FUNDMANAGER.co.uk

Winkworth

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	182.50000 +2.50	185.00	180.00	180.00	3,057
19 Oct 26	180.00000 +0.00	183.00	176.10	180.00	1,008
16 Oct 26	180.00000 +5.00	182.00	170.55	175.00	38,822
15 Oct 26	175.00000 +0.00	180.00	170.55	175.00	2,670
14 Oct 26	175.00000 +2.50	180.00	174.00	174.00	1,031
13 Oct 26	172.50000 +2.50	180.00	170.25	172.50	1,480
12 Oct 26	170.00000 +5.00	175.00	166.00	166.00	15,637
09 Oct 26	165.00000 +0.00	170.00	160.00	165.00	6,127
08 Oct 26	165.00000 +0.00	170.00	163.51	165.00	3,203
07 Oct 26	165.00000 +0.00	170.00	165.00	165.00	448
06 Oct 26	165.00000 +0.00	165.00	160.00	165.00	11
05 Oct 26	165.00000 +0.00	170.41	165.00	165.00	1,560
02 Oct 26	165.00000 +0.00	166.00	165.00	165.00	20,626
01 Oct 26	165.00000 +0.00	170.00	165.00	165.00	593
30 Sep 26	165.00000 +0.00	170.00	165.00	165.00	593
29 Sep 26	165.00000 +0.00	167.80	165.00	165.00	1,516
28 Sep 26	165.00000 +0.00	170.00	160.00	165.00	3,470
25 Sep 26	165.00000 +0.00	170.00	160.00	165.00	1,448
24 Sep 26	165.00000 +0.00	165.00	165.00	165.00	0
23 Sep 26	165.00000 +0.00	170.00	165.00	165.00	38
22 Sep 26	165.00000 +0.00	167.85	165.00	165.00	12,226
21 Sep 26	165.00000 +0.00	170.00	160.00	165.00	2,866
18 Sep 26	165.00000 +0.00	170.00	165.00	165.00	10,318
17 Sep 26	165.00000 +0.00	170.00	164.40	165.00	721
16 Sep 26	165.00000 -7.50	170.00	155.00	157.50	65,632
15 Sep 26	172.50000 +0.00	180.00	172.40	172.50	59
14 Sep 26	172.50000 +0.00	180.00	172.00	172.50	327
11 Sep 26	172.50000 +0.00	180.00	172.50	172.50	127
10 Sep 26	172.50000 +0.00	172.50	172.40	172.50	250
09 Sep 26	172.50000 +0.00	172.50	165.00	172.50	71
08 Sep 26	172.50000 +0.00	172.50	172.40	172.50	12
07 Sep 26	172.50000 +0.00	172.50	172.40	172.50	12
04 Sep 26	172.50000 +0.00	180.00	165.00	172.50	88
03 Sep 26	172.50000 +0.00	180.00	165.00	172.50	35
02 Sep 26	172.50000 +0.00	180.00	172.40	172.50	1,608
01 Sep 26	172.50000 +0.50	172.50	166.25	172.50	2,965
28 Aug 26	172.00000 -0.50	180.00	168.00	172.50	13,803
27 Aug 26	172.50000 +0.00	180.00	165.00	172.50	6
26 Aug 26	172.50000 +0.00	172.50	170.80	172.50	377
25 Aug 26	172.50000 +0.00	180.00	165.00	172.50	63
24 Aug 26	172.50000 +0.00	180.00	165.00	172.50	483
21 Aug 26	172.50000 +0.00	176.00	165.00	172.50	9,304
20 Aug 26	172.50000 +0.00	180.00	172.50	172.50	2,402
19 Aug 26	172.50000 +0.00	176.10	167.00	172.50	5,538
18 Aug 26	172.50000 +0.00	172.50	167.05	172.50	1,924
17 Aug 26	172.50000 +0.00	180.00	167.00	172.50	7,694
14 Aug 26	172.50000 +0.00	180.00	172.50	172.50	1,805
13 Aug 26	172.50000 +0.00	172.50	171.00	172.50	5,000
12 Aug 26	172.50000 +2.50	180.00	165.00	172.50	652
