 Mar 23	44.50000 +0.00	44.50	44.50	44.50	0
08 Mar 23	44.50000 +0.50	44.88	44.50	44.50	3,101
07 Mar 23	44.00000 +0.00	44.00	43.71	44.00	22,859
06 Mar 23	44.00000 +1.00	44.00	43.08	44.00	13,051
03 Mar 23	43.00000 -1.00	44.00	43.00	44.00	6,101
02 Mar 23	44.00000 +0.00	44.00	44.00	44.00	0
01 Mar 23	44.00000 +0.00	44.00	44.00	44.00	0
28 Feb 23	44.00000 +0.50	44.35	43.06	43.50	14,397
27 Feb 23	43.50000 +0.00	43.50	43.50	43.50	0
24 Feb 23	43.50000 +0.00	44.19	42.38	43.50	67
23 Feb 23	43.50000 +0.00	44.26	42.33	43.50	10,000
22 Feb 23	43.50000 -0.50	44.40	42.66	44.00	30,225
21 Feb 23	44.00000 -1.00	45.25	44.00	45.00	20,096
20 Feb 23	45.00000 -0.50	45.34	45.00	45.34	11,473
17 Feb 23	45.50000 -0.50	45.65	45.00	45.65	55,725
16 Feb 23	46.00000 +0.00	46.89	46.00	46.00	36,335
15 Feb 23	46.00000 +0.00	46.89	45.55	46.00	58,580
14 Feb 23	46.00000 +1.50	46.72	44.62	44.62	281,178
13 Feb 23	44.50000 +0.00	44.50	44.50	44.50	0
10 Feb 23	44.50000 +0.00	44.62	44.50	44.50	6,823
09 Feb 23	44.50000 -0.50	44.87	44.00	44.87	56
08 Feb 23	45.00000 +0.00	46.00	44.25	45.00	88,836
07 Feb 23	45.00000 +0.50	48.80	43.30	44.50	43,391
06 Feb 23	44.50000 +0.00	45.44	43.48	44.50	3,611
03 Feb 23	44.50000 +0.00	46.00	43.15	44.50	105,946
02 Feb 23	44.50000 -0.50	45.50	43.60	45.00	43,461
01 Feb 23	45.00000 +1.00	45.00	44.29	44.29	65,373
31 Jan 23	44.00000 -0.50	44.90	43.10	44.50	12,562
30 Jan 23	44.50000 -0.50	47.00	43.00	45.00	140,059
27 Jan 23	45.00000 +0.00	45.20	43.44	45.00	13,009
26 Jan 23	45.00000 +0.00	45.00	45.00	45.00	0
25 Jan 23	45.00000 +0.00	45.96	43.24	45.00	44,182
24 Jan 23	45.00000 -0.50	47.00	43.00	45.50	105,203
23 Jan 23	45.50000 -0.50	48.00	43.80	46.00	83,011
20 Jan 23	46.00000 +0.50	47.80	44.14	45.50	21,672
19 Jan 23	45.50000 +0.00	46.85	45.50	45.50	1,476
18 Jan 23	45.50000 -1.00	46.49	44.14	46.49	27,396
17 Jan 23	46.50000 +0.00	47.00	46.00	46.50	42
16 Jan 23	46.50000 -1.00	48.86	46.01	47.50	70,185
13 Jan 23	47.50000 +0.00	48.00	47.50	47.50	6,268
12 Jan 23	47.50000 +0.00	47.65	47.05	47.50	15,170
11 Jan 23	47.50000 +0.00	47.67	47.50	47.50	3,592
10 Jan 23	47.50000 +0.00	48.00	47.50	47.50	9,413
09 Jan 23	47.50000 +0.00	47.88	47.05	47.50	53,269
06 Jan 23	47.50000 +0.10	48.00	47.50	47.50	3,930
05 Jan 23	47.40000 -0.10	47.86	47.05	47.50	2,305
04 Jan 23	47.50000 +0.00	47.84	47.25	47.50	205,013
03 Jan 23	47.50000 +0.50	48.00	47.05	47.05	316,254
30 Dec 22	47.00000 +0.00	47.89	46.15	47.00	14,671
29 Dec 22	47.00000 -1.10	47.68	46.00	47.68	90,237
28 Dec 22	48.10000 -0.90	50.00	48.00	49.00	3,030
23 Dec 22	49.00000 -0.50	49.00	49.00	49.00	38,005
22 Dec 22	49.50000 -3.50	51.00	48.00	51.00	90,816
21 Dec 22	53.00000 -1.00	54.00	52.01	54.00	52,317
20 Dec 22	54.00000 +0.00	55.00	53.00	54.00	16,264
19 Dec 22	54.00000 +0.00	54.19	54.00	54.00	29,229
16 Dec 22	54.00000 +0.00	54.88	53.00	54.00	95,571
15 Dec 22	54.00000 +1.00	55.75	53.96	53.96	64,726
14 Dec 22	53.00000 +0.50	53.00	52.22	52.50	19,259
13 Dec 22	52.50000 +3.00	52.89	51.32	51.32	49,434
12 Dec 22	49.50000 +2.00	50.00	47.81	47.81	154,478
09 Dec 22	47.50000 +0.00	47.94	47.15	47.50	115,531
08 Dec 22	47.50000 +0.00	48.00	47.50	47.50	5,659
07 Dec 22	47.50000 +0.00	48.00	47.50	47.50	204,778
06 Dec 22	47.50000 +0.00	48.00	47.50	47.50	120,243
05 Dec 22	47.50000 +0.00	47.96	47.10	47.50	38,216
02 Dec 22	47.50000 +0.00	47.94	47.50	47.50	244,054
01 Dec 22	47.50000 +0.00	49.00	47.25	48.50	282,359
30 Nov 22	47.50000 +0.00	47.93	47.35	47.50	65,434
29 Nov 22	47.50000 +0.00	47.50	47.50	47.50	0
28 Nov 22	47.50000 +0.00	48.00	47.50	47.50	3,112
25 Nov 22	47.50000 +0.00	47.50	47.50	47.50	0
24 Nov 22	47.50000 +0.00	48.00	47.50	47.50	153,535
23 Nov 22	47.50000 +0.00	47.50	47.50	47.50	0
22 Nov 22	47.50000 +0.00	47.98	47.50	47.50	193,959
21 Nov 22	47.50000 +0.00	47.89	47.50	47.50	5
18 Nov 22	47.50000 +0.00	47.97	47.25	47.50	10,940
17 Nov 22	47.50000 +0.00	47.89	47.25	47.50	10,300
16 Nov 22	47.50000 -1.00	47.50	47.50	47.50	0
15 Nov 22	48.50000 +1.00	49.80	47.50	47.50	160,221
14 Nov 22	47.50000 -1.00	48.93	45.47	48.50	92,100
11 Nov 22	48.50000 +0.00	48.50	48.50	48.50	25,041
10 Nov 22	48.50000 +0.00	48.50	47.14	48.50	2,395
09 Nov 22	48.50000 +1.50	48.50	47.14	48.50	205
14 Oct 22	47.00000 +0.00	47.20	47.00	47.00	26,000
13 Oct 22	47.00000 +0.00	47.00	47.00	47.00	0
12 Oct 22	47.00000 +0.00	47.00	47.00	47.00	0
11 Oct 22	47.00000 +0.00	47.04	47.00	47.00	1,500
10 Oct 22	47.00000 +0.00	47.04	47.00	47.00	1,500
07 Oct 22	47.00000 +0.00	47.04	47.00	47.00	637
06 Oct 22	47.00000 +0.00	47.20	47.00	47.00	3,177
05 Oct 22	47.00000 +0.00	47.00	46.28	47.00	7,000
04 Oct 22	47.00000 +0.00	47.30	47.00	47.00	25,000
03 Oct 22	47.00000 +0.00	47.00	46.84	47.00	14,243
30 Sep 22	47.00000 +0.00	47.00	46.00	47.00	1,101,784
29 Sep 22	47.00000 +0.00	47.00	46.33	47.00	3,761
28 Sep 22	47.00000 -2.00	48.74	45.50	48.74	38,046
27 Sep 22	49.00000 +0.00	49.86	49.00	49.00	2,000
26 Sep 22	49.00000 +0.00	49.00	49.00	49.00	0
23 Sep 22	49.00000 -2.00	51.00	48.00	48.50	6,214
22 Sep 22	51.00000 -0.50	52.45	47.50	51.50	42,140
21 Sep 22	51.50000 +0.00	51.50	51.50	51.50	0
20 Sep 22	51.50000 +0.00	52.00	50.33	51.50	11,452
16 Sep 22	51.50000 +0.50	52.61	51.50	51.50	14,877
15 Sep 22	51.00000 +0.00	51.00	51.00	51.00	0
14 Sep 22	51.00000 +0.00	51.74	51.00	51.00	10,541
13 Sep 22	51.00000 +0.00	51.00	51.00	51.00	249
12 Sep 22	51.00000 +0.00	51.00	51.00	51.00	0
09 Sep 22	51.00000 +0.00	51.00	51.00	51.00	0
08 Sep 22	51.00000 +0.00	51.19	51.00	51.00	6,820
07 Sep 22	51.00000 +0.00	51.00	50.00	51.00	102
06 Sep 22	51.00000 +0.00	51.29	50.44	50.44	11,000
05 Sep 22	51.00000 -1.00	52.00	50.00	52.00	15,426
02 Sep 22	52.00000 +0.00	52.00	52.00	52.00	0
01 Sep 22	52.00000 -0.50	52.00	51.00	52.00	7,105
31 Aug 22	52.50000 +0.00	52.50	51.06	52.50	3,854
30 Aug 22	52.50000 -0.50	54.00	51.49	53.00	5,002
26 Aug 22	53.00000 -1.50	55.50	52.25	54.50	18,909
25 Aug 22	54.50000 +0.00	55.50	53.00	54.50	1,927
24 Aug 22	54.50000 +0.00	54.50	54.50	54.50	0
23 Aug 22	54.50000 +0.00	55.67	53.00	54.50	12,210
22 Aug 22	54.50000 -1.50	54.50	54.00	54.50	5,000
19 Aug 22	56.00000 +0.00	58.00	56.00	56.00	50
18 Aug 22	56.00000 +0.00	56.00	54.33	56.00	10,000
17 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
16 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
15 Aug 22	56.00000 +0.00	58.00	54.28	56.00	19,300
12 Aug 22	56.00000 +0.00	56.74	56.00	56.00	1,751
11 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
10 Aug 22	56.00000 +0.00	56.74	54.28	56.00	6,879
09 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
08 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
05 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
04 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
03 Aug 22	56.00000 +0.00	56.74	56.00	56.00	94
02 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
01 Aug 22	56.00000 +0.00	56.00	56.00	56.00	2,011
29 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
28 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
27 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
26 Jul 22	56.00000 +0.00	56.90	54.90	56.00	5,379
25 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
22 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
21 Jul 22	56.00000 +0.00	56.00	54.88	56.00	6,000
20 Jul 22	56.00000 +0.00	57.00	56.00	56.00	49
19 Jul 22	56.00000 +0.00	57.00	56.00	56.00	6,463
18 Jul 22	56.00000 +0.00	57.00	54.88	56.00	5,009
15 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
14 Jul 22	56.00000 -1.00	56.00	56.00	56.00	0
13 Jul 22	57.00000 +1.00	57.75	57.00	57.00	5,000
12 Jul 22	56.00000 +0.00	57.75	56.00	56.00	397
11 Jul 22	56.00000 +0.00	57.80	56.00	56.00	11,750
08 Jul 22	56.00000 +0.50	57.24	56.00	56.00	9,845
07 Jul 22	55.50000 +0.00	55.50	55.50	55.50	0
06 Jul 22	55.50000 -0.50	56.67	55.50	55.50	1,344
05 Jul 22	56.00000 +0.00	56.00	54.08	55.50	1,913
04 Jul 22	56.00000 +0.00	56.67	56.00	56.00	200
01 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
30 Jun 22	56.00000 +1.00	57.24	56.00	56.00	9,143
29 Jun 22	55.00000 -1.50	55.00	55.00	55.00	155
28 Jun 22	56.50000 -1.00	58.00	56.04	57.50	12,975
27 Jun 22	57.50000 +0.00	58.25	57.50	57.50	676
24 Jun 22	57.50000 +0.00	58.25	57.50	57.50	294
23 Jun 22	57.50000 -0.50	57.50	56.00	57.50	1,404
22 Jun 22	58.00000 +0.00	58.00	57.00	58.00	2,500
21 Jun 22	58.00000 +0.00	58.00	58.00	58.00	0
20 Jun 22	58.00000 +0.00	58.00	58.00	58.00	0
17 Jun 22	58.00000 +0.00	58.00	57.04	58.00	5
16 Jun 22	58.00000 -2.00	58.08	57.79	58.08	9,325
15 Jun 22	60.00000 -1.00	61.80	59.00	61.00	10,566
14 Jun 22	61.00000 -1.00	61.00	59.00	61.00	40,000
13 Jun 22	62.00000 +0.00	63.75	60.00	62.00	18,167
10 Jun 22	62.00000 +0.00	62.40	60.12	62.00	9,174
09 Jun 22	62.00000 -2.00	62.00	60.55	62.00	10,000
08 Jun 22	64.00000 +3.00	65.90	61.74	61.74	160,851
07 Jun 22	61.00000 +0.00	61.00	60.28	61.00	7,488
06 Jun 22	61.00000 +0.00	61.00	60.28	61.00	3,279
01 Jun 22	61.00000 +9.50	61.92	56.98	56.98	55,222
31 May 22	51.50000 +0.00	51.50	51.50	51.50	0
30 May 22	51.50000 +0.00	51.50	51.50	51.50	0
27 May 22	51.50000 +0.00	51.50	51.50	51.50	0
26 May 22	51.50000 +0.00	52.39	51.50	51.50	8,000
25 May 22	51.50000 +0.00	52.40	50.35	51.50	5,004
24 May 22	51.50000 +0.00	51.50	51.50	51.50	0
23 May 22	51.50000 +0.00	51.50	51.50	51.50	0
20 May 22	51.50000 +0.00	51.50	51.50	51.50	0
19 May 22	51.50000 +0.00	51.50	51.50	51.50	0
18 May 22	51.50000 +0.00	52.00	51.50	51.50	1,492
17 May 22	51.50000 +0.00	51.50	51.50	51.50	0
16 May 22	51.50000 +0.50	51.99	51.50	51.50	617
13 May 22	51.00000 +0.00	51.00	51.00	51.00	0
12 May 22	51.00000 +0.00	51.00	51.00	51.00	0
11 May 22	51.00000 +0.50	51.96	49.60	49.60	121,461
10 May 22	50.50000 +0.00	50.50	50.50	50.50	0
09 May 22	50.50000 +0.00	50.50	50.50	50.50	0
06 May 22	50.50000 +0.00	50.50	50.50	50.50	0
05 May 22	50.50000 +0.00	50.78	50.40	50.40	784
04 May 22	50.50000 +0.00	51.25	49.00	50.50	95,584
03 May 22	50.50000 +0.00	51.00	50.50	50.50	1,605
29 Apr 22	50.50000 +0.00	50.50	50.50	50.50	0
28 Apr 22	50.50000 -0.50	50.78	50.47	50.78	15,000
27 Apr 22	51.00000 +0.00	51.00	51.00	51.00	0
26 Apr 22	51.00000 +0.00	51.65	51.00	51.00	206
25 Apr 22	51.00000 -1.50	51.00	50.47	51.00	50,411
22 Apr 22	52.50000 +0.00	52.50	50.42	52.50	4,372
21 Apr 22	52.50000 +0.50	52.50	50.42	51.50	13,165
20 Apr 22	52.00000 +0.50	52.00	50.33	51.50	11,899
19 Apr 22	51.50000 -1.50	52.76	50.27	52.76	72,849
14 Apr 22	53.00000 -0.50	53.69	52.13	53.50	21,847
13 Apr 22	53.50000 +0.00	53.50	52.13	53.50	1,162
12 Apr 22	53.50000 +0.00	53.50	52.10	53.50	9,069
11 Apr 22	53.50000 +0.00	53.50	52.10	53.50	9,069
08 Apr 22	53.50000 +0.00	53.50	53.50	53.50	0
07 Apr 22	53.50000 +0.00	53.50	53.50	53.50	0
06 Apr 22	53.50000 +0.00	53.73	53.50	53.50	29,560
05 Apr 22	53.50000 +0.00	53.75	53.50	53.50	1,860
04 Apr 22	53.50000 +0.00	53.90	52.06	53.50	51,381
01 Apr 22	53.50000 -0.90	53.50	53.50	53.50	0
31 Mar 22	54.40000 +0.90	54.40	54.40	54.40	1,838
30 Mar 22	53.50000 +0.00	54.65	53.50	53.50	45,744
29 Mar 22	53.50000 +0.00	54.65	53.50	53.50	45,744
28 Mar 22	53.50000 +0.00	54.10	53.00	53.50	58,236
25 Mar 22	53.50000 +0.00	54.10	53.39	53.50	27,274
24 Mar 22	53.50000 -1.00	54.00	52.02	54.00	25,421
23 Mar 22	54.50000 -0.50	54.90	54.04	54.50	30,642
22 Mar 22	55.00000 -0.50	55.75	54.90	55.50	124,782
21 Mar 22	55.50000 +0.00	57.00	52.00	55.50	97,861
18 Mar 22	55.50000 +3.50	57.00	52.00	54.50	97,861
17 Mar 22	52.00000 -0.50	52.80	51.11	52.50	63,886
16 Mar 22	52.50000 -0.50	53.99	50.75	53.00	54,000
15 Mar 22	53.00000 -1.00	54.35	51.24	54.00	45,973
14 Mar 22	54.00000 -1.00	54.22	53.04	54.22	31,000
11 Mar 22	55.00000 +2.50	56.00	53.70	53.70	93,673
10 Mar 22	52.50000 +0.00	52.50	52.50	52.50	0
09 Mar 22	52.50000 +1.50	53.00	51.06	51.06	51,900
08 Mar 22	51.00000 +2.00	51.00	48.55	49.00	58,659
07 Mar 22	49.00000 -1.00	49.55	48.00	49.50	6,958
04 Mar 22	50.00000 -1.00	51.40	50.00	51.00	7,937
03 Mar 22	51.00000 +0.15	51.00	50.26	50.50	96,083
02 Mar 22	50.85000 -1.03	50.85	50.85	50.85	12,294
01 Mar 22	51.88000 +0.88	51.88	51.88	51.88	462
28 Feb 22	51.00000 -1.80	52.00	50.11	52.00	4,072
25 Feb 22	52.80000 +0.80	52.80	52.80	52.80	1,111
24 Feb 22	52.00000 -1.00	52.00	51.75	52.00	23,186
23 Feb 22	53.00000 -1.50	53.00	51.00	53.00	30,000
22 Feb 22	54.50000 -1.50	55.02	51.04	55.02	90,948
21 Feb 22	56.00000 -3.50	58.32	55.99	58.32	64,667
18 Feb 22	59.50000 +0.00	60.45	58.32	59.00	27,068
17 Feb 22	59.50000 +0.00	60.72	59.50	60.00	57,419
16 Feb 22	59.50000 -1.40	59.50	59.50	59.50	0
15 Feb 22	60.90000 +1.40	60.90	60.90	60.90	3,277
14 Feb 22	59.50000 +0.00	60.94	59.00	59.00	78,900
11 Feb 22	59.50000 +0.00	60.94	59.00	59.00	15,622
10 Feb 22	59.50000 -1.00	60.90	58.28	60.50	53,999
09 Feb 22	60.50000 -2.50	63.00	60.00	63.00	36,500
08 Feb 22	63.00000 +5.00	63.96	60.00	60.00	23,506
07 Feb 22	58.00000 +1.50	60.00	56.11	56.50	13,318
04 Feb 22	56.50000 +3.00	58.00	54.52	54.52	77,509
03 Feb 22	53.50000 +1.50	54.00	51.60	52.00	114,444
02 Feb 22	52.00000 -1.90	53.40	51.30	52.00	30,006
01 Feb 22	53.90000 +1.90	53.90	53.90	53.90	1,250
31 Jan 22	52.00000 -0.99	52.99	51.24	52.00	44,795
28 Jan 22	52.99000 +0.99	53.40	52.99	52.99	61,007
27 Jan 22	52.00000 +0.50	53.70	51.15	51.50	275,972
26 Jan 22	51.50000 +0.50	53.25	50.05	52.95	260,111
25 Jan 22	51.00000 -1.75	51.00	51.00	51.00	18,914
24 Jan 22	52.75000 +0.00	52.75	52.75	52.75	1,111
21 Jan 22	52.75000 +0.25	52.75	52.75	52.75	1,111
20 Jan 22	52.50000 +3.00	53.90	50.42	50.42	425,001
19 Jan 22	49.50000 +0.00	50.44	48.13	49.50	21,765
18 Jan 22	49.50000 -1.25	50.44	48.13	49.50	21,765
17 Jan 22	50.75000 +0.75	50.75	50.75	50.75	16,711
14 Jan 22	50.00000 +0.50	50.75	50.00	50.00	24,718
13 Jan 22	49.50000 +0.00	50.25	48.06	49.50	206
12 Jan 22	49.50000 +0.50	50.25	48.06	49.50	1,074
11 Jan 22	49.00000 -1.25	49.00	49.00	49.00	48,000
10 Jan 22	50.25000 +1.25	50.25	50.25	50.25	3,500
07 Jan 22	49.00000 +1.40	49.70	47.60	49.50	33,604
06 Jan 22	47.60000 -2.46	47.60	47.60	47.60	70
05 Jan 22	50.06000 -1.69	53.00	50.06	51.50	15,298
04 Jan 22	51.75000 +0.30	52.44	51.75	51.75	5,193
31 Dec 21	51.45000 -0.05	51.45	51.45	51.45	486
30 Dec 21	51.50000 -0.25	51.50	51.50	51.50	0
29 Dec 21	51.75000 +0.25	51.75	51.75	51.75	155
24 Dec 21	51.50000 +0.00	51.50	51.50	51.50	0
23 Dec 21	51.50000 +0.00	51.50	51.50	51.50	0
22 Dec 21	51.50000 -0.94	52.00	50.00	52.00	23,301
21 Dec 21	52.44000 -0.06	52.44	52.44	52.44	1,077
20 Dec 21	52.50000 +0.00	52.50	50.10	52.50	652
17 Dec 21	52.50000 +0.00	52.50	52.50	52.50	0
16 Dec 21	52.50000 +0.00	52.50	52.50	52.50	0
15 Dec 21	52.50000 +0.00	53.00	50.10	52.50	3,354
14 Dec 21	52.50000 +0.00	52.50	52.50	52.50	0
13 Dec 21	52.50000 -0.50	52.50	52.50	52.50	0
10 Dec 21	53.00000 +0.50	53.00	53.00	53.00	10,000
09 Dec 21	52.50000 -2.00	54.72	51.00	53.50	50,774
08 Dec 21	54.50000 -1.50	57.90	54.00	56.00	53,155
07 Dec 21	56.00000 +0.90	57.00	55.25	55.50	715,204
06 Dec 21	55.10000 -0.40	55.10	55.10	55.10	600,758
03 Dec 21	55.50000 +0.33	57.00	55.10	55.50	2,549,568
02 Dec 21	55.17200 +0.17	55.17	53.00	55.00	40,224
01 Dec 21	55.00000 +0.00	55.25	53.25	55.00	3,400
30 Nov 21	55.00000 -1.00	55.50	52.00	55.00	21,507
29 Nov 21	56.00000 +1.00	56.00	56.00	56.00	845
26 Nov 21	55.00000 +0.00	55.00	52.12	55.00	25,000
25 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
24 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
23 Nov 21	55.00000 +0.00	57.00	53.25	55.00	18,522
22 Nov 21	55.00000 +0.00	55.49	52.12	55.00	6,246
19 Nov 21	55.00000 -0.49	55.00	55.00	55.00	0
18 Nov 21	55.49500 +0.00	55.49	55.49	55.49	160
17 Nov 21	55.49500 +0.49	56.00	55.49	55.49	1,344
16 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
15 Nov 21	55.00000 -0.55	56.00	52.15	55.00	23,180
12 Nov 21	55.55000 +0.55	55.60	55.55	55.55	12,838
11 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
10 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
09 Nov 21	55.00000 -0.55	55.00	55.00	55.00	0
08 Nov 21	55.55000 +0.55	55.55	55.55	55.55	5,389
05 Nov 21	55.00000 +3.00	55.00	55.00	55.00	0
04 Nov 21	52.00000 -3.55	52.00	52.00	52.00	8,955
03 Nov 21	55.55000 +0.55	55.60	55.55	55.55	1,589
02 Nov 21	55.00000 -0.19	55.00	55.00	55.00	0
01 Nov 21	55.19500 +0.69	55.19	55.19	55.19	3,000
29 Oct 21	54.50000 -0.50	56.25	54.50	55.00	7,004
28 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
27 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
26 Oct 21	55.00000 +3.00	55.00	55.00	55.00	0
25 Oct 21	52.00000 -4.25	52.00	52.00	52.00	24
22 Oct 21	56.25000 +1.25	56.25	56.25	56.25	88
21 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
20 Oct 21	55.00000 +0.00	56.90	55.00	55.00	4,484
19 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
18 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
15 Oct 21	55.00000 +3.36	55.00	55.00	55.00	0
14 Oct 21	51.64320 -4.36	51.64	51.64	51.64	18,257
13 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
12 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
11 Oct 21	56.00000 +0.00	56.00	56.00	56.00	2,210
08 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
07 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
06 Oct 21	56.00000 +0.00	56.00	56.00	56.00	89
05 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
04 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
01 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
30 Sep 21	56.00000 -0.95	56.95	52.35	56.00	12,321
29 Sep 21	56.95000 +0.95	56.95	56.95	56.95	87
28 Sep 21	56.00000 +2.90	56.00	56.00	56.00	0
27 Sep 21	53.10000 -2.90	53.10	52.25	53.10	5,424
24 Sep 21	56.00000 +3.00	56.00	56.00	56.00	0
23 Sep 21	53.00000 -3.00	53.00	53.00	53.00	203
22 Sep 21	56.00000 +0.00	56.00	56.00	56.00	0
21 Sep 21	56.00000 +0.00	56.00	56.00	56.00	0
20 Sep 21	56.00000 +3.00	56.00	56.00	56.00	0
17 Sep 21	53.00000 -3.00	53.00	53.00	53.00	7
16 Sep 21	56.00000 +0.00	57.74	54.00	56.00	35,007
15 Sep 21	56.00000 +0.00	57.85	52.25	56.00	10,886
14 Sep 21	56.00000 -1.15	58.15	55.20	58.15	14,250
13 Sep 21	57.15000 -1.35	57.15	57.15	57.15	300
10 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
09 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
08 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
07 Sep 21	58.50000 +0.35	58.50	58.50	58.50	33,221
06 Sep 21	58.15000 -0.35	58.15	58.15	58.15	11,705
03 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
02 Sep 21	58.50000 +0.10	58.50	58.50	58.50	0
01 Sep 21	58.40000 -0.10	58.40	58.25	58.40	1,954
31 Aug 21	58.50000 +0.00	58.50	58.50	58.50	0
27 Aug 21	58.50000 +0.00	58.50	58.50	58.50	0
26 Aug 21	58.50000 +0.00	58.50	58.50	58.50	0
25 Aug 21	58.50000 -1.40	58.50	57.00	58.50	26,500
24 Aug 21	59.90000 +2.90	59.90	59.90	59.90	3,328
23 Aug 21	57.00000 -2.00	57.00	57.00	57.00	9,334
20 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
19 Aug 21	59.00000 +0.00	60.10	57.08	59.00	6,711
18 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
17 Aug 21	59.00000 -1.44	59.00	59.00	59.00	0
16 Aug 21	60.44000 +1.94	60.44	60.44	60.44	24
13 Aug 21	58.50000 -2.19	58.50	58.50	58.50	80
12 Aug 21	60.69500 +1.69	60.69	60.69	60.69	82
11 Aug 21	59.00000 -1.72	60.00	58.50	59.00	23,360
10 Aug 21	60.72000 +0.72	60.72	60.72	60.72	4,881
09 Aug 21	60.00000 +0.00	60.00	60.00	60.00	10,000
06 Aug 21	60.00000 +0.00	60.00	60.00	60.00	1,375
05 Aug 21	60.00000 -0.74	60.80	60.00	60.00	6,344
04 Aug 21	60.74000 +1.74	60.74	60.74	60.74	246
03 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
02 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
30 Jul 21	59.00000 +0.00	60.80	58.50	59.00	12,684
29 Jul 21	59.00000 -1.00	59.00	59.00	59.00	0
28 Jul 21	60.00000 +1.85	62.00	58.20	58.20	48,000
27 Jul 21	58.15000 -0.85	58.15	58.15	58.15	7,000
26 Jul 21	59.00000 +0.50	60.00	58.00	58.00	17,189
23 Jul 21	58.50000 +0.00	58.50	58.50	58.50	0
22 Jul 21	58.50000 -0.69	58.50	58.50	58.50	0
21 Jul 21	59.19000 +0.69	60.00	59.19	59.19	12,791
20 Jul 21	58.50000 -1.44	58.50	57.75	57.75	169,013
19 Jul 21	59.94000 +1.44	59.94	59.94	59.94	3,319
16 Jul 21	58.50000 +0.00	58.50	58.50	58.50	0
15 Jul 21	58.50000 +0.50	58.50	58.50	58.50	0
14 Jul 21	58.00000 -2.00	59.50	58.00	59.50	16,300
13 Jul 21	60.00000 +0.00	60.00	59.05	60.00	1,157
12 Jul 21	60.00000 +0.00	60.00	60.00	60.00	0
09 Jul 21	60.00000 +0.00	60.00	60.00	60.00	0
08 Jul 21	60.00000 -0.14	60.00	60.00	60.00	0
07 Jul 21	60.14000 +1.10	60.14	60.14	60.14	83
06 Jul 21	59.04000 -0.96	59.04	59.00	59.04	5,264
05 Jul 21	60.00000 +0.00	60.15	59.10	60.00	6,724
02 Jul 21	60.00000 +0.00	60.00	60.00	60.00	0
01 Jul 21	60.00000 +0.00	60.35	59.00	60.25	3,388
30 Jun 21	60.00000 -0.85	60.00	60.00	60.00	42
29 Jun 21	60.85000 +4.85	60.85	60.85	60.85	322
28 Jun 21	56.00000 -3.45	60.85	56.00	59.00	19,022
25 Jun 21	59.45000 +0.45	59.45	59.45	59.45	10
24 Jun 21	59.00000 -0.45	59.00	58.04	59.00	11,000
23 Jun 21	59.45000 -0.05	59.45	59.45	59.45	5,026
22 Jun 21	59.50000 +0.50	59.70	58.75	59.00	7,561
21 Jun 21	59.00000 +0.00	59.70	58.04	59.00	2,005
18 Jun 21	59.00000 +0.00	59.00	59.00	59.00	22,212
17 Jun 21	59.00000 +0.00	59.00	59.00	59.00	0
16 Jun 21	59.00000 +1.00	59.00	59.00	59.00	253
15 Jun 21	58.00000 +0.00	58.00	58.00	58.00	626,456
14 Jun 21	58.00000 +0.00	58.00	58.00	58.00	0
11 Jun 21	58.00000 +1.00	58.00	58.00	58.00	0
10 Jun 21	57.00000 -1.50	57.00	57.00	57.00	6,000
09 Jun 21	58.50000 +0.00	59.65	55.00	58.50	45,824
08 Jun 21	58.50000 +1.50	60.00	57.35	57.35	24,299
07 Jun 21	57.00000 +0.30	57.30	56.00	56.50	70,806
04 Jun 21	56.70000 +0.20	56.70	56.70	56.70	4,100
03 Jun 21	56.50000 -0.20	56.50	56.50	56.50	0
02 Jun 21	56.70000 +0.00	56.70	56.70	56.70	959
01 Jun 21	56.70000 +0.20	57.92	56.70	56.70	5,575
28 May 21	56.50000 +0.00	56.90	55.25	56.50	26,088
27 May 21	56.50000 +0.50	57.75	55.06	56.00	36,831
26 May 21	56.00000 +2.08	57.75	54.50	54.50	56,978
25 May 21	53.92000 +1.92	53.92	53.92	53.92	1,400
24 May 21	52.00000 -2.00	54.00	51.00	52.00	1,087,399
21 May 21	54.00000 +1.50	54.00	53.50	53.50	138,658
20 May 21	52.50000 -1.35	54.75	51.50	52.50	77,074
19 May 21	53.85000 +0.00	53.85	53.85	53.85	333
18 May 21	53.85000 -1.15	53.85	53.85	53.85	13,000
17 May 21	55.00000 +1.00	55.00	50.00	52.50	47,267
14 May 21	54.00000 +1.50	54.00	54.00	54.00	3,703
13 May 21	52.50000 -0.42	52.50	52.50	52.50	0
12 May 21	52.92500 +1.42	52.92	52.92	52.92	566
11 May 21	51.50000 -1.00	54.70	50.00	52.50	34,474
10 May 21	52.50000 -2.35	54.79	52.00	52.50	9,736
07 May 21	54.84500 +2.35	54.85	54.85	54.85	10,000
06 May 21	52.50000 -0.50	55.70	51.00	53.00	20,705
05 May 21	53.00000 +3.00	55.88	50.00	50.00	60,858
04 May 21	50.00000 +0.00	55.00	50.00	50.00	20,585
30 Apr 21	50.00000 +0.00	52.00	50.00	50.00	4,024
29 Apr 21	50.00000 +0.00	50.00	50.00	50.00	20
28 Apr 21	50.00000 +0.00	50.00	50.00	50.00	0
27 Apr 21	50.00000 +0.00	50.00	50.00	50.00	3,888
26 Apr 21	50.00000 +1.50	51.86	49.00	49.00	13,082
23 Apr 21	48.50000 -1.80	48.50	48.50	48.50	0
22 Apr 21	50.30000 +0.00	50.30	50.30	50.30	205
21 Apr 21	50.30000 +2.00	50.30	50.30	50.30	436
20 Apr 21	48.30000 -1.70	48.30	48.30	48.30	601
19 Apr 21	50.00000 +1.70	50.00	50.00	50.00	20,000
16 Apr 21	48.30000 +0.80	48.30	48.30	48.30	2,000
15 Apr 21	47.50000 +0.00	47.50	47.50	47.50	0
14 Apr 21	47.50000 +0.00	47.50	47.50	47.50	0
13 Apr 21	47.50000 -2.45	47.50	47.50	47.50	0
12 Apr 21	49.95000 +2.95	49.95	49.95	49.95	5,709
09 Apr 21	47.00000 -2.00	49.00	46.00	49.00	18,464
08 Apr 21	49.00000 +0.00	49.00	49.00	49.00	2
07 Apr 21	49.00000 +0.00	49.00	49.00	49.00	0
06 Apr 21	49.00000 -1.00	49.90	46.00	49.90	5,400
01 Apr 21	50.00000 +0.00	50.00	50.00	50.00	0
31 Mar 21	50.00000 +0.00	50.00	50.00	50.00	0
30 Mar 21	50.00000 +0.00	53.00	47.00	51.50	17,131
29 Mar 21	50.00000 -2.50	50.00	50.00	50.00	1,719
26 Mar 21	52.50000 +0.50	52.50	52.50	52.50	0
25 Mar 21	52.00000 -2.00	52.00	52.00	52.00	5,000
24 Mar 21	54.00000 +1.00	54.00	54.00	54.00	0
23 Mar 21	53.00000 -0.99	53.00	53.00	53.00	862
22 Mar 21	53.99000 -0.01	53.99	50.16	53.99	5,926
19 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
18 Mar 21	54.00000 +0.01	54.00	54.00	54.00	0
17 Mar 21	53.99000 +0.00	53.99	53.99	53.99	222
16 Mar 21	53.99000 -0.01	53.99	53.99	53.99	926
15 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
12 Mar 21	54.00000 +0.00	54.00	54.00	54.00	8,000
11 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
10 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
09 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
08 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
05 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
04 Mar 21	54.00000 +2.75	54.00	54.00	54.00	0
03 Mar 21	51.25000 -0.75	51.25	50.00	51.25	3,002
02 Mar 21	52.00000 -4.00	52.00	52.00	52.00	3,088
01 Mar 21	56.00000 -2.40	56.00	56.00	56.00	0
26 Feb 21	58.40000 +1.00	58.40	58.40	58.40	862
25 Feb 21	57.40000 +7.40	57.40	57.40	57.40	862
24 Feb 21	50.00000 -6.00	50.00	50.00	50.00	14,706
23 Feb 21	56.00000 +0.75	60.00	55.00	57.50	2,827
22 Feb 21	55.25000 -2.25	55.25	55.00	55.25	6,773
19 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
18 Feb 21	57.50000 -1.25	57.50	57.50	57.50	0
17 Feb 21	58.75000 +1.25	58.75	58.75	58.75	102
16 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
15 Feb 21	57.50000 -1.00	57.50	57.50	57.50	0
12 Feb 21	58.50000 -0.50	59.88	58.50	58.50	1,295
11 Feb 21	59.00000 +1.50	59.00	59.00	59.00	2,600
10 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
09 Feb 21	57.50000 +0.00	58.75	55.00	57.50	1,697
08 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
05 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
04 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
03 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
02 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
01 Feb 21	57.50000 +1.50	60.00	56.00	57.50	9,725
29 Jan 21	56.00000 -1.50	56.00	56.00	56.00	5,091
28 Jan 21	57.50000 +1.50	57.50	57.50	57.50	0
27 Jan 21	56.00000 +0.00	56.00	56.00	56.00	4,667
26 Jan 21	56.00000 -1.50	56.00	56.00	56.00	3,000
25 Jan 21	57.50000 +0.00	57.50	57.50	57.50	0
22 Jan 21	57.50000 -2.50	57.50	57.50	57.50	0
21 Jan 21	60.00000 +0.20	60.00	60.00	60.00	375
20 Jan 21	59.80000 -0.20	59.80	59.80	59.80	250
19 Jan 21	60.00000 +2.50	60.00	60.00	60.00	880
18 Jan 21	57.50000 +2.25	57.50	57.50	57.50	0
15 Jan 21	55.25000 -2.25	55.25	55.25	55.25	3,211
14 Jan 21	57.50000 -2.50	59.90	55.00	57.50	38,936
13 Jan 21	60.00000 +2.50	60.00	60.00	60.00	120
12 Jan 21	57.50000 +2.50	60.00	57.50	57.50	116,583
11 Jan 21	55.00000 -2.50	55.00	55.00	55.00	1,600
08 Jan 21	57.50000 +0.00	58.00	55.25	57.50	8,838
07 Jan 21	57.50000 +0.00	57.50	57.50	57.50	0
06 Jan 21	57.50000 -2.50	57.50	57.50	57.50	0
05 Jan 21	60.00000 +2.50	60.00	60.00	60.00	1,000
04 Jan 21	57.50000 +0.00	58.40	55.00	57.50	32,801
31 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
30 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
29 Dec 20	57.50000 +0.00	58.80	55.25	57.50	11,146
24 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
23 Dec 20	57.50000 +0.00	57.50	57.50	57.50	10
22 Dec 20	57.50000 +0.00	58.90	55.51	57.50	2,584
21 Dec 20	57.50000 -1.50	59.00	55.00	57.50	5,030
18 Dec 20	59.00000 -1.00	59.00	59.00	59.00	1,169
17 Dec 20	60.00000 +0.67	60.00	55.46	57.50	934
16 Dec 20	59.33000 +1.83	59.33	59.33	59.33	112
15 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
14 Dec 20	57.50000 -2.50	60.00	55.35	60.00	6,699
11 Dec 20	60.00000 +3.25	61.00	55.55	60.00	1,784
10 Dec 20	56.75000 -3.25	56.75	55.50	56.75	2,725
09 Dec 20	60.00000 +0.00	62.50	60.00	60.00	58,745
08 Dec 20	60.00000 -2.00	65.00	60.00	60.00	25,028
07 Dec 20	62.00000 +2.00	63.00	60.00	60.00	14,198
04 Dec 20	60.00000 -3.50	66.86	60.00	63.50	146,667
03 Dec 20	63.50000 +8.50	66.86	57.00	57.00	43,751
02 Dec 20	55.00000 +0.00	55.00	55.00	55.00	5,500
01 Dec 20	55.00000 +4.00	55.00	55.00	55.00	3,845
30 Nov 20	51.00000 -0.40	51.00	51.00	51.00	0
27 Nov 20	51.40000 +0.40	51.40	51.40	51.40	834
26 Nov 20	51.00000 -4.00	51.00	51.00	51.00	0
25 Nov 20	55.00000 -5.00	55.00	55.00	55.00	175,872
24 Nov 20	60.00000 +11.00	60.00	60.00	60.00	9,017
23 Nov 20	49.00000 -2.00	49.00	49.00	49.00	1,400
20 Nov 20	51.00000 +0.00	51.00	51.00	51.00	10,083
19 Nov 20	51.00000 +0.00	54.84	48.25	51.00	1,404
18 Nov 20	51.00000 -1.88	54.84	48.06	51.00	1,139
17 Nov 20	52.88000 +2.88	54.84	52.88	52.88	2,446
16 Nov 20	50.00000 +0.00	50.00	50.00	50.00	0
13 Nov 20	50.00000 +0.00	52.00	48.00	50.00	13,084
12 Nov 20	50.00000 +1.00	51.50	50.00	50.00	15,717
11 Nov 20	49.00000 +0.35	49.00	49.00	49.00	0
10 Nov 20	48.65000 +3.65	48.65	48.65	48.65	6,000
09 Nov 20	45.00000 -2.50	45.00	45.00	45.00	1,276
06 Nov 20	47.50000 +2.50	47.50	47.50	47.50	0
05 Nov 20	45.00000 -2.50	45.00	45.00	45.00	20,416
04 Nov 20	47.50000 +0.00	47.50	47.50	47.50	0
03 Nov 20	47.50000 +2.32	47.50	47.50	47.50	0
02 Nov 20	45.18000 +0.18	45.18	45.00	45.18	72,138
30 Oct 20	45.00000 +0.00	45.00	45.00	45.00	8,125
29 Oct 20	45.00000 -2.50	45.00	45.00	45.00	2,500
28 Oct 20	47.50000 +0.00	48.75	45.00	47.50	10,910
27 Oct 20	47.50000 -0.30	52.00	45.00	50.00	61,487
26 Oct 20	47.80000 +0.00	47.80	47.80	47.80	0
23 Oct 20	47.80000 +0.00	47.80	47.80	47.80	0
22 Oct 20	47.80000 +0.00	47.80	47.80	47.80	0
21 Oct 20	47.80000 -3.20	52.00	47.00	52.00	12,567
20 Oct 20	51.00000 -7.00	51.00	50.00	51.00	3,961
19 Oct 20	58.00000 -4.00	58.00	58.00	58.00	5,000
16 Oct 20	62.00000 +2.00	62.00	62.00	62.00	1,285
15 Oct 20	60.00000 +0.00	60.00	60.00	60.00	0
14 Oct 20	60.00000 +0.00	60.00	60.00	60.00	0
13 Oct 20	60.00000 +5.00	60.00	60.00	60.00	0
12 Oct 20	55.00000 -4.90	55.00	55.00	55.00	334
09 Oct 20	59.90000 -0.10	59.90	59.90	59.90	11,000
08 Oct 20	60.00000 +0.50	60.00	60.00	60.00	0
07 Oct 20	59.50000 -0.50	59.50	59.50	59.50	5,000
06 Oct 20	60.00000 +3.00	60.00	60.00	60.00	0
05 Oct 20	57.00000 -4.00	57.00	57.00	57.00	2,500
02 Oct 20	61.00000 +0.00	61.00	61.00	61.00	0
01 Oct 20	61.00000 +0.00	61.00	61.00	61.00	0
30 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
29 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
28 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
25 Sep 20	61.00000 +12.13	61.00	61.00	61.00	0
24 Sep 20	48.86510 -12.13	48.87	48.87	48.87	10,228
23 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
22 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
21 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
18 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
17 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
16 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
15 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
14 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
11 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
10 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
09 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
08 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
07 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
04 Sep 20	61.00000 -1.50	61.00	61.00	61.00	0
03 Sep 20	62.50000 +0.00	62.50	62.50	62.50	0
02 Sep 20	62.50000 +0.00	62.50	62.50	62.50	0
01 Sep 20	62.50000 +0.00	62.50	62.50	62.50	0
28 Aug 20	62.50000 +0.00	62.50	62.50	62.50	0
27 Aug 20	62.50000 +0.00	62.50	62.50	62.50	0
26 Aug 20	62.50000 +0.00	62.50	62.50	62.50	0
25 Aug 20	62.50000 +2.40	62.50	62.50	62.50	0
24 Aug 20	60.10000 -0.90	60.10	60.10	60.10	2,500
21 Aug 20	61.00000 -1.50	61.70	60.00	61.70	12,351
20 Aug 20	62.50000 -0.50	62.50	62.50	62.50	0
19 Aug 20	63.00000 +0.50	63.00	63.00	63.00	43
18 Aug 20	62.50000 +0.00	63.40	60.00	63.40	8,500
17 Aug 20	62.50000 +2.50	62.50	62.50	62.50	0
14 Aug 20	60.00000 -4.00	60.00	60.00	60.00	2,500
13 Aug 20	64.00000 +0.00	64.00	64.00	64.00	0
12 Aug 20	64.00000 +4.00	64.00	64.00	64.00	0
11 Aug 20	60.00000 -4.00	60.00	60.00	60.00	2,500
10 Aug 20	64.00000 +0.00	64.00	64.00	64.00	0
07 Aug 20	64.00000 -1.00	67.55	63.00	66.50	4,000
06 Aug 20	65.00000 -2.00	65.00	65.00	65.00	1,000
05 Aug 20	67.00000 -1.50	67.00	65.00	67.00	5,000
04 Aug 20	68.50000 +1.50	68.50	68.50	68.50	0
03 Aug 20	67.00000 -4.00	67.00	67.00	67.00	12,936
31 Jul 20	71.00000 +0.00	71.00	71.00	71.00	0
30 Jul 20	71.00000 +1.00	71.00	71.00	71.00	0
29 Jul 20	70.00000 -5.19	70.00	70.00	70.00	4,000
28 Jul 20	75.19000 +1.69	75.19	75.19	75.19	79
27 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
24 Jul 20	73.50000 +0.00	73.50	73.50	73.50	2,173
23 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
21 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
20 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
17 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
16 Jul 20	73.50000 +2.00	73.50	73.50	73.50	0
15 Jul 20	71.50000 -2.00	71.50	70.00	71.50	10,000
14 Jul 20	73.50000 -1.75	73.50	73.50	73.50	0
13 Jul 20	75.24990 +1.75	75.25	75.25	75.25	31
10 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
09 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
08 Jul 20	73.50000 -1.00	73.50	73.50	73.50	0
07 Jul 20	74.50000 +0.00	74.50	74.50	74.50	0
06 Jul 20	74.50000 -2.00	74.50	74.50	74.50	0
03 Jul 20	76.50000 +0.20	76.50	76.50	76.50	0
02 Jul 20	76.30000 -0.20	76.30	76.30	76.30	174
01 Jul 20	76.50000 +0.00	76.50	76.50	76.50	0
30 Jun 20	76.50000 +0.11	76.50	76.50	76.50	0
29 Jun 20	76.39400 -0.06	76.39	76.39	76.39	2
26 Jun 20	76.45000 -0.05	76.45	76.45	76.45	128
25 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
24 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
23 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
22 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
19 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
18 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
17 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
16 Jun 20	76.50000 +0.05	76.50	76.50	76.50	0
15 Jun 20	76.45000 -0.05	76.45	76.45	76.45	1,946
12 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
11 Jun 20	76.50000 +0.60	76.50	76.50	76.50	0
10 Jun 20	75.90000 -0.60	75.90	75.90	75.90	4,000
09 Jun 20	76.50000 -0.32	76.50	76.50	76.50	0
08 Jun 20	76.82000 +0.32	76.82	76.82	76.82	5,196
05 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
04 Jun 20	76.50000 -0.32	76.50	76.50	76.50	0
03 Jun 20	76.82000 +0.32	76.82	76.82	76.82	6,155
02 Jun 20	76.50000 +3.50	76.50	76.50	76.50	0
01 Jun 20	73.00000 -3.50	73.00	73.00	73.00	1,000
29 May 20	76.50000 +0.00	76.50	76.50	76.50	0
28 May 20	76.50000 +0.00	76.50	76.50	76.50	0
27 May 20	76.50000 -0.44	76.50	76.50	76.50	0
26 May 20	76.94400 +0.44	77.00	76.94	76.94	21,298
22 May 20	76.50000 +0.00	76.50	76.50	76.50	0
21 May 20	76.50000 +0.00	76.50	76.50	76.50	0
20 May 20	76.50000 +0.00	76.50	76.50	76.50	0
19 May 20	76.50000 +0.00	76.50	76.50	76.50	0
18 May 20	76.50000 +0.00	76.50	76.50	76.50	0
15 May 20	76.50000 -1.00	76.50	76.50	76.50	0
14 May 20	77.50000 +0.00	77.50	77.50	77.50	0
13 May 20	77.50000 +0.00	77.50	77.50	77.50	0
12 May 20	77.50000 +0.00	77.50	77.50	77.50	0
11 May 20	77.50000 +0.00	77.50	77.50	77.50	0
07 May 20	77.50000 +0.00	77.50	77.50	77.50	0
06 May 20	77.50000 +0.00	77.50	77.50	77.50	0
05 May 20	77.50000 +0.00	77.50	77.50	77.50	0
04 May 20	77.50000 +0.00	77.50	77.50	77.50	0
01 May 20	77.50000 +0.00	77.50	77.50	77.50	0
30 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
29 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
28 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
27 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
24 Apr 20	77.50000 -2.50	78.50	75.10	77.50	1,314
23 Apr 20	80.00000 +2.50	80.00	80.00	80.00	79
22 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
21 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
20 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
17 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
16 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
15 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
14 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
09 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
08 Apr 20	77.50000 -0.85	77.50	77.50	77.50	0
07 Apr 20	78.35000 +0.85	78.35	78.35	78.35	3,000
06 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
03 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
02 Apr 20	77.50000 -0.85	77.50	77.50	77.50	0
01 Apr 20	78.35000 +0.85	78.35	78.35	78.35	1,276
31 Mar 20	77.50000 -1.00	77.50	77.50	77.50	0
30 Mar 20	78.50000 +1.00	78.50	78.50	78.50	12
27 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
26 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
25 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
24 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
23 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
20 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
19 Mar 20	77.50000 +2.40	77.50	77.50	77.50	0
18 Mar 20	75.10000 -2.40	75.10	75.10	75.10	1,015
17 Mar 20	77.50000 +2.50	77.50	77.50	77.50	0
16 Mar 20	75.00000 -5.00	75.00	75.00	75.00	3,000
13 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
12 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
11 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
10 Mar 20	80.00000 -4.80	80.00	80.00	80.00	0
09 Mar 20	84.80000 +4.80	84.80	84.80	84.80	516
06 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
05 Mar 20	80.00000 +3.34	80.00	80.00	80.00	1,964
04 Mar 20	76.65850 -3.34	76.66	76.66	76.66	3,000
03 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
02 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
28 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
27 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
26 Feb 20	80.00000 +0.00	80.00	80.00	80.00	50,000
25 Feb 20	80.00000 +2.00	80.00	80.00	80.00	0
24 Feb 20	78.00000 -2.00	78.00	76.55	78.00	24,000
21 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
20 Feb 20	80.00000 +1.00	80.00	80.00	80.00	0
19 Feb 20	79.00000 -1.00	79.00	79.00	79.00	151
18 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
17 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
14 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
13 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
12 Feb 20	80.00000 +0.00	80.00	75.50	80.00	56,531
11 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
10 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
07 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
06 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
05 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
04 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
03 Feb 20	80.00000 -3.50	80.00	80.00	80.00	0
31 Jan 20	83.50000 +3.50	83.50	83.50	83.50	10,000
30 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
29 Jan 20	80.00000 +4.80	80.00	80.00	80.00	0
28 Jan 20	75.20000 -4.80	75.20	75.20	75.20	100
27 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
24 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
23 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
22 Jan 20	80.00000 +5.13	80.00	80.00	80.00	0
21 Jan 20	74.86670 -5.13	74.87	74.87	74.87	3,000
20 Jan 20	80.00000 -3.50	80.00	75.00	80.00	191,736
17 Jan 20	83.50000 +3.50	83.50	83.50	83.50	177
16 Jan 20	80.00000 -1.50	80.00	80.00	80.00	0
15 Jan 20	81.50000 +1.50	81.50	81.50	81.50	245
14 Jan 20	80.00000 -1.50	80.00	80.00	80.00	0
13 Jan 20	81.50000 +0.00	81.50	81.50	81.50	59
10 Jan 20	81.50000 +1.50	81.50	81.50	81.50	3,000
09 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
08 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
07 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
06 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
03 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
02 Jan 20	80.00000 +0.00	81.50	80.00	80.00	75,500
31 Dec 19	80.00000 +0.00	80.00	80.00	80.00	0
30 Dec 19	80.00000 +1.00	80.00	80.00	80.00	0
27 Dec 19	79.00000 +4.00	79.00	79.00	79.00	4,311
24 Dec 19	75.00000 -3.90	75.00	75.00	75.00	1,350,000
23 Dec 19	78.90000 +0.00	78.90	78.90	78.90	2,531
20 Dec 19	78.90000 +0.40	78.90	78.90	78.90	164
19 Dec 19	78.50000 -0.50	78.50	78.50	78.50	171,040
18 Dec 19	79.00000 +0.50	79.00	79.00	79.00	125
17 Dec 19	78.50000 +2.00	80.00	76.50	78.50	35,055
16 Dec 19	76.50000 -2.00	76.50	76.50	76.50	5,000
13 Dec 19	78.50000 +0.00	78.50	78.50	78.50	0
12 Dec 19	78.50000 -1.48	78.50	78.50	78.50	0
11 Dec 19	79.98000 +0.48	79.99	79.98	79.98	5,702
10 Dec 19	79.50000 -2.00	79.50	79.50	79.50	0
09 Dec 19	81.50000 -0.50	83.00	80.00	83.00	10,350
06 Dec 19	82.00000 -1.50	82.00	80.00	82.00	50,000
05 Dec 19	83.50000 +0.00	83.50	83.50	83.50	0
04 Dec 19	83.50000 -3.50	83.50	83.50	83.50	0
03 Dec 19	86.99990 +4.00	87.00	87.00	87.00	408
02 Dec 19	83.00000 -3.40	83.00	83.00	83.00	2,394
29 Nov 19	86.40000 +2.90	86.40	86.40	86.40	2,000
28 Nov 19	83.50000 +0.00	83.50	83.50	83.50	0
27 Nov 19	83.50000 -1.50	83.50	83.50	83.50	0
26 Nov 19	85.00000 -5.00	85.00	85.00	85.00	0
25 Nov 19	90.00000 +5.00	90.00	90.00	90.00	1,111
22 Nov 19	85.00000 +2.00	85.00	85.00	85.00	0
21 Nov 19	83.00000 +2.00	83.00	83.00	83.00	5,000
20 Nov 19	81.00000 +4.50	81.00	81.00	81.00	3,945
19 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
18 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
15 Nov 19	76.50000 +0.00	76.50	76.50	76.50	121,174
14 Nov 19	76.50000 +0.93	76.50	76.50	76.50	0
13 Nov 19	75.56500 -0.93	75.57	75.57	75.57	1,106
12 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
11 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
08 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
07 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
06 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
05 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
04 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
01 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
31 Oct 19	76.50000 +1.25	76.50	76.50	76.50	0
30 Oct 19	75.25000 -2.25	75.25	75.25	75.25	458
29 Oct 19	77.50000 +1.50	80.00	77.50	77.50	5,000
28 Oct 19	76.00000 -1.25	80.00	75.00	76.00	25,078
25 Oct 19	77.25000 +2.25	77.25	77.25	77.25	10,000
23 Oct 19	75.00000 +1.00	75.00	75.00	75.00	635
22 Oct 19	74.00000 -2.00	74.00	74.00	74.00	1,918
21 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
18 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
17 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
16 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
15 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
14 Oct 19	76.00000 +1.75	76.00	76.00	76.00	0
11 Oct 19	74.25000 +0.25	74.25	74.25	74.25	1,362
10 Oct 19	74.00000 +0.00	74.00	74.00	74.00	0
09 Oct 19	74.00000 +0.00	74.00	74.00	74.00	0
08 Oct 19	74.00000 +1.25	74.00	74.00	74.00	0
07 Oct 19	72.75000 -0.25	72.75	72.75	72.75	4,947
04 Oct 19	73.00000 +0.00	73.00	73.00	73.00	0
03 Oct 19	73.00000 +0.00	73.00	73.00	73.00	0
02 Oct 19	73.00000 +1.50	73.00	73.00	73.00	0
01 Oct 19	71.50000 -1.30	71.50	71.50	71.50	2,000
30 Sep 19	72.80000 -0.20	72.80	72.80	72.80	481
27 Sep 19	73.00000 +1.92	73.00	73.00	73.00	0
26 Sep 19	71.08000 -1.92	71.08	71.08	71.08	898
25 Sep 19	73.00000 +0.00	73.00	73.00	73.00	0
24 Sep 19	73.00000 +0.00	73.00	73.00	73.00	0
23 Sep 19	73.00000 +0.00	73.00	73.00	73.00	0
20 Sep 19	73.00000 +3.00	73.00	73.00	73.00	0
19 Sep 19	70.00000 -6.50	70.00	70.00	70.00	6,288
18 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
17 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
16 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
13 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
12 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
11 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
10 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
09 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
06 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
05 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
04 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
03 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
02 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
30 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
29 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
28 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
27 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
23 Aug 19	76.50000 -0.50	76.50	76.50	76.50	0
22 Aug 19	77.00000 -2.00	77.00	77.00	77.00	3,896
21 Aug 19	79.00000 +2.50	79.00	79.00	79.00	364
20 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
19 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
16 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
15 Aug 19	76.50000 +1.50	76.50	76.50	76.50	0
14 Aug 19	75.00000 -1.50	75.00	75.00	75.00	661
13 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
12 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
09 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
08 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
07 Aug 19	76.50000 +1.40	76.50	76.50	76.50	0
06 Aug 19	75.10000 -1.40	75.10	75.10	75.10	2,071
05 Aug 19	76.50000 -0.50	76.50	76.50	76.50	0
02 Aug 19	77.00000 -1.16	77.00	77.00	77.00	4,000
01 Aug 19	78.16250 +1.66	78.16	78.16	78.16	3,000
31 Jul 19	76.50000 +0.00	76.50	76.50	76.50	0
30 Jul 19	76.50000 -9.00	83.00	70.00	83.00	3,351,399
29 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
26 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
25 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
24 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
23 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
22 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
19 Jul 19	85.50000 -1.00	85.50	85.50	85.50	0
18 Jul 19	86.49990 +1.00	86.50	86.50	86.50	911
17 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
16 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
15 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
12 Jul 19	85.50000 +1.50	87.00	83.00	85.50	3,285
11 Jul 19	84.00000 -3.00	84.00	84.00	84.00	8,746
10 Jul 19	87.00000 +1.50	87.00	87.00	87.00	330
09 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
08 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
05 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
04 Jul 19	85.50000 -1.50	85.50	85.50	85.50	0
03 Jul 19	87.00000 +0.00	87.00	87.00	87.00	54
02 Jul 19	87.00000 +0.00	87.00	87.00	87.00	21
01 Jul 19	87.00000 +1.50	87.00	87.00	87.00	2
28 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
27 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
26 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
25 Jun 19	85.50000 +2.50	85.50	85.50	85.50	0
24 Jun 19	83.00000 -2.50	83.00	83.00	83.00	5,837
21 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
20 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
19 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
18 Jun 19	85.50000 +2.36	85.50	85.50	85.50	0
17 Jun 19	83.14000 -3.36	83.14	83.14	83.14	4,185
14 Jun 19	86.50000 -0.50	86.50	86.50	86.50	0
13 Jun 19	87.00000 -0.50	89.30	87.00	87.00	16,220
12 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
11 Jun 19	87.50000 +0.75	87.50	87.50	87.50	0
10 Jun 19	86.75000 -0.75	86.75	86.75	86.75	7,554
07 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
06 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
05 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
04 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
03 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
31 May 19	87.50000 +0.00	87.50	87.50	87.50	0
30 May 19	87.50000 +0.00	87.50	87.50	87.50	0
29 May 19	87.50000 +0.00	87.50	87.50	87.50	0
28 May 19	87.50000 +0.00	87.50	87.50	87.50	0
24 May 19	87.50000 +0.00	87.50	87.50	87.50	0
23 May 19	87.50000 +0.00	87.50	87.50	87.50	0
22 May 19	87.50000 +0.00	87.50	87.50	87.50	0
21 May 19	87.50000 -2.00	87.50	87.50	87.50	0
20 May 19	89.50000 +2.00	90.00	89.50	89.50	3,314
17 May 19	87.50000 +0.00	87.50	87.50	87.50	0
16 May 19	87.50000 +0.00	87.50	87.50	87.50	0
15 May 19	87.50000 +0.00	87.50	87.50	87.50	0
14 May 19	87.50000 +0.00	87.50	87.50	87.50	0
13 May 19	87.50000 +0.00	87.50	87.50	87.50	0
10 May 19	87.50000 +0.00	87.50	87.50	87.50	0
09 May 19	87.50000 +0.00	87.50	87.50	87.50	0
08 May 19	87.50000 +0.00	87.50	87.50	87.50	0
07 May 19	87.50000 +0.00	87.50	87.50	87.50	0
03 May 19	87.50000 +0.00	87.50	87.50	87.50	0
02 May 19	87.50000 +0.00	87.50	87.50	87.50	0
01 May 19	87.50000 -1.75	89.00	87.50	87.50	142,384
30 Apr 19	89.25000 +0.00	89.25	89.25	89.25	100
29 Apr 19	89.25000 +1.75	89.25	89.25	89.25	276
26 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
25 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
24 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
23 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
18 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
17 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
16 Apr 19	87.50010 +0.00	87.50	87.50	87.50	1,200
15 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
12 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
11 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
10 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
09 Apr 19	87.50000 -4.50	92.00	87.50	87.50	105,146
08 Apr 19	92.00000 +4.50	92.00	92.00	92.00	7,554
05 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
04 Apr 19	87.50000 +1.00	87.50	87.50	87.50	0
03 Apr 19	86.50000 -1.00	86.50	86.50	86.50	0
02 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
01 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
29 Mar 19	87.50000 +0.00	87.50	87.50	87.50	0
28 Mar 19	87.50000 +0.00	87.50	87.50	87.50	0
27 Mar 19	87.50000 +1.00	88.95	87.50	87.50	4,400
26 Mar 19	86.50000 +0.00	86.50	86.50	86.50	0
25 Mar 19	86.50000 +0.54	86.50	86.00	86.00	4,600
22 Mar 19	85.95890 +1.46	85.96	85.96	85.96	1,162
21 Mar 19	84.50000 +0.00	85.40	84.50	84.50	4,650
20 Mar 19	84.50000 +0.00	84.50	84.50	84.50	0
19 Mar 19	84.50000 +0.00	84.50	84.50	84.50	0
18 Mar 19	84.50000 +0.00	84.50	84.50	84.50	0
15 Mar 19	84.50000 -1.05	84.50	84.50	84.50	0
14 Mar 19	85.55000 +0.30	85.55	85.55	85.55	2,337
13 Mar 19	85.25000 +0.75	85.85	85.25	85.25	2,718
12 Mar 19	84.50000 +0.00	84.50	84.50	84.50	826
11 Mar 19	84.50000 +4.50	84.50	84.50	84.50	600
08 Mar 19	80.00000 -3.00	80.00	80.00	80.00	5,933
07 Mar 19	83.00000 +0.00	83.00	83.00	83.00	0
06 Mar 19	83.00000 +1.50	83.00	83.00	83.00	0
05 Mar 19	81.50000 -1.50	81.50	81.50	81.50	910
04 Mar 19	83.00000 -2.75	83.00	83.00	83.00	0
01 Mar 19	85.75000 +0.25	85.75	85.75	85.75	29,881
28 Feb 19	85.50000 +2.05	85.97	85.25	85.25	7,600
27 Feb 19	83.45000 -1.05	83.45	83.45	83.45	14
26 Feb 19	84.50000 +0.00	84.50	84.50	84.50	0
25 Feb 19	84.50000 +0.00	84.50	84.50	84.50	0
22 Feb 19	84.50000 +0.50	84.50	84.50	84.50	0
21 Feb 19	84.00000 +0.00	84.00	84.00	84.00	12,000
20 Feb 19	84.00000 +2.00	84.00	84.00	84.00	10,000
19 Feb 19	82.00000 +3.00	82.00	82.00	82.00	10,000
18 Feb 19	79.00000 -1.00	79.00	78.25	79.00	294
15 Feb 19	80.00000 -5.25	83.00	77.35	83.00	11,007
14 Feb 19	85.25000 -7.75	92.00	77.00	92.00	41,110
13 Feb 19	93.00000 -1.00	93.00	93.00	93.00	1,002
12 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
11 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
08 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
07 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
06 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
05 Feb 19	94.00000 +1.00	94.00	94.00	94.00	0
04 Feb 19	93.00000 -2.00	93.00	93.00	93.00	696
01 Feb 19	95.00000 +0.00	95.00	95.00	95.00	0
31 Jan 19	95.00000 +0.00	95.00	95.00	95.00	0
30 Jan 19	95.00000 +0.00	95.00	95.00	95.00	0
29 Jan 19	95.00000 +2.00	95.00	95.00	95.00	0
28 Jan 19	93.00000 -2.00	93.00	93.00	93.00	520
25 Jan 19	95.00000 +1.75	95.00	95.00	95.00	0
24 Jan 19	93.25000 -1.75	93.25	93.25	93.25	210
23 Jan 19	95.00000 +0.00	95.00	95.00	95.00	0
22 Jan 19	95.00000 +1.80	95.00	95.00	95.00	0
21 Jan 19	93.20000 -1.80	93.20	93.20	93.20	1,395
18 Jan 19	95.00000 +2.75	95.00	95.00	95.00	3,157
17 Jan 19	92.25000 -2.25	92.25	92.00	92.25	7,016
16 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
15 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
14 Jan 19	94.50000 +2.50	94.50	94.50	94.50	0
11 Jan 19	92.00000 -2.50	92.00	92.00	92.00	590
10 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
09 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
08 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
07 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
04 Jan 19	94.50000 +2.25	94.50	94.50	94.50	0
03 Jan 19	92.25000 -2.25	92.25	92.25	92.25	27
02 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
31 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
28 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
27 Dec 18	94.50000 +2.50	94.50	94.50	94.50	0
24 Dec 18	92.00000 +2.67	92.00	92.00	92.00	4
21 Dec 18	89.33340 -5.17	89.33	89.33	89.33	5,000
20 Dec 18	94.50000 +2.50	94.50	94.50	94.50	0
19 Dec 18	92.00000 -2.50	92.00	92.00	92.00	5,880
18 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
17 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
14 Dec 18	94.50000 +2.25	94.50	94.50	94.50	0
13 Dec 18	92.25000 -3.75	92.25	92.25	92.25	771
12 Dec 18	96.00000 +0.85	96.00	96.00	96.00	0
11 Dec 18	95.15000 +0.92	95.15	95.15	95.15	108
10 Dec 18	94.23160 -2.27	94.23	94.23	94.23	3,000
07 Dec 18	96.50000 -0.38	96.50	96.50	96.50	0
06 Dec 18	96.87500 +0.38	96.88	96.88	96.88	1,035
05 Dec 18	96.50000 +0.46	96.50	96.50	96.50	0
04 Dec 18	96.04000 +0.00	96.04	96.04	96.04	6,369
03 Dec 18	96.04000 +0.49	96.04	96.04	96.04	24
30 Nov 18	95.55000 -1.45	95.55	95.55	95.55	14,532
29 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
28 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
27 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
26 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
23 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
22 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
21 Nov 18	97.00000 +0.96	97.00	97.00	97.00	0
20 Nov 18	96.04000 +0.00	96.04	96.04	96.04	73
19 Nov 18	96.04000 -0.96	96.04	96.00	96.04	423,200
16 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
15 Nov 18	97.00000 +0.53	97.00	97.00	97.00	0
14 Nov 18	96.47000 -0.53	96.47	96.04	96.47	2,556
13 Nov 18	97.00000 +1.00	97.00	97.00	97.00	0
12 Nov 18	96.00000 +1.44	96.00	96.00	96.00	0
09 Nov 18	94.56000 -1.44	94.56	94.56	94.56	30
08 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
07 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
06 Nov 18	96.00000 +1.44	96.00	96.00	96.00	0
05 Nov 18	94.56000 -1.44	94.56	94.56	94.56	31
02 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
01 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
31 Oct 18	96.00000 +0.00	96.00	96.00	96.00	0
30 Oct 18	96.00000 +0.00	96.00	96.00	96.00	0
29 Oct 18	96.00000 +0.00	96.00	96.00	96.00	0
26 Oct 18	96.00000 -0.50	96.00	96.00	96.00	0
25 Oct 18	96.50000 +0.00	96.50	96.50	96.50	0
24 Oct 18	96.50000 -0.50	97.23	95.00	97.00	6,353
23 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
22 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
19 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
18 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
17 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
16 Oct 18	97.00000 -1.00	98.50	96.04	98.50	6,948
15 Oct 18	98.00000 -0.52	98.00	98.00	98.00	4,000
12 Oct 18	98.52000 +0.00	98.52	98.52	98.52	469
11 Oct 18	98.52000 -3.48	98.52	98.52	98.52	31
10 Oct 18	102.00000 +0.50	102.00	102.00	102.00	0
09 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
08 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
05 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
04 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
03 Oct 18	101.50000 +1.68	101.50	101.50	101.50	0
02 Oct 18	99.82000 -1.68	99.82	99.82	99.82	25
01 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
28 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
27 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
26 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
25 Sep 18	101.50000 +2.00	101.50	101.50	101.50	0
24 Sep 18	99.50000 -2.00	99.50	99.50	99.50	2,218
21 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
20 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
19 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
18 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
17 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
14 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
13 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
12 Sep 18	101.50000 +1.68	101.50	101.50	101.50	0
11 Sep 18	99.82000 -1.68	99.82	99.82	99.82	29
10 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
07 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
06 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
05 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
04 Sep 18	101.50000 +1.68	101.50	101.50	101.50	0
03 Sep 18	99.82000 -1.68	99.82	99.82	99.82	23
31 Aug 18	101.50000 -1.48	101.50	101.50	101.50	0
30 Aug 18	102.97560 +1.48	102.98	102.98	102.98	3,872
29 Aug 18	101.50000 +4.00	101.50	101.50	101.50	0
28 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
24 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
23 Aug 18	97.50000 +1.50	97.50	97.50	97.50	0
22 Aug 18	96.00000 -1.50	96.00	96.00	96.00	6,250
21 Aug 18	97.50000 +1.50	97.50	97.50	97.50	0
20 Aug 18	96.00000 -1.50	96.00	96.00	96.00	195
17 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
16 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
15 Aug 18	97.50000 -0.50	97.50	97.50	97.50	0
14 Aug 18	98.00000 +0.00	98.00	98.00	98.00	0
13 Aug 18	98.00000 +0.00	98.00	98.00	98.00	0
10 Aug 18	98.00000 -1.00	98.00	90.00	98.00	1,024,593
09 Aug 18	99.00000 -0.88	99.00	99.00	99.00	0
08 Aug 18	99.88000 +0.88	99.88	99.88	99.88	1,002
07 Aug 18	99.00000 +3.00	99.00	99.00	99.00	0
06 Aug 18	96.00000 -3.00	96.00	96.00	96.00	11
03 Aug 18	99.00000 +3.00	99.00	99.00	99.00	0
02 Aug 18	96.00000 -3.88	96.00	96.00	96.00	18
01 Aug 18	99.88000 +0.88	99.88	99.88	99.88	301
31 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
30 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
27 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
26 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
25 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
24 Jul 18	99.00000 -0.88	99.00	99.00	99.00	0
23 Jul 18	99.88000 +0.88	99.88	99.88	99.88	463
20 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
19 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
18 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
17 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
16 Jul 18	99.00000 +3.00	99.00	99.00	99.00	0
13 Jul 18	96.00000 -3.88	96.00	96.00	96.00	2,153
12 Jul 18	99.88000 +0.88	99.88	99.88	99.88	170
11 Jul 18	99.00000 +0.00	100.00	96.00	99.00	1,044
10 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
09 Jul 18	99.00000 +3.00	99.00	99.00	99.00	0
06 Jul 18	96.00000 -3.14	96.00	96.00	96.00	659
05 Jul 18	99.14000 +0.14	100.00	99.14	99.14	3,400
04 Jul 18	99.00000 +3.00	101.44	93.00	99.00	8,625
03 Jul 18	96.00000 -3.00	96.00	96.00	96.00	17
02 Jul 18	99.00000 +3.00	99.00	99.00	99.00	0
29 Jun 18	96.00000 -3.00	96.00	96.00	96.00	1,500
28 Jun 18	99.00000 +0.00	99.00	99.00	99.00	0
27 Jun 18	99.00000 -0.50	99.00	99.00	99.00	0
26 Jun 18	99.50000 +0.50	101.80	99.50	99.50	11,500
25 Jun 18	99.00000 -2.11	99.00	99.00	99.00	0
22 Jun 18	101.11000 +2.11	101.11	101.11	101.11	2,000
21 Jun 18	99.00000 +0.00	99.00	99.00	99.00	0
20 Jun 18	99.00000 +0.00	99.00	99.00	99.00	0
19 Jun 18	99.00000 +2.00	99.00	99.00	99.00	0
18 Jun 18	97.00000 -2.50	97.00	97.00	97.00	3,984
15 Jun 18	99.50000 +0.00	99.50	99.50	99.50	0
14 Jun 18	99.50000 -0.50	99.50	99.50	99.50	0
13 Jun 18	100.00000 +0.00	100.00	100.00	100.00	0
12 Jun 18	100.00000 +0.00	100.00	100.00	100.00	0
11 Jun 18	100.00000 -2.00	102.00	98.00	100.00	5,028
08 Jun 18	102.00000 +3.00	102.00	102.00	102.00	5,000
07 Jun 18	99.00000 -3.00	99.00	99.00	99.00	0
06 Jun 18	102.00000 +3.00	102.00	102.00	102.00	731
05 Jun 18	99.00000 +2.00	99.00	99.00	99.00	0
04 Jun 18	97.00000 -2.50	97.00	97.00	97.00	18
01 Jun 18	99.50000 -2.50	99.50	99.50	99.50	0
31 May 18	102.00000 +2.50	102.00	102.00	102.00	185
30 May 18	99.50000 +2.50	99.50	99.50	99.50	46,000
29 May 18	97.00000 -2.50	97.00	97.00	97.00	2,200
25 May 18	99.50000 +0.00	99.50	99.50	99.50	0
24 May 18	99.50000 +0.00	99.50	99.50	99.50	0
23 May 18	99.50000 +0.00	102.00	97.00	99.50	34,552
22 May 18	99.50000 +0.00	99.50	99.50	99.50	0