11 Aug 26	170.00000 -5.00	180.00	170.00	175.00	41,370
10 Aug 26	175.00000 +5.00	180.00	170.22	170.22	18,084
07 Aug 26	170.00000 -7.50	185.00	170.00	177.50	47,039
06 Aug 26	177.50000 +0.00	185.00	170.00	177.50	408
05 Aug 26	177.50000 +0.00	185.00	177.50	177.50	100
04 Aug 26	177.50000 +0.00	185.00	170.00	177.50	56
03 Aug 26	177.50000 +0.00	187.00	177.50	177.50	1,123
31 Jul 26	177.50000 +0.00	187.00	173.60	177.50	5,012
30 Jul 26	177.50000 +6.50	177.50	170.00	177.50	17
29 Jul 26	171.00000 -6.50	176.70	171.00	176.70	6,137
28 Jul 26	177.50000 +0.00	185.00	170.00	177.50	2,909
27 Jul 26	177.50000 +0.00	177.50	177.50	177.50	0
24 Jul 26	177.50000 +0.00	185.00	177.50	177.50	566
23 Jul 26	177.50000 -2.50	185.00	170.00	180.00	5
22 Jul 26	180.00000 +2.50	185.00	175.00	180.00	33,796
21 Jul 26	177.50000 +0.00	185.00	177.50	177.50	1,633
20 Jul 26	177.50000 +0.00	185.00	170.00	177.50	1,308
17 Jul 26	177.50000 +0.00	185.00	177.50	177.50	941
16 Jul 26	177.50000 +0.00	181.34	177.50	177.50	0
15 Jul 26	177.50000 -2.50	185.00	177.50	177.50	953
14 Jul 26	180.00000 +0.00	185.00	175.00	180.00	4,768
13 Jul 26	180.00000 +2.50	185.00	175.00	177.50	7,492
10 Jul 26	177.50000 +0.00	180.00	175.50	177.50	346
09 Jul 26	177.50000 +2.50	180.00	175.00	175.00	10,022
08 Jul 26	175.00000 +0.00	180.00	170.00	175.00	127
07 Jul 26	175.00000 +0.00	180.00	175.00	175.00	34
06 Jul 26	175.00000 +0.00	180.00	170.00	175.00	124
03 Jul 26	175.00000 +0.00	180.00	172.51	175.00	1,654
02 Jul 26	175.00000 +0.00	180.00	172.51	175.00	1,654
01 Jul 26	175.00000 +2.50	180.00	175.00	175.00	456
30 Jun 26	172.50000 +2.50	175.00	172.50	172.50	1,286
29 Jun 26	170.00000 +0.00	175.00	170.00	170.00	1
26 Jun 26	170.00000 +0.00	178.00	168.55	170.00	5,945
25 Jun 26	170.00000 +0.00	178.00	168.55	170.00	5,945
24 Jun 26	170.00000 +0.00	175.00	170.00	170.00	5,754
23 Jun 26	170.00000 +0.00	175.00	168.55	170.00	53
22 Jun 26	170.00000 +0.00	175.00	166.50	170.00	32,142
19 Jun 26	170.00000 +0.00	174.75	170.00	170.00	11,481
18 Jun 26	170.00000 +0.00	175.00	170.00	170.00	611
17 Jun 26	170.00000 +0.00	174.75	170.00	170.00	936
16 Jun 26	170.00000 +0.00	174.75	170.00	170.00	322
15 Jun 26	170.00000 -5.00	175.00	170.00	170.00	792
12 Jun 26	175.00000 +5.00	175.00	165.00	170.00	8,579
11 Jun 26	170.00000 +0.00	175.00	170.00	170.00	693
10 Jun 26	170.00000 +0.00	174.75	170.00	170.00	1
09 Jun 26	170.00000 +0.00	174.75	170.00	170.00	140
08 Jun 26	170.00000 +0.00	175.00	165.00	170.00	1,149
05 Jun 26	170.00000 +0.00	174.75	170.00	170.00	2
04 Jun 26	170.00000 +0.00	175.00	170.00	170.00	2,434
03 Jun 26	170.00000 +0.00	175.00	170.00	170.00	13,070
02 Jun 26	170.00000 -2.50	175.00	170.00	172.50	10,366
01 Jun 26	172.50000 +0.00	175.00	170.00	172.50	337
29 May 26	172.50000 +0.00	174.75	170.00	172.50	690
28 May 26	172.50000 +0.00	175.00	170.00	172.50	4,057
27 May 26	172.50000 +0.00	175.00	172.50	172.50	33
26 May 26	172.50000 +0.00	175.00	170.00	172.50	1,564
22 May 26	172.50000 +0.00	173.50	172.00	172.50	2,293
21 May 26	172.50000 +0.00	175.00	172.50	172.50	641
20 May 26	172.50000 +0.00	175.00	171.00	172.50	4,747
19 May 26	172.50000 +0.00	175.00	170.00	172.50	8,289
18 May 26	172.50000 +0.00	175.00	172.50	172.50	4,353
15 May 26	172.50000 +0.00	175.00	172.50	172.50	834
14 May 26	172.50000 +0.00	175.00	172.50	172.50	2,761
13 May 26	172.50000 +0.00	175.00	172.50	172.50	58
12 May 26	172.50000 +0.00	175.00	172.20	172.50	5,662
11 May 26	172.50000 +0.00	175.00	172.50	172.50	940
08 May 26	172.50000 +0.00	175.00	172.50	172.50	3
07 May 26	172.50000 +0.00	175.00	170.00	172.50	53
06 May 26	172.50000 +0.00	175.00	172.50	172.50	144
05 May 26	172.50000 +0.00	175.00	172.50	172.50	275
01 May 26	172.50000 +0.00	175.00	172.50	172.50	5
30 Apr 26	172.50000 +0.00	175.00	172.50	172.50	73
29 Apr 26	172.50000 +0.00	175.00	172.50	172.50	3,406
28 Apr 26	172.50000 +0.00	172.50	172.20	172.50	40
27 Apr 26	172.50000 -2.50	172.50	170.00	172.50	3,300
24 Apr 26	175.00000 +0.00	177.00	175.00	175.00	1
23 Apr 26	175.00000 +0.00	175.00	170.00	175.00	20
22 Apr 26	175.00000 +0.00	180.00	172.30	175.00	4,502
21 Apr 26	175.00000 +5.00	179.00	168.30	170.00	5,058
20 Apr 26	170.00000 +0.00	175.00	170.00	170.00	769
17 Apr 26	170.00000 +0.00	170.00	170.00	170.00	859
16 Apr 26	170.00000 -2.50	175.00	170.00	172.50	17,701
15 Apr 26	172.50000 +2.50	172.50	172.50	172.50	11,371
14 Apr 26	170.00000 +0.00	175.00	165.00	170.00	3,817
13 Apr 26	170.00000 +0.00	170.00	170.00	170.00	1,595
10 Apr 26	170.00000 +0.00	175.00	170.00	170.00	5,915
09 Apr 26	170.00000 +2.50	175.00	160.00	167.50	14,773
08 Apr 26	167.50000 +2.50	174.88	167.50	167.50	10,758
07 Apr 26	165.00000 +0.00	168.00	160.00	165.00	15,961
02 Apr 26	165.00000 -2.50	170.00	157.00	165.00	16,018
01 Apr 26	167.50000 +0.00	168.00	162.96	167.50	6,666
31 Mar 26	167.50000 -2.50	175.00	165.00	170.00	5,310
30 Mar 26	170.00000 +0.00	175.00	165.00	170.00	164
27 Mar 26	170.00000 +0.00	175.00	170.00	170.00	578
26 Mar 26	170.00000 -2.50	175.00	165.00	172.50	384
25 Mar 26	172.50000 +0.00	180.00	171.78	172.50	85
24 Mar 26	172.50000 +0.00	172.50	165.00	172.50	10,005
23 Mar 26	172.50000 -2.50	180.00	166.34	172.50	11,179
20 Mar 26	175.00000 +0.00	180.00	175.00	175.00	1,305
19 Mar 26	175.00000 +0.00	177.40	170.00	175.00	14,266