21 May 18	99.50000 +2.50	99.50	99.50	99.50	0
18 May 18	97.00000 -2.50	97.00	97.00	97.00	2,382
17 May 18	99.50000 +0.00	99.50	99.50	99.50	0
16 May 18	99.50000 -1.00	103.00	99.50	99.50	19,582
15 May 18	100.50000 +2.50	100.50	100.50	100.50	14,795
14 May 18	98.00000 +3.00	98.00	98.00	98.00	10,000
11 May 18	95.00000 -4.00	95.00	95.00	95.00	29
10 May 18	99.00000 +0.88	100.00	99.00	99.00	45,322
09 May 18	98.12500 +0.63	98.13	98.13	98.13	1,006
08 May 18	97.50000 +0.00	97.50	97.50	97.50	0
04 May 18	97.50000 +0.00	97.50	97.50	97.50	0
03 May 18	97.50000 +2.50	97.50	97.50	97.50	0
02 May 18	95.00000 -3.13	95.00	95.00	95.00	23
01 May 18	98.12500 +0.00	98.13	98.13	98.13	2,028
30 Apr 18	98.12500 +3.13	98.13	98.13	98.13	293
27 Apr 18	95.00000 -2.50	95.00	95.00	95.00	1,237
26 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
25 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
24 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
23 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
20 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
19 Apr 18	97.50000 -2.00	98.00	95.00	98.00	6,393
18 Apr 18	99.50000 -0.38	99.50	99.50	99.50	0
17 Apr 18	99.87500 +0.38	99.88	99.88	99.88	1,000
16 Apr 18	99.50000 +0.00	99.50	98.50	99.50	64,794
13 Apr 18	99.50000 +0.00	99.50	99.50	99.50	0
12 Apr 18	99.50000 +0.00	99.50	99.50	99.50	0
11 Apr 18	99.50000 -1.50	100.25	98.38	100.25	2,350
10 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
09 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
06 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
05 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
04 Apr 18	101.00000 +0.75	101.00	101.00	101.00	0
03 Apr 18	100.25000 -0.75	100.25	100.25	100.25	19
29 Mar 18	101.00000 +0.00	101.00	101.00	101.00	244,000
28 Mar 18	101.00000 -3.00	101.00	100.00	101.00	30,000
27 Mar 18	104.00000 +1.50	104.75	102.88	104.75	11,676
26 Mar 18	102.50000 +1.50	102.50	102.50	102.50	0
23 Mar 18	101.00000 -2.00	101.00	100.00	101.00	8,011
22 Mar 18	103.00000 +0.00	103.00	103.00	103.00	0
21 Mar 18	103.00000 +0.00	103.00	103.00	103.00	0
20 Mar 18	103.00000 -1.00	103.00	103.00	103.00	0
19 Mar 18	104.00000 +2.00	104.00	104.00	104.00	955
16 Mar 18	102.00000 +0.00	102.00	102.00	102.00	0
15 Mar 18	102.00000 -1.00	102.00	102.00	102.00	0
14 Mar 18	103.00000 +1.00	103.00	103.00	103.00	2,000
13 Mar 18	102.00000 +0.00	102.00	102.00	102.00	0
12 Mar 18	102.00000 +0.96	102.00	102.00	102.00	0
09 Mar 18	101.04000 -0.96	101.04	101.04	101.04	32
08 Mar 18	102.00000 -1.00	102.00	102.00	102.00	0
07 Mar 18	103.00000 +1.00	103.00	103.00	103.00	499,732
06 Mar 18	102.00000 -1.50	103.65	101.78	103.50	2,367
05 Mar 18	103.50000 +2.98	103.50	103.50	103.50	0
02 Mar 18	100.52000 -0.48	100.52	100.52	100.52	13
01 Mar 18	101.00000 +1.63	101.00	101.00	101.00	0
28 Feb 18	99.37500 +0.88	99.38	99.38	99.38	23,279
27 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
26 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
23 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
22 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
21 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
20 Feb 18	98.50000 +2.45	98.50	98.50	98.50	0
19 Feb 18	96.05000 -2.45	96.05	96.05	96.05	12
16 Feb 18	98.50000 -0.88	98.50	98.50	98.50	0
15 Feb 18	99.37500 +3.30	99.38	99.38	99.38	781
14 Feb 18	96.07210 -2.43	96.07	96.05	96.07	6,717
13 Feb 18	98.50000 -0.88	98.50	98.50	98.50	0
12 Feb 18	99.37500 +3.32	99.38	99.38	99.38	519
09 Feb 18	96.05000 -2.45	96.05	96.05	96.05	30
08 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
07 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
06 Feb 18	98.50000 -2.50	98.50	98.50	98.50	0
05 Feb 18	101.00000 +1.00	101.00	101.00	101.00	0
02 Feb 18	100.00000 -1.00	100.00	100.00	100.00	0
01 Feb 18	101.00000 +1.00	101.00	101.00	101.00	0
31 Jan 18	100.00000 -1.00	100.00	100.00	100.00	4,189
30 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
29 Jan 18	101.00000 +1.00	101.00	101.00	101.00	0
26 Jan 18	100.00000 -1.00	100.00	100.00	100.00	531
25 Jan 18	101.00000 +1.00	101.00	101.00	101.00	0
24 Jan 18	100.00000 -1.00	100.00	100.00	100.00	5,447
23 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
22 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
19 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
18 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
17 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
16 Jan 18	101.00000 +0.00	101.00	101.00	101.00	3,960
15 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
12 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
11 Jan 18	101.00000 +0.00	101.00	100.00	101.00	463
10 Jan 18	101.00000 +0.00	101.00	101.00	101.00	209
09 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
08 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
05 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
04 Jan 18	101.00000 +1.00	101.00	101.00	101.00	0
03 Jan 18	100.00000 -1.00	100.00	100.00	100.00	100,000
02 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
29 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
28 Dec 17	101.00000 +0.00	101.00	101.00	101.00	582
27 Dec 17	101.00000 +0.00	101.00	101.00	101.00	5,000
22 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
21 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
20 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
19 Dec 17	101.00000 -1.00	101.00	101.00	101.00	3,325
18 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
15 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
14 Dec 17	102.00000 +0.00	102.00	102.00	102.00	19,062
13 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
12 Dec 17	102.00000 +0.00	102.00	102.00	102.00	975
11 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
08 Dec 17	102.00000 +0.00	102.00	102.00	102.00	29
07 Dec 17	102.00000 -1.00	102.00	102.00	102.00	0
06 Dec 17	103.00000 +0.00	103.00	103.00	103.00	20,000
05 Dec 17	103.00000 +0.00	103.00	103.00	103.00	0
04 Dec 17	103.00000 +0.00	103.00	103.00	103.00	954
01 Dec 17	103.00000 +0.00	103.00	103.00	103.00	0
30 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
29 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
28 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
27 Nov 17	103.00000 -0.75	103.00	103.00	103.00	0
24 Nov 17	103.75000 +0.75	103.75	103.75	103.75	1,927
23 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
22 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
21 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
20 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
17 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
16 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
15 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
14 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
13 Nov 17	103.00000 +1.20	103.00	103.00	103.00	0
10 Nov 17	101.80000 -1.20	101.80	101.80	101.80	28
09 Nov 17	103.00000 +0.00	103.00	103.00	103.00	994
08 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
07 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
06 Nov 17	103.00000 +0.00	103.00	103.00	103.00	2,010
03 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
02 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
01 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
31 Oct 17	103.00000 +0.00	103.00	103.00	103.00	0
30 Oct 17	103.00000 +1.44	103.00	103.00	103.00	0
27 Oct 17	101.56000 +0.00	101.56	101.56	101.56	500
26 Oct 17	101.56000 +0.00	101.56	101.56	101.56	500
25 Oct 17	101.56000 -1.44	101.56	101.56	101.56	500
24 Oct 17	103.00000 +0.00	103.00	103.00	103.00	0
20 Oct 17	103.00000 +0.50	103.00	103.00	103.00	0
19 Oct 17	102.50000 -2.50	102.50	102.50	102.50	559,908
18 Oct 17	105.00000 +2.50	105.00	105.00	105.00	469
17 Oct 17	102.50000 +3.00	104.13	101.30	101.50	50,615
16 Oct 17	99.50000 -1.50	99.50	99.50	99.50	0
13 Oct 17	101.00000 +1.50	101.00	101.00	101.00	1,863
12 Oct 17	99.50000 +1.25	99.50	99.50	99.50	0
11 Oct 17	98.25000 -1.75	98.25	98.25	98.25	28
10 Oct 17	100.00000 +0.50	101.00	100.00	100.00	1,829
09 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
06 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
05 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
04 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
03 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
02 Oct 17	99.50000 -0.22	99.50	99.50	99.50	0
29 Sep 17	99.72500 -1.28	99.72	99.72	99.72	8,000
28 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
27 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
26 Sep 17	101.00000 +0.00	101.00	101.00	101.00	5,304
25 Sep 17	101.00000 +0.00	101.00	101.00	101.00	2,984
22 Sep 17	101.00000 +0.00	101.00	101.00	101.00	2,320
21 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
20 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
19 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
18 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
15 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
14 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
13 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
12 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
11 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
08 Sep 17	101.00000 +0.00	101.00	101.00	101.00	4,960
07 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
06 Sep 17	101.00000 +4.00	101.00	99.88	99.88	23,762
05 Sep 17	97.00000 +0.00	97.00	97.00	97.00	0
04 Sep 17	97.00000 -1.00	97.00	97.00	97.00	0
01 Sep 17	98.00000 +0.25	98.00	98.00	98.00	1,114
31 Aug 17	97.75000 +0.75	97.75	97.75	97.75	1,255
30 Aug 17	97.00000 +0.00	98.00	97.00	97.00	13,994
29 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
25 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
24 Aug 17	97.00000 -1.00	97.00	97.00	97.00	0
23 Aug 17	98.00000 +1.00	98.00	98.00	98.00	204
22 Aug 17	97.00000 -1.00	97.00	97.00	97.00	0
21 Aug 17	98.00000 +1.00	98.00	98.00	98.00	6,366
18 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
17 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
16 Aug 17	97.00000 -1.00	97.00	97.00	97.00	0
15 Aug 17	98.00000 +1.00	98.00	98.00	98.00	2,681
14 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
11 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
10 Aug 17	97.00000 -0.50	97.00	97.00	97.00	0
09 Aug 17	97.50000 +0.00	97.50	97.50	97.50	4,599
08 Aug 17	97.50000 +0.00	97.50	97.50	97.50	3,201
07 Aug 17	97.50000 +1.50	97.50	97.50	97.50	2,500
04 Aug 17	96.00000 +0.00	96.00	96.00	96.00	0
03 Aug 17	96.00000 +0.00	96.00	96.00	96.00	0
02 Aug 17	96.00000 +0.00	96.00	96.00	96.00	0
01 Aug 17	96.00000 +1.72	96.00	96.00	96.00	0
31 Jul 17	94.27500 -1.72	94.28	93.90	94.28	13,956
28 Jul 17	96.00000 -3.00	96.00	96.00	96.00	0
27 Jul 17	99.00000 +4.80	99.00	99.00	99.00	1,097
26 Jul 17	94.20000 -1.80	94.20	94.20	94.20	1,800
25 Jul 17	96.00000 +0.00	96.00	96.00	96.00	0
24 Jul 17	96.00000 +0.00	98.00	95.60	95.60	5,105
21 Jul 17	96.00000 +0.00	96.00	96.00	96.00	170
20 Jul 17	96.00000 -2.66	96.00	96.00	96.00	2,000
19 Jul 17	98.66000 +5.16	100.00	98.66	98.66	8,915
18 Jul 17	93.50000 +4.00	96.00	91.13	91.13	14,704
17 Jul 17	89.50000 -1.50	89.50	89.50	89.50	14
14 Jul 17	91.00000 -0.85	91.00	91.00	91.00	0
13 Jul 17	91.85000 +0.00	91.85	91.85	91.85	5,290
12 Jul 17	91.85000 +0.00	91.85	91.85	91.85	646
11 Jul 17	91.85000 +4.85	91.85	91.85	91.85	678
10 Jul 17	87.00000 -5.00	87.00	87.00	87.00	5,054
07 Jul 17	92.00000 -2.80	92.00	92.00	92.00	0
06 Jul 17	94.80000 +0.80	94.80	94.80	94.80	23
05 Jul 17	94.00000 +2.00	94.00	94.00	94.00	2,645
04 Jul 17	92.00000 -2.00	92.00	92.00	92.00	0
03 Jul 17	94.00000 +5.00	94.00	94.00	94.00	321
30 Jun 17	89.00000 -3.00	89.00	89.00	89.00	544
29 Jun 17	92.00000 +0.00	92.00	92.00	92.00	0
28 Jun 17	92.00000 +0.00	92.00	92.00	92.00	0
27 Jun 17	92.00000 +0.00	94.00	92.00	92.00	10,952
26 Jun 17	92.00000 +0.00	92.00	92.00	92.00	0
23 Jun 17	92.00000 -2.00	92.00	92.00	92.00	0
22 Jun 17	94.00000 +0.00	94.00	94.00	94.00	3,856
21 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
20 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
19 Jun 17	94.00000 +1.50	94.00	94.00	94.00	0
16 Jun 17	92.50000 -1.50	92.50	92.50	92.50	13
15 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
14 Jun 17	94.00000 +0.00	95.00	92.00	94.00	2,093
13 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
12 Jun 17	94.00000 -0.89	94.00	94.00	94.00	0
09 Jun 17	94.88800 +0.89	94.89	94.89	94.89	572
08 Jun 17	94.00000 -0.89	94.00	94.00	94.00	10,000
07 Jun 17	94.88800 +4.89	94.89	94.89	94.89	6,897
06 Jun 17	90.00000 -4.89	90.00	90.00	90.00	600
05 Jun 17	94.88800 +1.89	94.89	94.89	94.89	3,000
02 Jun 17	93.00000 +0.10	93.00	93.00	93.00	0
01 Jun 17	92.90370 -0.10	92.90	92.90	92.90	5,000
31 May 17	93.00000 +0.00	93.00	93.00	93.00	0
30 May 17	93.00000 +0.00	93.00	93.00	93.00	0
26 May 17	93.00000 -1.89	93.00	93.00	93.00	2,874
25 May 17	94.88800 +1.89	94.89	94.89	94.89	4,053
24 May 17	93.00000 +1.00	100.00	93.00	93.00	60,680
23 May 17	92.00000 -1.00	92.00	92.00	92.00	0
22 May 17	93.00000 +4.00	93.00	93.00	93.00	200
19 May 17	89.00000 -2.00	89.00	89.00	89.00	15,186
18 May 17	91.00000 +0.00	91.00	91.00	91.00	0
17 May 17	91.00000 +0.00	91.00	91.00	91.00	0
16 May 17	91.00000 +0.00	91.00	91.00	91.00	0
15 May 17	91.00000 +2.75	91.00	89.00	89.00	21,270
12 May 17	88.25000 -0.50	88.25	88.25	88.25	0
11 May 17	88.75000 +0.75	88.75	88.75	88.75	3,403
10 May 17	88.00000 -2.75	88.00	88.00	88.00	300,000
09 May 17	90.75000 +0.00	90.75	90.75	90.75	0
08 May 17	90.75000 +0.00	90.75	90.75	90.75	0
05 May 17	90.75000 +0.00	90.75	90.75	90.75	0
04 May 17	90.75000 +0.00	90.75	90.75	90.75	0
03 May 17	90.75000 +0.00	90.75	90.75	90.75	0
02 May 17	90.75000 +0.00	90.75	90.75	90.75	0
28 Apr 17	90.75000 -0.25	90.75	90.75	90.75	0
27 Apr 17	91.00000 +0.25	91.00	91.00	91.00	3,063
26 Apr 17	90.75000 +0.00	90.75	90.75	90.75	39,954
25 Apr 17	90.75000 +0.00	90.75	90.75	90.75	0
24 Apr 17	90.75000 +0.00	90.75	90.75	90.75	0
21 Apr 17	90.75000 +0.00	90.75	90.75	90.75	0
20 Apr 17	90.75000 -0.97	90.75	90.75	90.75	0
19 Apr 17	91.72500 +0.97	91.72	91.72	91.72	5,235
18 Apr 17	90.75000 +0.69	91.72	88.00	90.75	8,000
13 Apr 17	90.06000 +0.06	90.06	90.06	90.06	5,875
12 Apr 17	90.00000 -0.06	90.00	90.00	90.00	0
11 Apr 17	90.06000 +0.56	90.06	90.06	90.06	2,000
10 Apr 17	89.50000 +2.00	91.13	88.89	88.89	8,302
07 Apr 17	87.50000 +0.00	87.50	87.50	87.50	0
06 Apr 17	87.50000 -1.39	87.50	87.50	87.50	0
05 Apr 17	88.89000 +0.00	88.89	88.89	88.89	3,360
04 Apr 17	88.89000 +1.39	88.89	88.89	88.89	3,373
03 Apr 17	87.50000 +0.00	90.00	87.50	87.50	39,799
31 Mar 17	87.50000 +0.00	87.50	87.50	87.50	0
30 Mar 17	87.50000 +1.00	87.50	87.50	87.50	0
29 Mar 17	86.50000 +0.00	86.50	86.50	86.50	0
28 Mar 17	86.50000 +0.22	86.50	86.50	86.50	0
27 Mar 17	86.27500 +0.78	86.28	86.28	86.28	2,315
24 Mar 17	85.50000 -0.75	85.50	85.50	85.50	10,000
23 Mar 17	86.25000 -0.03	86.25	86.25	86.25	0
22 Mar 17	86.27500 +0.03	86.28	86.28	86.28	572
21 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
20 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
17 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
16 Mar 17	86.25000 +0.00	86.25	85.50	86.25	41,012
15 Mar 17	86.25000 +0.00	89.12	86.25	86.25	158,956
14 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
13 Mar 17	86.25000 +1.25	86.25	86.25	86.25	0
10 Mar 17	85.00000 -0.75	85.00	85.00	85.00	1,010
09 Mar 17	85.75000 +0.00	85.75	85.75	85.75	0
08 Mar 17	85.75000 -0.90	85.75	85.75	85.75	0
07 Mar 17	86.65000 -0.10	86.65	86.65	86.65	3,137
06 Mar 17	86.75000 +0.06	86.75	86.75	86.75	19,000
03 Mar 17	86.68750 -0.56	86.69	86.69	86.69	1,014
02 Mar 17	87.25000 +0.00	87.25	87.25	87.25	0
01 Mar 17	87.25000 +0.00	87.25	87.25	87.25	0
28 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
27 Feb 17	87.25000 +0.00	87.25	86.50	87.25	39,000
24 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
23 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
22 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
21 Feb 17	87.25000 -0.25	87.25	87.25	87.25	0
20 Feb 17	87.50000 -0.10	87.70	87.50	87.50	5,000
17 Feb 17	87.60000 +0.60	87.60	87.60	87.60	5,627
16 Feb 17	87.00000 +0.00	87.00	87.00	87.00	0
15 Feb 17	87.00000 +1.00	87.00	87.00	87.00	0
14 Feb 17	86.00000 -1.00	86.00	86.00	86.00	7,813
13 Feb 17	87.00000 +0.00	87.00	87.00	87.00	0
10 Feb 17	87.00000 +0.00	87.80	86.00	87.00	35,208
09 Feb 17	87.00000 +1.75	87.80	86.75	86.75	150,195
08 Feb 17	85.25000 -0.75	85.25	85.25	85.25	10,000
07 Feb 17	86.00000 +1.50	86.00	86.00	86.00	0
06 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
03 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
02 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
01 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
31 Jan 17	84.50000 -0.50	84.50	84.50	84.50	0
30 Jan 17	85.00000 +0.50	85.00	85.00	85.00	574
27 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
26 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
25 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
24 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
23 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
20 Jan 17	84.50000 +0.50	85.00	84.00	84.50	201,800
19 Jan 17	84.00000 -0.50	84.00	84.00	84.00	162,989
18 Jan 17	84.50000 +1.88	84.50	84.50	84.50	0
17 Jan 17	82.62500 -3.38	82.63	82.63	82.63	13
16 Jan 17	86.00000 +1.50	86.00	86.00	86.00	325
13 Jan 17	84.50000 -1.50	84.50	84.50	84.50	0
12 Jan 17	86.00000 +1.50	86.00	86.00	86.00	1,044
11 Jan 17	84.50000 +0.84	87.50	84.00	86.00	5,206
10 Jan 17	83.66140 -3.34	83.66	83.66	83.66	2,721
09 Jan 17	87.00000 -5.00	87.00	84.00	87.00	38,488
06 Jan 17	92.00000 -3.50	95.00	90.00	95.00	18,695
05 Jan 17	95.50000 +9.50	96.00	92.00	92.00	49,719
04 Jan 17	86.00000 -1.00	86.00	86.00	86.00	0
03 Jan 17	87.00000 +2.30	87.00	87.00	87.00	3,000
30 Dec 16	84.70000 -2.30	84.70	84.70	84.70	3,338
29 Dec 16	87.00000 +0.00	87.00	87.00	87.00	51
28 Dec 16	87.00000 +0.00	87.00	87.00	87.00	442
23 Dec 16	87.00000 +2.00	87.00	87.00	87.00	460
22 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
21 Dec 16	85.00000 -2.00	85.00	85.00	85.00	0
20 Dec 16	87.00000 +0.00	87.00	87.00	87.00	790
19 Dec 16	87.00000 +3.00	87.00	87.00	87.00	20
16 Dec 16	84.00000 -1.00	84.00	84.00	84.00	1,400
15 Dec 16	85.00000 -2.00	85.00	85.00	85.00	0
14 Dec 16	87.00000 +0.00	87.00	87.00	87.00	1,133
13 Dec 16	87.00000 +2.00	87.00	87.00	87.00	1,139
09 Dec 16	85.00000 -2.66	85.00	85.00	85.00	0
08 Dec 16	87.65840 +2.66	87.66	87.66	87.66	16,184
07 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
06 Dec 16	85.00000 -2.00	85.00	85.00	85.00	0
05 Dec 16	87.00000 +2.00	87.00	87.00	87.00	300
02 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
01 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
30 Nov 16	85.00000 -2.00	85.00	85.00	85.00	0
29 Nov 16	87.00000 +2.00	87.00	87.00	87.00	2,000
28 Nov 16	85.00000 -2.00	85.00	85.00	85.00	96,182
25 Nov 16	87.00000 +2.00	87.00	87.00	87.00	800
24 Nov 16	85.00000 +0.00	85.00	85.00	85.00	0
23 Nov 16	85.00000 -1.00	85.00	85.00	85.00	0
22 Nov 16	86.00000 -0.50	86.00	86.00	86.00	600,522
21 Nov 16	86.50000 +0.90	86.50	86.50	86.50	1,883
18 Nov 16	85.60000 +0.00	85.60	85.60	85.60	1,474
17 Nov 16	85.60000 -1.90	85.60	85.60	85.60	2,949
16 Nov 16	87.50000 +0.00	87.50	87.50	87.50	0
15 Nov 16	87.50000 -2.50	87.50	87.50	87.50	0
14 Nov 16	90.00000 +1.00	90.00	90.00	90.00	5
11 Nov 16	89.00000 -1.00	89.00	89.00	89.00	0
10 Nov 16	90.00000 +2.00	90.00	90.00	90.00	5,880
09 Nov 16	88.00000 -1.00	88.00	88.00	88.00	0
08 Nov 16	89.00000 +0.00	89.00	89.00	89.00	8,753
07 Nov 16	89.00000 -2.00	89.00	89.00	89.00	8,944
04 Nov 16	91.00000 +0.00	91.00	91.00	91.00	0
03 Nov 16	91.00000 +0.50	91.70	87.50	90.50	33,400
02 Nov 16	90.50000 +0.00	90.50	90.50	90.50	0
01 Nov 16	90.50000 -0.50	90.50	90.50	90.50	0
31 Oct 16	91.00000 +1.50	91.00	91.00	91.00	10,000
28 Oct 16	89.50000 +0.00	89.50	89.50	89.50	0
27 Oct 16	89.50000 -1.50	89.50	89.50	89.50	0
26 Oct 16	91.00000 +0.00	91.00	91.00	91.00	300
25 Oct 16	91.00000 +1.50	91.00	91.00	91.00	1,735
24 Oct 16	89.50000 +0.00	91.00	88.00	89.50	8,992
21 Oct 16	89.50000 +0.00	89.50	89.50	89.50	0
20 Oct 16	89.50000 +0.00	89.50	89.50	89.50	0
19 Oct 16	89.50000 +2.00	89.50	89.50	89.50	3,338
18 Oct 16	87.50000 +5.00	89.30	82.66	82.66	79,000
17 Oct 16	82.50000 +0.50	82.50	82.50	82.50	0
14 Oct 16	82.00000 -0.50	82.00	82.00	82.00	1,149
13 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
12 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
11 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
10 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
07 Oct 16	82.50000 +1.75	82.50	82.50	82.50	0
06 Oct 16	80.75000 -1.25	80.75	80.75	80.75	10,000
05 Oct 16	82.00000 -0.45	82.00	82.00	82.00	6,686
04 Oct 16	82.45000 +2.45	82.45	82.00	82.45	14,193
03 Oct 16	80.00000 -4.50	80.00	80.00	80.00	32,000
30 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
29 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
28 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
27 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
26 Sep 16	84.50000 +2.50	84.50	84.50	84.50	0
23 Sep 16	82.00000 -2.50	82.00	82.00	82.00	1,300
22 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
21 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
20 Sep 16	84.50000 +1.50	84.50	84.50	84.50	0
19 Sep 16	83.00000 -2.00	83.00	82.00	83.00	16,000
16 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
15 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
14 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
13 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
12 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
09 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
08 Sep 16	85.00000 +1.00	85.00	85.00	85.00	0
07 Sep 16	84.00000 -1.00	84.00	84.00	84.00	10,000
06 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
05 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
02 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
01 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
31 Aug 16	85.00000 -1.00	85.00	85.00	85.00	0
30 Aug 16	86.00000 +2.00	86.00	86.00	86.00	32,495
26 Aug 16	84.00000 +0.00	84.00	84.00	84.00	0
25 Aug 16	84.00000 +0.00	84.00	84.00	84.00	0
24 Aug 16	84.00000 +1.00	86.00	80.00	83.00	21,577
23 Aug 16	83.00000 +0.00	83.00	83.00	83.00	0
22 Aug 16	83.00000 +0.50	83.00	83.00	83.00	0
19 Aug 16	82.50000 +0.00	82.50	82.50	82.50	0
18 Aug 16	82.50000 -3.75	82.50	80.00	82.50	16,207
17 Aug 16	86.25000 +0.25	86.25	86.25	86.25	0
16 Aug 16	86.00000 -1.00	86.00	85.00	86.00	11,416
15 Aug 16	87.00000 -3.00	88.00	86.00	88.00	5,277
12 Aug 16	90.00000 -2.50	90.00	90.00	90.00	0
11 Aug 16	92.50000 +0.00	92.50	92.50	92.50	0
10 Aug 16	92.50000 +0.00	93.75	90.63	92.50	2,634
09 Aug 16	92.50000 +0.00	92.50	92.50	92.50	0
08 Aug 16	92.50000 +1.88	92.50	92.50	92.50	0
05 Aug 16	90.62500 -1.88	90.63	90.63	90.63	560
04 Aug 16	92.50000 +0.00	92.50	92.50	92.50	0
03 Aug 16	92.50000 +1.00	94.13	90.00	91.50	16,284
02 Aug 16	91.50000 +0.00	91.50	91.50	91.50	0
01 Aug 16	91.50000 +0.00	91.50	91.50	91.50	0
29 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
28 Jul 16	91.50000 -2.63	91.50	91.50	91.50	0
27 Jul 16	94.12500 +2.63	94.13	94.13	94.13	531
26 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
25 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
22 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
21 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
20 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
19 Jul 16	91.50000 +1.50	91.50	91.50	91.50	2,500
18 Jul 16	90.00000 +0.00	90.00	90.00	90.00	0
15 Jul 16	90.00000 +0.00	90.00	90.00	90.00	0
14 Jul 16	90.00000 +3.13	90.00	90.00	90.00	0
13 Jul 16	86.87500 -2.63	86.88	86.88	86.88	2,110
12 Jul 16	89.50000 -20.00	90.00	83.00	87.50	162,066
11 Jul 16	109.50000 +2.00	109.50	109.50	109.50	0
08 Jul 16	107.50000 -4.00	107.50	107.50	107.50	2,172
07 Jul 16	111.50000 +2.00	111.50	111.50	111.50	2,000
06 Jul 16	109.50000 +1.00	109.50	109.50	109.50	0
05 Jul 16	108.50000 +2.00	109.38	108.00	108.00	15,461
04 Jul 16	106.50000 +0.00	106.50	106.50	106.50	0
01 Jul 16	106.50000 +0.00	106.50	106.50	106.50	0
30 Jun 16	106.50000 -1.75	106.50	106.50	106.50	0
29 Jun 16	108.25000 +5.25	108.25	108.25	108.25	989
28 Jun 16	103.00000 -3.50	103.00	103.00	103.00	1,000
27 Jun 16	106.50000 +0.50	106.50	106.50	106.50	0
24 Jun 16	106.00000 -3.00	106.00	100.00	106.00	17,030
23 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
22 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
21 Jun 16	109.00000 +0.00	109.00	109.00	109.00	281
20 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
17 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
16 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
15 Jun 16	109.00000 +1.00	109.00	109.00	109.00	31,098
14 Jun 16	108.00000 -1.00	108.00	108.00	108.00	2,500
13 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
10 Jun 16	109.00000 +1.00	109.00	109.00	109.00	0
09 Jun 16	108.00000 -1.00	108.00	108.00	108.00	2,500
08 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
07 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
06 Jun 16	109.00000 +1.00	109.00	109.00	109.00	0
03 Jun 16	108.00000 -1.00	108.00	108.00	108.00	3,688
02 Jun 16	109.00000 +1.00	109.00	109.00	109.00	0
01 Jun 16	108.00000 +0.00	108.00	108.00	108.00	11,600
31 May 16	108.00000 -1.00	108.00	108.00	108.00	1,000
27 May 16	109.00000 +1.00	109.00	109.00	109.00	0
26 May 16	108.00000 +0.00	108.00	108.00	108.00	8,924
25 May 16	108.00000 -2.00	108.00	108.00	108.00	2,000
24 May 16	110.00000 +1.00	110.00	110.00	110.00	100
23 May 16	109.00000 +0.00	109.00	109.00	109.00	0
20 May 16	109.00000 +1.00	109.00	109.00	109.00	0
19 May 16	108.00000 -1.00	108.00	108.00	108.00	45,999
18 May 16	109.00000 +0.00	109.00	109.00	109.00	0
17 May 16	109.00000 +1.00	109.00	109.00	109.00	0
16 May 16	108.00000 -0.50	108.00	108.00	108.00	533
13 May 16	108.50000 -1.50	108.50	108.50	108.50	2,000
12 May 16	110.00000 -0.50	110.00	110.00	110.00	0
11 May 16	110.50000 +2.50	110.50	110.50	110.50	1,936
10 May 16	108.00000 -1.50	108.00	108.00	108.00	9,200
09 May 16	109.50000 +0.00	110.70	108.50	109.50	1,211
06 May 16	109.50000 +0.00	109.50	109.50	109.50	0
05 May 16	109.50000 -1.00	109.50	109.50	109.50	0
04 May 16	110.50000 +1.00	110.50	110.50	110.50	2,000
03 May 16	109.50000 +2.50	109.50	109.50	109.50	0
29 Apr 16	107.00000 +0.00	107.00	107.00	107.00	41
28 Apr 16	107.00000 -2.00	107.00	107.00	107.00	42,767
27 Apr 16	109.00000 +1.00	110.10	108.00	109.50	3,738
26 Apr 16	108.00000 +1.00	108.00	108.00	108.00	2,500
25 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
22 Apr 16	107.00000 +2.00	107.00	107.00	107.00	0
21 Apr 16	105.00000 -1.00	105.00	105.00	105.00	1,030
20 Apr 16	106.00000 -1.00	106.80	106.00	106.00	142,210
19 Apr 16	107.00000 +0.00	107.00	107.00	107.00	35,000
18 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
15 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
14 Apr 16	107.00000 +0.00	108.25	104.00	108.25	7,238
13 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
12 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
11 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
08 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
07 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
06 Apr 16	107.00000 -1.00	107.00	107.00	107.00	0
05 Apr 16	108.00000 +2.00	108.96	108.00	108.00	5,912
04 Apr 16	106.00000 +0.00	106.00	106.00	106.00	0
01 Apr 16	106.00000 +0.00	106.00	106.00	106.00	0
31 Mar 16	106.00000 +0.00	106.00	106.00	106.00	50,000
30 Mar 16	106.00000 -3.00	106.00	106.00	106.00	0
29 Mar 16	109.00000 +3.50	109.00	109.00	109.00	3,199
24 Mar 16	105.50000 +0.00	105.50	105.50	105.50	0
23 Mar 16	105.50000 -1.50	105.50	105.50	105.50	6,500
22 Mar 16	107.00000 -0.38	107.00	107.00	107.00	0
21 Mar 16	107.38000 +0.13	108.52	107.38	107.38	3,300
18 Mar 16	107.25000 +2.25	107.25	107.25	107.25	1,200
17 Mar 16	105.00000 +1.69	105.00	105.00	105.00	0
16 Mar 16	103.31000 -2.94	103.31	102.50	103.31	9,322
15 Mar 16	106.25000 +0.00	106.25	106.25	106.25	0
14 Mar 16	106.25000 +3.25	106.25	106.25	106.25	0
11 Mar 16	103.00000 -4.00	103.00	103.00	103.00	53
10 Mar 16	107.00000 -0.75	108.50	105.00	108.50	6,747
09 Mar 16	107.75000 -1.75	107.75	107.75	107.75	3,317
08 Mar 16	109.50000 +0.00	109.50	109.50	109.50	0
07 Mar 16	109.50000 +1.00	111.13	108.00	108.50	21,253
04 Mar 16	108.50000 +0.00	108.50	108.50	108.50	0
03 Mar 16	108.50000 +0.00	108.50	108.50	108.50	6,500
02 Mar 16	108.50000 +0.00	108.50	108.50	108.50	0
01 Mar 16	108.50000 +0.00	108.50	108.50	108.50	1,200
29 Feb 16	108.50000 +2.62	108.50	108.50	108.50	0
26 Feb 16	105.88000 -2.62	105.88	105.88	105.88	1,000
25 Feb 16	108.50000 +0.00	108.50	105.07	108.50	12,298
24 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
23 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
22 Feb 16	108.50000 +0.00	108.50	108.50	108.50	10,172
19 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
18 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
17 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
16 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
15 Feb 16	108.50000 +3.50	108.50	108.50	108.50	0
12 Feb 16	105.00000 -3.50	105.00	105.00	105.00	18,690
11 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
10 Feb 16	108.50000 -1.50	108.50	108.50	108.50	0
09 Feb 16	110.00000 +1.50	110.00	110.00	110.00	600
08 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
05 Feb 16	108.50000 +0.50	108.50	108.00	108.50	27,345
04 Feb 16	108.00000 -0.50	108.00	108.00	108.00	40,000
03 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
02 Feb 16	108.50000 -2.63	108.50	108.50	108.50	0
01 Feb 16	111.13000 -5.87	111.13	111.13	111.13	1,000
29 Jan 16	117.00000 +8.50	117.00	117.00	117.00	100
28 Jan 16	108.50000 -0.50	108.50	108.50	108.50	0
27 Jan 16	109.00000 +0.50	109.00	109.00	109.00	15,000
26 Jan 16	108.50000 +0.00	108.50	108.50	108.50	0
25 Jan 16	108.50000 +0.00	112.00	105.88	108.50	13,502
22 Jan 16	108.50000 -1.50	111.00	107.00	109.50	5,840