18 Mar 26	175.00000 +0.00	177.40	175.00	175.00	212
17 Mar 26	175.00000 +7.00	177.40	168.00	175.00	14,195
16 Mar 26	168.00000 -7.00	177.40	168.00	175.00	14,195
13 Mar 26	175.00000 +0.00	180.00	171.33	175.00	2,340
12 Mar 26	175.00000 +0.00	175.00	175.00	175.00	730
11 Mar 26	175.00000 +0.00	180.00	175.00	175.00	1
10 Mar 26	175.00000 -2.00	180.00	175.00	175.00	1
09 Mar 26	177.00000 +2.00	180.00	170.00	175.00	14,545
06 Mar 26	175.00000 +0.00	177.00	172.00	175.00	15,897
05 Mar 26	175.00000 +0.00	175.00	175.00	175.00	0
04 Mar 26	175.00000 +2.50	180.00	175.00	175.00	459
03 Mar 26	172.50000 +0.00	180.00	172.50	172.50	55
02 Mar 26	172.50000 +0.00	180.00	172.50	172.50	52
27 Feb 26	172.50000 +2.50	180.00	167.25	170.00	4,346
26 Feb 26	170.00000 -5.00	180.00	170.00	175.00	337
25 Feb 26	175.00000 -2.50	180.00	170.00	177.50	825
24 Feb 26	177.50000 +0.00	177.50	177.09	177.50	3
23 Feb 26	177.50000 +0.00	180.00	173.33	177.50	8,148
20 Feb 26	177.50000 +0.00	180.00	175.50	177.50	4,431
19 Feb 26	177.50000 +0.00	178.50	175.00	177.50	7,413
18 Feb 26	177.50000 +0.00	180.00	177.50	177.50	5,607
17 Feb 26	177.50000 +0.00	179.70	177.50	177.50	3,012
16 Feb 26	177.50000 -8.50	185.00	175.00	185.00	13,003
13 Feb 26	186.00000 +0.00	190.00	184.20	186.00	4,073
12 Feb 26	186.00000 +0.00	189.52	184.50	186.00	46
11 Feb 26	186.00000 +0.00	186.00	182.00	186.00	12,751
10 Feb 26	186.00000 +0.00	190.00	182.00	186.00	265
09 Feb 26	186.00000 +0.00	190.00	186.00	186.00	20
06 Feb 26	186.00000 +0.00	190.00	182.00	186.00	5,615
05 Feb 26	186.00000 +0.00	189.52	182.00	186.00	6,889
04 Feb 26	186.00000 +0.00	186.95	182.00	186.00	6,145
03 Feb 26	186.00000 +0.00	190.00	182.23	186.00	8,828
02 Feb 26	186.00000 +0.00	190.00	182.23	186.00	8,828
30 Jan 26	186.00000 +0.00	186.00	182.00	186.00	58
29 Jan 26	186.00000 +0.00	186.00	182.00	186.00	9,359
28 Jan 26	186.00000 +0.00	190.00	186.00	186.00	5,583
27 Jan 26	186.00000 +3.50	190.00	180.00	182.50	4,701
26 Jan 26	182.50000 +0.00	185.00	182.50	182.50	145
23 Jan 26	182.50000 +0.00	185.00	182.50	182.50	20,918
22 Jan 26	182.50000 -2.50	185.00	182.50	182.50	6,088
21 Jan 26	185.00000 +0.00	188.35	185.00	185.00	223
20 Jan 26	185.00000 +0.00	190.00	182.50	185.00	15,102
19 Jan 26	185.00000 +0.00	185.50	185.00	185.00	5,210
16 Jan 26	185.00000 +0.00	190.00	185.00	185.00	8,689
15 Jan 26	185.00000 +2.50	190.00	180.00	182.50	11,089
14 Jan 26	182.50000 -8.50	190.00	160.20	172.50	40,084
13 Jan 26	191.00000 +0.00	195.00	191.00	191.00	443
12 Jan 26	191.00000 +0.00	195.00	187.48	191.00	146
09 Jan 26	191.00000 +0.00	194.00	188.00	191.00	3,081
08 Jan 26	191.00000 +0.00	194.00	188.00	191.00	3,081