21 Jan 16	110.00000 +2.00	110.00	110.00	110.00	7,000
20 Jan 16	108.00000 -3.50	108.00	108.00	108.00	2,000
19 Jan 16	111.50000 +1.50	111.50	111.50	111.50	0
18 Jan 16	110.00000 -2.50	110.00	110.00	110.00	732
15 Jan 16	112.50000 -4.50	114.00	111.00	114.00	9,166
14 Jan 16	117.00000 -1.00	120.00	116.00	118.00	42,000
13 Jan 16	118.00000 +0.00	118.00	118.00	118.00	0
12 Jan 16	118.00000 -2.00	118.00	118.00	118.00	0
11 Jan 16	120.00000 +2.00	120.00	120.00	120.00	11,840
08 Jan 16	118.00000 -1.00	120.00	117.20	118.00	21,166
07 Jan 16	119.00000 -1.00	119.00	119.00	119.00	837
06 Jan 16	120.00000 +3.00	120.00	120.00	120.00	2,000
05 Jan 16	117.00000 +1.50	117.00	115.05	115.50	5,746
04 Jan 16	115.50000 +0.00	115.50	115.50	115.50	0
31 Dec 15	115.50000 -1.50	115.50	115.50	115.50	0
30 Dec 15	117.00000 +1.50	117.00	117.00	117.00	43
29 Dec 15	115.50000 +0.00	115.50	115.50	115.50	0
24 Dec 15	115.50000 +0.00	115.50	115.50	115.50	0
23 Dec 15	115.50000 -0.50	115.50	115.50	115.50	19,417
22 Dec 15	116.00000 +0.00	117.00	116.00	116.00	52,000
21 Dec 15	116.00000 -1.00	116.00	116.00	116.00	26,473
18 Dec 15	117.00000 +1.50	117.00	117.00	117.00	2,421
17 Dec 15	115.50000 +1.00	117.00	113.50	114.50	33,000
16 Dec 15	114.50000 -0.50	117.00	113.00	114.50	5,000
15 Dec 15	115.00000 -5.30	115.00	115.00	115.00	3,000
14 Dec 15	120.29700 +7.80	120.30	120.30	120.30	19,193
11 Dec 15	112.50000 +0.00	112.50	112.50	112.50	0
10 Dec 15	112.50000 +0.00	115.00	110.00	112.50	4,438
09 Dec 15	112.50000 -0.50	115.00	110.00	112.50	9,912
08 Dec 15	113.00000 +1.00	113.00	113.00	113.00	40
07 Dec 15	112.00000 +2.00	112.00	112.00	112.00	10,533
04 Dec 15	110.00000 -2.00	110.00	110.00	110.00	0
03 Dec 15	112.00000 +2.00	112.00	112.00	112.00	1,500
02 Dec 15	110.00000 +0.50	110.00	110.00	110.00	5,000
01 Dec 15	109.50000 +0.00	109.50	109.50	109.50	0
30 Nov 15	109.50000 -0.50	109.50	109.50	109.50	0
27 Nov 15	110.00000 +0.00	110.00	110.00	110.00	0
26 Nov 15	110.00000 -1.50	110.00	110.00	110.00	0
25 Nov 15	111.50000 +1.36	111.50	111.50	111.50	0
24 Nov 15	110.14000 -3.36	110.14	108.00	110.14	11,095
23 Nov 15	113.50000 +2.00	116.34	113.00	113.00	11,595
20 Nov 15	111.50000 -4.00	113.00	110.00	113.00	7,500
19 Nov 15	115.50000 +0.00	115.50	115.50	115.50	0
18 Nov 15	115.50000 +0.00	115.50	115.50	115.50	0
17 Nov 15	115.50000 +0.00	115.50	115.50	115.50	0
16 Nov 15	115.50000 +2.50	118.00	113.00	116.50	11,000
13 Nov 15	113.00000 -3.50	113.00	113.00	113.00	454,000
12 Nov 15	116.50000 -2.50	116.50	116.50	116.50	0
11 Nov 15	119.00000 +2.00	119.00	119.00	119.00	1,000
10 Nov 15	117.00000 +2.50	123.00	117.00	117.00	26,214
09 Nov 15	114.50000 +7.50	115.00	110.00	110.00	15,235
06 Nov 15	107.00000 +2.60	107.00	104.00	104.00	55,891
05 Nov 15	104.40000 +0.40	104.50	104.40	104.40	3,300
04 Nov 15	104.00000 -2.00	106.90	103.00	106.00	25,384
03 Nov 15	106.00000 +6.00	107.00	100.00	100.00	526,160
02 Nov 15	100.00000 +0.00	100.00	100.00	100.00	0
30 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
29 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
28 Oct 15	100.00000 +0.50	100.00	99.50	99.50	2,500
27 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
26 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
23 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
22 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
21 Oct 15	99.50000 +0.50	99.50	99.50	99.50	0
20 Oct 15	99.00000 -1.00	99.00	98.50	99.00	11,500
19 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
16 Oct 15	100.00000 +0.97	100.00	100.00	100.00	0
15 Oct 15	99.03140 -0.97	99.03	99.00	99.03	2,070
14 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
13 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
12 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
09 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
08 Oct 15	100.00000 +1.50	100.00	100.00	100.00	0
07 Oct 15	98.50000 -1.50	98.50	98.50	98.50	2,971
06 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
05 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
02 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
01 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
30 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
29 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
28 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
25 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
24 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
23 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
22 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
21 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
18 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
17 Sep 15	100.00000 +0.00	100.00	100.00	100.00	33,177
16 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
15 Sep 15	100.00000 +0.00	100.00	100.00	100.00	22,990
14 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
11 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
10 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
09 Sep 15	99.99990 +0.00	100.00	100.00	100.00	15,000
08 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
07 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
04 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
03 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
02 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
01 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
28 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
27 Aug 15	100.00000 +0.00	100.00	100.00	100.00	41,667
26 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
25 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
24 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
21 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
20 Aug 15	99.99990 +0.00	100.00	100.00	100.00	2,000
19 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
18 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
17 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
14 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
13 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
12 Aug 15	100.00000 +0.00	100.00	100.00	100.00	1,492
11 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
10 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
07 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
06 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
05 Aug 15	100.00000 -1.00	100.00	100.00	100.00	5,000
04 Aug 15	101.00000 +0.00	101.00	101.00	101.00	0
03 Aug 15	101.00000 -1.00	101.00	101.00	101.00	0
31 Jul 15	102.00000 +0.50	102.00	102.00	102.00	12,500
30 Jul 15	101.50000 +0.00	101.50	101.50	101.50	0
29 Jul 15	101.50000 +0.50	101.50	101.50	101.50	0
28 Jul 15	101.00000 +0.00	101.00	101.00	101.00	2,030
27 Jul 15	101.00000 -0.50	101.00	101.00	101.00	2,970
24 Jul 15	101.50000 +0.50	101.50	101.50	101.50	0
23 Jul 15	101.00000 +0.00	101.00	101.00	101.00	0
22 Jul 15	101.00000 +0.00	101.00	101.00	101.00	0
21 Jul 15	101.00000 -0.18	101.00	101.00	101.00	0
20 Jul 15	101.18000 -1.32	101.18	101.18	101.18	4,932
17 Jul 15	102.50000 +0.00	102.50	102.50	102.50	0
16 Jul 15	102.50000 +2.46	102.50	102.50	102.50	0
15 Jul 15	100.04000 +1.04	100.04	99.00	99.50	26,000
14 Jul 15	99.00000 +2.00	99.00	99.00	99.00	0
13 Jul 15	97.00000 +0.00	97.00	97.00	97.00	0
10 Jul 15	97.00000 +1.00	97.00	96.00	97.00	6,238
09 Jul 15	96.00000 -1.00	96.00	96.00	96.00	5,000
08 Jul 15	97.00000 -0.30	97.00	97.00	97.00	0
07 Jul 15	97.30000 +0.30	97.30	97.30	97.30	40
06 Jul 15	97.00000 +0.00	97.00	97.00	97.00	0
03 Jul 15	97.00000 +0.00	97.00	97.00	97.00	0
02 Jul 15	97.00000 +0.00	97.29	97.00	97.00	5,100
01 Jul 15	97.00000 +0.00	103.00	96.00	100.50	109,233

Orchard Funding

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	67.50000 +0.00	69.00	66.33	67.50	38,285
19 Oct 26	67.50000 +0.50	69.00	66.00	67.00	9,024
16 Oct 26	67.00000 +0.50	69.00	65.22	66.50	20,031
15 Oct 26	66.50000 +0.50	68.80	64.00	66.00	42,993
14 Oct 26	66.00000 +4.00	66.00	62.22	62.22	114,930
13 Oct 26	62.00000 +1.50	63.00	60.88	60.88	35,798
12 Oct 26	60.50000 +0.00	61.00	60.50	60.50	28,710
09 Oct 26	60.50000 +0.00	61.00	60.00	60.50	56,480
08 Oct 26	60.50000 +0.00	61.00	60.00	60.50	6,112
07 Oct 26	60.50000 +0.00	61.00	60.10	60.50	9,700
06 Oct 26	60.50000 +0.00	61.00	60.00	60.50	1,804
05 Oct 26	60.50000 +0.00	61.00	60.00	60.50	16,455
02 Oct 26	60.50000 +0.00	61.00	60.08	60.50	3,061
01 Oct 26	60.50000 +0.00	61.00	60.50	60.50	270
30 Sep 26	60.50000 +0.00	61.00	60.00	60.50	15,812
29 Sep 26	60.50000 +0.00	61.00	60.00	60.50	26,129
28 Sep 26	60.50000 +0.00	61.00	60.00	60.50	12,627
25 Sep 26	60.50000 +0.00	61.00	60.11	60.50	19,656
24 Sep 26	60.50000 +0.00	61.00	60.15	60.50	29,835
23 Sep 26	60.50000 +0.00	61.00	60.00	60.50	9,813
22 Sep 26	60.50000 +0.00	60.89	60.11	60.50	11,476
21 Sep 26	60.50000 +0.00	61.00	60.00	60.50	36,393
18 Sep 26	60.50000 +0.00	60.89	60.00	60.50	12,241
17 Sep 26	60.50000 +0.00	60.50	60.50	60.50	251
16 Sep 26	60.50000 +0.00	61.00	60.00	60.50	60,851
15 Sep 26	60.50000 +0.50	61.00	59.00	60.00	34,065
14 Sep 26	60.00000 -0.50	61.00	59.06	60.50	113,341
11 Sep 26	60.50000 +0.00	60.70	60.00	60.50	1,835
10 Sep 26	60.50000 +0.00	61.00	60.00	60.50	56,502
09 Sep 26	60.50000 +0.00	61.00	60.06	60.50	28,542
08 Sep 26	60.50000 +0.00	61.00	60.06	60.50	16,121
07 Sep 26	60.50000 +0.00	61.00	60.11	60.50	7,776
04 Sep 26	60.50000 +0.00	61.00	60.00	60.50	17,775
03 Sep 26	60.50000 +0.00	61.00	60.50	60.50	18,215
02 Sep 26	60.50000 +0.00	61.00	60.05	60.50	84,487
01 Sep 26	60.50000 +0.00	61.00	60.05	60.50	16,090
28 Aug 26	60.50000 -1.50	63.00	60.11	62.00	129,832
27 Aug 26	62.00000 +0.00	63.00	61.00	62.00	74,812
26 Aug 26	62.00000 +0.00	63.00	61.02	62.00	16,988
25 Aug 26	62.00000 +0.00	62.00	61.98	62.00	2,016
24 Aug 26	62.00000 +0.00	63.00	61.00	62.00	25,373
21 Aug 26	62.00000 +0.00	63.00	60.85	62.00	45,747
20 Aug 26	62.00000 +0.00	63.00	61.00	62.00	20,523
19 Aug 26	62.00000 -1.50	65.00	61.00	63.50	43,519
18 Aug 26	63.50000 +0.00	63.50	62.00	63.50	13,639
17 Aug 26	63.50000 +0.50	64.00	62.00	63.00	70,212
14 Aug 26	63.00000 +0.00	68.50	62.00	63.00	26,700
13 Aug 26	63.00000 +0.50	64.00	62.11	63.00	32,289
12 Aug 26	62.50000 +0.50	63.00	62.00	62.00	73,511
11 Aug 26	62.00000 -2.00	65.00	61.00	64.00	38,511
10 Aug 26	64.00000 +0.00	65.00	64.00	64.00	67,221
07 Aug 26	64.00000 +0.00	65.00	64.00	64.00	5,426
06 Aug 26	64.00000 +0.00	64.66	63.50	64.00	8,222
05 Aug 26	64.00000 +0.50	65.00	62.50	63.50	47,626
04 Aug 26	63.50000 +0.00	65.00	62.00	63.50	32,811
03 Aug 26	63.50000 +1.00	65.00	62.00	62.50	31,342
31 Jul 26	62.50000 +0.00	63.00	62.00	62.50	33,495
30 Jul 26	62.50000 +0.00	63.00	62.00	62.50	18,161
29 Jul 26	62.50000 +0.00	63.00	62.37	62.50	12,647
28 Jul 26	62.50000 +0.00	62.97	62.31	62.50	22,210
27 Jul 26	62.50000 +0.00	63.00	62.31	62.50	26,343
24 Jul 26	62.50000 +0.00	62.97	62.19	62.50	15,433
23 Jul 26	62.50000 +0.50	63.00	61.00	62.00	57,850
22 Jul 26	62.00000 +0.50	63.00	61.50	61.50	87,843
21 Jul 26	61.50000 +0.00	62.85	61.50	61.50	17,948
20 Jul 26	61.50000 +0.00	63.00	60.00	61.50	47,666
17 Jul 26	61.50000 -0.50	63.00	61.50	61.50	30,549
16 Jul 26	62.00000 +0.50	63.00	61.06	61.50	22,153
15 Jul 26	61.50000 +0.00	63.00	61.06	61.50	32,615
14 Jul 26	61.50000 +0.00	63.00	60.67	61.50	68,369
13 Jul 26	61.50000 +0.00	63.00	60.67	61.50	55,507
10 Jul 26	61.50000 +0.00	63.00	61.50	61.50	19,397
09 Jul 26	61.50000 +0.00	63.00	60.00	61.00	30,961
08 Jul 26	61.50000 -1.00	64.00	61.00	62.50	39,144
07 Jul 26	62.50000 +0.00	64.00	62.50	62.50	49,030
06 Jul 26	62.50000 +1.50	64.00	61.00	63.00	28,682
03 Jul 26	61.00000 -2.00	64.00	61.00	63.00	110,003
02 Jul 26	63.00000 +0.00	64.00	62.00	63.00	5,915
01 Jul 26	63.00000 +0.00	63.24	61.00	63.00	19,705
30 Jun 26	63.00000 +0.00	63.50	61.00	63.00	78,351
29 Jun 26	63.00000 +3.00	63.80	61.00	61.00	202,790
26 Jun 26	60.00000 +0.00	61.00	59.23	60.00	45,155
25 Jun 26	60.00000 +2.50	60.80	57.00	57.50	149,238
24 Jun 26	57.50000 +0.00	57.50	57.00	57.50	11,245
23 Jun 26	57.50000 +0.50	58.00	57.16	57.16	40,853
22 Jun 26	57.00000 +0.00	58.00	56.06	57.00	8,829
19 Jun 26	57.00000 -1.00	57.32	56.12	57.00	10,854
18 Jun 26	58.00000 +0.00	58.29	57.00	58.00	1,372
17 Jun 26	58.00000 +0.00	58.29	57.00	58.00	2,559
16 Jun 26	58.00000 +0.00	59.00	58.00	58.00	13,598
15 Jun 26	58.00000 +0.00	59.00	57.00	58.00	3,065
12 Jun 26	58.00000 +0.50	58.29	57.00	58.00	25,903
11 Jun 26	57.50000 +2.00	58.00	55.27	55.50	333,158
10 Jun 26	55.50000 +0.00	55.50	55.00	55.50	11,136
09 Jun 26	55.50000 +0.50	56.00	54.00	55.00	905
08 Jun 26	55.00000 +0.50	55.94	54.00	54.50	15,364
05 Jun 26	54.50000 +0.00	55.00	54.50	54.50	60,668
04 Jun 26	54.50000 +0.00	54.66	54.00	54.50	3,975
03 Jun 26	54.50000 +0.00	56.00	53.00	54.50	70,746
02 Jun 26	54.50000 +0.50	56.00	53.17	54.00	29,785
01 Jun 26	54.00000 +0.00	55.00	53.00	54.00	13,796
29 May 26	54.00000 +0.00	55.00	53.77	54.00	50,644
28 May 26	54.00000 +0.00	55.00	54.00	54.00	382
27 May 26	54.00000 +0.00	55.00	53.00	54.00	25,798
26 May 26	54.00000 +0.00	55.00	53.00	54.00	56,910
22 May 26	54.00000 +0.00	54.00	53.00	54.00	51,298
21 May 26	54.00000 +0.00	54.00	53.00	54.00	8,492
20 May 26	54.00000 +0.00	55.00	54.00	54.00	5,272
19 May 26	54.00000 +0.00	55.00	53.27	54.00	1,115
18 May 26	54.00000 +0.00	54.20	53.26	54.20	12,025
15 May 26	54.00000 +0.00	55.00	53.33	54.00	11,525
14 May 26	54.00000 +0.00	54.44	53.26	54.00	4,238
13 May 26	54.00000 -2.00	56.00	50.00	56.00	123,710
12 May 26	56.00000 +0.00	56.40	54.50	56.00	94,850
11 May 26	56.00000 +0.00	56.00	55.00	56.00	22,495
08 May 26	56.00000 +0.50	56.40	54.03	55.50	25,939
07 May 26	55.50000 -1.00	57.00	54.22	56.50	19,349
06 May 26	56.50000 -1.00	58.50	56.00	57.50	39,812
05 May 26	57.50000 -1.00	59.00	56.20	58.50	11,264
01 May 26	58.50000 +0.00	59.00	58.00	58.50	17,273
30 Apr 26	58.50000 +0.00	58.58	58.00	58.50	7,487
29 Apr 26	58.50000 +0.00	58.99	58.01	58.50	12,081
28 Apr 26	58.50000 +0.00	59.00	58.00	58.50	11,080
27 Apr 26	58.50000 +0.00	58.50	58.00	58.50	13,684
24 Apr 26	58.50000 +0.00	58.99	58.00	58.50	17,053
23 Apr 26	58.50000 +0.00	58.99	58.12	58.50	5,143
22 Apr 26	58.50000 +0.50	59.00	58.50	58.50	36,052
21 Apr 26	58.00000 +0.00	58.92	57.56	58.00	14,697
20 Apr 26	58.00000 +0.00	58.98	58.00	58.00	7,404
17 Apr 26	58.00000 +0.50	59.00	56.00	57.50	35,065
16 Apr 26	57.50000 +0.00	58.98	56.00	57.50	16,646
15 Apr 26	57.50000 +1.00	58.97	55.62	56.50	12,649
14 Apr 26	56.50000 +0.50	58.00	56.50	56.50	9,106
13 Apr 26	56.00000 +0.00	56.96	56.00	56.00	17,568
10 Apr 26	56.00000 +0.00	56.00	55.00	56.00	2
09 Apr 26	56.00000 +0.00	56.00	55.00	56.00	2
08 Apr 26	56.00000 +1.50	56.88	54.56	54.56	80,127
07 Apr 26	54.50000 +0.00	56.50	54.22	54.50	46,564
02 Apr 26	54.50000 -1.00	55.00	53.88	55.00	27,533
01 Apr 26	55.50000 +2.50	55.50	54.82	55.50	5,747
31 Mar 26	53.00000 -2.50	55.40	53.00	55.40	6,930
30 Mar 26	55.50000 +0.00	55.50	55.47	55.50	8,996
27 Mar 26	55.50000 -1.00	56.00	53.00	56.00	22,068
26 Mar 26	56.50000 +0.00	57.00	55.00	56.50	17,411
25 Mar 26	56.50000 +0.50	58.00	55.00	56.50	1,763
24 Mar 26	56.00000 +0.00	57.00	55.00	56.00	220
23 Mar 26	56.00000 +0.00	57.00	54.67	56.00	10,355
20 Mar 26	56.00000 -2.00	58.80	55.23	58.00	33,121
19 Mar 26	58.00000 -1.00	59.56	58.00	59.00	17,153
18 Mar 26	59.00000 +2.00	60.00	58.02	59.50	24,449
17 Mar 26	57.00000 -2.50	61.00	57.00	59.50	18,900
16 Mar 26	59.50000 +0.00	61.00	58.00	59.50	24
13 Mar 26	59.50000 +0.50	60.00	58.00	59.50	61,844
12 Mar 26	59.00000 -0.50	60.00	57.50	59.50	38,940
11 Mar 26	59.50000 +0.00	61.00	58.03	59.50	5,929
10 Mar 26	59.50000 +0.00	61.00	57.88	59.50	31,448
09 Mar 26	59.50000 -0.50	61.00	57.87	60.00	27,010
06 Mar 26	60.00000 +0.00	61.00	59.10	60.00	41,318
05 Mar 26	60.00000 +0.00	60.00	59.25	60.00	8,080
04 Mar 26	60.00000 +0.00	61.00	60.00	60.00	10,765
03 Mar 26	60.00000 -2.00	61.00	58.86	60.00	87,902
02 Mar 26	62.00000 +2.00	62.50	59.75	60.00	58,337
27 Feb 26	60.00000 +0.00	61.00	59.35	60.00	183,329
26 Feb 26	60.00000 +0.00	61.00	59.00	60.00	42,308
25 Feb 26	60.00000 +0.00	61.00	59.75	60.00	21,913
24 Feb 26	60.00000 +0.00	61.00	60.00	60.00	51,201
23 Feb 26	60.00000 +0.00	61.00	59.71	60.00	43,850
20 Feb 26	60.00000 +0.00	61.00	60.00	60.00	30,565
19 Feb 26	60.00000 +0.00	61.00	59.69	60.00	39,957
18 Feb 26	60.00000 -0.50	62.00	59.69	60.50	35,463
17 Feb 26	60.50000 -0.50	62.00	59.00	61.00	51,015
16 Feb 26	61.00000 +0.00	62.00	60.50	61.00	194,533
13 Feb 26	61.00000 +0.50	62.00	60.50	61.00	48,711
12 Feb 26	60.50000 -0.50	62.00	60.50	61.00	127,701
11 Feb 26	61.00000 +0.00	62.00	60.50	61.00	142,524
10 Feb 26	61.00000 +0.00	62.00	61.00	61.00	83,445
09 Feb 26	61.00000 +0.00	62.00	60.00	61.00	148,888
06 Feb 26	61.00000 +1.00	65.00	60.00	60.00	997,096
05 Feb 26	60.00000 +0.00	60.22	59.00	60.00	96,239
04 Feb 26	60.00000 +0.00	61.00	59.00	60.00	9,374
03 Feb 26	60.00000 +0.00	60.00	59.00	60.00	45,615
02 Feb 26	60.00000 +0.00	61.00	59.00	60.00	6,198
30 Jan 26	60.00000 +0.00	60.15	59.00	60.00	4,193
29 Jan 26	60.00000 +0.00	61.00	59.00	60.00	2,596
28 Jan 26	60.00000 +0.00	60.15	59.00	60.00	5,142
27 Jan 26	60.00000 +0.00	60.15	59.10	60.00	807
26 Jan 26	60.00000 +0.00	61.00	59.00	60.00	21,506
23 Jan 26	60.00000 +0.00	60.15	59.55	60.00	51,098
22 Jan 26	60.00000 +0.00	61.00	59.00	60.00	3,250
21 Jan 26	60.00000 +0.00	61.00	59.00	60.00	7,012
20 Jan 26	60.00000 +0.00	60.50	59.00	60.00	53,501
19 Jan 26	60.00000 +0.00	61.00	59.00	60.00	12,862
16 Jan 26	60.00000 +0.00	60.17	60.00	60.00	5,000
15 Jan 26	60.00000 +0.50	61.00	59.00	59.50	65,446
14 Jan 26	59.50000 +0.00	61.00	59.50	59.50	5,424
13 Jan 26	59.50000 +0.00	59.50	58.00	59.50	13,618
12 Jan 26	59.50000 -0.50	62.00	58.00	60.00	48,655
09 Jan 26	60.00000 +0.00	62.00	58.00	60.00	20,489
08 Jan 26	60.00000 +0.00	60.00	60.00	60.00	825
07 Jan 26	60.00000 +0.00	60.00	58.06	60.00	17,854
06 Jan 26	60.00000 +0.00	62.00	58.20	60.00	13,907
05 Jan 26	60.00000 +0.00	60.00	58.00	60.00	85,291
02 Jan 26	60.00000 +0.00	62.00	60.00	60.00	61,009
31 Dec 25	60.00000 +0.00	60.00	58.00	60.00	4,002
30 Dec 25	60.00000 +0.00	62.00	58.56	60.00	1,705
29 Dec 25	60.00000 +0.00	62.00	58.00	60.00	16,329
24 Dec 25	60.00000 +0.00	62.00	60.00	60.00	7,161
23 Dec 25	60.00000 -0.50	62.00	59.00	60.50	50,169
22 Dec 25	60.50000 +0.50	62.00	58.00	60.00	23,099
19 Dec 25	60.00000 +0.00	60.69	60.00	60.00	47,000
18 Dec 25	60.00000 +0.00	62.00	60.00	60.00	1,824
17 Dec 25	60.00000 +0.00	60.49	60.00	60.00	19,395
16 Dec 25	60.00000 +0.00	60.49	60.00	60.00	8,316
15 Dec 25	60.00000 +0.00	60.49	60.00	60.00	30,257
12 Dec 25	60.00000 +0.00	60.49	60.00	60.00	16,994
11 Dec 25	60.00000 +0.50	60.49	58.56	60.00	218,712
10 Dec 25	59.50000 +0.00	60.00	59.50	59.50	41,653
09 Dec 25	59.50000 +0.00	60.00	59.50	59.50	813
08 Dec 25	59.50000 +0.00	60.00	59.50	59.50	18,445
05 Dec 25	59.50000 +0.00	59.88	57.00	59.50	5,250
04 Dec 25	59.50000 -1.00	62.00	59.50	59.50	10,570
03 Dec 25	60.50000 +0.00	60.50	60.50	60.50	0
02 Dec 25	60.50000 +0.00	62.00	59.00	60.50	52,144
01 Dec 25	60.50000 +0.00	60.50	59.16	60.50	28,828
28 Nov 25	60.50000 +1.00	62.00	58.20	59.50	94,570
27 Nov 25	59.50000 +0.00	59.50	59.49	59.50	3,383
26 Nov 25	59.50000 +0.00	59.50	59.50	59.50	0
25 Nov 25	59.50000 +1.50	62.00	57.00	58.00	15,035
24 Nov 25	58.00000 +0.00	59.00	57.00	58.00	5,432
21 Nov 25	58.00000 +0.00	60.00	57.00	58.00	19,587
20 Nov 25	58.00000 +0.00	59.00	57.00	58.00	15,272
19 Nov 25	58.00000 +0.00	58.00	57.00	58.00	2,220
18 Nov 25	58.00000 +0.00	58.00	56.00	58.00	2,038
17 Nov 25	58.00000 -1.00	59.00	57.12	58.00	41,355
14 Nov 25	59.00000 +1.00	59.00	57.90	58.00	7,434
13 Nov 25	58.00000 +0.00	58.00	57.12	58.00	17,223
12 Nov 25	58.00000 +0.00	58.00	57.12	58.00	17,223
11 Nov 25	58.00000 -1.00	60.00	56.00	59.00	38,998
10 Nov 25	59.00000 +0.00	59.48	58.23	59.00	6,833
07 Nov 25	59.00000 +0.00	59.80	58.00	59.00	42,091
06 Nov 25	59.00000 +0.00	60.00	58.55	59.00	11,902
05 Nov 25	59.00000 +0.00	60.00	58.65	59.00	4,589
04 Nov 25	59.00000 -1.00	60.00	58.58	59.00	28,704
03 Nov 25	60.00000 +0.00	60.00	58.00	59.00	37,630
31 Oct 25	60.00000 +1.00	60.00	60.00	60.00	69,570
30 Oct 25	59.00000 +0.00	60.00	58.20	59.00	10,904
29 Oct 25	59.00000 -1.00	60.00	58.00	58.50	378
28 Oct 25	60.00000 +0.50	60.00	58.50	59.00	32,140
27 Oct 25	59.50000 +0.50	60.00	58.00	59.00	14,563
24 Oct 25	59.00000 +0.00	60.00	58.50	59.00	11,830
23 Oct 25	59.00000 +0.00	59.49	58.00	59.00	5,028
22 Oct 25	59.00000 +0.00	60.00	59.00	59.00	20,853
21 Oct 25	59.00000 +0.00	60.00	59.00	59.00	41
20 Oct 25	59.00000 -0.50	61.00	58.50	59.50	1,632
17 Oct 25	59.50000 +0.00	59.55	58.33	59.50	21,671
16 Oct 25	59.50000 +0.00	59.60	58.03	59.50	40,945
15 Oct 25	59.50000 +0.00	59.70	58.00	59.50	3,653
14 Oct 25	59.50000 +0.00	59.50	58.15	59.50	9,100
13 Oct 25	59.50000 +0.00	60.00	58.25	59.50	27,216
10 Oct 25	59.50000 -2.00	62.00	59.25	61.50	40,761
09 Oct 25	61.50000 +0.00	61.90	59.70	61.50	10,911
08 Oct 25	61.50000 -0.50	61.90	59.70	61.90	39,159
07 Oct 25	62.00000 +0.00	64.00	60.00	62.00	116,828
06 Oct 25	62.00000 +0.00	62.00	60.25	62.00	34,753
03 Oct 25	62.00000 +0.00	64.00	60.15	62.00	107,453
02 Oct 25	62.00000 -0.50	64.40	61.50	62.50	49,220
01 Oct 25	62.50000 +5.00	63.99	58.00	59.00	171,314
30 Sep 25	57.50000 +0.50	59.00	56.66	57.00	23,189
29 Sep 25	57.00000 +0.50	57.00	56.44	57.00	255
26 Sep 25	56.50000 -0.50	57.00	56.22	56.50	1,927
25 Sep 25	57.00000 +0.50	57.00	57.00	57.00	6,100
24 Sep 25	56.50000 +1.00	57.00	54.66	55.50	16,814
23 Sep 25	55.50000 -1.50	58.00	54.30	57.00	64,039
22 Sep 25	57.00000 +0.00	57.00	57.00	57.00	2,000
19 Sep 25	57.00000 +2.00	57.00	55.50	55.50	38,986
18 Sep 25	55.00000 +0.00	55.80	53.00	55.00	8,121
17 Sep 25	55.00000 +0.00	57.00	55.00	55.00	5,032
16 Sep 25	55.00000 +0.00	55.00	53.22	55.00	12,000
15 Sep 25	55.00000 +0.00	56.90	53.00	55.00	20,391
12 Sep 25	55.00000 +0.00	57.00	53.60	55.00	1,908
11 Sep 25	55.00000 +1.00	55.00	52.22	55.00	31,293
10 Sep 25	54.00000 -1.00	57.00	53.60	55.00	19,142
09 Sep 25	55.00000 +0.00	57.00	53.38	55.00	15,449
08 Sep 25	55.00000 +0.00	57.00	55.00	55.00	46
05 Sep 25	55.00000 +0.00	57.00	53.34	55.00	19,415
04 Sep 25	55.00000 -0.50	57.00	53.00	55.50	44,885
03 Sep 25	55.50000 -2.00	56.00	54.88	56.00	26,000
02 Sep 25	57.50000 -1.00	58.20	56.20	58.20	33,216
01 Sep 25	58.50000 +0.00	58.50	57.00	58.50	10,153
29 Aug 25	58.50000 -2.50	59.82	58.25	59.82	29,686
28 Aug 25	61.00000 +0.00	62.40	60.66	61.00	21,354
27 Aug 25	61.00000 +0.00	62.26	61.00	61.00	682
26 Aug 25	61.00000 +0.00	63.00	60.45	61.00	35,516
22 Aug 25	61.00000 +0.00	62.20	61.00	61.00	798
21 Aug 25	61.00000 +0.00	61.00	59.60	61.00	1,863
20 Aug 25	61.00000 -0.50	62.26	59.60	61.50	15,437
19 Aug 25	61.50000 +1.00	63.00	59.00	60.50	9,727
18 Aug 25	60.50000 -1.00	63.00	59.00	61.50	16,770
15 Aug 25	61.50000 -2.00	64.66	60.00	63.50	49,623
14 Aug 25	63.50000 +3.00	65.00	61.30	61.30	111,077
13 Aug 25	60.50000 +0.00	62.00	59.11	60.50	35,916
12 Aug 25	60.50000 +0.00	62.00	59.00	60.50	5,669
11 Aug 25	60.50000 +0.00	62.00	59.00	60.50	2,748
08 Aug 25	60.50000 +0.00	61.75	59.10	60.50	19,113
07 Aug 25	60.50000 +0.00	60.80	60.50	60.50	5,732
06 Aug 25	60.50000 +0.00	60.80	60.50	60.50	1,638
05 Aug 25	60.50000 -0.50	60.50	58.10	60.50	36,000
04 Aug 25	61.00000 -1.00	62.55	60.00	62.00	32,651
01 Aug 25	62.00000 +0.00	62.65	60.25	62.00	40,999
31 Jul 25	62.00000 +0.00	64.00	61.00	62.00	31,628
30 Jul 25	62.00000 +1.00	64.00	61.48	61.48	10,747
29 Jul 25	61.00000 -1.00	63.99	60.40	62.00	36,484
28 Jul 25	62.00000 +0.00	64.00	60.00	62.00	6,571
25 Jul 25	62.00000 +0.50	64.00	60.00	61.50	31,033
24 Jul 25	61.50000 +0.00	62.50	60.00	61.50	14,173
23 Jul 25	61.50000 +0.00	61.50	60.80	61.50	3,496
22 Jul 25	61.50000 +0.00	62.70	60.42	61.50	41,857
21 Jul 25	61.50000 +0.00	63.00	60.80	61.50	10,500
18 Jul 25	61.50000 +1.50	62.70	60.70	60.70	10,577
17 Jul 25	60.00000 +0.00	60.90	60.00	60.00	30,013
16 Jul 25	60.00000 +4.00	60.60	54.00	56.00	79,781
15 Jul 25	56.00000 +0.00	57.12	56.00	56.00	3,000
14 Jul 25	56.00000 -0.50	57.40	55.00	56.50	8,736
11 Jul 25	56.50000 +0.00	56.50	55.00	56.50	14,500
10 Jul 25	56.50000 -1.00	57.50	55.00	57.50	40,178
09 Jul 25	57.50000 -1.00	58.00	55.50	58.00	89,509
08 Jul 25	58.50000 +0.00	58.50	58.44	58.50	10,229
07 Jul 25	58.50000 +0.00	59.13	56.00	58.50	79,958
04 Jul 25	58.50000 -4.50	60.20	57.50	60.20	104,198
03 Jul 25	63.00000 +0.00	65.00	61.00	63.00	36,665
02 Jul 25	63.00000 +0.50	63.70	61.40	62.50	93,389
01 Jul 25	62.50000 +1.50	64.69	61.00	62.50	169,554
30 Jun 25	61.00000 -1.50	62.80	61.00	62.50	21,560
27 Jun 25	62.50000 -0.50	64.30	61.00	63.00	12,873
26 Jun 25	63.00000 -4.00	66.00	61.08	66.00	68,136
25 Jun 25	67.00000 +0.00	69.00	65.00	67.00	96,738
24 Jun 25	67.00000 +0.00	69.00	65.00	67.00	37,190
23 Jun 25	67.00000 +2.00	69.00	63.67	64.00	47,548
20 Jun 25	65.00000 +13.50	67.00	59.00	59.00	386,095
19 Jun 25	51.50000 +0.50	53.00	50.90	51.50	1,001
18 Jun 25	51.00000 +3.00	54.50	49.60	49.60	72,572
17 Jun 25	48.00000 -0.50	51.00	46.00	48.50	29,935
16 Jun 25	48.50000 +0.00	50.50	46.00	49.00	21,373
13 Jun 25	48.50000 -3.50	51.34	48.50	51.00	48,360
12 Jun 25	52.00000 +1.00	52.00	49.00	50.50	60,814
11 Jun 25	51.00000 +0.50	51.60	48.40	50.00	77,932
10 Jun 25	50.50000 +0.00	52.00	49.11	50.50	52,127
09 Jun 25	50.50000 +0.00	51.70	49.00	50.50	64,188
06 Jun 25	50.50000 -0.50	51.80	49.80	51.00	79,780
05 Jun 25	51.00000 +0.50	52.00	50.00	50.50	117,872
04 Jun 25	50.50000 +1.00	52.17	46.00	50.50	107,834
03 Jun 25	49.50000 +1.90	49.90	48.10	48.10	50,050
02 Jun 25	47.60000 +1.60	48.00	44.00	46.00	54,369
30 May 25	46.00000 -1.00	48.00	44.26	46.50	57,142
29 May 25	47.00000 +1.00	48.00	46.80	46.80	32,187
28 May 25	46.00000 +0.00	47.99	44.00	46.00	12,972
27 May 25	46.00000 +2.00	48.00	44.00	44.00	116,549
23 May 25	44.00000 +6.00	44.00	36.20	38.00	40,735
22 May 25	38.00000 +1.00	38.60	37.00	37.00	36,653
21 May 25	37.00000 +0.00	38.60	37.00	37.00	2,581
20 May 25	37.00000 +0.00	38.60	36.04	37.00	20,485
19 May 25	37.00000 -0.50	39.75	35.00	37.50	42,737
16 May 25	37.50000 +1.00	38.80	37.50	37.50	15,199
15 May 25	36.50000 +0.00	38.00	35.00	36.50	30,817
14 May 25	36.50000 +0.00	38.00	35.00	36.50	8,675
13 May 25	36.50000 +0.00	38.00	36.50	36.50	11,045
12 May 25	36.50000 -0.50	39.00	35.60	37.00	109,218
09 May 25	37.00000 +0.00	38.68	37.00	37.00	3,868
08 May 25	37.00000 +0.00	39.00	35.60	37.00	14,143
07 May 25	37.00000 +0.00	37.00	37.00	37.00	0
06 May 25	37.00000 +0.00	39.00	35.60	37.00	14,143
02 May 25	37.00000 -1.50	37.50	35.60	37.50	11,461
01 May 25	38.50000 +2.00	38.50	35.00	36.50	11,632
30 Apr 25	36.50000 +0.00	37.85	35.45	36.50	4,274
29 Apr 25	36.50000 +0.00	36.50	36.50	36.50	0
28 Apr 25	36.50000 +0.00	37.85	36.50	36.50	118
25 Apr 25	36.50000 -1.50	38.91	35.45	36.50	43,707
24 Apr 25	38.00000 +1.50	38.00	38.00	38.00	107
23 Apr 25	36.50000 +0.00	37.85	35.45	36.50	5,554
22 Apr 25	36.50000 +0.00	36.50	34.40	36.50	13
17 Apr 25	36.50000 +0.00	37.85	35.00	36.50	11,833
16 Apr 25	36.50000 +0.00	36.50	34.40	36.50	1,939
15 Apr 25	36.50000 +0.00	37.67	35.45	36.50	25,039
14 Apr 25	36.50000 +0.00	37.85	36.50	36.50	10,274
11 Apr 25	36.50000 +0.00	37.25	36.50	36.50	6,109
10 Apr 25	36.50000 +0.00	36.50	35.00	36.50	586
09 Apr 25	36.50000 +0.00	36.50	35.00	36.50	586
08 Apr 25	36.50000 +0.00	36.50	35.00	36.50	11,051
07 Apr 25	36.50000 +0.00	36.50	35.00	36.50	11,051
04 Apr 25	36.50000 +0.00	37.85	35.15	36.50	9,201
03 Apr 25	36.50000 -2.00	37.00	36.50	37.00	2,000
02 Apr 25	38.50000 -1.50	43.00	37.45	41.50	101,006
01 Apr 25	40.00000 +2.00	44.00	36.20	38.00	102,248
31 Mar 25	38.00000 +9.50	38.00	27.40	28.50	284,155
28 Mar 25	28.50000 +0.00	28.50	27.00	28.50	15,000
27 Mar 25	28.50000 +0.00	28.50	28.50	28.50	15,000
26 Mar 25	28.50000 +0.00	28.50	26.40	28.50	11
25 Mar 25	28.50000 +0.00	28.50	26.40	28.00	11
24 Mar 25	28.50000 +0.00	28.50	26.40	28.00	11
21 Mar 25	28.50000 +0.00	30.00	27.00	28.00	441
20 Mar 25	28.50000 +0.00	28.50	26.40	28.50	11
19 Mar 25	28.50000 +0.00	28.50	26.40	28.00	11
18 Mar 25	28.50000 +0.00	28.50	26.40	28.50	11
17 Mar 25	28.50000 +0.00	28.70	28.50	28.50	871
14 Mar 25	28.50000 +0.00	28.74	28.50	28.50	9,032
13 Mar 25	28.50000 +0.00	28.50	27.39	28.50	3,703
12 Mar 25	28.50000 +0.00	28.50	27.17	28.50	6,000
11 Mar 25	28.50000 +0.00	28.50	27.17	28.50	6,000
10 Mar 25	28.50000 +0.00	28.50	28.50	28.50	6,000
07 Mar 25	28.50000 +0.00	28.80	27.00	28.50	6,001
06 Mar 25	28.50000 +0.00	28.80	27.00	28.50	6,001
05 Mar 25	28.50000 +0.00	28.80	27.00	28.50	6,001
04 Mar 25	28.50000 +0.00	28.50	27.33	28.50	20,204
03 Mar 25	28.50000 +0.00	28.50	27.33	28.50	20,204
28 Feb 25	28.50000 +0.00	28.90	27.30	28.50	35,000
27 Feb 25	28.50000 +0.00	28.50	26.40	28.50	695
26 Feb 25	28.50000 +0.00	28.50	26.40	28.50	695
25 Feb 25	28.50000 +0.00	28.50	28.50	28.50	533
24 Feb 25	28.50000 -0.50	30.00	28.50	29.00	12,044
21 Feb 25	29.00000 +0.00	30.00	29.00	29.00	100
20 Feb 25	29.00000 +0.00	30.00	29.00	29.00	100
19 Feb 25	29.00000 +0.00	30.00	29.00	29.00	100
18 Feb 25	29.00000 +0.00	29.50	29.00	29.00	2,557
17 Feb 25	29.00000 +0.00	29.20	28.00	29.00	666
14 Feb 25	29.00000 +0.00	29.00	29.00	29.00	0
13 Feb 25	29.00000 +0.00	29.20	28.00	29.00	5,224
12 Feb 25	29.00000 +0.00	29.00	29.00	29.00	0
11 Feb 25	29.00000 +0.00	29.20	28.00	29.00	5,224
10 Feb 25	29.00000 +0.00	29.74	29.00	29.00	0
07 Feb 25	29.00000 -0.50	29.74	29.00	29.00	3,000
06 Feb 25	29.50000 +0.00	31.00	29.11	29.50	3,484
05 Feb 25	29.50000 +0.00	29.50	29.11	29.50	784
04 Feb 25	29.50000 +0.00	29.50	29.35	29.50	6,657
03 Feb 25	29.50000 -0.50	29.50	29.35	29.50	6,657
31 Jan 25	30.00000 +0.00	30.00	29.59	30.00	30,000
30 Jan 25	30.00000 +0.00	31.00	30.00	30.00	12
29 Jan 25	30.00000 +0.00	31.00	30.00	30.00	12
28 Jan 25	30.00000 +0.00	30.95	29.57	30.00	18,500
27 Jan 25	30.00000 +0.00	30.95	29.57	30.00	18,500
24 Jan 25	30.00000 +0.00	31.00	29.56	30.00	17,491
23 Jan 25	30.00000 +1.00	30.00	28.00	29.00	38,005
22 Jan 25	29.00000 +0.00	29.00	29.00	29.00	0
21 Jan 25	29.00000 +0.00	29.00	29.00	29.00	0
20 Jan 25	29.00000 +0.00	29.74	29.00	29.00	4,000
17 Jan 25	29.00000 +0.00	30.00	27.40	29.00	2,470
16 Jan 25	29.00000 +0.00	29.90	29.00	29.00	334
15 Jan 25	29.00000 +0.00	29.90	29.00	29.00	334
14 Jan 25	29.00000 +0.00	29.00	28.50	29.00	30