07 Jan 26	191.00000 +0.00	194.00	189.00	191.00	3,055
06 Jan 26	191.00000 +0.00	195.00	187.48	191.00	4,806
05 Jan 26	191.00000 +0.50	194.46	187.60	190.50	6,614
02 Jan 26	190.50000 +4.50	191.67	187.50	187.50	10,880
31 Dec 25	186.00000 +0.00	190.00	183.50	186.00	4,000
30 Dec 25	186.00000 +0.00	187.50	186.00	186.00	263
29 Dec 25	186.00000 +0.00	187.50	182.00	186.00	1,896
24 Dec 25	186.00000 +0.00	186.00	182.78	186.00	33
23 Dec 25	186.00000 +0.00	190.00	182.00	186.00	99
22 Dec 25	186.00000 -4.00	189.52	186.00	186.00	30
19 Dec 25	190.00000 +4.00	190.00	182.78	186.00	605
18 Dec 25	186.00000 +0.00	190.00	186.00	186.00	6
17 Dec 25	186.00000 +0.00	190.00	182.00	186.00	8,642
16 Dec 25	186.00000 -2.50	190.00	182.00	188.50	11,182
15 Dec 25	188.50000 +0.00	195.00	188.50	188.50	1,564
12 Dec 25	188.50000 +0.00	188.50	185.00	188.50	500
11 Dec 25	188.50000 +0.00	191.70	188.50	188.50	305
10 Dec 25	188.50000 +0.00	191.80	188.50	188.50	1,000
09 Dec 25	188.50000 +0.00	192.60	183.50	188.50	8,902
08 Dec 25	188.50000 +0.00	193.00	188.50	188.50	1
05 Dec 25	188.50000 +0.00	192.97	183.30	188.50	2,491
04 Dec 25	188.50000 +0.00	193.00	188.50	188.50	196
03 Dec 25	188.50000 +0.00	193.00	182.00	188.50	415
02 Dec 25	188.50000 +0.00	195.00	182.00	188.50	2,836
01 Dec 25	188.50000 +0.00	193.00	183.50	188.50	4,001
28 Nov 25	188.50000 +0.00	195.00	188.50	188.50	134
27 Nov 25	188.50000 +0.00	193.00	186.34	188.50	3,134
26 Nov 25	188.50000 +0.00	195.00	188.50	188.50	2
25 Nov 25	188.50000 +0.00	193.00	186.34	188.50	1,065
24 Nov 25	188.50000 +0.00	195.00	182.00	188.50	5,778
21 Nov 25	188.50000 +0.00	195.00	188.50	188.50	5,987
20 Nov 25	188.50000 +0.00	188.50	182.00	188.50	136
19 Nov 25	188.50000 +0.00	194.22	188.50	188.50	2,671
18 Nov 25	188.50000 +0.00	192.40	188.50	188.50	25
17 Nov 25	188.50000 +0.00	192.40	188.50	188.50	25
14 Nov 25	188.50000 -1.50	192.50	188.50	188.50	3,000
13 Nov 25	190.00000 +0.00	192.50	190.00	190.00	3,000
12 Nov 25	190.00000 +0.00	190.00	190.00	190.00	0
11 Nov 25	190.00000 +0.00	190.00	186.61	190.00	33
10 Nov 25	190.00000 +0.00	190.00	187.00	190.00	5,000
07 Nov 25	190.00000 +5.00	193.75	189.60	190.00	8,095
06 Nov 25	185.00000 -5.00	190.00	185.00	190.00	643
05 Nov 25	190.00000 +0.00	199.00	190.00	190.00	10,144
04 Nov 25	190.00000 +0.00	194.40	186.61	190.00	2,577
03 Nov 25	190.00000 +0.00	195.00	187.00	190.00	13,518
31 Oct 25	190.00000 +0.00	190.00	190.00	190.00	225
30 Oct 25	190.00000 +0.00	195.00	186.00	190.00	11,149
29 Oct 25	190.00000 +0.00	194.40	187.87	190.00	3,722
28 Oct 25	190.00000 +2.50	195.00	188.00	188.00	10,501
27 Oct 25	187.50000 +0.00	191.26	187.16	187.50	7,134