13 Jan 25	29.00000 +0.00	29.40	29.00	29.00	0
10 Jan 25	29.00000 +0.00	29.40	29.00	29.00	1,020
09 Jan 25	29.00000 +0.00	29.40	29.00	29.00	1,020
08 Jan 25	29.00000 +0.00	29.00	28.06	29.00	43,978
07 Jan 25	29.00000 +0.00	29.00	28.06	29.00	43,978
06 Jan 25	29.00000 -0.50	29.00	28.06	29.00	43,978
03 Jan 25	29.50000 +0.00	29.95	29.50	29.50	6,657
02 Jan 25	29.50000 +1.50	29.50	29.00	29.00	22,207
31 Dec 24	28.00000 +0.00	29.00	28.00	28.00	10
30 Dec 24	28.00000 +0.00	28.50	28.00	28.00	1,984
27 Dec 24	28.00000 +0.50	28.00	26.00	28.00	0
24 Dec 24	27.50000 +0.00	27.50	27.50	27.50	0
23 Dec 24	27.50000 +0.00	27.50	26.00	27.50	10
20 Dec 24	27.50000 +0.00	29.00	26.00	27.50	1,296
19 Dec 24	27.50000 +0.50	27.78	27.50	27.50	5,000
18 Dec 24	27.00000 +0.00	27.74	27.00	27.00	5,000
17 Dec 24	27.00000 -0.50	28.00	26.00	27.50	5,394
16 Dec 24	27.50000 +1.00	28.00	26.38	26.50	71,873
13 Dec 24	26.50000 +0.50	27.00	26.00	26.00	51,040
12 Dec 24	26.00000 +0.00	26.85	26.00	26.00	25,030
11 Dec 24	26.00000 +0.50	26.90	25.40	25.50	73,950
10 Dec 24	25.50000 +4.00	26.00	22.55	22.55	270,983
09 Dec 24	21.50000 +0.00	22.55	21.50	21.50	1,201
06 Dec 24	21.50000 +0.00	21.50	20.00	21.50	2,000
05 Dec 24	21.50000 +0.00	21.60	21.50	21.50	695
04 Dec 24	21.50000 +0.00	22.40	20.00	22.00	34,621
03 Dec 24	21.50000 -0.50	22.40	20.00	22.00	34,621
02 Dec 24	22.00000 -3.00	22.60	21.25	22.60	86,369
29 Nov 24	25.00000 +0.00	25.00	23.13	25.00	25,000
28 Nov 24	25.00000 +0.00	25.78	25.00	25.00	5,000
27 Nov 24	25.00000 +0.00	25.78	23.60	25.00	2,008
26 Nov 24	25.00000 +0.00	25.00	24.22	25.00	422
25 Nov 24	25.00000 -0.50	27.00	24.00	25.50	70,360
22 Nov 24	25.50000 +0.00	26.80	25.50	25.50	5,000
21 Nov 24	25.50000 +0.00	27.00	25.50	25.50	7
20 Nov 24	25.50000 +0.00	25.50	24.39	25.50	1,110
19 Nov 24	25.50000 +0.00	25.50	24.39	25.50	1,110
18 Nov 24	25.50000 +0.00	25.50	24.39	25.50	1,110
15 Nov 24	25.50000 +0.00	27.00	25.50	25.50	16,351
14 Nov 24	25.50000 -1.50	27.00	25.50	25.50	16,351
13 Nov 24	27.00000 +0.00	27.00	26.00	27.00	41,098
12 Nov 24	27.00000 +0.00	28.00	27.00	27.00	5
11 Nov 24	27.00000 +0.00	28.00	27.00	27.00	2,000
08 Nov 24	27.00000 +0.00	28.00	27.00	27.00	2,000
07 Nov 24	27.00000 +0.00	27.00	26.60	27.00	8,000
06 Nov 24	27.00000 +0.50	27.00	26.60	26.60	13,500
05 Nov 24	26.50000 +0.00	26.50	26.20	26.50	20,000
04 Nov 24	26.50000 +0.00	26.50	26.00	26.50	34
01 Nov 24	26.50000 +0.00	26.50	26.20	26.50	20,000
31 Oct 24	26.50000 +0.00	27.00	26.50	26.50	1
30 Oct 24	26.50000 +0.00	27.00	26.50	26.50	1
29 Oct 24	26.50000 +0.00	27.00	26.50	26.50	1
28 Oct 24	26.50000 +0.00	26.85	26.50	26.50	0
25 Oct 24	26.50000 +0.00	26.85	26.50	26.50	55,843
24 Oct 24	26.50000 +0.00	26.85	26.50	26.50	55,843
23 Oct 24	26.50000 +0.00	26.85	26.50	26.50	55,843
22 Oct 24	26.50000 +0.00	26.50	26.05	26.50	50,334
21 Oct 24	26.50000 +0.00	26.50	26.35	26.50	6,256
18 Oct 24	26.50000 +0.00	26.50	26.35	26.50	6,256
17 Oct 24	26.50000 +0.00	26.50	26.00	26.50	7,000
16 Oct 24	26.50000 +0.00	26.58	26.50	26.58	14,500
15 Oct 24	26.50000 +0.00	26.50	26.00	26.50	11
14 Oct 24	26.50000 +0.00	27.00	26.50	26.50	3,659
11 Oct 24	26.50000 +0.00	27.00	26.50	26.50	7,000
10 Oct 24	26.50000 +0.00	27.00	24.00	26.50	14,602
09 Oct 24	26.50000 +1.00	27.00	24.00	25.50	14,602
08 Oct 24	25.50000 +0.00	25.50	24.40	25.50	5,000
07 Oct 24	25.50000 +0.00	27.00	24.15	25.50	2
04 Oct 24	25.50000 +0.00	26.67	25.50	25.50	6,756
03 Oct 24	25.50000 +0.00	27.00	24.15	25.00	311
02 Oct 24	25.50000 +0.00	25.50	25.05	25.50	14,600
01 Oct 24	25.50000 +0.00	25.50	25.05	25.50	14,600
30 Sep 24	25.50000 +1.50	27.00	25.05	25.50	38
27 Sep 24	24.00000 -1.50	26.70	24.00	25.50	17,145
26 Sep 24	25.50000 +0.00	25.50	25.05	25.50	98
25 Sep 24	25.50000 +0.00	25.50	24.00	25.50	20
24 Sep 24	25.50000 +0.00	25.50	24.00	25.50	20
23 Sep 24	25.50000 +0.00	25.50	24.00	25.50	20
20 Sep 24	25.50000 +0.00	26.80	25.50	25.50	7,500
19 Sep 24	25.50000 +0.00	25.50	24.00	25.50	1,001
18 Sep 24	25.50000 +1.00	27.00	25.50	25.50	15,725
17 Sep 24	24.50000 +1.00	24.50	23.05	23.50	46
16 Sep 24	23.50000 +0.00	26.00	23.50	23.50	19,207
13 Sep 24	23.50000 +0.00	23.50	23.14	23.50	0
12 Sep 24	23.50000 +0.00	23.50	23.14	23.50	151
11 Sep 24	23.50000 +0.00	23.50	23.14	23.50	151
10 Sep 24	23.50000 +0.00	23.50	23.14	23.50	150
09 Sep 24	23.50000 +0.00	25.00	23.50	23.50	320
06 Sep 24	23.50000 +0.00	25.00	23.50	23.50	320
05 Sep 24	23.50000 +0.00	25.00	23.50	23.50	3,000
04 Sep 24	23.50000 +0.00	25.00	23.50	23.50	3,000
03 Sep 24	23.50000 +0.00	23.50	23.14	23.14	9,000
02 Sep 24	23.50000 +0.00	25.00	22.45	23.00	0
30 Aug 24	23.50000 +0.00	25.00	22.45	23.00	2,502
29 Aug 24	23.50000 +0.00	25.00	22.45	23.00	2,502
28 Aug 24	23.50000 +0.00	25.00	22.45	23.00	2,502
27 Aug 24	23.50000 +0.00	23.50	22.90	23.00	2,000
23 Aug 24	23.50000 +0.00	23.50	22.90	23.00	2,000
22 Aug 24	23.50000 +0.00	24.75	23.50	23.50	15,000
21 Aug 24	23.50000 +0.00	24.97	22.45	23.00	2,950
20 Aug 24	23.50000 +0.00	24.97	22.45	23.00	2,950
19 Aug 24	23.50000 +0.00	23.50	22.00	23.00	22,233
16 Aug 24	23.50000 +0.00	23.50	22.00	23.00	800
15 Aug 24	23.50000 +0.00	23.50	22.00	23.00	800
14 Aug 24	23.50000 +0.00	23.50	23.10	23.10	17,000
13 Aug 24	23.50000 +0.00	24.90	23.50	23.50	13,253
12 Aug 24	23.50000 +1.50	24.90	23.00	23.00	18,653
09 Aug 24	22.00000 +0.00	23.00	21.60	22.00	16,526
08 Aug 24	22.00000 +0.50	23.00	22.00	22.00	3,322
07 Aug 24	21.50000 +0.00	22.85	21.50	21.50	37,027
06 Aug 24	21.50000 -10.50	23.00	16.75	21.00	259,446
05 Aug 24	32.00000 -0.50	35.00	29.20	31.50	51,492
02 Aug 24	32.50000 +0.50	33.00	32.00	32.00	33,980
01 Aug 24	32.00000 +0.50	33.00	32.00	32.00	5,002
31 Jul 24	31.50000 +0.00	32.85	31.50	31.50	15,000
30 Jul 24	31.50000 +0.00	32.85	30.66	31.50	19,803
29 Jul 24	31.50000 +0.00	32.85	30.66	31.50	19,803
26 Jul 24	31.50000 +0.50	32.85	31.50	31.50	8,929
25 Jul 24	31.00000 +0.00	31.80	31.00	31.00	19,500
24 Jul 24	31.00000 +0.00	31.80	31.00	31.00	19,500
23 Jul 24	31.00000 +0.00	31.49	31.00	31.00	9,000
22 Jul 24	31.00000 +0.00	32.00	30.00	31.00	59,922
19 Jul 24	31.00000 +0.00	31.00	30.00	31.00	28,552
18 Jul 24	31.00000 +1.00	31.00	30.37	30.37	70,000
17 Jul 24	30.00000 +0.50	30.00	29.00	29.50	12,000
16 Jul 24	29.50000 -1.00	30.58	29.25	30.50	150,149
15 Jul 24	30.50000 +0.00	30.65	30.00	30.50	42,000
12 Jul 24	30.50000 +0.00	30.50	30.10	30.50	2,000
11 Jul 24	30.50000 +0.00	30.90	30.10	30.50	30,000
10 Jul 24	30.50000 +0.00	31.00	30.00	30.50	19,000
09 Jul 24	30.50000 +0.00	30.50	30.16	30.50	10,000
08 Jul 24	30.50000 +0.00	30.60	30.00	30.00	49,635
05 Jul 24	30.50000 +0.00	31.65	30.15	30.15	68,914
04 Jul 24	30.50000 +0.00	30.50	30.00	30.00	33
03 Jul 24	30.50000 -1.00	31.65	30.15	31.50	68,914
02 Jul 24	31.50000 +1.00	35.30	30.15	30.50	161,834
01 Jul 24	30.50000 +0.00	31.79	30.50	30.50	56,373
28 Jun 24	30.50000 -0.50	31.19	29.33	31.00	74,592
27 Jun 24	31.00000 -1.00	31.00	30.00	31.00	33,209
26 Jun 24	32.00000 +1.00	32.00	29.80	31.50	106,461
25 Jun 24	31.00000 +3.00	39.92	30.26	32.50	146,553
24 Jun 24	28.00000 +0.00	28.00	27.23	28.00	1,295
21 Jun 24	28.00000 +0.00	29.72	28.00	28.00	100
20 Jun 24	28.00000 +0.00	29.72	28.00	28.00	100
19 Jun 24	28.00000 +0.00	30.00	26.00	28.00	125
18 Jun 24	28.00000 +0.00	28.00	26.00	28.00	10,002
17 Jun 24	28.00000 +0.00	28.00	26.00	28.00	10,002
14 Jun 24	28.00000 +0.00	28.00	27.23	28.00	791
13 Jun 24	28.00000 +0.00	28.00	27.23	28.00	77
12 Jun 24	28.00000 +1.00	28.92	28.00	28.00	7,950
11 Jun 24	27.00000 -1.50	27.00	27.00	27.00	9,813
10 Jun 24	28.50000 +0.00	28.50	27.75	28.50	20,000
07 Jun 24	28.50000 -1.00	28.50	27.75	28.50	20,000
06 Jun 24	29.50000 +0.00	29.50	28.30	29.50	500
05 Jun 24	29.50000 +0.00	29.50	27.00	29.50	40
04 Jun 24	29.50000 +0.00	32.00	28.30	29.50	118
03 Jun 24	29.50000 +0.00	30.80	29.50	29.50	162
31 May 24	29.50000 +0.00	32.00	29.50	29.50	5,237
30 May 24	29.50000 +0.00	29.50	29.00	29.50	442
29 May 24	29.50000 +0.00	31.10	29.00	30.50	40,064
28 May 24	29.50000 +0.00	30.00	29.03	30.00	11,918
24 May 24	29.50000 -0.50	30.00	28.88	30.00	98,730
23 May 24	30.00000 -1.50	31.00	30.00	31.00	52,088
22 May 24	31.50000 -2.00	32.36	31.24	32.36	76,580
21 May 24	33.50000 +3.50	35.85	29.24	30.00	178,733
20 May 24	30.00000 +2.00	30.80	27.06	27.06	168,314
17 May 24	28.00000 -2.00	29.40	24.55	28.00	299,703
16 May 24	30.00000 +0.00	30.40	30.00	30.00	129,207
15 May 24	30.00000 +0.00	30.40	30.00	30.00	5,838
14 May 24	30.00000 -0.80	30.06	29.00	30.00	7,800
13 May 24	30.80000 +0.40	31.00	30.40	30.40	43,679
10 May 24	30.40000 -0.10	32.00	30.27	30.50	5,516
09 May 24	30.50000 -0.50	31.44	30.00	30.50	17,311
08 May 24	31.00000 +0.00	31.00	30.00	31.00	15,000
07 May 24	31.00000 +1.60	32.00	30.17	30.50	62,764
03 May 24	29.40000 -0.10	31.00	29.00	29.50	55,806
02 May 24	29.50000 +0.00	29.50	29.50	29.50	0
01 May 24	29.50000 +0.00	30.00	29.50	29.50	5,069
30 Apr 24	29.50000 +0.10	29.98	28.40	29.00	10,074
29 Apr 24	29.40000 +0.40	29.40	29.40	29.40	18,000
26 Apr 24	29.00000 -1.00	30.00	29.00	29.00	5,000
25 Apr 24	30.00000 +1.00	30.00	30.00	30.00	5,000
24 Apr 24	29.00000 +0.00	29.60	29.00	29.00	36,645
23 Apr 24	29.00000 -1.00	29.60	29.00	29.50	36,645
22 Apr 24	30.00000 +0.40	31.40	29.98	29.98	94,919
19 Apr 24	29.60000 +1.10	30.00	28.10	28.50	212,737
18 Apr 24	28.50000 -1.50	31.00	27.00	28.50	252,957
17 Apr 24	30.00000 +3.00	30.00	26.22	26.50	193,837
16 Apr 24	27.00000 +1.00	28.00	24.00	25.00	107,205
15 Apr 24	26.00000 +3.50	26.00	22.25	22.50	204,173
12 Apr 24	22.50000 +0.00	24.00	22.06	22.50	57,219
11 Apr 24	22.50000 +1.50	23.67	20.88	21.00	45,033
10 Apr 24	21.00000 -0.40	21.90	20.33	21.00	143,259
09 Apr 24	21.40000 +5.40	23.85	16.00	16.00	712,353
08 Apr 24	16.00000 +0.00	17.00	16.00	16.00	546
05 Apr 24	16.00000 +0.00	16.94	16.00	16.00	11,304
04 Apr 24	16.00000 +0.00	16.94	16.00	16.00	11,304
03 Apr 24	16.00000 +0.00	16.00	16.00	16.00	84,499
02 Apr 24	16.00000 +0.50	16.00	14.85	15.00	141,958
28 Mar 24	15.50000 -0.50	16.00	15.00	16.00	73,013
27 Mar 24	16.00000 -0.50	17.00	16.00	16.50	87,498
26 Mar 24	16.50000 +0.00	17.00	16.00	16.50	10,002
25 Mar 24	16.50000 +0.30	16.50	16.00	16.50	78,800
22 Mar 24	16.20000 -1.20	17.50	16.00	17.00	531,020
21 Mar 24	17.40000 +0.40	17.80	17.00	17.00	57,141
20 Mar 24	17.00000 +0.25	18.00	17.00	17.00	156,811
19 Mar 24	16.75000 +0.00	17.50	16.75	17.00	142,319
18 Mar 24	16.75000 +0.25	17.50	16.75	16.75	142,319
15 Mar 24	16.50000 +0.00	16.50	16.17	16.50	5,000
14 Mar 24	16.50000 -0.50	17.00	16.50	16.50	9,000
13 Mar 24	17.00000 +0.00	18.00	16.16	17.00	278,446
12 Mar 24	17.00000 -1.60	18.00	16.38	17.00	195,006
11 Mar 24	18.60000 +1.60	18.60	16.55	17.00	48,035
08 Mar 24	17.00000 +0.90	17.50	16.35	16.50	58,752
07 Mar 24	16.10000 -0.40	17.00	16.00	16.50	118,771
06 Mar 24	16.50000 -0.10	16.90	15.20	16.50	154,622
05 Mar 24	16.60000 +1.10	16.60	15.00	15.50	73,068
04 Mar 24	15.50000 -0.70	17.18	15.06	15.50	85,539
01 Mar 24	16.20000 -8.30	20.00	15.07	18.50	1,130,509
29 Feb 24	24.50000 +0.00	24.84	23.80	24.50	505
28 Feb 24	24.50000 -0.50	24.84	24.50	24.84	16,511
27 Feb 24	25.00000 +0.00	25.00	24.70	25.00	31,856
26 Feb 24	25.00000 -0.50	26.99	25.00	25.50	65,946
23 Feb 24	25.50000 +0.50	26.99	25.06	25.06	65,946
22 Feb 24	25.00000 -2.00	26.20	24.55	26.20	40,943
21 Feb 24	27.00000 +5.50	28.00	23.80	23.80	263,125
20 Feb 24	21.50000 -1.30	22.45	20.66	21.50	25,449
19 Feb 24	22.80000 -0.20	22.80	22.07	22.80	65,799
16 Feb 24	23.00000 +0.50	23.00	22.15	22.15	35,760
15 Feb 24	22.50000 +0.00	22.87	22.50	22.50	2,186
14 Feb 24	22.50000 +0.00	22.87	22.50	22.50	2,186
13 Feb 24	22.50000 -0.50	23.14	22.00	23.00	51,166
12 Feb 24	23.00000 +0.00	23.15	23.00	23.00	21,790
09 Feb 24	23.00000 +0.00	23.24	22.00	23.00	14,197
08 Feb 24	23.00000 +0.00	23.44	22.88	23.00	23,983
07 Feb 24	23.00000 +0.00	23.44	22.88	23.00	23,983
06 Feb 24	23.00000 -1.00	24.40	22.78	23.00	32,167
05 Feb 24	24.00000 +1.00	24.00	22.30	23.00	54,612
02 Feb 24	23.00000 -10.00	26.00	21.55	26.00	499,028
01 Feb 24	33.00000 -1.00	33.24	32.40	33.00	75,228
31 Jan 24	34.00000 +0.00	34.00	31.64	32.50	21,034
30 Jan 24	34.00000 +1.50	34.00	32.51	32.51	28,568
29 Jan 24	32.50000 +0.00	33.37	32.44	32.50	4,150
26 Jan 24	32.50000 +0.00	33.37	32.36	32.50	6,427
25 Jan 24	32.50000 +0.00	33.17	32.28	32.50	479
24 Jan 24	32.50000 +0.00	33.17	32.50	32.50	4,565
23 Jan 24	32.50000 +0.00	33.17	32.50	32.50	4,565
22 Jan 24	32.50000 +0.00	33.90	31.00	32.50	140,468
19 Jan 24	32.50000 -0.50	32.95	32.00	32.95	24,509
18 Jan 24	33.00000 -1.50	34.00	32.38	33.00	42,886
17 Jan 24	34.50000 -0.50	35.14	34.50	34.50	475
16 Jan 24	35.00000 +1.00	36.00	34.14	34.14	120,879
15 Jan 24	34.00000 -1.00	36.00	33.10	34.50	28,289
12 Jan 24	35.00000 -2.00	36.80	33.30	36.80	161,791
11 Jan 24	37.00000 +0.00	38.28	36.31	37.00	5,988
10 Jan 24	37.00000 +0.00	38.28	36.31	37.00	5,988
09 Jan 24	37.00000 +0.00	37.80	36.15	37.00	25,031
08 Jan 24	37.00000 +0.00	38.00	37.00	37.00	2,771
05 Jan 24	37.00000 +0.00	38.00	37.00	37.00	1,279
04 Jan 24	37.00000 +0.00	38.24	35.66	37.00	38,646
03 Jan 24	37.00000 +0.00	38.37	37.00	37.00	65
02 Jan 24	37.00000 +0.00	38.44	37.00	37.00	18,223
29 Dec 23	37.00000 +0.00	38.60	35.60	37.00	30,070
28 Dec 23	37.00000 -3.80	38.60	35.60	37.50	30,070
27 Dec 23	40.80000 +2.30	40.80	36.15	38.50	14,420
22 Dec 23	38.50000 +0.00	40.00	37.26	38.50	36,350
21 Dec 23	38.50000 +0.00	40.00	37.26	38.50	36,350
20 Dec 23	38.50000 +0.00	39.41	38.00	38.50	38,411
19 Dec 23	38.50000 -0.50	40.00	38.50	38.50	30,273
18 Dec 23	39.00000 -1.00	39.00	38.70	38.70	700
15 Dec 23	40.00000 +1.00	40.00	38.99	38.99	7,645
14 Dec 23	39.00000 +0.00	40.00	39.00	39.00	2,500
13 Dec 23	39.00000 +1.50	40.80	37.54	39.00	77,128
12 Dec 23	37.50000 +0.00	37.90	36.10	37.50	18,872
11 Dec 23	37.50000 -0.50	37.50	36.80	37.50	13,377
08 Dec 23	38.00000 +0.00	38.00	37.04	38.00	1,044
07 Dec 23	38.00000 +0.00	38.00	37.00	38.00	8,684
06 Dec 23	38.00000 +0.00	38.24	37.00	38.00	8,130
05 Dec 23	38.00000 +0.00	38.00	37.05	38.00	19,570
04 Dec 23	38.00000 +0.00	39.80	38.00	38.00	6,688
01 Dec 23	38.00000 +0.00	39.80	38.00	38.50	6,688
30 Nov 23	38.00000 +0.00	39.00	37.36	38.00	5,356
29 Nov 23	38.00000 +0.00	39.00	38.00	38.00	13,500
28 Nov 23	38.00000 +0.00	38.30	37.10	38.00	58,480
27 Nov 23	38.00000 +0.00	39.00	38.00	38.00	7,909
24 Nov 23	38.00000 +0.00	38.00	37.40	38.00	5,000
23 Nov 23	38.00000 +0.00	39.00	38.00	38.00	1,753
22 Nov 23	38.00000 +0.00	38.64	38.00	38.00	2,025
21 Nov 23	38.00000 +0.00	38.00	38.00	38.00	0
20 Nov 23	38.00000 +0.00	38.96	38.00	38.00	345
17 Nov 23	38.00000 +0.00	38.00	38.00	38.00	0
16 Nov 23	38.00000 +0.00	38.00	36.20	38.00	943
15 Nov 23	38.00000 +0.50	39.00	38.00	38.00	24,000
14 Nov 23	37.50000 +0.50	38.60	37.50	37.50	18,953
13 Nov 23	37.00000 +0.00	37.64	36.36	37.00	39
10 Nov 23	37.00000 +0.00	37.00	36.46	37.00	10,000
09 Nov 23	37.00000 +0.00	38.00	37.00	37.00	3,004
08 Nov 23	37.00000 +0.00	37.00	37.00	37.00	0
07 Nov 23	37.00000 +0.00	37.00	37.00	37.00	0
06 Nov 23	37.00000 +0.00	38.00	36.46	37.00	4,413
03 Nov 23	37.00000 +0.50	38.00	37.00	37.00	3,589
02 Nov 23	36.50000 +0.50	37.08	35.00	36.00	12,791
01 Nov 23	36.00000 +0.00	36.24	35.90	36.00	36,379
31 Oct 23	36.00000 +0.00	36.00	34.08	36.00	40,000
30 Oct 23	36.00000 +0.00	36.00	34.69	36.00	17,353
27 Oct 23	36.00000 +0.00	36.44	35.60	36.00	11,077
26 Oct 23	36.00000 +0.00	36.00	34.66	36.00	22,420
25 Oct 23	36.00000 +0.00	36.74	34.56	36.00	40,236
24 Oct 23	36.00000 +0.00	36.00	35.08	36.00	298
23 Oct 23	36.00000 +0.00	36.00	35.05	36.00	1,045
20 Oct 23	36.00000 +0.50	36.80	36.00	36.00	27,751
19 Oct 23	35.50000 +0.00	36.60	34.00	36.00	1,373
18 Oct 23	35.50000 -0.50	36.70	35.00	36.00	44,362
17 Oct 23	36.00000 -0.50	38.00	35.15	36.50	105,907
16 Oct 23	36.50000 -1.50	38.00	35.49	38.00	94,683
13 Oct 23	38.00000 -0.50	38.60	37.30	38.50	32,174
12 Oct 23	38.50000 +0.00	38.71	38.50	38.50	16,326
11 Oct 23	38.50000 +0.00	40.00	38.50	38.50	4,511
10 Oct 23	38.50000 +0.00	38.50	38.50	38.50	0
09 Oct 23	38.50000 +0.00	40.60	38.50	38.50	25,792
06 Oct 23	38.50000 -1.50	40.00	37.15	38.50	43,000
05 Oct 23	40.00000 +1.50	40.00	37.01	38.50	46,682
04 Oct 23	38.50000 +0.00	39.70	38.06	38.50	15,826
03 Oct 23	38.50000 +0.00	38.50	38.50	38.50	0
02 Oct 23	38.50000 +0.00	40.00	38.50	38.50	19,173
29 Sep 23	38.50000 +1.00	40.00	38.00	38.00	40,074
28 Sep 23	37.50000 +0.00	38.60	37.06	37.50	54,160
27 Sep 23	37.50000 +0.00	38.74	37.50	37.50	58,418
26 Sep 23	37.50000 +0.00	38.14	37.50	37.50	14,510
25 Sep 23	37.50000 +0.00	38.25	36.15	37.50	26,928
22 Sep 23	37.50000 +0.00	39.00	37.50	37.50	727
21 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
20 Sep 23	37.50000 +0.50	38.00	35.20	37.00	137
19 Sep 23	37.00000 -2.00	39.00	37.00	39.00	61,501
18 Sep 23	39.00000 +0.00	39.00	38.10	39.00	33,000
15 Sep 23	39.00000 +0.50	39.30	39.00	39.00	6,361
14 Sep 23	38.50000 +1.00	38.92	38.19	38.19	33,998
13 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
12 Sep 23	37.50000 +0.00	38.19	37.00	38.00	6,564
11 Sep 23	37.50000 +0.00	38.25	36.28	38.00	4,995
08 Sep 23	37.50000 +0.00	37.50	36.00	37.50	2
07 Sep 23	37.50000 +0.00	38.37	37.06	37.50	3,609
06 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
05 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
04 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
01 Sep 23	37.50000 +0.00	37.50	37.50	37.50	0
31 Aug 23	37.50000 +0.00	38.44	36.76	37.50	20,000
30 Aug 23	37.50000 +0.00	37.50	37.50	37.50	7
29 Aug 23	37.50000 +0.00	38.74	37.50	37.50	32
25 Aug 23	37.50000 +0.50	39.00	37.50	37.50	6,378
24 Aug 23	37.00000 +0.00	37.58	37.00	37.00	8,728
23 Aug 23	37.00000 +0.00	37.44	37.00	37.00	6,000
22 Aug 23	37.00000 -1.00	37.92	37.00	37.92	11,459
21 Aug 23	38.00000 +0.00	38.00	37.06	38.00	23,000
18 Aug 23	38.00000 +0.00	38.60	38.00	38.00	6,450
17 Aug 23	38.00000 -0.50	38.60	37.15	38.50	4,318
16 Aug 23	38.50000 -1.50	40.00	37.15	40.00	45,625
15 Aug 23	40.00000 +0.00	40.00	39.74	40.00	473
14 Aug 23	40.00000 +0.00	40.00	39.74	40.00	2,500
11 Aug 23	40.00000 +0.60	40.00	39.74	40.00	3,887
10 Aug 23	39.40000 -1.60	41.00	39.00	41.00	47,302
09 Aug 23	41.00000 +0.00	41.68	40.11	40.50	9,974
08 Aug 23	41.00000 +0.00	41.00	40.00	41.00	29,107
07 Aug 23	41.00000 +0.00	41.00	40.00	41.00	10,000
04 Aug 23	41.00000 +0.00	41.44	41.00	41.00	479
03 Aug 23	41.00000 +0.00	42.00	40.00	40.50	2,578
02 Aug 23	41.00000 +0.00	41.00	41.00	41.00	243
01 Aug 23	41.00000 -0.50	41.00	41.00	41.00	3,928
31 Jul 23	41.50000 -0.50	41.50	41.00	41.50	5,000
28 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
27 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
26 Jul 23	42.00000 +0.00	42.00	41.11	42.00	10,122
25 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
24 Jul 23	42.00000 +0.00	42.00	41.98	42.00	1,250
21 Jul 23	42.00000 +0.00	42.00	41.99	42.00	3,543
20 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
19 Jul 23	42.00000 +0.00	42.00	41.99	42.00	1,309
18 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
17 Jul 23	42.00000 +0.00	42.00	41.11	42.00	13,000
14 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
13 Jul 23	42.00000 +0.00	42.05	42.00	42.00	11,387
12 Jul 23	42.00000 +0.00	42.05	42.00	42.00	1,233
11 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
10 Jul 23	42.00000 +0.00	42.00	41.10	42.00	1
07 Jul 23	42.00000 +0.00	42.09	42.00	42.00	1,069
06 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
05 Jul 23	42.00000 +0.00	42.09	42.00	42.00	2,375
04 Jul 23	42.00000 +0.00	42.00	42.00	42.00	0
03 Jul 23	42.00000 +0.00	42.12	41.00	42.00	2,002
30 Jun 23	42.00000 -0.50	43.00	41.00	42.50	11,730
29 Jun 23	42.50000 +0.00	42.58	42.50	42.50	5,354
28 Jun 23	42.50000 +0.00	44.00	42.50	42.50	2,505
27 Jun 23	42.50000 +0.00	42.62	41.15	42.50	1,719
26 Jun 23	42.50000 +0.00	42.62	41.15	42.50	17,978
23 Jun 23	42.50000 +0.00	42.68	42.30	42.50	2,941
22 Jun 23	42.50000 +0.00	42.50	42.50	42.50	0
21 Jun 23	42.50000 +0.00	42.50	42.30	42.50	220
20 Jun 23	42.50000 -0.50	42.50	41.06	42.50	6,300
19 Jun 23	43.00000 +0.00	43.00	43.00	43.00	0
16 Jun 23	43.00000 -0.50	43.00	42.03	43.00	7,500
15 Jun 23	43.50000 +0.00	43.50	43.50	43.50	0
14 Jun 23	43.50000 +0.00	45.00	42.03	43.50	27,832
13 Jun 23	43.50000 +0.00	44.88	42.03	43.50	35
12 Jun 23	43.50000 +0.00	43.50	42.03	43.50	35
09 Jun 23	43.50000 +0.00	44.00	43.50	43.50	3,000
08 Jun 23	43.50000 +0.00	43.50	42.03	43.50	22,349
07 Jun 23	43.50000 -1.50	44.88	42.55	44.88	51,487
06 Jun 23	45.00000 +0.00	45.76	45.00	45.00	19
05 Jun 23	45.00000 -1.50	47.00	44.25	46.50	12,000
02 Jun 23	46.50000 +0.00	46.50	46.01	46.50	40,004
01 Jun 23	46.50000 +0.00	46.50	46.38	46.50	565
31 May 23	46.50000 +0.00	46.58	46.50	46.50	4
30 May 23	46.50000 +0.00	46.50	46.40	46.50	225
26 May 23	46.50000 +0.00	47.00	45.00	46.50	20,006
25 May 23	46.50000 +0.00	47.00	46.00	46.50	2,168
24 May 23	46.50000 +0.00	46.64	46.00	46.50	10,504
23 May 23	46.50000 +0.00	46.50	46.00	46.50	2,500
22 May 23	46.50000 -0.50	47.50	46.00	47.00	45,393
19 May 23	47.00000 +0.00	47.76	46.30	47.00	25,087
18 May 23	47.00000 +1.50	48.00	46.56	46.56	70,883
17 May 23	45.50000 +0.00	46.79	44.00	45.50	1,203
16 May 23	45.50000 +0.00	46.70	45.20	45.50	48,065
15 May 23	45.50000 +0.00	45.50	45.00	45.50	1,000
12 May 23	45.50000 +1.00	45.70	44.00	44.50	15,340
11 May 23	44.50000 +0.00	44.50	43.00	44.50	672
10 May 23	44.50000 +0.00	44.50	43.26	44.50	1,807
09 May 23	44.50000 +0.00	45.97	43.45	44.50	21,000
05 May 23	44.50000 +1.00	46.00	43.10	43.50	76,799
04 May 23	43.50000 +0.00	45.00	42.30	43.50	5,006
03 May 23	43.50000 +0.00	43.50	43.50	43.50	0
02 May 23	43.50000 +0.00	44.52	43.50	43.50	110
28 Apr 23	43.50000 +0.00	43.50	43.50	43.50	0
27 Apr 23	43.50000 +1.00	44.70	41.24	42.50	108,958
26 Apr 23	42.50000 +0.00	42.50	42.50	42.50	0
25 Apr 23	42.50000 +0.00	42.50	42.50	42.50	0
24 Apr 23	42.50000 +0.00	42.50	41.36	42.50	7,000
21 Apr 23	42.50000 -1.50	43.02	42.50	43.02	2,628
20 Apr 23	44.00000 +0.00	44.00	42.00	44.00	28,254
19 Apr 23	44.00000 +0.00	44.33	43.00	44.00	7,175
18 Apr 23	44.00000 +0.00	44.47	43.22	44.00	10,483
17 Apr 23	44.00000 +0.00	44.00	43.00	44.00	14,529
14 Apr 23	44.00000 +2.00	45.00	43.00	43.00	49,811
13 Apr 23	42.00000 +0.00	43.00	42.00	42.00	8
12 Apr 23	42.00000 +0.50	43.00	41.00	41.50	12,399
11 Apr 23	41.50000 +0.00	41.50	41.00	41.50	89
06 Apr 23	41.50000 +2.00	42.73	40.15	40.15	103,776
05 Apr 23	39.50000 -0.50	39.50	39.00	39.50	2,564
04 Apr 23	40.00000 +0.00	40.00	40.00	40.00	0
03 Apr 23	40.00000 +0.00	40.00	39.49	40.00	32,847
31 Mar 23	40.00000 +0.50	40.00	38.75	39.50	18,253
30 Mar 23	39.50000 -0.50	40.49	37.00	40.00	62,133
29 Mar 23	40.00000 +0.00	40.44	40.00	40.00	6,000
28 Mar 23	40.00000 +0.50	40.44	38.45	39.50	23,931
27 Mar 23	39.50000 -1.50	40.00	37.22	40.00	124,486
24 Mar 23	41.00000 +0.50	41.00	40.00	40.50	21,369
23 Mar 23	40.50000 -1.50	41.65	40.13	41.65	53,817
22 Mar 23	42.00000 +0.00	43.00	41.04	42.00	13,194
21 Mar 23	42.00000 +0.00	42.00	41.44	42.00	4,266
20 Mar 23	42.00000 -2.50	43.09	40.25	43.09	43,383
17 Mar 23	44.50000 +0.00	44.50	44.50	44.50	0
16 Mar 23	44.50000 +0.00	44.50	43.80	44.50	1,600
15 Mar 23	44.50000 +0.00	44.50	43.10	44.50	10,101
14 Mar 23	44.50000 +0.00	44.50	44.50	44.50	0
13 Mar 23	44.50000 +0.00	44.86	44.50	44.50	111
10 Mar 23	44.50000 +0.00	44.50	43.09	44.50	2,465
09 Mar 23	44.50000 +0.00	44.50	44.50	44.50	0
08 Mar 23	44.50000 +0.50	44.88	44.50	44.50	3,101
07 Mar 23	44.00000 +0.00	44.00	43.71	44.00	22,859
06 Mar 23	44.00000 +1.00	44.00	43.08	44.00	13,051
03 Mar 23	43.00000 -1.00	44.00	43.00	44.00	6,101
02 Mar 23	44.00000 +0.00	44.00	44.00	44.00	0
01 Mar 23	44.00000 +0.00	44.00	44.00	44.00	0
28 Feb 23	44.00000 +0.50	44.35	43.06	43.50	14,397
27 Feb 23	43.50000 +0.00	43.50	43.50	43.50	0
24 Feb 23	43.50000 +0.00	44.19	42.38	43.50	67
23 Feb 23	43.50000 +0.00	44.26	42.33	43.50	10,000
22 Feb 23	43.50000 -0.50	44.40	42.66	44.00	30,225
21 Feb 23	44.00000 -1.00	45.25	44.00	45.00	20,096
20 Feb 23	45.00000 -0.50	45.34	45.00	45.34	11,473
17 Feb 23	45.50000 -0.50	45.65	45.00	45.65	55,725
16 Feb 23	46.00000 +0.00	46.89	46.00	46.00	36,335
15 Feb 23	46.00000 +0.00	46.89	45.55	46.00	58,580
14 Feb 23	46.00000 +1.50	46.72	44.62	44.62	281,178
13 Feb 23	44.50000 +0.00	44.50	44.50	44.50	0
10 Feb 23	44.50000 +0.00	44.62	44.50	44.50	6,823
09 Feb 23	44.50000 -0.50	44.87	44.00	44.87	56
08 Feb 23	45.00000 +0.00	46.00	44.25	45.00	88,836
07 Feb 23	45.00000 +0.50	48.80	43.30	44.50	43,391
06 Feb 23	44.50000 +0.00	45.44	43.48	44.50	3,611
03 Feb 23	44.50000 +0.00	46.00	43.15	44.50	105,946
02 Feb 23	44.50000 -0.50	45.50	43.60	45.00	43,461
01 Feb 23	45.00000 +1.00	45.00	44.29	44.29	65,373
31 Jan 23	44.00000 -0.50	44.90	43.10	44.50	12,562
30 Jan 23	44.50000 -0.50	47.00	43.00	45.00	140,059
27 Jan 23	45.00000 +0.00	45.20	43.44	45.00	13,009
26 Jan 23	45.00000 +0.00	45.00	45.00	45.00	0
25 Jan 23	45.00000 +0.00	45.96	43.24	45.00	44,182
24 Jan 23	45.00000 -0.50	47.00	43.00	45.50	105,203
23 Jan 23	45.50000 -0.50	48.00	43.80	46.00	83,011
20 Jan 23	46.00000 +0.50	47.80	44.14	45.50	21,672
19 Jan 23	45.50000 +0.00	46.85	45.50	45.50	1,476
18 Jan 23	45.50000 -1.00	46.49	44.14	46.49	27,396
17 Jan 23	46.50000 +0.00	47.00	46.00	46.50	42
16 Jan 23	46.50000 -1.00	48.86	46.01	47.50	70,185
13 Jan 23	47.50000 +0.00	48.00	47.50	47.50	6,268
12 Jan 23	47.50000 +0.00	47.65	47.05	47.50	15,170
11 Jan 23	47.50000 +0.00	47.67	47.50	47.50	3,592
10 Jan 23	47.50000 +0.00	48.00	47.50	47.50	9,413
09 Jan 23	47.50000 +0.00	47.88	47.05	47.50	53,269
06 Jan 23	47.50000 +0.10	48.00	47.50	47.50	3,930
05 Jan 23	47.40000 -0.10	47.86	47.05	47.50	2,305
04 Jan 23	47.50000 +0.00	47.84	47.25	47.50	205,013
03 Jan 23	47.50000 +0.50	48.00	47.05	47.05	316,254
30 Dec 22	47.00000 +0.00	47.89	46.15	47.00	14,671
29 Dec 22	47.00000 -1.10	47.68	46.00	47.68	90,237
28 Dec 22	48.10000 -0.90	50.00	48.00	49.00	3,030
23 Dec 22	49.00000 -0.50	49.00	49.00	49.00	38,005
22 Dec 22	49.50000 -3.50	51.00	48.00	51.00	90,816
21 Dec 22	53.00000 -1.00	54.00	52.01	54.00	52,317
20 Dec 22	54.00000 +0.00	55.00	53.00	54.00	16,264
19 Dec 22	54.00000 +0.00	54.19	54.00	54.00	29,229
16 Dec 22	54.00000 +0.00	54.88	53.00	54.00	95,571
15 Dec 22	54.00000 +1.00	55.75	53.96	53.96	64,726
14 Dec 22	53.00000 +0.50	53.00	52.22	52.50	19,259
13 Dec 22	52.50000 +3.00	52.89	51.32	51.32	49,434
12 Dec 22	49.50000 +2.00	50.00	47.81	47.81	154,478
09 Dec 22	47.50000 +0.00	47.94	47.15	47.50	115,531
08 Dec 22	47.50000 +0.00	48.00	47.50	47.50	5,659
07 Dec 22	47.50000 +0.00	48.00	47.50	47.50	204,778
06 Dec 22	47.50000 +0.00	48.00	47.50	47.50	120,243
05 Dec 22	47.50000 +0.00	47.96	47.10	47.50	38,216
02 Dec 22	47.50000 +0.00	47.94	47.50	47.50	244,054
01 Dec 22	47.50000 +0.00	49.00	47.25	48.50	282,359
30 Nov 22	47.50000 +0.00	47.93	47.35	47.50	65,434
29 Nov 22	47.50000 +0.00	47.50	47.50	47.50	0
28 Nov 22	47.50000 +0.00	48.00	47.50	47.50	3,112
25 Nov 22	47.50000 +0.00	47.50	47.50	47.50	0
24 Nov 22	47.50000 +0.00	48.00	47.50	47.50	153,535
23 Nov 22	47.50000 +0.00	47.50	47.50	47.50	0
22 Nov 22	47.50000 +0.00	47.98	47.50	47.50	193,959
21 Nov 22	47.50000 +0.00	47.89	47.50	47.50	5
18 Nov 22	47.50000 +0.00	47.97	47.25	47.50	10,940
17 Nov 22	47.50000 +0.00	47.89	47.25	47.50	10,300
16 Nov 22	47.50000 -1.00	47.50	47.50	47.50	0
15 Nov 22	48.50000 +1.00	49.80	47.50	47.50	160,221
14 Nov 22	47.50000 -1.00	48.93	45.47	48.50	92,100
11 Nov 22	48.50000 +0.00	48.50	48.50	48.50	25,041
10 Nov 22	48.50000 +0.00	48.50	47.14	48.50	2,395
09 Nov 22	48.50000 +1.50	48.50	47.14	48.50	205
14 Oct 22	47.00000 +0.00	47.20	47.00	47.00	26,000
13 Oct 22	47.00000 +0.00	47.00	47.00	47.00	0
12 Oct 22	47.00000 +0.00	47.00	47.00	47.00	0
11 Oct 22	47.00000 +0.00	47.04	47.00	47.00	1,500
10 Oct 22	47.00000 +0.00	47.04	47.00	47.00	1,500
07 Oct 22	47.00000 +0.00	47.04	47.00	47.00	637
06 Oct 22	47.00000 +0.00	47.20	47.00	47.00	3,177
05 Oct 22	47.00000 +0.00	47.00	46.28	47.00	7,000
04 Oct 22	47.00000 +0.00	47.30	47.00	47.00	25,000
03 Oct 22	47.00000 +0.00	47.00	46.84	47.00	14,243
30 Sep 22	47.00000 +0.00	47.00	46.00	47.00	1,101,784
29 Sep 22	47.00000 +0.00	47.00	46.33	47.00	3,761
28 Sep 22	47.00000 -2.00	48.74	45.50	48.74	38,046
27 Sep 22	49.00000 +0.00	49.86	49.00	49.00	2,000
26 Sep 22	49.00000 +0.00	49.00	49.00	49.00	0
23 Sep 22	49.00000 -2.00	51.00	48.00	48.50	6,214
22 Sep 22	51.00000 -0.50	52.45	47.50	51.50	42,140
21 Sep 22	51.50000 +0.00	51.50	51.50	51.50	0
20 Sep 22	51.50000 +0.00	52.00	50.33	51.50	11,452
16 Sep 22	51.50000 +0.50	52.61	51.50	51.50	14,877
15 Sep 22	51.00000 +0.00	51.00	51.00	51.00	0
14 Sep 22	51.00000 +0.00	51.74	51.00	51.00	10,541
13 Sep 22	51.00000 +0.00	51.00	51.00	51.00	249
12 Sep 22	51.00000 +0.00	51.00	51.00	51.00	0
09 Sep 22	51.00000 +0.00	51.00	51.00	51.00	0
08 Sep 22	51.00000 +0.00	51.19	51.00	51.00	6,820
07 Sep 22	51.00000 +0.00	51.00	50.00	51.00	102
06 Sep 22	51.00000 +0.00	51.29	50.44	50.44	11,000
05 Sep 22	51.00000 -1.00	52.00	50.00	52.00	15,426
02 Sep 22	52.00000 +0.00	52.00	52.00	52.00	0
01 Sep 22	52.00000 -0.50	52.00	51.00	52.00	7,105
31 Aug 22	52.50000 +0.00	52.50	51.06	52.50	3,854
30 Aug 22	52.50000 -0.50	54.00	51.49	53.00	5,002
26 Aug 22	53.00000 -1.50	55.50	52.25	54.50	18,909
25 Aug 22	54.50000 +0.00	55.50	53.00	54.50	1,927
24 Aug 22	54.50000 +0.00	54.50	54.50	54.50	0
23 Aug 22	54.50000 +0.00	55.67	53.00	54.50	12,210
22 Aug 22	54.50000 -1.50	54.50	54.00	54.50	5,000
19 Aug 22	56.00000 +0.00	58.00	56.00	56.00	50
18 Aug 22	56.00000 +0.00	56.00	54.33	56.00	10,000
17 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
16 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
15 Aug 22	56.00000 +0.00	58.00	54.28	56.00	19,300
12 Aug 22	56.00000 +0.00	56.74	56.00	56.00	1,751
11 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
10 Aug 22	56.00000 +0.00	56.74	54.28	56.00	6,879
09 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
08 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
05 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
04 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
03 Aug 22	56.00000 +0.00	56.74	56.00	56.00	94
02 Aug 22	56.00000 +0.00	56.00	56.00	56.00	0
01 Aug 22	56.00000 +0.00	56.00	56.00	56.00	2,011
29 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
28 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
27 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
26 Jul 22	56.00000 +0.00	56.90	54.90	56.00	5,379
25 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
22 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
21 Jul 22	56.00000 +0.00	56.00	54.88	56.00	6,000
20 Jul 22	56.00000 +0.00	57.00	56.00	56.00	49
19 Jul 22	56.00000 +0.00	57.00	56.00	56.00	6,463
18 Jul 22	56.00000 +0.00	57.00	54.88	56.00	5,009
15 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
14 Jul 22	56.00000 -1.00	56.00	56.00	56.00	0
13 Jul 22	57.00000 +1.00	57.75	57.00	57.00	5,000
12 Jul 22	56.00000 +0.00	57.75	56.00	56.00	397
11 Jul 22	56.00000 +0.00	57.80	56.00	56.00	11,750
08 Jul 22	56.00000 +0.50	57.24	56.00	56.00	9,845
07 Jul 22	55.50000 +0.00	55.50	55.50	55.50	0
06 Jul 22	55.50000 -0.50	56.67	55.50	55.50	1,344
05 Jul 22	56.00000 +0.00	56.00	54.08	55.50	1,913
04 Jul 22	56.00000 +0.00	56.67	56.00	56.00	200
01 Jul 22	56.00000 +0.00	56.00	56.00	56.00	0
30 Jun 22	56.00000 +1.00	57.24	56.00	56.00	9,143
29 Jun 22	55.00000 -1.50	55.00	55.00	55.00	155
28 Jun 22	56.50000 -1.00	58.00	56.04	57.50	12,975
27 Jun 22	57.50000 +0.00	58.25	57.50	57.50	676
24 Jun 22	57.50000 +0.00	58.25	57.50	57.50	294
23 Jun 22	57.50000 -0.50	57.50	56.00	57.50	1,404
22 Jun 22	58.00000 +0.00	58.00	57.00	58.00	2,500
21 Jun 22	58.00000 +0.00	58.00	58.00	58.00	0
20 Jun 22	58.00000 +0.00	58.00	58.00	58.00	0
17 Jun 22	58.00000 +0.00	58.00	57.04	58.00	5
16 Jun 22	58.00000 -2.00	58.08	57.79	58.08	9,325
15 Jun 22	60.00000 -1.00	61.80	59.00	61.00	10,566
14 Jun 22	61.00000 -1.00	61.00	59.00	61.00	40,000
13 Jun 22	62.00000 +0.00	63.75	60.00	62.00	18,167
10 Jun 22	62.00000 +0.00	62.40	60.12	62.00	9,174
09 Jun 22	62.00000 -2.00	62.00	60.55	62.00	10,000
08 Jun 22	64.00000 +3.00	65.90	61.74	61.74	160,851
07 Jun 22	61.00000 +0.00	61.00	60.28	61.00	7,488
06 Jun 22	61.00000 +0.00	61.00	60.28	61.00	3,279
01 Jun 22	61.00000 +9.50	61.92	56.98	56.98	55,222
31 May 22	51.50000 +0.00	51.50	51.50	51.50	0
30 May 22	51.50000 +0.00	51.50	51.50	51.50	0
27 May 22	51.50000 +0.00	51.50	51.50	51.50	0
26 May 22	51.50000 +0.00	52.39	51.50	51.50	8,000
25 May 22	51.50000 +0.00	52.40	50.35	51.50	5,004
24 May 22	51.50000 +0.00	51.50	51.50	51.50	0
23 May 22	51.50000 +0.00	51.50	51.50	51.50	0
20 May 22	51.50000 +0.00	51.50	51.50	51.50	0
19 May 22	51.50000 +0.00	51.50	51.50	51.50	0
18 May 22	51.50000 +0.00	52.00	51.50	51.50	1,492
17 May 22	51.50000 +0.00	51.50	51.50	51.50	0
16 May 22	51.50000 +0.50	51.99	51.50	51.50	617
13 May 22	51.00000 +0.00	51.00	51.00	51.00	0
12 May 22	51.00000 +0.00	51.00	51.00	51.00	0
11 May 22	51.00000 +0.50	51.96	49.60	49.60	121,461
10 May 22	50.50000 +0.00	50.50	50.50	50.50	0
09 May 22	50.50000 +0.00	50.50	50.50	50.50	0
06 May 22	50.50000 +0.00	50.50	50.50	50.50	0
05 May 22	50.50000 +0.00	50.78	50.40	50.40	784
04 May 22	50.50000 +0.00	51.25	49.00	50.50	95,584
03 May 22	50.50000 +0.00	51.00	50.50	50.50	1,605
29 Apr 22	50.50000 +0.00	50.50	50.50	50.50	0
28 Apr 22	50.50000 -0.50	50.78	50.47	50.78	15,000
27 Apr 22	51.00000 +0.00	51.00	51.00	51.00	0
26 Apr 22	51.00000 +0.00	51.65	51.00	51.00	206
25 Apr 22	51.00000 -1.50	51.00	50.47	51.00	50,411
22 Apr 22	52.50000 +0.00	52.50	50.42	52.50	4,372
21 Apr 22	52.50000 +0.50	52.50	50.42	51.50	13,165
20 Apr 22	52.00000 +0.50	52.00	50.33	51.50	11,899
19 Apr 22	51.50000 -1.50	52.76	50.27	52.76	72,849
14 Apr 22	53.00000 -0.50	53.69	52.13	53.50	21,847
13 Apr 22	53.50000 +0.00	53.50	52.13	53.50	1,162
12 Apr 22	53.50000 +0.00	53.50	52.10	53.50	9,069
11 Apr 22	53.50000 +0.00	53.50	52.10	53.50	9,069
08 Apr 22	53.50000 +0.00	53.50	53.50	53.50	0
07 Apr 22	53.50000 +0.00	53.50	53.50	53.50	0
06 Apr 22	53.50000 +0.00	53.73	53.50	53.50	29,560
05 Apr 22	53.50000 +0.00	53.75	53.50	53.50	1,860
04 Apr 22	53.50000 +0.00	53.90	52.06	53.50	51,381
01 Apr 22	53.50000 -0.90	53.50	53.50	53.50	0
31 Mar 22	54.40000 +0.90	54.40	54.40	54.40	1,838
30 Mar 22	53.50000 +0.00	54.65	53.50	53.50	45,744
29 Mar 22	53.50000 +0.00	54.65	53.50	53.50	45,744
28 Mar 22	53.50000 +0.00	54.10	53.00	53.50	58,236
25 Mar 22	53.50000 +0.00	54.10	53.39	53.50	27,274
24 Mar 22	53.50000 -1.00	54.00	52.02	54.00	25,421
23 Mar 22	54.50000 -0.50	54.90	54.04	54.50	30,642
22 Mar 22	55.00000 -0.50	55.75	54.90	55.50	124,782
21 Mar 22	55.50000 +0.00	57.00	52.00	55.50	97,861
18 Mar 22	55.50000 +3.50	57.00	52.00	54.50	97,861
17 Mar 22	52.00000 -0.50	52.80	51.11	52.50	63,886
16 Mar 22	52.50000 -0.50	53.99	50.75	53.00	54,000
15 Mar 22	53.00000 -1.00	54.35	51.24	54.00	45,973
14 Mar 22	54.00000 -1.00	54.22	53.04	54.22	31,000
11 Mar 22	55.00000 +2.50	56.00	53.70	53.70	93,673
10 Mar 22	52.50000 +0.00	52.50	52.50	52.50	0
09 Mar 22	52.50000 +1.50	53.00	51.06	51.06	51,900
08 Mar 22	51.00000 +2.00	51.00	48.55	49.00	58,659
07 Mar 22	49.00000 -1.00	49.55	48.00	49.50	6,958
04 Mar 22	50.00000 -1.00	51.40	50.00	51.00	7,937
03 Mar 22	51.00000 +0.15	51.00	50.26	50.50	96,083
02 Mar 22	50.85000 -1.03	50.85	50.85	50.85	12,294
01 Mar 22	51.88000 +0.88	51.88	51.88	51.88	462
28 Feb 22	51.00000 -1.80	52.00	50.11	52.00	4,072
25 Feb 22	52.80000 +0.80	52.80	52.80	52.80	1,111
24 Feb 22	52.00000 -1.00	52.00	51.75	52.00	23,186
23 Feb 22	53.00000 -1.50	53.00	51.00	53.00	30,000
22 Feb 22	54.50000 -1.50	55.02	51.04	55.02	90,948
21 Feb 22	56.00000 -3.50	58.32	55.99	58.32	64,667
18 Feb 22	59.50000 +0.00	60.45	58.32	59.00	27,068
17 Feb 22	59.50000 +0.00	60.72	59.50	60.00	57,419
16 Feb 22	59.50000 -1.40	59.50	59.50	59.50	0
15 Feb 22	60.90000 +1.40	60.90	60.90	60.90	3,277
14 Feb 22	59.50000 +0.00	60.94	59.00	59.00	78,900
11 Feb 22	59.50000 +0.00	60.94	59.00	59.00	15,622
10 Feb 22	59.50000 -1.00	60.90	58.28	60.50	53,999
09 Feb 22	60.50000 -2.50	63.00	60.00	63.00	36,500
08 Feb 22	63.00000 +5.00	63.96	60.00	60.00	23,506
07 Feb 22	58.00000 +1.50	60.00	56.11	56.50	13,318
04 Feb 22	56.50000 +3.00	58.00	54.52	54.52	77,509
03 Feb 22	53.50000 +1.50	54.00	51.60	52.00	114,444
02 Feb 22	52.00000 -1.90	53.40	51.30	52.00	30,006
01 Feb 22	53.90000 +1.90	53.90	53.90	53.90	1,250
31 Jan 22	52.00000 -0.99	52.99	51.24	52.00	44,795
28 Jan 22	52.99000 +0.99	53.40	52.99	52.99	61,007
27 Jan 22	52.00000 +0.50	53.70	51.15	51.50	275,972
26 Jan 22	51.50000 +0.50	53.25	50.05	52.95	260,111
25 Jan 22	51.00000 -1.75	51.00	51.00	51.00	18,914
24 Jan 22	52.75000 +0.00	52.75	52.75	52.75	1,111
21 Jan 22	52.75000 +0.25	52.75	52.75	52.75	1,111
20 Jan 22	52.50000 +3.00	53.90	50.42	50.42	425,001
19 Jan 22	49.50000 +0.00	50.44	48.13	49.50	21,765
18 Jan 22	49.50000 -1.25	50.44	48.13	49.50	21,765
17 Jan 22	50.75000 +0.75	50.75	50.75	50.75	16,711
14 Jan 22	50.00000 +0.50	50.75	50.00	50.00	24,718
13 Jan 22	49.50000 +0.00	50.25	48.06	49.50	206
12 Jan 22	49.50000 +0.50	50.25	48.06	49.50	1,074
11 Jan 22	49.00000 -1.25	49.00	49.00	49.00	48,000
10 Jan 22	50.25000 +1.25	50.25	50.25	50.25	3,500
07 Jan 22	49.00000 +1.40	49.70	47.60	49.50	33,604
06 Jan 22	47.60000 -2.46	47.60	47.60	47.60	70
05 Jan 22	50.06000 -1.69	53.00	50.06	51.50	15,298
04 Jan 22	51.75000 +0.30	52.44	51.75	51.75	5,193
31 Dec 21	51.45000 -0.05	51.45	51.45	51.45	486
30 Dec 21	51.50000 -0.25	51.50	51.50	51.50	0
29 Dec 21	51.75000 +0.25	51.75	51.75	51.75	155
24 Dec 21	51.50000 +0.00	51.50	51.50	51.50	0
23 Dec 21	51.50000 +0.00	51.50	51.50	51.50	0
22 Dec 21	51.50000 -0.94	52.00	50.00	52.00	23,301
21 Dec 21	52.44000 -0.06	52.44	52.44	52.44	1,077
20 Dec 21	52.50000 +0.00	52.50	50.10	52.50	652
17 Dec 21	52.50000 +0.00	52.50	52.50	52.50	0
16 Dec 21	52.50000 +0.00	52.50	52.50	52.50	0
15 Dec 21	52.50000 +0.00	53.00	50.10	52.50	3,354
14 Dec 21	52.50000 +0.00	52.50	52.50	52.50	0
13 Dec 21	52.50000 -0.50	52.50	52.50	52.50	0
10 Dec 21	53.00000 +0.50	53.00	53.00	53.00	10,000
09 Dec 21	52.50000 -2.00	54.72	51.00	53.50	50,774
08 Dec 21	54.50000 -1.50	57.90	54.00	56.00	53,155
07 Dec 21	56.00000 +0.90	57.00	55.25	55.50	715,204
06 Dec 21	55.10000 -0.40	55.10	55.10	55.10	600,758
03 Dec 21	55.50000 +0.33	57.00	55.10	55.50	2,549,568
02 Dec 21	55.17200 +0.17	55.17	53.00	55.00	40,224
01 Dec 21	55.00000 +0.00	55.25	53.25	55.00	3,400
30 Nov 21	55.00000 -1.00	55.50	52.00	55.00	21,507
29 Nov 21	56.00000 +1.00	56.00	56.00	56.00	845
26 Nov 21	55.00000 +0.00	55.00	52.12	55.00	25,000
25 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
24 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
23 Nov 21	55.00000 +0.00	57.00	53.25	55.00	18,522
22 Nov 21	55.00000 +0.00	55.49	52.12	55.00	6,246
19 Nov 21	55.00000 -0.49	55.00	55.00	55.00	0
18 Nov 21	55.49500 +0.00	55.49	55.49	55.49	160
17 Nov 21	55.49500 +0.49	56.00	55.49	55.49	1,344
16 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
15 Nov 21	55.00000 -0.55	56.00	52.15	55.00	23,180
12 Nov 21	55.55000 +0.55	55.60	55.55	55.55	12,838
11 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
10 Nov 21	55.00000 +0.00	55.00	55.00	55.00	0
09 Nov 21	55.00000 -0.55	55.00	55.00	55.00	0
08 Nov 21	55.55000 +0.55	55.55	55.55	55.55	5,389
05 Nov 21	55.00000 +3.00	55.00	55.00	55.00	0
04 Nov 21	52.00000 -3.55	52.00	52.00	52.00	8,955
03 Nov 21	55.55000 +0.55	55.60	55.55	55.55	1,589
02 Nov 21	55.00000 -0.19	55.00	55.00	55.00	0
01 Nov 21	55.19500 +0.69	55.19	55.19	55.19	3,000
29 Oct 21	54.50000 -0.50	56.25	54.50	55.00	7,004
28 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
27 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
26 Oct 21	55.00000 +3.00	55.00	55.00	55.00	0
25 Oct 21	52.00000 -4.25	52.00	52.00	52.00	24
22 Oct 21	56.25000 +1.25	56.25	56.25	56.25	88
21 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
20 Oct 21	55.00000 +0.00	56.90	55.00	55.00	4,484
19 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
18 Oct 21	55.00000 +0.00	55.00	55.00	55.00	0
15 Oct 21	55.00000 +3.36	55.00	55.00	55.00	0
14 Oct 21	51.64320 -4.36	51.64	51.64	51.64	18,257
13 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
12 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
11 Oct 21	56.00000 +0.00	56.00	56.00	56.00	2,210
08 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
07 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
06 Oct 21	56.00000 +0.00	56.00	56.00	56.00	89
05 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
04 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
01 Oct 21	56.00000 +0.00	56.00	56.00	56.00	0
30 Sep 21	56.00000 -0.95	56.95	52.35	56.00	12,321
29 Sep 21	56.95000 +0.95	56.95	56.95	56.95	87
28 Sep 21	56.00000 +2.90	56.00	56.00	56.00	0
27 Sep 21	53.10000 -2.90	53.10	52.25	53.10	5,424
24 Sep 21	56.00000 +3.00	56.00	56.00	56.00	0
23 Sep 21	53.00000 -3.00	53.00	53.00	53.00	203
22 Sep 21	56.00000 +0.00	56.00	56.00	56.00	0
21 Sep 21	56.00000 +0.00	56.00	56.00	56.00	0
20 Sep 21	56.00000 +3.00	56.00	56.00	56.00	0
17 Sep 21	53.00000 -3.00	53.00	53.00	53.00	7
16 Sep 21	56.00000 +0.00	57.74	54.00	56.00	35,007
15 Sep 21	56.00000 +0.00	57.85	52.25	56.00	10,886
14 Sep 21	56.00000 -1.15	58.15	55.20	58.15	14,250
13 Sep 21	57.15000 -1.35	57.15	57.15	57.15	300
10 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
09 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
08 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
07 Sep 21	58.50000 +0.35	58.50	58.50	58.50	33,221
06 Sep 21	58.15000 -0.35	58.15	58.15	58.15	11,705
03 Sep 21	58.50000 +0.00	58.50	58.50	58.50	0
02 Sep 21	58.50000 +0.10	58.50	58.50	58.50	0
01 Sep 21	58.40000 -0.10	58.40	58.25	58.40	1,954
31 Aug 21	58.50000 +0.00	58.50	58.50	58.50	0
27 Aug 21	58.50000 +0.00	58.50	58.50	58.50	0
26 Aug 21	58.50000 +0.00	58.50	58.50	58.50	0
25 Aug 21	58.50000 -1.40	58.50	57.00	58.50	26,500
24 Aug 21	59.90000 +2.90	59.90	59.90	59.90	3,328
23 Aug 21	57.00000 -2.00	57.00	57.00	57.00	9,334
20 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
19 Aug 21	59.00000 +0.00	60.10	57.08	59.00	6,711
18 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
17 Aug 21	59.00000 -1.44	59.00	59.00	59.00	0
16 Aug 21	60.44000 +1.94	60.44	60.44	60.44	24
13 Aug 21	58.50000 -2.19	58.50	58.50	58.50	80
12 Aug 21	60.69500 +1.69	60.69	60.69	60.69	82
11 Aug 21	59.00000 -1.72	60.00	58.50	59.00	23,360
10 Aug 21	60.72000 +0.72	60.72	60.72	60.72	4,881
09 Aug 21	60.00000 +0.00	60.00	60.00	60.00	10,000
06 Aug 21	60.00000 +0.00	60.00	60.00	60.00	1,375
05 Aug 21	60.00000 -0.74	60.80	60.00	60.00	6,344
04 Aug 21	60.74000 +1.74	60.74	60.74	60.74	246
03 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
02 Aug 21	59.00000 +0.00	59.00	59.00	59.00	0
30 Jul 21	59.00000 +0.00	60.80	58.50	59.00	12,684
29 Jul 21	59.00000 -1.00	59.00	59.00	59.00	0
28 Jul 21	60.00000 +1.85	62.00	58.20	58.20	48,000
27 Jul 21	58.15000 -0.85	58.15	58.15	58.15	7,000
26 Jul 21	59.00000 +0.50	60.00	58.00	58.00	17,189
23 Jul 21	58.50000 +0.00	58.50	58.50	58.50	0
22 Jul 21	58.50000 -0.69	58.50	58.50	58.50	0
21 Jul 21	59.19000 +0.69	60.00	59.19	59.19	12,791
20 Jul 21	58.50000 -1.44	58.50	57.75	57.75	169,013
19 Jul 21	59.94000 +1.44	59.94	59.94	59.94	3,319
16 Jul 21	58.50000 +0.00	58.50	58.50	58.50	0
15 Jul 21	58.50000 +0.50	58.50	58.50	58.50	0
14 Jul 21	58.00000 -2.00	59.50	58.00	59.50	16,300
13 Jul 21	60.00000 +0.00	60.00	59.05	60.00	1,157
12 Jul 21	60.00000 +0.00	60.00	60.00	60.00	0
09 Jul 21	60.00000 +0.00	60.00	60.00	60.00	0
08 Jul 21	60.00000 -0.14	60.00	60.00	60.00	0
07 Jul 21	60.14000 +1.10	60.14	60.14	60.14	83
06 Jul 21	59.04000 -0.96	59.04	59.00	59.04	5,264
05 Jul 21	60.00000 +0.00	60.15	59.10	60.00	6,724
02 Jul 21	60.00000 +0.00	60.00	60.00	60.00	0
01 Jul 21	60.00000 +0.00	60.35	59.00	60.25	3,388
30 Jun 21	60.00000 -0.85	60.00	60.00	60.00	42
29 Jun 21	60.85000 +4.85	60.85	60.85	60.85	322
28 Jun 21	56.00000 -3.45	60.85	56.00	59.00	19,022
25 Jun 21	59.45000 +0.45	59.45	59.45	59.45	10
24 Jun 21	59.00000 -0.45	59.00	58.04	59.00	11,000
23 Jun 21	59.45000 -0.05	59.45	59.45	59.45	5,026
22 Jun 21	59.50000 +0.50	59.70	58.75	59.00	7,561
21 Jun 21	59.00000 +0.00	59.70	58.04	59.00	2,005
18 Jun 21	59.00000 +0.00	59.00	59.00	59.00	22,212
17 Jun 21	59.00000 +0.00	59.00	59.00	59.00	0
16 Jun 21	59.00000 +1.00	59.00	59.00	59.00	253
15 Jun 21	58.00000 +0.00	58.00	58.00	58.00	626,456
14 Jun 21	58.00000 +0.00	58.00	58.00	58.00	0
11 Jun 21	58.00000 +1.00	58.00	58.00	58.00	0
10 Jun 21	57.00000 -1.50	57.00	57.00	57.00	6,000
09 Jun 21	58.50000 +0.00	59.65	55.00	58.50	45,824
08 Jun 21	58.50000 +1.50	60.00	57.35	57.35	24,299
07 Jun 21	57.00000 +0.30	57.30	56.00	56.50	70,806
04 Jun 21	56.70000 +0.20	56.70	56.70	56.70	4,100
03 Jun 21	56.50000 -0.20	56.50	56.50	56.50	0
02 Jun 21	56.70000 +0.00	56.70	56.70	56.70	959
01 Jun 21	56.70000 +0.20	57.92	56.70	56.70	5,575
28 May 21	56.50000 +0.00	56.90	55.25	56.50	26,088
27 May 21	56.50000 +0.50	57.75	55.06	56.00	36,831
26 May 21	56.00000 +2.08	57.75	54.50	54.50	56,978
25 May 21	53.92000 +1.92	53.92	53.92	53.92	1,400
24 May 21	52.00000 -2.00	54.00	51.00	52.00	1,087,399
21 May 21	54.00000 +1.50	54.00	53.50	53.50	138,658
20 May 21	52.50000 -1.35	54.75	51.50	52.50	77,074
19 May 21	53.85000 +0.00	53.85	53.85	53.85	333
18 May 21	53.85000 -1.15	53.85	53.85	53.85	13,000
17 May 21	55.00000 +1.00	55.00	50.00	52.50	47,267
14 May 21	54.00000 +1.50	54.00	54.00	54.00	3,703
13 May 21	52.50000 -0.42	52.50	52.50	52.50	0
12 May 21	52.92500 +1.42	52.92	52.92	52.92	566
11 May 21	51.50000 -1.00	54.70	50.00	52.50	34,474
10 May 21	52.50000 -2.35	54.79	52.00	52.50	9,736
07 May 21	54.84500 +2.35	54.85	54.85	54.85	10,000
06 May 21	52.50000 -0.50	55.70	51.00	53.00	20,705
05 May 21	53.00000 +3.00	55.88	50.00	50.00	60,858
04 May 21	50.00000 +0.00	55.00	50.00	50.00	20,585
30 Apr 21	50.00000 +0.00	52.00	50.00	50.00	4,024
29 Apr 21	50.00000 +0.00	50.00	50.00	50.00	20
28 Apr 21	50.00000 +0.00	50.00	50.00	50.00	0
27 Apr 21	50.00000 +0.00	50.00	50.00	50.00	3,888
26 Apr 21	50.00000 +1.50	51.86	49.00	49.00	13,082
23 Apr 21	48.50000 -1.80	48.50	48.50	48.50	0
22 Apr 21	50.30000 +0.00	50.30	50.30	50.30	205
21 Apr 21	50.30000 +2.00	50.30	50.30	50.30	436
20 Apr 21	48.30000 -1.70	48.30	48.30	48.30	601
19 Apr 21	50.00000 +1.70	50.00	50.00	50.00	20,000
16 Apr 21	48.30000 +0.80	48.30	48.30	48.30	2,000
15 Apr 21	47.50000 +0.00	47.50	47.50	47.50	0
14 Apr 21	47.50000 +0.00	47.50	47.50	47.50	0
13 Apr 21	47.50000 -2.45	47.50	47.50	47.50	0
12 Apr 21	49.95000 +2.95	49.95	49.95	49.95	5,709
09 Apr 21	47.00000 -2.00	49.00	46.00	49.00	18,464
08 Apr 21	49.00000 +0.00	49.00	49.00	49.00	2
07 Apr 21	49.00000 +0.00	49.00	49.00	49.00	0
06 Apr 21	49.00000 -1.00	49.90	46.00	49.90	5,400
01 Apr 21	50.00000 +0.00	50.00	50.00	50.00	0
31 Mar 21	50.00000 +0.00	50.00	50.00	50.00	0
30 Mar 21	50.00000 +0.00	53.00	47.00	51.50	17,131
29 Mar 21	50.00000 -2.50	50.00	50.00	50.00	1,719
26 Mar 21	52.50000 +0.50	52.50	52.50	52.50	0
25 Mar 21	52.00000 -2.00	52.00	52.00	52.00	5,000
24 Mar 21	54.00000 +1.00	54.00	54.00	54.00	0
23 Mar 21	53.00000 -0.99	53.00	53.00	53.00	862
22 Mar 21	53.99000 -0.01	53.99	50.16	53.99	5,926
19 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
18 Mar 21	54.00000 +0.01	54.00	54.00	54.00	0
17 Mar 21	53.99000 +0.00	53.99	53.99	53.99	222
16 Mar 21	53.99000 -0.01	53.99	53.99	53.99	926
15 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
12 Mar 21	54.00000 +0.00	54.00	54.00	54.00	8,000
11 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
10 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
09 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
08 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
05 Mar 21	54.00000 +0.00	54.00	54.00	54.00	0
04 Mar 21	54.00000 +2.75	54.00	54.00	54.00	0
03 Mar 21	51.25000 -0.75	51.25	50.00	51.25	3,002
02 Mar 21	52.00000 -4.00	52.00	52.00	52.00	3,088
01 Mar 21	56.00000 -2.40	56.00	56.00	56.00	0
26 Feb 21	58.40000 +1.00	58.40	58.40	58.40	862
25 Feb 21	57.40000 +7.40	57.40	57.40	57.40	862
24 Feb 21	50.00000 -6.00	50.00	50.00	50.00	14,706
23 Feb 21	56.00000 +0.75	60.00	55.00	57.50	2,827
22 Feb 21	55.25000 -2.25	55.25	55.00	55.25	6,773
19 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
18 Feb 21	57.50000 -1.25	57.50	57.50	57.50	0
17 Feb 21	58.75000 +1.25	58.75	58.75	58.75	102
16 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
15 Feb 21	57.50000 -1.00	57.50	57.50	57.50	0
12 Feb 21	58.50000 -0.50	59.88	58.50	58.50	1,295
11 Feb 21	59.00000 +1.50	59.00	59.00	59.00	2,600
10 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
09 Feb 21	57.50000 +0.00	58.75	55.00	57.50	1,697
08 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
05 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
04 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
03 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
02 Feb 21	57.50000 +0.00	57.50	57.50	57.50	0
01 Feb 21	57.50000 +1.50	60.00	56.00	57.50	9,725
29 Jan 21	56.00000 -1.50	56.00	56.00	56.00	5,091
28 Jan 21	57.50000 +1.50	57.50	57.50	57.50	0
27 Jan 21	56.00000 +0.00	56.00	56.00	56.00	4,667
26 Jan 21	56.00000 -1.50	56.00	56.00	56.00	3,000
25 Jan 21	57.50000 +0.00	57.50	57.50	57.50	0
22 Jan 21	57.50000 -2.50	57.50	57.50	57.50	0
21 Jan 21	60.00000 +0.20	60.00	60.00	60.00	375
20 Jan 21	59.80000 -0.20	59.80	59.80	59.80	250
19 Jan 21	60.00000 +2.50	60.00	60.00	60.00	880
18 Jan 21	57.50000 +2.25	57.50	57.50	57.50	0
15 Jan 21	55.25000 -2.25	55.25	55.25	55.25	3,211
14 Jan 21	57.50000 -2.50	59.90	55.00	57.50	38,936
13 Jan 21	60.00000 +2.50	60.00	60.00	60.00	120
12 Jan 21	57.50000 +2.50	60.00	57.50	57.50	116,583
11 Jan 21	55.00000 -2.50	55.00	55.00	55.00	1,600
08 Jan 21	57.50000 +0.00	58.00	55.25	57.50	8,838
07 Jan 21	57.50000 +0.00	57.50	57.50	57.50	0
06 Jan 21	57.50000 -2.50	57.50	57.50	57.50	0
05 Jan 21	60.00000 +2.50	60.00	60.00	60.00	1,000
04 Jan 21	57.50000 +0.00	58.40	55.00	57.50	32,801
31 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
30 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
29 Dec 20	57.50000 +0.00	58.80	55.25	57.50	11,146
24 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
23 Dec 20	57.50000 +0.00	57.50	57.50	57.50	10
22 Dec 20	57.50000 +0.00	58.90	55.51	57.50	2,584
21 Dec 20	57.50000 -1.50	59.00	55.00	57.50	5,030
18 Dec 20	59.00000 -1.00	59.00	59.00	59.00	1,169
17 Dec 20	60.00000 +0.67	60.00	55.46	57.50	934
16 Dec 20	59.33000 +1.83	59.33	59.33	59.33	112
15 Dec 20	57.50000 +0.00	57.50	57.50	57.50	0
14 Dec 20	57.50000 -2.50	60.00	55.35	60.00	6,699
11 Dec 20	60.00000 +3.25	61.00	55.55	60.00	1,784
10 Dec 20	56.75000 -3.25	56.75	55.50	56.75	2,725
09 Dec 20	60.00000 +0.00	62.50	60.00	60.00	58,745
08 Dec 20	60.00000 -2.00	65.00	60.00	60.00	25,028
07 Dec 20	62.00000 +2.00	63.00	60.00	60.00	14,198
04 Dec 20	60.00000 -3.50	66.86	60.00	63.50	146,667
03 Dec 20	63.50000 +8.50	66.86	57.00	57.00	43,751
02 Dec 20	55.00000 +0.00	55.00	55.00	55.00	5,500
01 Dec 20	55.00000 +4.00	55.00	55.00	55.00	3,845
30 Nov 20	51.00000 -0.40	51.00	51.00	51.00	0
27 Nov 20	51.40000 +0.40	51.40	51.40	51.40	834
26 Nov 20	51.00000 -4.00	51.00	51.00	51.00	0
25 Nov 20	55.00000 -5.00	55.00	55.00	55.00	175,872
24 Nov 20	60.00000 +11.00	60.00	60.00	60.00	9,017
23 Nov 20	49.00000 -2.00	49.00	49.00	49.00	1,400
20 Nov 20	51.00000 +0.00	51.00	51.00	51.00	10,083
19 Nov 20	51.00000 +0.00	54.84	48.25	51.00	1,404
18 Nov 20	51.00000 -1.88	54.84	48.06	51.00	1,139
17 Nov 20	52.88000 +2.88	54.84	52.88	52.88	2,446
16 Nov 20	50.00000 +0.00	50.00	50.00	50.00	0
13 Nov 20	50.00000 +0.00	52.00	48.00	50.00	13,084
12 Nov 20	50.00000 +1.00	51.50	50.00	50.00	15,717
11 Nov 20	49.00000 +0.35	49.00	49.00	49.00	0
10 Nov 20	48.65000 +3.65	48.65	48.65	48.65	6,000
09 Nov 20	45.00000 -2.50	45.00	45.00	45.00	1,276
06 Nov 20	47.50000 +2.50	47.50	47.50	47.50	0
05 Nov 20	45.00000 -2.50	45.00	45.00	45.00	20,416
04 Nov 20	47.50000 +0.00	47.50	47.50	47.50	0
03 Nov 20	47.50000 +2.32	47.50	47.50	47.50	0
02 Nov 20	45.18000 +0.18	45.18	45.00	45.18	72,138
30 Oct 20	45.00000 +0.00	45.00	45.00	45.00	8,125
29 Oct 20	45.00000 -2.50	45.00	45.00	45.00	2,500
28 Oct 20	47.50000 +0.00	48.75	45.00	47.50	10,910
27 Oct 20	47.50000 -0.30	52.00	45.00	50.00	61,487
26 Oct 20	47.80000 +0.00	47.80	47.80	47.80	0
23 Oct 20	47.80000 +0.00	47.80	47.80	47.80	0
22 Oct 20	47.80000 +0.00	47.80	47.80	47.80	0
21 Oct 20	47.80000 -3.20	52.00	47.00	52.00	12,567
20 Oct 20	51.00000 -7.00	51.00	50.00	51.00	3,961
19 Oct 20	58.00000 -4.00	58.00	58.00	58.00	5,000
16 Oct 20	62.00000 +2.00	62.00	62.00	62.00	1,285
15 Oct 20	60.00000 +0.00	60.00	60.00	60.00	0
14 Oct 20	60.00000 +0.00	60.00	60.00	60.00	0
13 Oct 20	60.00000 +5.00	60.00	60.00	60.00	0
12 Oct 20	55.00000 -4.90	55.00	55.00	55.00	334
09 Oct 20	59.90000 -0.10	59.90	59.90	59.90	11,000
08 Oct 20	60.00000 +0.50	60.00	60.00	60.00	0
07 Oct 20	59.50000 -0.50	59.50	59.50	59.50	5,000
06 Oct 20	60.00000 +3.00	60.00	60.00	60.00	0
05 Oct 20	57.00000 -4.00	57.00	57.00	57.00	2,500
02 Oct 20	61.00000 +0.00	61.00	61.00	61.00	0
01 Oct 20	61.00000 +0.00	61.00	61.00	61.00	0
30 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
29 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
28 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
25 Sep 20	61.00000 +12.13	61.00	61.00	61.00	0
24 Sep 20	48.86510 -12.13	48.87	48.87	48.87	10,228
23 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
22 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
21 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
18 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
17 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
16 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
15 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
14 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
11 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
10 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
09 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
08 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
07 Sep 20	61.00000 +0.00	61.00	61.00	61.00	0
04 Sep 20	61.00000 -1.50	61.00	61.00	61.00	0
03 Sep 20	62.50000 +0.00	62.50	62.50	62.50	0
02 Sep 20	62.50000 +0.00	62.50	62.50	62.50	0
01 Sep 20	62.50000 +0.00	62.50	62.50	62.50	0
28 Aug 20	62.50000 +0.00	62.50	62.50	62.50	0
27 Aug 20	62.50000 +0.00	62.50	62.50	62.50	0
26 Aug 20	62.50000 +0.00	62.50	62.50	62.50	0
25 Aug 20	62.50000 +2.40	62.50	62.50	62.50	0
24 Aug 20	60.10000 -0.90	60.10	60.10	60.10	2,500
21 Aug 20	61.00000 -1.50	61.70	60.00	61.70	12,351
20 Aug 20	62.50000 -0.50	62.50	62.50	62.50	0
19 Aug 20	63.00000 +0.50	63.00	63.00	63.00	43
18 Aug 20	62.50000 +0.00	63.40	60.00	63.40	8,500
17 Aug 20	62.50000 +2.50	62.50	62.50	62.50	0
14 Aug 20	60.00000 -4.00	60.00	60.00	60.00	2,500
13 Aug 20	64.00000 +0.00	64.00	64.00	64.00	0
12 Aug 20	64.00000 +4.00	64.00	64.00	64.00	0
11 Aug 20	60.00000 -4.00	60.00	60.00	60.00	2,500
10 Aug 20	64.00000 +0.00	64.00	64.00	64.00	0
07 Aug 20	64.00000 -1.00	67.55	63.00	66.50	4,000
06 Aug 20	65.00000 -2.00	65.00	65.00	65.00	1,000
05 Aug 20	67.00000 -1.50	67.00	65.00	67.00	5,000
04 Aug 20	68.50000 +1.50	68.50	68.50	68.50	0
03 Aug 20	67.00000 -4.00	67.00	67.00	67.00	12,936
31 Jul 20	71.00000 +0.00	71.00	71.00	71.00	0
30 Jul 20	71.00000 +1.00	71.00	71.00	71.00	0
29 Jul 20	70.00000 -5.19	70.00	70.00	70.00	4,000
28 Jul 20	75.19000 +1.69	75.19	75.19	75.19	79
27 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
24 Jul 20	73.50000 +0.00	73.50	73.50	73.50	2,173
23 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
21 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
20 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
17 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
16 Jul 20	73.50000 +2.00	73.50	73.50	73.50	0
15 Jul 20	71.50000 -2.00	71.50	70.00	71.50	10,000
14 Jul 20	73.50000 -1.75	73.50	73.50	73.50	0
13 Jul 20	75.24990 +1.75	75.25	75.25	75.25	31
10 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
09 Jul 20	73.50000 +0.00	73.50	73.50	73.50	0
08 Jul 20	73.50000 -1.00	73.50	73.50	73.50	0
07 Jul 20	74.50000 +0.00	74.50	74.50	74.50	0
06 Jul 20	74.50000 -2.00	74.50	74.50	74.50	0
03 Jul 20	76.50000 +0.20	76.50	76.50	76.50	0
02 Jul 20	76.30000 -0.20	76.30	76.30	76.30	174
01 Jul 20	76.50000 +0.00	76.50	76.50	76.50	0
30 Jun 20	76.50000 +0.11	76.50	76.50	76.50	0
29 Jun 20	76.39400 -0.06	76.39	76.39	76.39	2
26 Jun 20	76.45000 -0.05	76.45	76.45	76.45	128
25 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
24 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
23 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
22 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
19 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
18 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
17 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
16 Jun 20	76.50000 +0.05	76.50	76.50	76.50	0
15 Jun 20	76.45000 -0.05	76.45	76.45	76.45	1,946
12 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
11 Jun 20	76.50000 +0.60	76.50	76.50	76.50	0
10 Jun 20	75.90000 -0.60	75.90	75.90	75.90	4,000
09 Jun 20	76.50000 -0.32	76.50	76.50	76.50	0
08 Jun 20	76.82000 +0.32	76.82	76.82	76.82	5,196
05 Jun 20	76.50000 +0.00	76.50	76.50	76.50	0
04 Jun 20	76.50000 -0.32	76.50	76.50	76.50	0
03 Jun 20	76.82000 +0.32	76.82	76.82	76.82	6,155
02 Jun 20	76.50000 +3.50	76.50	76.50	76.50	0
01 Jun 20	73.00000 -3.50	73.00	73.00	73.00	1,000
29 May 20	76.50000 +0.00	76.50	76.50	76.50	0
28 May 20	76.50000 +0.00	76.50	76.50	76.50	0
27 May 20	76.50000 -0.44	76.50	76.50	76.50	0
26 May 20	76.94400 +0.44	77.00	76.94	76.94	21,298
22 May 20	76.50000 +0.00	76.50	76.50	76.50	0
21 May 20	76.50000 +0.00	76.50	76.50	76.50	0
20 May 20	76.50000 +0.00	76.50	76.50	76.50	0
19 May 20	76.50000 +0.00	76.50	76.50	76.50	0
18 May 20	76.50000 +0.00	76.50	76.50	76.50	0
15 May 20	76.50000 -1.00	76.50	76.50	76.50	0
14 May 20	77.50000 +0.00	77.50	77.50	77.50	0
13 May 20	77.50000 +0.00	77.50	77.50	77.50	0
12 May 20	77.50000 +0.00	77.50	77.50	77.50	0
11 May 20	77.50000 +0.00	77.50	77.50	77.50	0
07 May 20	77.50000 +0.00	77.50	77.50	77.50	0
06 May 20	77.50000 +0.00	77.50	77.50	77.50	0
05 May 20	77.50000 +0.00	77.50	77.50	77.50	0
04 May 20	77.50000 +0.00	77.50	77.50	77.50	0
01 May 20	77.50000 +0.00	77.50	77.50	77.50	0
30 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
29 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
28 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
27 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
24 Apr 20	77.50000 -2.50	78.50	75.10	77.50	1,314
23 Apr 20	80.00000 +2.50	80.00	80.00	80.00	79
22 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
21 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
20 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
17 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
16 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
15 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
14 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
09 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
08 Apr 20	77.50000 -0.85	77.50	77.50	77.50	0
07 Apr 20	78.35000 +0.85	78.35	78.35	78.35	3,000
06 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
03 Apr 20	77.50000 +0.00	77.50	77.50	77.50	0
02 Apr 20	77.50000 -0.85	77.50	77.50	77.50	0
01 Apr 20	78.35000 +0.85	78.35	78.35	78.35	1,276
31 Mar 20	77.50000 -1.00	77.50	77.50	77.50	0
30 Mar 20	78.50000 +1.00	78.50	78.50	78.50	12
27 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
26 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
25 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
24 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
23 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
20 Mar 20	77.50000 +0.00	77.50	77.50	77.50	0
19 Mar 20	77.50000 +2.40	77.50	77.50	77.50	0
18 Mar 20	75.10000 -2.40	75.10	75.10	75.10	1,015
17 Mar 20	77.50000 +2.50	77.50	77.50	77.50	0
16 Mar 20	75.00000 -5.00	75.00	75.00	75.00	3,000
13 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
12 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
11 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
10 Mar 20	80.00000 -4.80	80.00	80.00	80.00	0
09 Mar 20	84.80000 +4.80	84.80	84.80	84.80	516
06 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
05 Mar 20	80.00000 +3.34	80.00	80.00	80.00	1,964
04 Mar 20	76.65850 -3.34	76.66	76.66	76.66	3,000
03 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
02 Mar 20	80.00000 +0.00	80.00	80.00	80.00	0
28 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