24 Oct 25	187.50000 -7.50	187.50	187.50	187.50	13,445
23 Oct 25	195.00000 +0.00	200.00	190.00	195.00	2
22 Oct 25	195.00000 +0.00	200.00	190.00	195.00	383
21 Oct 25	195.00000 +0.00	197.00	194.90	195.00	2,002
20 Oct 25	195.00000 +0.00	195.00	191.00	195.00	4,000
17 Oct 25	195.00000 +5.00	197.00	190.03	195.00	371
16 Oct 25	190.00000 -5.00	190.60	190.00	190.60	358
15 Oct 25	195.00000 +0.00	195.00	194.25	195.00	778
14 Oct 25	195.00000 +0.00	198.00	190.60	195.00	2,253
13 Oct 25	195.00000 +0.00	200.00	195.00	195.00	253
10 Oct 25	195.00000 +0.00	199.00	191.80	195.00	3,250
09 Oct 25	195.00000 +0.00	195.00	191.80	195.00	1,391
08 Oct 25	195.00000 +0.00	198.75	195.00	195.00	503
07 Oct 25	195.00000 +0.00	199.00	195.00	195.00	30,045
06 Oct 25	195.00000 +0.00	199.40	195.00	195.00	29
03 Oct 25	195.00000 +0.00	199.40	191.48	195.00	1,740
02 Oct 25	195.00000 +5.00	196.40	190.00	195.00	3,094
01 Oct 25	190.00000 -5.00	196.40	190.00	195.00	395
30 Sep 25	195.00000 +0.00	200.00	195.00	195.00	132
29 Sep 25	195.00000 +0.00	202.00	190.00	195.00	17,556
26 Sep 25	195.00000 +0.00	200.00	195.00	195.00	147
25 Sep 25	195.00000 +0.00	199.40	190.60	195.00	24
24 Sep 25	195.00000 +0.00	196.90	195.00	195.00	10,253
23 Sep 25	195.00000 +0.00	196.00	191.00	195.00	11,854
22 Sep 25	195.00000 +0.00	196.00	190.60	195.00	611
19 Sep 25	195.00000 +0.00	199.40	195.00	195.00	3,001
18 Sep 25	195.00000 +0.00	199.40	190.60	195.00	6,839
17 Sep 25	195.00000 -2.00	200.00	190.00	195.00	20,227
16 Sep 25	197.00000 +0.00	202.00	190.00	195.00	21,717
15 Sep 25	197.00000 -6.00	207.20	194.98	203.00	11,028
12 Sep 25	203.00000 +0.00	210.00	196.00	203.00	10,963
11 Sep 25	203.00000 +0.00	207.20	196.14	203.00	4,147
10 Sep 25	203.00000 +0.00	210.00	196.00	203.00	4,171
09 Sep 25	203.00000 +0.00	207.00	199.59	203.00	2,242
08 Sep 25	203.00000 +0.00	210.00	203.00	203.00	34
05 Sep 25	203.00000 +0.00	206.00	203.00	203.00	300
04 Sep 25	203.00000 -1.00	203.00	203.00	203.00	0
03 Sep 25	204.00000 +1.00	207.20	198.00	203.00	2,868
02 Sep 25	203.00000 +0.00	203.00	196.00	203.00	2
01 Sep 25	203.00000 +7.00	203.00	196.00	198.00	5,527
29 Aug 25	196.00000 +0.00	199.92	195.30	196.00	7,355
28 Aug 25	196.00000 +0.00	196.00	195.20	196.00	305
27 Aug 25	196.00000 +0.00	199.59	196.00	196.00	1,450
26 Aug 25	196.00000 -4.00	199.59	196.00	196.00	1,110
22 Aug 25	200.00000 +2.00	200.00	199.20	199.20	5,456
21 Aug 25	198.00000 +2.00	200.00	194.00	196.00	18,877
20 Aug 25	196.00000 -2.00	198.00	194.00	196.00	12,483
19 Aug 25	198.00000 +3.00	199.00	190.00	195.00	13,243
18 Aug 25	195.00000 -5.00	200.00	190.00	198.00	6,394