27 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
26 Feb 20	80.00000 +0.00	80.00	80.00	80.00	50,000
25 Feb 20	80.00000 +2.00	80.00	80.00	80.00	0
24 Feb 20	78.00000 -2.00	78.00	76.55	78.00	24,000
21 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
20 Feb 20	80.00000 +1.00	80.00	80.00	80.00	0
19 Feb 20	79.00000 -1.00	79.00	79.00	79.00	151
18 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
17 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
14 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
13 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
12 Feb 20	80.00000 +0.00	80.00	75.50	80.00	56,531
11 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
10 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
07 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
06 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
05 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
04 Feb 20	80.00000 +0.00	80.00	80.00	80.00	0
03 Feb 20	80.00000 -3.50	80.00	80.00	80.00	0
31 Jan 20	83.50000 +3.50	83.50	83.50	83.50	10,000
30 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
29 Jan 20	80.00000 +4.80	80.00	80.00	80.00	0
28 Jan 20	75.20000 -4.80	75.20	75.20	75.20	100
27 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
24 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
23 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
22 Jan 20	80.00000 +5.13	80.00	80.00	80.00	0
21 Jan 20	74.86670 -5.13	74.87	74.87	74.87	3,000
20 Jan 20	80.00000 -3.50	80.00	75.00	80.00	191,736
17 Jan 20	83.50000 +3.50	83.50	83.50	83.50	177
16 Jan 20	80.00000 -1.50	80.00	80.00	80.00	0
15 Jan 20	81.50000 +1.50	81.50	81.50	81.50	245
14 Jan 20	80.00000 -1.50	80.00	80.00	80.00	0
13 Jan 20	81.50000 +0.00	81.50	81.50	81.50	59
10 Jan 20	81.50000 +1.50	81.50	81.50	81.50	3,000
09 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
08 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
07 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
06 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
03 Jan 20	80.00000 +0.00	80.00	80.00	80.00	0
02 Jan 20	80.00000 +0.00	81.50	80.00	80.00	75,500
31 Dec 19	80.00000 +0.00	80.00	80.00	80.00	0
30 Dec 19	80.00000 +1.00	80.00	80.00	80.00	0
27 Dec 19	79.00000 +4.00	79.00	79.00	79.00	4,311
24 Dec 19	75.00000 -3.90	75.00	75.00	75.00	1,350,000
23 Dec 19	78.90000 +0.00	78.90	78.90	78.90	2,531
20 Dec 19	78.90000 +0.40	78.90	78.90	78.90	164
19 Dec 19	78.50000 -0.50	78.50	78.50	78.50	171,040
18 Dec 19	79.00000 +0.50	79.00	79.00	79.00	125
17 Dec 19	78.50000 +2.00	80.00	76.50	78.50	35,055
16 Dec 19	76.50000 -2.00	76.50	76.50	76.50	5,000
13 Dec 19	78.50000 +0.00	78.50	78.50	78.50	0
12 Dec 19	78.50000 -1.48	78.50	78.50	78.50	0
11 Dec 19	79.98000 +0.48	79.99	79.98	79.98	5,702
10 Dec 19	79.50000 -2.00	79.50	79.50	79.50	0
09 Dec 19	81.50000 -0.50	83.00	80.00	83.00	10,350
06 Dec 19	82.00000 -1.50	82.00	80.00	82.00	50,000
05 Dec 19	83.50000 +0.00	83.50	83.50	83.50	0
04 Dec 19	83.50000 -3.50	83.50	83.50	83.50	0
03 Dec 19	86.99990 +4.00	87.00	87.00	87.00	408
02 Dec 19	83.00000 -3.40	83.00	83.00	83.00	2,394
29 Nov 19	86.40000 +2.90	86.40	86.40	86.40	2,000
28 Nov 19	83.50000 +0.00	83.50	83.50	83.50	0
27 Nov 19	83.50000 -1.50	83.50	83.50	83.50	0
26 Nov 19	85.00000 -5.00	85.00	85.00	85.00	0
25 Nov 19	90.00000 +5.00	90.00	90.00	90.00	1,111
22 Nov 19	85.00000 +2.00	85.00	85.00	85.00	0
21 Nov 19	83.00000 +2.00	83.00	83.00	83.00	5,000
20 Nov 19	81.00000 +4.50	81.00	81.00	81.00	3,945
19 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
18 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
15 Nov 19	76.50000 +0.00	76.50	76.50	76.50	121,174
14 Nov 19	76.50000 +0.93	76.50	76.50	76.50	0
13 Nov 19	75.56500 -0.93	75.57	75.57	75.57	1,106
12 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
11 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
08 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
07 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
06 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
05 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
04 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
01 Nov 19	76.50000 +0.00	76.50	76.50	76.50	0
31 Oct 19	76.50000 +1.25	76.50	76.50	76.50	0
30 Oct 19	75.25000 -2.25	75.25	75.25	75.25	458
29 Oct 19	77.50000 +1.50	80.00	77.50	77.50	5,000
28 Oct 19	76.00000 -1.25	80.00	75.00	76.00	25,078
25 Oct 19	77.25000 +2.25	77.25	77.25	77.25	10,000
23 Oct 19	75.00000 +1.00	75.00	75.00	75.00	635
22 Oct 19	74.00000 -2.00	74.00	74.00	74.00	1,918
21 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
18 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
17 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
16 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
15 Oct 19	76.00000 +0.00	76.00	76.00	76.00	0
14 Oct 19	76.00000 +1.75	76.00	76.00	76.00	0
11 Oct 19	74.25000 +0.25	74.25	74.25	74.25	1,362
10 Oct 19	74.00000 +0.00	74.00	74.00	74.00	0
09 Oct 19	74.00000 +0.00	74.00	74.00	74.00	0
08 Oct 19	74.00000 +1.25	74.00	74.00	74.00	0
07 Oct 19	72.75000 -0.25	72.75	72.75	72.75	4,947
04 Oct 19	73.00000 +0.00	73.00	73.00	73.00	0
03 Oct 19	73.00000 +0.00	73.00	73.00	73.00	0
02 Oct 19	73.00000 +1.50	73.00	73.00	73.00	0
01 Oct 19	71.50000 -1.30	71.50	71.50	71.50	2,000
30 Sep 19	72.80000 -0.20	72.80	72.80	72.80	481
27 Sep 19	73.00000 +1.92	73.00	73.00	73.00	0
26 Sep 19	71.08000 -1.92	71.08	71.08	71.08	898
25 Sep 19	73.00000 +0.00	73.00	73.00	73.00	0
24 Sep 19	73.00000 +0.00	73.00	73.00	73.00	0
23 Sep 19	73.00000 +0.00	73.00	73.00	73.00	0
20 Sep 19	73.00000 +3.00	73.00	73.00	73.00	0
19 Sep 19	70.00000 -6.50	70.00	70.00	70.00	6,288
18 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
17 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
16 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
13 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
12 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
11 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
10 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
09 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
06 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
05 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
04 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
03 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
02 Sep 19	76.50000 +0.00	76.50	76.50	76.50	0
30 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
29 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
28 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
27 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
23 Aug 19	76.50000 -0.50	76.50	76.50	76.50	0
22 Aug 19	77.00000 -2.00	77.00	77.00	77.00	3,896
21 Aug 19	79.00000 +2.50	79.00	79.00	79.00	364
20 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
19 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
16 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
15 Aug 19	76.50000 +1.50	76.50	76.50	76.50	0
14 Aug 19	75.00000 -1.50	75.00	75.00	75.00	661
13 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
12 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
09 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
08 Aug 19	76.50000 +0.00	76.50	76.50	76.50	0
07 Aug 19	76.50000 +1.40	76.50	76.50	76.50	0
06 Aug 19	75.10000 -1.40	75.10	75.10	75.10	2,071
05 Aug 19	76.50000 -0.50	76.50	76.50	76.50	0
02 Aug 19	77.00000 -1.16	77.00	77.00	77.00	4,000
01 Aug 19	78.16250 +1.66	78.16	78.16	78.16	3,000
31 Jul 19	76.50000 +0.00	76.50	76.50	76.50	0
30 Jul 19	76.50000 -9.00	83.00	70.00	83.00	3,351,399
29 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
26 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
25 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
24 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
23 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
22 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
19 Jul 19	85.50000 -1.00	85.50	85.50	85.50	0
18 Jul 19	86.49990 +1.00	86.50	86.50	86.50	911
17 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
16 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
15 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
12 Jul 19	85.50000 +1.50	87.00	83.00	85.50	3,285
11 Jul 19	84.00000 -3.00	84.00	84.00	84.00	8,746
10 Jul 19	87.00000 +1.50	87.00	87.00	87.00	330
09 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
08 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
05 Jul 19	85.50000 +0.00	85.50	85.50	85.50	0
04 Jul 19	85.50000 -1.50	85.50	85.50	85.50	0
03 Jul 19	87.00000 +0.00	87.00	87.00	87.00	54
02 Jul 19	87.00000 +0.00	87.00	87.00	87.00	21
01 Jul 19	87.00000 +1.50	87.00	87.00	87.00	2
28 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
27 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
26 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
25 Jun 19	85.50000 +2.50	85.50	85.50	85.50	0
24 Jun 19	83.00000 -2.50	83.00	83.00	83.00	5,837
21 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
20 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
19 Jun 19	85.50000 +0.00	85.50	85.50	85.50	0
18 Jun 19	85.50000 +2.36	85.50	85.50	85.50	0
17 Jun 19	83.14000 -3.36	83.14	83.14	83.14	4,185
14 Jun 19	86.50000 -0.50	86.50	86.50	86.50	0
13 Jun 19	87.00000 -0.50	89.30	87.00	87.00	16,220
12 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
11 Jun 19	87.50000 +0.75	87.50	87.50	87.50	0
10 Jun 19	86.75000 -0.75	86.75	86.75	86.75	7,554
07 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
06 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
05 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
04 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
03 Jun 19	87.50000 +0.00	87.50	87.50	87.50	0
31 May 19	87.50000 +0.00	87.50	87.50	87.50	0
30 May 19	87.50000 +0.00	87.50	87.50	87.50	0
29 May 19	87.50000 +0.00	87.50	87.50	87.50	0
28 May 19	87.50000 +0.00	87.50	87.50	87.50	0
24 May 19	87.50000 +0.00	87.50	87.50	87.50	0
23 May 19	87.50000 +0.00	87.50	87.50	87.50	0
22 May 19	87.50000 +0.00	87.50	87.50	87.50	0
21 May 19	87.50000 -2.00	87.50	87.50	87.50	0
20 May 19	89.50000 +2.00	90.00	89.50	89.50	3,314
17 May 19	87.50000 +0.00	87.50	87.50	87.50	0
16 May 19	87.50000 +0.00	87.50	87.50	87.50	0
15 May 19	87.50000 +0.00	87.50	87.50	87.50	0
14 May 19	87.50000 +0.00	87.50	87.50	87.50	0
13 May 19	87.50000 +0.00	87.50	87.50	87.50	0
10 May 19	87.50000 +0.00	87.50	87.50	87.50	0
09 May 19	87.50000 +0.00	87.50	87.50	87.50	0
08 May 19	87.50000 +0.00	87.50	87.50	87.50	0
07 May 19	87.50000 +0.00	87.50	87.50	87.50	0
03 May 19	87.50000 +0.00	87.50	87.50	87.50	0
02 May 19	87.50000 +0.00	87.50	87.50	87.50	0
01 May 19	87.50000 -1.75	89.00	87.50	87.50	142,384
30 Apr 19	89.25000 +0.00	89.25	89.25	89.25	100
29 Apr 19	89.25000 +1.75	89.25	89.25	89.25	276
26 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
25 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
24 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
23 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
18 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
17 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
16 Apr 19	87.50010 +0.00	87.50	87.50	87.50	1,200
15 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
12 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
11 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
10 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
09 Apr 19	87.50000 -4.50	92.00	87.50	87.50	105,146
08 Apr 19	92.00000 +4.50	92.00	92.00	92.00	7,554
05 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
04 Apr 19	87.50000 +1.00	87.50	87.50	87.50	0
03 Apr 19	86.50000 -1.00	86.50	86.50	86.50	0
02 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
01 Apr 19	87.50000 +0.00	87.50	87.50	87.50	0
29 Mar 19	87.50000 +0.00	87.50	87.50	87.50	0
28 Mar 19	87.50000 +0.00	87.50	87.50	87.50	0
27 Mar 19	87.50000 +1.00	88.95	87.50	87.50	4,400
26 Mar 19	86.50000 +0.00	86.50	86.50	86.50	0
25 Mar 19	86.50000 +0.54	86.50	86.00	86.00	4,600
22 Mar 19	85.95890 +1.46	85.96	85.96	85.96	1,162
21 Mar 19	84.50000 +0.00	85.40	84.50	84.50	4,650
20 Mar 19	84.50000 +0.00	84.50	84.50	84.50	0
19 Mar 19	84.50000 +0.00	84.50	84.50	84.50	0
18 Mar 19	84.50000 +0.00	84.50	84.50	84.50	0
15 Mar 19	84.50000 -1.05	84.50	84.50	84.50	0
14 Mar 19	85.55000 +0.30	85.55	85.55	85.55	2,337
13 Mar 19	85.25000 +0.75	85.85	85.25	85.25	2,718
12 Mar 19	84.50000 +0.00	84.50	84.50	84.50	826
11 Mar 19	84.50000 +4.50	84.50	84.50	84.50	600
08 Mar 19	80.00000 -3.00	80.00	80.00	80.00	5,933
07 Mar 19	83.00000 +0.00	83.00	83.00	83.00	0
06 Mar 19	83.00000 +1.50	83.00	83.00	83.00	0
05 Mar 19	81.50000 -1.50	81.50	81.50	81.50	910
04 Mar 19	83.00000 -2.75	83.00	83.00	83.00	0
01 Mar 19	85.75000 +0.25	85.75	85.75	85.75	29,881
28 Feb 19	85.50000 +2.05	85.97	85.25	85.25	7,600
27 Feb 19	83.45000 -1.05	83.45	83.45	83.45	14
26 Feb 19	84.50000 +0.00	84.50	84.50	84.50	0
25 Feb 19	84.50000 +0.00	84.50	84.50	84.50	0
22 Feb 19	84.50000 +0.50	84.50	84.50	84.50	0
21 Feb 19	84.00000 +0.00	84.00	84.00	84.00	12,000
20 Feb 19	84.00000 +2.00	84.00	84.00	84.00	10,000
19 Feb 19	82.00000 +3.00	82.00	82.00	82.00	10,000
18 Feb 19	79.00000 -1.00	79.00	78.25	79.00	294
15 Feb 19	80.00000 -5.25	83.00	77.35	83.00	11,007
14 Feb 19	85.25000 -7.75	92.00	77.00	92.00	41,110
13 Feb 19	93.00000 -1.00	93.00	93.00	93.00	1,002
12 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
11 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
08 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
07 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
06 Feb 19	94.00000 +0.00	94.00	94.00	94.00	0
05 Feb 19	94.00000 +1.00	94.00	94.00	94.00	0
04 Feb 19	93.00000 -2.00	93.00	93.00	93.00	696
01 Feb 19	95.00000 +0.00	95.00	95.00	95.00	0
31 Jan 19	95.00000 +0.00	95.00	95.00	95.00	0
30 Jan 19	95.00000 +0.00	95.00	95.00	95.00	0
29 Jan 19	95.00000 +2.00	95.00	95.00	95.00	0
28 Jan 19	93.00000 -2.00	93.00	93.00	93.00	520
25 Jan 19	95.00000 +1.75	95.00	95.00	95.00	0
24 Jan 19	93.25000 -1.75	93.25	93.25	93.25	210
23 Jan 19	95.00000 +0.00	95.00	95.00	95.00	0
22 Jan 19	95.00000 +1.80	95.00	95.00	95.00	0
21 Jan 19	93.20000 -1.80	93.20	93.20	93.20	1,395
18 Jan 19	95.00000 +2.75	95.00	95.00	95.00	3,157
17 Jan 19	92.25000 -2.25	92.25	92.00	92.25	7,016
16 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
15 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
14 Jan 19	94.50000 +2.50	94.50	94.50	94.50	0
11 Jan 19	92.00000 -2.50	92.00	92.00	92.00	590
10 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
09 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
08 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
07 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
04 Jan 19	94.50000 +2.25	94.50	94.50	94.50	0
03 Jan 19	92.25000 -2.25	92.25	92.25	92.25	27
02 Jan 19	94.50000 +0.00	94.50	94.50	94.50	0
31 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
28 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
27 Dec 18	94.50000 +2.50	94.50	94.50	94.50	0
24 Dec 18	92.00000 +2.67	92.00	92.00	92.00	4
21 Dec 18	89.33340 -5.17	89.33	89.33	89.33	5,000
20 Dec 18	94.50000 +2.50	94.50	94.50	94.50	0
19 Dec 18	92.00000 -2.50	92.00	92.00	92.00	5,880
18 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
17 Dec 18	94.50000 +0.00	94.50	94.50	94.50	0
14 Dec 18	94.50000 +2.25	94.50	94.50	94.50	0
13 Dec 18	92.25000 -3.75	92.25	92.25	92.25	771
12 Dec 18	96.00000 +0.85	96.00	96.00	96.00	0
11 Dec 18	95.15000 +0.92	95.15	95.15	95.15	108
10 Dec 18	94.23160 -2.27	94.23	94.23	94.23	3,000
07 Dec 18	96.50000 -0.38	96.50	96.50	96.50	0
06 Dec 18	96.87500 +0.38	96.88	96.88	96.88	1,035
05 Dec 18	96.50000 +0.46	96.50	96.50	96.50	0
04 Dec 18	96.04000 +0.00	96.04	96.04	96.04	6,369
03 Dec 18	96.04000 +0.49	96.04	96.04	96.04	24
30 Nov 18	95.55000 -1.45	95.55	95.55	95.55	14,532
29 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
28 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
27 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
26 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
23 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
22 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
21 Nov 18	97.00000 +0.96	97.00	97.00	97.00	0
20 Nov 18	96.04000 +0.00	96.04	96.04	96.04	73
19 Nov 18	96.04000 -0.96	96.04	96.00	96.04	423,200
16 Nov 18	97.00000 +0.00	97.00	97.00	97.00	0
15 Nov 18	97.00000 +0.53	97.00	97.00	97.00	0
14 Nov 18	96.47000 -0.53	96.47	96.04	96.47	2,556
13 Nov 18	97.00000 +1.00	97.00	97.00	97.00	0
12 Nov 18	96.00000 +1.44	96.00	96.00	96.00	0
09 Nov 18	94.56000 -1.44	94.56	94.56	94.56	30
08 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
07 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
06 Nov 18	96.00000 +1.44	96.00	96.00	96.00	0
05 Nov 18	94.56000 -1.44	94.56	94.56	94.56	31
02 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
01 Nov 18	96.00000 +0.00	96.00	96.00	96.00	0
31 Oct 18	96.00000 +0.00	96.00	96.00	96.00	0
30 Oct 18	96.00000 +0.00	96.00	96.00	96.00	0
29 Oct 18	96.00000 +0.00	96.00	96.00	96.00	0
26 Oct 18	96.00000 -0.50	96.00	96.00	96.00	0
25 Oct 18	96.50000 +0.00	96.50	96.50	96.50	0
24 Oct 18	96.50000 -0.50	97.23	95.00	97.00	6,353
23 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
22 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
19 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
18 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
17 Oct 18	97.00000 +0.00	97.00	97.00	97.00	0
16 Oct 18	97.00000 -1.00	98.50	96.04	98.50	6,948
15 Oct 18	98.00000 -0.52	98.00	98.00	98.00	4,000
12 Oct 18	98.52000 +0.00	98.52	98.52	98.52	469
11 Oct 18	98.52000 -3.48	98.52	98.52	98.52	31
10 Oct 18	102.00000 +0.50	102.00	102.00	102.00	0
09 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
08 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
05 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
04 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
03 Oct 18	101.50000 +1.68	101.50	101.50	101.50	0
02 Oct 18	99.82000 -1.68	99.82	99.82	99.82	25
01 Oct 18	101.50000 +0.00	101.50	101.50	101.50	0
28 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
27 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
26 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
25 Sep 18	101.50000 +2.00	101.50	101.50	101.50	0
24 Sep 18	99.50000 -2.00	99.50	99.50	99.50	2,218
21 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
20 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
19 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
18 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
17 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
14 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
13 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
12 Sep 18	101.50000 +1.68	101.50	101.50	101.50	0
11 Sep 18	99.82000 -1.68	99.82	99.82	99.82	29
10 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
07 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
06 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
05 Sep 18	101.50000 +0.00	101.50	101.50	101.50	0
04 Sep 18	101.50000 +1.68	101.50	101.50	101.50	0
03 Sep 18	99.82000 -1.68	99.82	99.82	99.82	23
31 Aug 18	101.50000 -1.48	101.50	101.50	101.50	0
30 Aug 18	102.97560 +1.48	102.98	102.98	102.98	3,872
29 Aug 18	101.50000 +4.00	101.50	101.50	101.50	0
28 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
24 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
23 Aug 18	97.50000 +1.50	97.50	97.50	97.50	0
22 Aug 18	96.00000 -1.50	96.00	96.00	96.00	6,250
21 Aug 18	97.50000 +1.50	97.50	97.50	97.50	0
20 Aug 18	96.00000 -1.50	96.00	96.00	96.00	195
17 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
16 Aug 18	97.50000 +0.00	97.50	97.50	97.50	0
15 Aug 18	97.50000 -0.50	97.50	97.50	97.50	0
14 Aug 18	98.00000 +0.00	98.00	98.00	98.00	0
13 Aug 18	98.00000 +0.00	98.00	98.00	98.00	0
10 Aug 18	98.00000 -1.00	98.00	90.00	98.00	1,024,593
09 Aug 18	99.00000 -0.88	99.00	99.00	99.00	0
08 Aug 18	99.88000 +0.88	99.88	99.88	99.88	1,002
07 Aug 18	99.00000 +3.00	99.00	99.00	99.00	0
06 Aug 18	96.00000 -3.00	96.00	96.00	96.00	11
03 Aug 18	99.00000 +3.00	99.00	99.00	99.00	0
02 Aug 18	96.00000 -3.88	96.00	96.00	96.00	18
01 Aug 18	99.88000 +0.88	99.88	99.88	99.88	301
31 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
30 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
27 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
26 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
25 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
24 Jul 18	99.00000 -0.88	99.00	99.00	99.00	0
23 Jul 18	99.88000 +0.88	99.88	99.88	99.88	463
20 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
19 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
18 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
17 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
16 Jul 18	99.00000 +3.00	99.00	99.00	99.00	0
13 Jul 18	96.00000 -3.88	96.00	96.00	96.00	2,153
12 Jul 18	99.88000 +0.88	99.88	99.88	99.88	170
11 Jul 18	99.00000 +0.00	100.00	96.00	99.00	1,044
10 Jul 18	99.00000 +0.00	99.00	99.00	99.00	0
09 Jul 18	99.00000 +3.00	99.00	99.00	99.00	0
06 Jul 18	96.00000 -3.14	96.00	96.00	96.00	659
05 Jul 18	99.14000 +0.14	100.00	99.14	99.14	3,400
04 Jul 18	99.00000 +3.00	101.44	93.00	99.00	8,625
03 Jul 18	96.00000 -3.00	96.00	96.00	96.00	17
02 Jul 18	99.00000 +3.00	99.00	99.00	99.00	0
29 Jun 18	96.00000 -3.00	96.00	96.00	96.00	1,500
28 Jun 18	99.00000 +0.00	99.00	99.00	99.00	0
27 Jun 18	99.00000 -0.50	99.00	99.00	99.00	0
26 Jun 18	99.50000 +0.50	101.80	99.50	99.50	11,500
25 Jun 18	99.00000 -2.11	99.00	99.00	99.00	0
22 Jun 18	101.11000 +2.11	101.11	101.11	101.11	2,000
21 Jun 18	99.00000 +0.00	99.00	99.00	99.00	0
20 Jun 18	99.00000 +0.00	99.00	99.00	99.00	0
19 Jun 18	99.00000 +2.00	99.00	99.00	99.00	0
18 Jun 18	97.00000 -2.50	97.00	97.00	97.00	3,984
15 Jun 18	99.50000 +0.00	99.50	99.50	99.50	0
14 Jun 18	99.50000 -0.50	99.50	99.50	99.50	0
13 Jun 18	100.00000 +0.00	100.00	100.00	100.00	0
12 Jun 18	100.00000 +0.00	100.00	100.00	100.00	0
11 Jun 18	100.00000 -2.00	102.00	98.00	100.00	5,028
08 Jun 18	102.00000 +3.00	102.00	102.00	102.00	5,000
07 Jun 18	99.00000 -3.00	99.00	99.00	99.00	0
06 Jun 18	102.00000 +3.00	102.00	102.00	102.00	731
05 Jun 18	99.00000 +2.00	99.00	99.00	99.00	0
04 Jun 18	97.00000 -2.50	97.00	97.00	97.00	18
01 Jun 18	99.50000 -2.50	99.50	99.50	99.50	0
31 May 18	102.00000 +2.50	102.00	102.00	102.00	185
30 May 18	99.50000 +2.50	99.50	99.50	99.50	46,000
29 May 18	97.00000 -2.50	97.00	97.00	97.00	2,200
25 May 18	99.50000 +0.00	99.50	99.50	99.50	0
24 May 18	99.50000 +0.00	99.50	99.50	99.50	0
23 May 18	99.50000 +0.00	102.00	97.00	99.50	34,552
22 May 18	99.50000 +0.00	99.50	99.50	99.50	0
21 May 18	99.50000 +2.50	99.50	99.50	99.50	0
18 May 18	97.00000 -2.50	97.00	97.00	97.00	2,382
17 May 18	99.50000 +0.00	99.50	99.50	99.50	0
16 May 18	99.50000 -1.00	103.00	99.50	99.50	19,582
15 May 18	100.50000 +2.50	100.50	100.50	100.50	14,795
14 May 18	98.00000 +3.00	98.00	98.00	98.00	10,000
11 May 18	95.00000 -4.00	95.00	95.00	95.00	29
10 May 18	99.00000 +0.88	100.00	99.00	99.00	45,322
09 May 18	98.12500 +0.63	98.13	98.13	98.13	1,006
08 May 18	97.50000 +0.00	97.50	97.50	97.50	0
04 May 18	97.50000 +0.00	97.50	97.50	97.50	0
03 May 18	97.50000 +2.50	97.50	97.50	97.50	0
02 May 18	95.00000 -3.13	95.00	95.00	95.00	23
01 May 18	98.12500 +0.00	98.13	98.13	98.13	2,028
30 Apr 18	98.12500 +3.13	98.13	98.13	98.13	293
27 Apr 18	95.00000 -2.50	95.00	95.00	95.00	1,237
26 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
25 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
24 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
23 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
20 Apr 18	97.50000 +0.00	97.50	97.50	97.50	0
19 Apr 18	97.50000 -2.00	98.00	95.00	98.00	6,393
18 Apr 18	99.50000 -0.38	99.50	99.50	99.50	0
17 Apr 18	99.87500 +0.38	99.88	99.88	99.88	1,000
16 Apr 18	99.50000 +0.00	99.50	98.50	99.50	64,794
13 Apr 18	99.50000 +0.00	99.50	99.50	99.50	0
12 Apr 18	99.50000 +0.00	99.50	99.50	99.50	0
11 Apr 18	99.50000 -1.50	100.25	98.38	100.25	2,350
10 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
09 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
06 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
05 Apr 18	101.00000 +0.00	101.00	101.00	101.00	0
04 Apr 18	101.00000 +0.75	101.00	101.00	101.00	0
03 Apr 18	100.25000 -0.75	100.25	100.25	100.25	19
29 Mar 18	101.00000 +0.00	101.00	101.00	101.00	244,000
28 Mar 18	101.00000 -3.00	101.00	100.00	101.00	30,000
27 Mar 18	104.00000 +1.50	104.75	102.88	104.75	11,676
26 Mar 18	102.50000 +1.50	102.50	102.50	102.50	0
23 Mar 18	101.00000 -2.00	101.00	100.00	101.00	8,011
22 Mar 18	103.00000 +0.00	103.00	103.00	103.00	0
21 Mar 18	103.00000 +0.00	103.00	103.00	103.00	0
20 Mar 18	103.00000 -1.00	103.00	103.00	103.00	0
19 Mar 18	104.00000 +2.00	104.00	104.00	104.00	955
16 Mar 18	102.00000 +0.00	102.00	102.00	102.00	0
15 Mar 18	102.00000 -1.00	102.00	102.00	102.00	0
14 Mar 18	103.00000 +1.00	103.00	103.00	103.00	2,000
13 Mar 18	102.00000 +0.00	102.00	102.00	102.00	0
12 Mar 18	102.00000 +0.96	102.00	102.00	102.00	0
09 Mar 18	101.04000 -0.96	101.04	101.04	101.04	32
08 Mar 18	102.00000 -1.00	102.00	102.00	102.00	0
07 Mar 18	103.00000 +1.00	103.00	103.00	103.00	499,732
06 Mar 18	102.00000 -1.50	103.65	101.78	103.50	2,367
05 Mar 18	103.50000 +2.98	103.50	103.50	103.50	0
02 Mar 18	100.52000 -0.48	100.52	100.52	100.52	13
01 Mar 18	101.00000 +1.63	101.00	101.00	101.00	0
28 Feb 18	99.37500 +0.88	99.38	99.38	99.38	23,279
27 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
26 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
23 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
22 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
21 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
20 Feb 18	98.50000 +2.45	98.50	98.50	98.50	0
19 Feb 18	96.05000 -2.45	96.05	96.05	96.05	12
16 Feb 18	98.50000 -0.88	98.50	98.50	98.50	0
15 Feb 18	99.37500 +3.30	99.38	99.38	99.38	781
14 Feb 18	96.07210 -2.43	96.07	96.05	96.07	6,717
13 Feb 18	98.50000 -0.88	98.50	98.50	98.50	0
12 Feb 18	99.37500 +3.32	99.38	99.38	99.38	519
09 Feb 18	96.05000 -2.45	96.05	96.05	96.05	30
08 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
07 Feb 18	98.50000 +0.00	98.50	98.50	98.50	0
06 Feb 18	98.50000 -2.50	98.50	98.50	98.50	0
05 Feb 18	101.00000 +1.00	101.00	101.00	101.00	0
02 Feb 18	100.00000 -1.00	100.00	100.00	100.00	0
01 Feb 18	101.00000 +1.00	101.00	101.00	101.00	0
31 Jan 18	100.00000 -1.00	100.00	100.00	100.00	4,189
30 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
29 Jan 18	101.00000 +1.00	101.00	101.00	101.00	0
26 Jan 18	100.00000 -1.00	100.00	100.00	100.00	531
25 Jan 18	101.00000 +1.00	101.00	101.00	101.00	0
24 Jan 18	100.00000 -1.00	100.00	100.00	100.00	5,447
23 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
22 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
19 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
18 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
17 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
16 Jan 18	101.00000 +0.00	101.00	101.00	101.00	3,960
15 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
12 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
11 Jan 18	101.00000 +0.00	101.00	100.00	101.00	463
10 Jan 18	101.00000 +0.00	101.00	101.00	101.00	209
09 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
08 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
05 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
04 Jan 18	101.00000 +1.00	101.00	101.00	101.00	0
03 Jan 18	100.00000 -1.00	100.00	100.00	100.00	100,000
02 Jan 18	101.00000 +0.00	101.00	101.00	101.00	0
29 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
28 Dec 17	101.00000 +0.00	101.00	101.00	101.00	582
27 Dec 17	101.00000 +0.00	101.00	101.00	101.00	5,000
22 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
21 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
20 Dec 17	101.00000 +0.00	101.00	101.00	101.00	0
19 Dec 17	101.00000 -1.00	101.00	101.00	101.00	3,325
18 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
15 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
14 Dec 17	102.00000 +0.00	102.00	102.00	102.00	19,062
13 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
12 Dec 17	102.00000 +0.00	102.00	102.00	102.00	975
11 Dec 17	102.00000 +0.00	102.00	102.00	102.00	0
08 Dec 17	102.00000 +0.00	102.00	102.00	102.00	29
07 Dec 17	102.00000 -1.00	102.00	102.00	102.00	0
06 Dec 17	103.00000 +0.00	103.00	103.00	103.00	20,000
05 Dec 17	103.00000 +0.00	103.00	103.00	103.00	0
04 Dec 17	103.00000 +0.00	103.00	103.00	103.00	954
01 Dec 17	103.00000 +0.00	103.00	103.00	103.00	0
30 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
29 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
28 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
27 Nov 17	103.00000 -0.75	103.00	103.00	103.00	0
24 Nov 17	103.75000 +0.75	103.75	103.75	103.75	1,927
23 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
22 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
21 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
20 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
17 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
16 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
15 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
14 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
13 Nov 17	103.00000 +1.20	103.00	103.00	103.00	0
10 Nov 17	101.80000 -1.20	101.80	101.80	101.80	28
09 Nov 17	103.00000 +0.00	103.00	103.00	103.00	994
08 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
07 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
06 Nov 17	103.00000 +0.00	103.00	103.00	103.00	2,010
03 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
02 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
01 Nov 17	103.00000 +0.00	103.00	103.00	103.00	0
31 Oct 17	103.00000 +0.00	103.00	103.00	103.00	0
30 Oct 17	103.00000 +1.44	103.00	103.00	103.00	0
27 Oct 17	101.56000 +0.00	101.56	101.56	101.56	500