15 Aug 25	200.00000 +0.00	205.00	195.10	200.00	6,103
14 Aug 25	200.00000 -5.00	205.00	195.10	205.00	6,103
13 Aug 25	205.00000 +0.00	210.00	205.00	205.00	2,185
12 Aug 25	205.00000 +0.00	210.00	200.00	205.00	994
11 Aug 25	205.00000 +0.00	210.00	200.00	205.00	2,204
08 Aug 25	205.00000 +0.00	205.00	201.00	205.00	0
07 Aug 25	205.00000 +0.00	205.00	201.00	205.00	290
06 Aug 25	205.00000 +0.00	208.00	205.00	205.00	568
05 Aug 25	205.00000 -2.00	210.00	201.00	207.00	3,407
04 Aug 25	207.00000 -1.00	216.00	207.00	208.00	693
01 Aug 25	208.00000 -2.00	210.00	200.00	208.00	1,448
31 Jul 25	210.00000 +2.00	210.00	200.00	208.00	1,448
30 Jul 25	208.00000 +0.00	214.00	201.12	208.00	3,440
29 Jul 25	208.00000 -2.00	208.00	207.66	208.00	2,441
28 Jul 25	210.00000 +2.00	215.84	205.20	208.00	7,206
25 Jul 25	208.00000 +0.00	208.00	208.00	208.00	0
24 Jul 25	208.00000 +0.00	216.00	208.00	208.00	7
23 Jul 25	208.00000 -6.00	216.00	204.00	208.00	7,891
22 Jul 25	214.00000 +6.00	216.00	210.00	210.00	10,465
21 Jul 25	208.00000 +0.00	216.00	208.00	208.00	1,525
18 Jul 25	208.00000 +3.00	215.50	200.00	205.00	1,493
17 Jul 25	205.00000 +0.00	210.00	200.00	205.00	1,243
16 Jul 25	205.00000 -5.00	210.00	205.00	205.00	3,071
15 Jul 25	210.00000 +5.00	210.00	204.60	205.00	3,657
14 Jul 25	205.00000 -5.00	210.00	205.00	205.00	1,664
11 Jul 25	210.00000 +5.00	210.00	200.70	205.00	921
10 Jul 25	205.00000 +0.00	205.00	203.11	205.00	58
09 Jul 25	205.00000 +0.00	214.00	205.00	205.00	3,600
08 Jul 25	205.00000 +0.00	210.00	202.60	205.00	1,328
07 Jul 25	205.00000 -1.00	210.00	202.00	206.00	12,679
04 Jul 25	206.00000 +0.00	210.00	206.00	206.00	456
03 Jul 25	206.00000 +0.00	206.00	202.00	206.00	1,104
02 Jul 25	206.00000 +0.00	210.00	202.00	206.00	8,039
01 Jul 25	206.00000 +0.00	210.00	206.00	206.00	235
30 Jun 25	206.00000 +0.00	209.92	206.00	206.00	475
27 Jun 25	206.00000 +4.00	209.70	203.96	203.96	5,035
26 Jun 25	202.00000 +0.00	207.00	202.00	202.00	6,300
25 Jun 25	202.00000 +0.00	203.00	200.00	202.00	2,834
24 Jun 25	202.00000 +0.00	204.00	200.00	202.00	66
23 Jun 25	202.00000 +0.00	203.96	202.00	202.00	49
20 Jun 25	202.00000 +0.00	203.00	200.00	202.00	3,941
19 Jun 25	202.00000 +0.00	202.00	201.62	202.00	25
18 Jun 25	202.00000 +0.00	203.96	202.00	202.00	5,228
17 Jun 25	202.00000 +0.00	204.00	200.00	202.00	13,412
16 Jun 25	202.00000 +0.00	204.00	202.00	202.00	600
13 Jun 25	202.00000 +0.00	203.90	202.00	202.00	288
12 Jun 25	202.00000 +0.00	203.96	202.00	202.00	715
11 Jun 25	202.00000 -1.00	202.00	200.42	202.00	228
10 Jun 25	203.00000 -2.00	214.00	200.00	205.00	19,656
09 Jun 25	205.00000 +0.00	214.00	200.00	205.00	19,656