26 Oct 17	101.56000 +0.00	101.56	101.56	101.56	500
25 Oct 17	101.56000 -1.44	101.56	101.56	101.56	500
24 Oct 17	103.00000 +0.00	103.00	103.00	103.00	0
20 Oct 17	103.00000 +0.50	103.00	103.00	103.00	0
19 Oct 17	102.50000 -2.50	102.50	102.50	102.50	559,908
18 Oct 17	105.00000 +2.50	105.00	105.00	105.00	469
17 Oct 17	102.50000 +3.00	104.13	101.30	101.50	50,615
16 Oct 17	99.50000 -1.50	99.50	99.50	99.50	0
13 Oct 17	101.00000 +1.50	101.00	101.00	101.00	1,863
12 Oct 17	99.50000 +1.25	99.50	99.50	99.50	0
11 Oct 17	98.25000 -1.75	98.25	98.25	98.25	28
10 Oct 17	100.00000 +0.50	101.00	100.00	100.00	1,829
09 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
06 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
05 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
04 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
03 Oct 17	99.50000 +0.00	99.50	99.50	99.50	0
02 Oct 17	99.50000 -0.22	99.50	99.50	99.50	0
29 Sep 17	99.72500 -1.28	99.72	99.72	99.72	8,000
28 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
27 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
26 Sep 17	101.00000 +0.00	101.00	101.00	101.00	5,304
25 Sep 17	101.00000 +0.00	101.00	101.00	101.00	2,984
22 Sep 17	101.00000 +0.00	101.00	101.00	101.00	2,320
21 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
20 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
19 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
18 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
15 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
14 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
13 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
12 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
11 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
08 Sep 17	101.00000 +0.00	101.00	101.00	101.00	4,960
07 Sep 17	101.00000 +0.00	101.00	101.00	101.00	0
06 Sep 17	101.00000 +4.00	101.00	99.88	99.88	23,762
05 Sep 17	97.00000 +0.00	97.00	97.00	97.00	0
04 Sep 17	97.00000 -1.00	97.00	97.00	97.00	0
01 Sep 17	98.00000 +0.25	98.00	98.00	98.00	1,114
31 Aug 17	97.75000 +0.75	97.75	97.75	97.75	1,255
30 Aug 17	97.00000 +0.00	98.00	97.00	97.00	13,994
29 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
25 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
24 Aug 17	97.00000 -1.00	97.00	97.00	97.00	0
23 Aug 17	98.00000 +1.00	98.00	98.00	98.00	204
22 Aug 17	97.00000 -1.00	97.00	97.00	97.00	0
21 Aug 17	98.00000 +1.00	98.00	98.00	98.00	6,366
18 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
17 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
16 Aug 17	97.00000 -1.00	97.00	97.00	97.00	0
15 Aug 17	98.00000 +1.00	98.00	98.00	98.00	2,681
14 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
11 Aug 17	97.00000 +0.00	97.00	97.00	97.00	0
10 Aug 17	97.00000 -0.50	97.00	97.00	97.00	0
09 Aug 17	97.50000 +0.00	97.50	97.50	97.50	4,599
08 Aug 17	97.50000 +0.00	97.50	97.50	97.50	3,201
07 Aug 17	97.50000 +1.50	97.50	97.50	97.50	2,500
04 Aug 17	96.00000 +0.00	96.00	96.00	96.00	0
03 Aug 17	96.00000 +0.00	96.00	96.00	96.00	0
02 Aug 17	96.00000 +0.00	96.00	96.00	96.00	0
01 Aug 17	96.00000 +1.72	96.00	96.00	96.00	0
31 Jul 17	94.27500 -1.72	94.28	93.90	94.28	13,956
28 Jul 17	96.00000 -3.00	96.00	96.00	96.00	0
27 Jul 17	99.00000 +4.80	99.00	99.00	99.00	1,097
26 Jul 17	94.20000 -1.80	94.20	94.20	94.20	1,800
25 Jul 17	96.00000 +0.00	96.00	96.00	96.00	0
24 Jul 17	96.00000 +0.00	98.00	95.60	95.60	5,105
21 Jul 17	96.00000 +0.00	96.00	96.00	96.00	170
20 Jul 17	96.00000 -2.66	96.00	96.00	96.00	2,000
19 Jul 17	98.66000 +5.16	100.00	98.66	98.66	8,915
18 Jul 17	93.50000 +4.00	96.00	91.13	91.13	14,704
17 Jul 17	89.50000 -1.50	89.50	89.50	89.50	14
14 Jul 17	91.00000 -0.85	91.00	91.00	91.00	0
13 Jul 17	91.85000 +0.00	91.85	91.85	91.85	5,290
12 Jul 17	91.85000 +0.00	91.85	91.85	91.85	646
11 Jul 17	91.85000 +4.85	91.85	91.85	91.85	678
10 Jul 17	87.00000 -5.00	87.00	87.00	87.00	5,054
07 Jul 17	92.00000 -2.80	92.00	92.00	92.00	0
06 Jul 17	94.80000 +0.80	94.80	94.80	94.80	23
05 Jul 17	94.00000 +2.00	94.00	94.00	94.00	2,645
04 Jul 17	92.00000 -2.00	92.00	92.00	92.00	0
03 Jul 17	94.00000 +5.00	94.00	94.00	94.00	321
30 Jun 17	89.00000 -3.00	89.00	89.00	89.00	544
29 Jun 17	92.00000 +0.00	92.00	92.00	92.00	0
28 Jun 17	92.00000 +0.00	92.00	92.00	92.00	0
27 Jun 17	92.00000 +0.00	94.00	92.00	92.00	10,952
26 Jun 17	92.00000 +0.00	92.00	92.00	92.00	0
23 Jun 17	92.00000 -2.00	92.00	92.00	92.00	0
22 Jun 17	94.00000 +0.00	94.00	94.00	94.00	3,856
21 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
20 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
19 Jun 17	94.00000 +1.50	94.00	94.00	94.00	0
16 Jun 17	92.50000 -1.50	92.50	92.50	92.50	13
15 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
14 Jun 17	94.00000 +0.00	95.00	92.00	94.00	2,093
13 Jun 17	94.00000 +0.00	94.00	94.00	94.00	0
12 Jun 17	94.00000 -0.89	94.00	94.00	94.00	0
09 Jun 17	94.88800 +0.89	94.89	94.89	94.89	572
08 Jun 17	94.00000 -0.89	94.00	94.00	94.00	10,000
07 Jun 17	94.88800 +4.89	94.89	94.89	94.89	6,897
06 Jun 17	90.00000 -4.89	90.00	90.00	90.00	600
05 Jun 17	94.88800 +1.89	94.89	94.89	94.89	3,000
02 Jun 17	93.00000 +0.10	93.00	93.00	93.00	0
01 Jun 17	92.90370 -0.10	92.90	92.90	92.90	5,000
31 May 17	93.00000 +0.00	93.00	93.00	93.00	0
30 May 17	93.00000 +0.00	93.00	93.00	93.00	0
26 May 17	93.00000 -1.89	93.00	93.00	93.00	2,874
25 May 17	94.88800 +1.89	94.89	94.89	94.89	4,053
24 May 17	93.00000 +1.00	100.00	93.00	93.00	60,680
23 May 17	92.00000 -1.00	92.00	92.00	92.00	0
22 May 17	93.00000 +4.00	93.00	93.00	93.00	200
19 May 17	89.00000 -2.00	89.00	89.00	89.00	15,186
18 May 17	91.00000 +0.00	91.00	91.00	91.00	0
17 May 17	91.00000 +0.00	91.00	91.00	91.00	0
16 May 17	91.00000 +0.00	91.00	91.00	91.00	0
15 May 17	91.00000 +2.75	91.00	89.00	89.00	21,270
12 May 17	88.25000 -0.50	88.25	88.25	88.25	0
11 May 17	88.75000 +0.75	88.75	88.75	88.75	3,403
10 May 17	88.00000 -2.75	88.00	88.00	88.00	300,000
09 May 17	90.75000 +0.00	90.75	90.75	90.75	0
08 May 17	90.75000 +0.00	90.75	90.75	90.75	0
05 May 17	90.75000 +0.00	90.75	90.75	90.75	0
04 May 17	90.75000 +0.00	90.75	90.75	90.75	0
03 May 17	90.75000 +0.00	90.75	90.75	90.75	0
02 May 17	90.75000 +0.00	90.75	90.75	90.75	0
28 Apr 17	90.75000 -0.25	90.75	90.75	90.75	0
27 Apr 17	91.00000 +0.25	91.00	91.00	91.00	3,063
26 Apr 17	90.75000 +0.00	90.75	90.75	90.75	39,954
25 Apr 17	90.75000 +0.00	90.75	90.75	90.75	0
24 Apr 17	90.75000 +0.00	90.75	90.75	90.75	0
21 Apr 17	90.75000 +0.00	90.75	90.75	90.75	0
20 Apr 17	90.75000 -0.97	90.75	90.75	90.75	0
19 Apr 17	91.72500 +0.97	91.72	91.72	91.72	5,235
18 Apr 17	90.75000 +0.69	91.72	88.00	90.75	8,000
13 Apr 17	90.06000 +0.06	90.06	90.06	90.06	5,875
12 Apr 17	90.00000 -0.06	90.00	90.00	90.00	0
11 Apr 17	90.06000 +0.56	90.06	90.06	90.06	2,000
10 Apr 17	89.50000 +2.00	91.13	88.89	88.89	8,302
07 Apr 17	87.50000 +0.00	87.50	87.50	87.50	0
06 Apr 17	87.50000 -1.39	87.50	87.50	87.50	0
05 Apr 17	88.89000 +0.00	88.89	88.89	88.89	3,360
04 Apr 17	88.89000 +1.39	88.89	88.89	88.89	3,373
03 Apr 17	87.50000 +0.00	90.00	87.50	87.50	39,799
31 Mar 17	87.50000 +0.00	87.50	87.50	87.50	0
30 Mar 17	87.50000 +1.00	87.50	87.50	87.50	0
29 Mar 17	86.50000 +0.00	86.50	86.50	86.50	0
28 Mar 17	86.50000 +0.22	86.50	86.50	86.50	0
27 Mar 17	86.27500 +0.78	86.28	86.28	86.28	2,315
24 Mar 17	85.50000 -0.75	85.50	85.50	85.50	10,000
23 Mar 17	86.25000 -0.03	86.25	86.25	86.25	0
22 Mar 17	86.27500 +0.03	86.28	86.28	86.28	572
21 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
20 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
17 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
16 Mar 17	86.25000 +0.00	86.25	85.50	86.25	41,012
15 Mar 17	86.25000 +0.00	89.12	86.25	86.25	158,956
14 Mar 17	86.25000 +0.00	86.25	86.25	86.25	0
13 Mar 17	86.25000 +1.25	86.25	86.25	86.25	0
10 Mar 17	85.00000 -0.75	85.00	85.00	85.00	1,010
09 Mar 17	85.75000 +0.00	85.75	85.75	85.75	0
08 Mar 17	85.75000 -0.90	85.75	85.75	85.75	0
07 Mar 17	86.65000 -0.10	86.65	86.65	86.65	3,137
06 Mar 17	86.75000 +0.06	86.75	86.75	86.75	19,000
03 Mar 17	86.68750 -0.56	86.69	86.69	86.69	1,014
02 Mar 17	87.25000 +0.00	87.25	87.25	87.25	0
01 Mar 17	87.25000 +0.00	87.25	87.25	87.25	0
28 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
27 Feb 17	87.25000 +0.00	87.25	86.50	87.25	39,000
24 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
23 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
22 Feb 17	87.25000 +0.00	87.25	87.25	87.25	0
21 Feb 17	87.25000 -0.25	87.25	87.25	87.25	0
20 Feb 17	87.50000 -0.10	87.70	87.50	87.50	5,000
17 Feb 17	87.60000 +0.60	87.60	87.60	87.60	5,627
16 Feb 17	87.00000 +0.00	87.00	87.00	87.00	0
15 Feb 17	87.00000 +1.00	87.00	87.00	87.00	0
14 Feb 17	86.00000 -1.00	86.00	86.00	86.00	7,813
13 Feb 17	87.00000 +0.00	87.00	87.00	87.00	0
10 Feb 17	87.00000 +0.00	87.80	86.00	87.00	35,208
09 Feb 17	87.00000 +1.75	87.80	86.75	86.75	150,195
08 Feb 17	85.25000 -0.75	85.25	85.25	85.25	10,000
07 Feb 17	86.00000 +1.50	86.00	86.00	86.00	0
06 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
03 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
02 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
01 Feb 17	84.50000 +0.00	84.50	84.50	84.50	0
31 Jan 17	84.50000 -0.50	84.50	84.50	84.50	0
30 Jan 17	85.00000 +0.50	85.00	85.00	85.00	574
27 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
26 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
25 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
24 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
23 Jan 17	84.50000 +0.00	84.50	84.50	84.50	0
20 Jan 17	84.50000 +0.50	85.00	84.00	84.50	201,800
19 Jan 17	84.00000 -0.50	84.00	84.00	84.00	162,989
18 Jan 17	84.50000 +1.88	84.50	84.50	84.50	0
17 Jan 17	82.62500 -3.38	82.63	82.63	82.63	13
16 Jan 17	86.00000 +1.50	86.00	86.00	86.00	325
13 Jan 17	84.50000 -1.50	84.50	84.50	84.50	0
12 Jan 17	86.00000 +1.50	86.00	86.00	86.00	1,044
11 Jan 17	84.50000 +0.84	87.50	84.00	86.00	5,206
10 Jan 17	83.66140 -3.34	83.66	83.66	83.66	2,721
09 Jan 17	87.00000 -5.00	87.00	84.00	87.00	38,488
06 Jan 17	92.00000 -3.50	95.00	90.00	95.00	18,695
05 Jan 17	95.50000 +9.50	96.00	92.00	92.00	49,719
04 Jan 17	86.00000 -1.00	86.00	86.00	86.00	0
03 Jan 17	87.00000 +2.30	87.00	87.00	87.00	3,000
30 Dec 16	84.70000 -2.30	84.70	84.70	84.70	3,338
29 Dec 16	87.00000 +0.00	87.00	87.00	87.00	51
28 Dec 16	87.00000 +0.00	87.00	87.00	87.00	442
23 Dec 16	87.00000 +2.00	87.00	87.00	87.00	460
22 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
21 Dec 16	85.00000 -2.00	85.00	85.00	85.00	0
20 Dec 16	87.00000 +0.00	87.00	87.00	87.00	790
19 Dec 16	87.00000 +3.00	87.00	87.00	87.00	20
16 Dec 16	84.00000 -1.00	84.00	84.00	84.00	1,400
15 Dec 16	85.00000 -2.00	85.00	85.00	85.00	0
14 Dec 16	87.00000 +0.00	87.00	87.00	87.00	1,133
13 Dec 16	87.00000 +2.00	87.00	87.00	87.00	1,139
09 Dec 16	85.00000 -2.66	85.00	85.00	85.00	0
08 Dec 16	87.65840 +2.66	87.66	87.66	87.66	16,184
07 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
06 Dec 16	85.00000 -2.00	85.00	85.00	85.00	0
05 Dec 16	87.00000 +2.00	87.00	87.00	87.00	300
02 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
01 Dec 16	85.00000 +0.00	85.00	85.00	85.00	0
30 Nov 16	85.00000 -2.00	85.00	85.00	85.00	0
29 Nov 16	87.00000 +2.00	87.00	87.00	87.00	2,000
28 Nov 16	85.00000 -2.00	85.00	85.00	85.00	96,182
25 Nov 16	87.00000 +2.00	87.00	87.00	87.00	800
24 Nov 16	85.00000 +0.00	85.00	85.00	85.00	0
23 Nov 16	85.00000 -1.00	85.00	85.00	85.00	0
22 Nov 16	86.00000 -0.50	86.00	86.00	86.00	600,522
21 Nov 16	86.50000 +0.90	86.50	86.50	86.50	1,883
18 Nov 16	85.60000 +0.00	85.60	85.60	85.60	1,474
17 Nov 16	85.60000 -1.90	85.60	85.60	85.60	2,949
16 Nov 16	87.50000 +0.00	87.50	87.50	87.50	0
15 Nov 16	87.50000 -2.50	87.50	87.50	87.50	0
14 Nov 16	90.00000 +1.00	90.00	90.00	90.00	5
11 Nov 16	89.00000 -1.00	89.00	89.00	89.00	0
10 Nov 16	90.00000 +2.00	90.00	90.00	90.00	5,880
09 Nov 16	88.00000 -1.00	88.00	88.00	88.00	0
08 Nov 16	89.00000 +0.00	89.00	89.00	89.00	8,753
07 Nov 16	89.00000 -2.00	89.00	89.00	89.00	8,944
04 Nov 16	91.00000 +0.00	91.00	91.00	91.00	0
03 Nov 16	91.00000 +0.50	91.70	87.50	90.50	33,400
02 Nov 16	90.50000 +0.00	90.50	90.50	90.50	0
01 Nov 16	90.50000 -0.50	90.50	90.50	90.50	0
31 Oct 16	91.00000 +1.50	91.00	91.00	91.00	10,000
28 Oct 16	89.50000 +0.00	89.50	89.50	89.50	0
27 Oct 16	89.50000 -1.50	89.50	89.50	89.50	0
26 Oct 16	91.00000 +0.00	91.00	91.00	91.00	300
25 Oct 16	91.00000 +1.50	91.00	91.00	91.00	1,735
24 Oct 16	89.50000 +0.00	91.00	88.00	89.50	8,992
21 Oct 16	89.50000 +0.00	89.50	89.50	89.50	0
20 Oct 16	89.50000 +0.00	89.50	89.50	89.50	0
19 Oct 16	89.50000 +2.00	89.50	89.50	89.50	3,338
18 Oct 16	87.50000 +5.00	89.30	82.66	82.66	79,000
17 Oct 16	82.50000 +0.50	82.50	82.50	82.50	0
14 Oct 16	82.00000 -0.50	82.00	82.00	82.00	1,149
13 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
12 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
11 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
10 Oct 16	82.50000 +0.00	82.50	82.50	82.50	0
07 Oct 16	82.50000 +1.75	82.50	82.50	82.50	0
06 Oct 16	80.75000 -1.25	80.75	80.75	80.75	10,000
05 Oct 16	82.00000 -0.45	82.00	82.00	82.00	6,686
04 Oct 16	82.45000 +2.45	82.45	82.00	82.45	14,193
03 Oct 16	80.00000 -4.50	80.00	80.00	80.00	32,000
30 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
29 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
28 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
27 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
26 Sep 16	84.50000 +2.50	84.50	84.50	84.50	0
23 Sep 16	82.00000 -2.50	82.00	82.00	82.00	1,300
22 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
21 Sep 16	84.50000 +0.00	84.50	84.50	84.50	0
20 Sep 16	84.50000 +1.50	84.50	84.50	84.50	0
19 Sep 16	83.00000 -2.00	83.00	82.00	83.00	16,000
16 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
15 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
14 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
13 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
12 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
09 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
08 Sep 16	85.00000 +1.00	85.00	85.00	85.00	0
07 Sep 16	84.00000 -1.00	84.00	84.00	84.00	10,000
06 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
05 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
02 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
01 Sep 16	85.00000 +0.00	85.00	85.00	85.00	0
31 Aug 16	85.00000 -1.00	85.00	85.00	85.00	0
30 Aug 16	86.00000 +2.00	86.00	86.00	86.00	32,495
26 Aug 16	84.00000 +0.00	84.00	84.00	84.00	0
25 Aug 16	84.00000 +0.00	84.00	84.00	84.00	0
24 Aug 16	84.00000 +1.00	86.00	80.00	83.00	21,577
23 Aug 16	83.00000 +0.00	83.00	83.00	83.00	0
22 Aug 16	83.00000 +0.50	83.00	83.00	83.00	0
19 Aug 16	82.50000 +0.00	82.50	82.50	82.50	0
18 Aug 16	82.50000 -3.75	82.50	80.00	82.50	16,207
17 Aug 16	86.25000 +0.25	86.25	86.25	86.25	0
16 Aug 16	86.00000 -1.00	86.00	85.00	86.00	11,416
15 Aug 16	87.00000 -3.00	88.00	86.00	88.00	5,277
12 Aug 16	90.00000 -2.50	90.00	90.00	90.00	0
11 Aug 16	92.50000 +0.00	92.50	92.50	92.50	0
10 Aug 16	92.50000 +0.00	93.75	90.63	92.50	2,634
09 Aug 16	92.50000 +0.00	92.50	92.50	92.50	0
08 Aug 16	92.50000 +1.88	92.50	92.50	92.50	0
05 Aug 16	90.62500 -1.88	90.63	90.63	90.63	560
04 Aug 16	92.50000 +0.00	92.50	92.50	92.50	0
03 Aug 16	92.50000 +1.00	94.13	90.00	91.50	16,284
02 Aug 16	91.50000 +0.00	91.50	91.50	91.50	0
01 Aug 16	91.50000 +0.00	91.50	91.50	91.50	0
29 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
28 Jul 16	91.50000 -2.63	91.50	91.50	91.50	0
27 Jul 16	94.12500 +2.63	94.13	94.13	94.13	531
26 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
25 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
22 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
21 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
20 Jul 16	91.50000 +0.00	91.50	91.50	91.50	0
19 Jul 16	91.50000 +1.50	91.50	91.50	91.50	2,500
18 Jul 16	90.00000 +0.00	90.00	90.00	90.00	0
15 Jul 16	90.00000 +0.00	90.00	90.00	90.00	0
14 Jul 16	90.00000 +3.13	90.00	90.00	90.00	0
13 Jul 16	86.87500 -2.63	86.88	86.88	86.88	2,110
12 Jul 16	89.50000 -20.00	90.00	83.00	87.50	162,066
11 Jul 16	109.50000 +2.00	109.50	109.50	109.50	0
08 Jul 16	107.50000 -4.00	107.50	107.50	107.50	2,172
07 Jul 16	111.50000 +2.00	111.50	111.50	111.50	2,000
06 Jul 16	109.50000 +1.00	109.50	109.50	109.50	0
05 Jul 16	108.50000 +2.00	109.38	108.00	108.00	15,461
04 Jul 16	106.50000 +0.00	106.50	106.50	106.50	0
01 Jul 16	106.50000 +0.00	106.50	106.50	106.50	0
30 Jun 16	106.50000 -1.75	106.50	106.50	106.50	0
29 Jun 16	108.25000 +5.25	108.25	108.25	108.25	989
28 Jun 16	103.00000 -3.50	103.00	103.00	103.00	1,000
27 Jun 16	106.50000 +0.50	106.50	106.50	106.50	0
24 Jun 16	106.00000 -3.00	106.00	100.00	106.00	17,030
23 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
22 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
21 Jun 16	109.00000 +0.00	109.00	109.00	109.00	281
20 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
17 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
16 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
15 Jun 16	109.00000 +1.00	109.00	109.00	109.00	31,098
14 Jun 16	108.00000 -1.00	108.00	108.00	108.00	2,500
13 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
10 Jun 16	109.00000 +1.00	109.00	109.00	109.00	0
09 Jun 16	108.00000 -1.00	108.00	108.00	108.00	2,500
08 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
07 Jun 16	109.00000 +0.00	109.00	109.00	109.00	0
06 Jun 16	109.00000 +1.00	109.00	109.00	109.00	0
03 Jun 16	108.00000 -1.00	108.00	108.00	108.00	3,688
02 Jun 16	109.00000 +1.00	109.00	109.00	109.00	0
01 Jun 16	108.00000 +0.00	108.00	108.00	108.00	11,600
31 May 16	108.00000 -1.00	108.00	108.00	108.00	1,000
27 May 16	109.00000 +1.00	109.00	109.00	109.00	0
26 May 16	108.00000 +0.00	108.00	108.00	108.00	8,924
25 May 16	108.00000 -2.00	108.00	108.00	108.00	2,000
24 May 16	110.00000 +1.00	110.00	110.00	110.00	100
23 May 16	109.00000 +0.00	109.00	109.00	109.00	0
20 May 16	109.00000 +1.00	109.00	109.00	109.00	0
19 May 16	108.00000 -1.00	108.00	108.00	108.00	45,999
18 May 16	109.00000 +0.00	109.00	109.00	109.00	0
17 May 16	109.00000 +1.00	109.00	109.00	109.00	0
16 May 16	108.00000 -0.50	108.00	108.00	108.00	533
13 May 16	108.50000 -1.50	108.50	108.50	108.50	2,000
12 May 16	110.00000 -0.50	110.00	110.00	110.00	0
11 May 16	110.50000 +2.50	110.50	110.50	110.50	1,936
10 May 16	108.00000 -1.50	108.00	108.00	108.00	9,200
09 May 16	109.50000 +0.00	110.70	108.50	109.50	1,211
06 May 16	109.50000 +0.00	109.50	109.50	109.50	0
05 May 16	109.50000 -1.00	109.50	109.50	109.50	0
04 May 16	110.50000 +1.00	110.50	110.50	110.50	2,000
03 May 16	109.50000 +2.50	109.50	109.50	109.50	0
29 Apr 16	107.00000 +0.00	107.00	107.00	107.00	41
28 Apr 16	107.00000 -2.00	107.00	107.00	107.00	42,767
27 Apr 16	109.00000 +1.00	110.10	108.00	109.50	3,738
26 Apr 16	108.00000 +1.00	108.00	108.00	108.00	2,500
25 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
22 Apr 16	107.00000 +2.00	107.00	107.00	107.00	0
21 Apr 16	105.00000 -1.00	105.00	105.00	105.00	1,030
20 Apr 16	106.00000 -1.00	106.80	106.00	106.00	142,210
19 Apr 16	107.00000 +0.00	107.00	107.00	107.00	35,000
18 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
15 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
14 Apr 16	107.00000 +0.00	108.25	104.00	108.25	7,238
13 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
12 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
11 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
08 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
07 Apr 16	107.00000 +0.00	107.00	107.00	107.00	0
06 Apr 16	107.00000 -1.00	107.00	107.00	107.00	0
05 Apr 16	108.00000 +2.00	108.96	108.00	108.00	5,912
04 Apr 16	106.00000 +0.00	106.00	106.00	106.00	0
01 Apr 16	106.00000 +0.00	106.00	106.00	106.00	0
31 Mar 16	106.00000 +0.00	106.00	106.00	106.00	50,000
30 Mar 16	106.00000 -3.00	106.00	106.00	106.00	0
29 Mar 16	109.00000 +3.50	109.00	109.00	109.00	3,199
24 Mar 16	105.50000 +0.00	105.50	105.50	105.50	0
23 Mar 16	105.50000 -1.50	105.50	105.50	105.50	6,500
22 Mar 16	107.00000 -0.38	107.00	107.00	107.00	0
21 Mar 16	107.38000 +0.13	108.52	107.38	107.38	3,300
18 Mar 16	107.25000 +2.25	107.25	107.25	107.25	1,200
17 Mar 16	105.00000 +1.69	105.00	105.00	105.00	0
16 Mar 16	103.31000 -2.94	103.31	102.50	103.31	9,322
15 Mar 16	106.25000 +0.00	106.25	106.25	106.25	0
14 Mar 16	106.25000 +3.25	106.25	106.25	106.25	0
11 Mar 16	103.00000 -4.00	103.00	103.00	103.00	53
10 Mar 16	107.00000 -0.75	108.50	105.00	108.50	6,747
09 Mar 16	107.75000 -1.75	107.75	107.75	107.75	3,317
08 Mar 16	109.50000 +0.00	109.50	109.50	109.50	0
07 Mar 16	109.50000 +1.00	111.13	108.00	108.50	21,253
04 Mar 16	108.50000 +0.00	108.50	108.50	108.50	0
03 Mar 16	108.50000 +0.00	108.50	108.50	108.50	6,500
02 Mar 16	108.50000 +0.00	108.50	108.50	108.50	0
01 Mar 16	108.50000 +0.00	108.50	108.50	108.50	1,200
29 Feb 16	108.50000 +2.62	108.50	108.50	108.50	0
26 Feb 16	105.88000 -2.62	105.88	105.88	105.88	1,000
25 Feb 16	108.50000 +0.00	108.50	105.07	108.50	12,298
24 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
23 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
22 Feb 16	108.50000 +0.00	108.50	108.50	108.50	10,172
19 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
18 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
17 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
16 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
15 Feb 16	108.50000 +3.50	108.50	108.50	108.50	0
12 Feb 16	105.00000 -3.50	105.00	105.00	105.00	18,690
11 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
10 Feb 16	108.50000 -1.50	108.50	108.50	108.50	0
09 Feb 16	110.00000 +1.50	110.00	110.00	110.00	600
08 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
05 Feb 16	108.50000 +0.50	108.50	108.00	108.50	27,345
04 Feb 16	108.00000 -0.50	108.00	108.00	108.00	40,000
03 Feb 16	108.50000 +0.00	108.50	108.50	108.50	0
02 Feb 16	108.50000 -2.63	108.50	108.50	108.50	0
01 Feb 16	111.13000 -5.87	111.13	111.13	111.13	1,000
29 Jan 16	117.00000 +8.50	117.00	117.00	117.00	100
28 Jan 16	108.50000 -0.50	108.50	108.50	108.50	0
27 Jan 16	109.00000 +0.50	109.00	109.00	109.00	15,000
26 Jan 16	108.50000 +0.00	108.50	108.50	108.50	0
25 Jan 16	108.50000 +0.00	112.00	105.88	108.50	13,502
22 Jan 16	108.50000 -1.50	111.00	107.00	109.50	5,840
21 Jan 16	110.00000 +2.00	110.00	110.00	110.00	7,000
20 Jan 16	108.00000 -3.50	108.00	108.00	108.00	2,000
19 Jan 16	111.50000 +1.50	111.50	111.50	111.50	0
18 Jan 16	110.00000 -2.50	110.00	110.00	110.00	732
15 Jan 16	112.50000 -4.50	114.00	111.00	114.00	9,166
14 Jan 16	117.00000 -1.00	120.00	116.00	118.00	42,000
13 Jan 16	118.00000 +0.00	118.00	118.00	118.00	0
12 Jan 16	118.00000 -2.00	118.00	118.00	118.00	0
11 Jan 16	120.00000 +2.00	120.00	120.00	120.00	11,840
08 Jan 16	118.00000 -1.00	120.00	117.20	118.00	21,166
07 Jan 16	119.00000 -1.00	119.00	119.00	119.00	837
06 Jan 16	120.00000 +3.00	120.00	120.00	120.00	2,000
05 Jan 16	117.00000 +1.50	117.00	115.05	115.50	5,746
04 Jan 16	115.50000 +0.00	115.50	115.50	115.50	0
31 Dec 15	115.50000 -1.50	115.50	115.50	115.50	0
30 Dec 15	117.00000 +1.50	117.00	117.00	117.00	43
29 Dec 15	115.50000 +0.00	115.50	115.50	115.50	0
24 Dec 15	115.50000 +0.00	115.50	115.50	115.50	0
23 Dec 15	115.50000 -0.50	115.50	115.50	115.50	19,417
22 Dec 15	116.00000 +0.00	117.00	116.00	116.00	52,000
21 Dec 15	116.00000 -1.00	116.00	116.00	116.00	26,473
18 Dec 15	117.00000 +1.50	117.00	117.00	117.00	2,421
17 Dec 15	115.50000 +1.00	117.00	113.50	114.50	33,000
16 Dec 15	114.50000 -0.50	117.00	113.00	114.50	5,000
15 Dec 15	115.00000 -5.30	115.00	115.00	115.00	3,000
14 Dec 15	120.29700 +7.80	120.30	120.30	120.30	19,193
11 Dec 15	112.50000 +0.00	112.50	112.50	112.50	0
10 Dec 15	112.50000 +0.00	115.00	110.00	112.50	4,438
09 Dec 15	112.50000 -0.50	115.00	110.00	112.50	9,912
08 Dec 15	113.00000 +1.00	113.00	113.00	113.00	40
07 Dec 15	112.00000 +2.00	112.00	112.00	112.00	10,533
04 Dec 15	110.00000 -2.00	110.00	110.00	110.00	0
03 Dec 15	112.00000 +2.00	112.00	112.00	112.00	1,500
02 Dec 15	110.00000 +0.50	110.00	110.00	110.00	5,000
01 Dec 15	109.50000 +0.00	109.50	109.50	109.50	0
30 Nov 15	109.50000 -0.50	109.50	109.50	109.50	0
27 Nov 15	110.00000 +0.00	110.00	110.00	110.00	0
26 Nov 15	110.00000 -1.50	110.00	110.00	110.00	0
25 Nov 15	111.50000 +1.36	111.50	111.50	111.50	0
24 Nov 15	110.14000 -3.36	110.14	108.00	110.14	11,095
23 Nov 15	113.50000 +2.00	116.34	113.00	113.00	11,595
20 Nov 15	111.50000 -4.00	113.00	110.00	113.00	7,500
19 Nov 15	115.50000 +0.00	115.50	115.50	115.50	0
18 Nov 15	115.50000 +0.00	115.50	115.50	115.50	0
17 Nov 15	115.50000 +0.00	115.50	115.50	115.50	0
16 Nov 15	115.50000 +2.50	118.00	113.00	116.50	11,000
13 Nov 15	113.00000 -3.50	113.00	113.00	113.00	454,000
12 Nov 15	116.50000 -2.50	116.50	116.50	116.50	0
11 Nov 15	119.00000 +2.00	119.00	119.00	119.00	1,000
10 Nov 15	117.00000 +2.50	123.00	117.00	117.00	26,214
09 Nov 15	114.50000 +7.50	115.00	110.00	110.00	15,235
06 Nov 15	107.00000 +2.60	107.00	104.00	104.00	55,891
05 Nov 15	104.40000 +0.40	104.50	104.40	104.40	3,300
04 Nov 15	104.00000 -2.00	106.90	103.00	106.00	25,384
03 Nov 15	106.00000 +6.00	107.00	100.00	100.00	526,160
02 Nov 15	100.00000 +0.00	100.00	100.00	100.00	0
30 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
29 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
28 Oct 15	100.00000 +0.50	100.00	99.50	99.50	2,500
27 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
26 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
23 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
22 Oct 15	99.50000 +0.00	99.50	99.50	99.50	0
21 Oct 15	99.50000 +0.50	99.50	99.50	99.50	0
20 Oct 15	99.00000 -1.00	99.00	98.50	99.00	11,500
19 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
16 Oct 15	100.00000 +0.97	100.00	100.00	100.00	0
15 Oct 15	99.03140 -0.97	99.03	99.00	99.03	2,070
14 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
13 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
12 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
09 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
08 Oct 15	100.00000 +1.50	100.00	100.00	100.00	0
07 Oct 15	98.50000 -1.50	98.50	98.50	98.50	2,971
06 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
05 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
02 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
01 Oct 15	100.00000 +0.00	100.00	100.00	100.00	0
30 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
29 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
28 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
25 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
24 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
23 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
22 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
21 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
18 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
17 Sep 15	100.00000 +0.00	100.00	100.00	100.00	33,177
16 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
15 Sep 15	100.00000 +0.00	100.00	100.00	100.00	22,990
14 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
11 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
10 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
09 Sep 15	99.99990 +0.00	100.00	100.00	100.00	15,000
08 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
07 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
04 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
03 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
02 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
01 Sep 15	100.00000 +0.00	100.00	100.00	100.00	0
28 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
27 Aug 15	100.00000 +0.00	100.00	100.00	100.00	41,667
26 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
25 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
24 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
21 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
20 Aug 15	99.99990 +0.00	100.00	100.00	100.00	2,000
19 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
18 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
17 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
14 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
13 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
12 Aug 15	100.00000 +0.00	100.00	100.00	100.00	1,492
11 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
10 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
07 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
06 Aug 15	100.00000 +0.00	100.00	100.00	100.00	0
05 Aug 15	100.00000 -1.00	100.00	100.00	100.00	5,000
04 Aug 15	101.00000 +0.00	101.00	101.00	101.00	0
03 Aug 15	101.00000 -1.00	101.00	101.00	101.00	0
31 Jul 15	102.00000 +0.50	102.00	102.00	102.00	12,500
30 Jul 15	101.50000 +0.00	101.50	101.50	101.50	0
29 Jul 15	101.50000 +0.50	101.50	101.50	101.50	0
28 Jul 15	101.00000 +0.00	101.00	101.00	101.00	2,030
27 Jul 15	101.00000 -0.50	101.00	101.00	101.00	2,970
24 Jul 15	101.50000 +0.50	101.50	101.50	101.50	0
23 Jul 15	101.00000 +0.00	101.00	101.00	101.00	0
22 Jul 15	101.00000 +0.00	101.00	101.00	101.00	0
21 Jul 15	101.00000 -0.18	101.00	101.00	101.00	0
20 Jul 15	101.18000 -1.32	101.18	101.18	101.18	4,932
17 Jul 15	102.50000 +0.00	102.50	102.50	102.50	0
16 Jul 15	102.50000 +2.46	102.50	102.50	102.50	0
15 Jul 15	100.04000 +1.04	100.04	99.00	99.50	26,000
14 Jul 15	99.00000 +2.00	99.00	99.00	99.00	0
13 Jul 15	97.00000 +0.00	97.00	97.00	97.00	0
10 Jul 15	97.00000 +1.00	97.00	96.00	97.00	6,238
09 Jul 15	96.00000 -1.00	96.00	96.00	96.00	5,000
08 Jul 15	97.00000 -0.30	97.00	97.00	97.00	0
07 Jul 15	97.30000 +0.30	97.30	97.30	97.30	40
06 Jul 15	97.00000 +0.00	97.00	97.00	97.00	0
03 Jul 15	97.00000 +0.00	97.00	97.00	97.00	0
02 Jul 15	97.00000 +0.00	97.29	97.00	97.00	5,100
01 Jul 15	97.00000 +0.00	103.00	96.00	100.50	109,233