06 Jun 25	205.00000 +0.00	214.00	200.00	205.00	19,656
05 Jun 25	205.00000 +0.00	205.00	200.00	205.00	7,500
04 Jun 25	205.00000 +0.00	208.00	205.00	205.00	4,028
03 Jun 25	205.00000 +0.00	208.00	205.00	205.00	7,615
02 Jun 25	205.00000 +0.00	208.50	200.00	205.00	8,229
30 May 25	205.00000 -4.00	214.00	200.00	209.00	16,366
29 May 25	209.00000 -7.00	212.00	209.00	212.00	61
28 May 25	216.00000 +0.00	217.96	215.00	216.00	963
27 May 25	216.00000 +0.00	217.96	214.00	216.00	29,545
23 May 25	216.00000 -4.00	217.96	216.00	217.00	8
22 May 25	220.00000 +0.00	220.00	214.00	217.00	6,991
21 May 25	220.00000 +0.00	220.00	215.30	217.00	5,779
20 May 25	220.00000 +0.00	220.00	214.00	217.00	5,170
19 May 25	220.00000 +8.00	220.00	214.12	214.12	15,190
16 May 25	212.00000 +0.00	217.89	208.80	212.00	7,688
15 May 25	212.00000 +0.00	219.84	212.00	212.00	341
14 May 25	212.00000 +5.00	214.89	204.50	207.00	6,464
13 May 25	207.00000 +2.00	209.90	205.00	205.00	3,685
12 May 25	205.00000 +0.00	209.90	204.75	205.00	12,440
09 May 25	205.00000 +0.00	205.00	205.00	205.00	1,499
08 May 25	205.00000 +0.00	205.00	202.20	205.00	6,313
07 May 25	205.00000 +0.00	210.00	205.00	205.00	572
06 May 25	205.00000 +0.00	205.00	200.70	205.00	153
02 May 25	205.00000 +0.00	205.00	200.70	205.00	1
01 May 25	205.00000 +0.00	205.00	200.70	205.00	1
30 Apr 25	205.00000 +0.00	205.00	200.70	205.00	1
29 Apr 25	205.00000 +0.00	210.00	205.00	205.00	1,000
28 Apr 25	205.00000 +0.00	209.90	205.00	205.00	1
25 Apr 25	205.00000 -5.00	210.00	205.00	205.00	6,118
24 Apr 25	210.00000 +5.00	210.00	200.00	205.00	10,339
23 Apr 25	205.00000 +0.00	209.90	205.00	205.00	3,450
22 Apr 25	205.00000 +0.00	214.00	205.00	205.00	6,373
17 Apr 25	205.00000 +0.00	209.50	203.34	205.00	11,951
16 Apr 25	205.00000 +3.00	210.00	202.26	202.26	15,200
15 Apr 25	202.00000 +0.00	202.95	194.00	202.00	4,757
14 Apr 25	202.00000 +0.00	203.75	202.00	202.00	2,451
11 Apr 25	202.00000 +0.00	204.75	202.00	202.00	488
10 Apr 25	202.00000 +0.00	206.00	202.00	202.00	3,034
09 Apr 25	202.00000 +7.00	210.00	194.00	202.00	344
08 Apr 25	195.00000 -5.50	200.50	193.00	200.50	17,411
07 Apr 25	200.50000 -9.50	218.00	200.00	210.00	4,002
04 Apr 25	210.00000 -2.00	220.00	205.55	212.00	3,800
03 Apr 25	212.00000 +5.00	212.00	210.00	210.00	1,950
02 Apr 25	207.00000 -3.00	211.00	204.00	205.00	8,974
01 Apr 25	210.00000 +12.50	210.00	197.80	197.80	13,395
31 Mar 25	197.50000 +0.00	200.00	195.00	197.50	6,581
28 Mar 25	197.50000 +0.00	197.50	197.50	197.50	2
27 Mar 25	197.50000 +0.00	197.50	197.50	197.50	2,527
26 Mar 25	197.50000 +0.00	197.50	197.03	197.50	1,500
25 Mar 25	197.50000 +0.00	197.50	195.00	197.50	6,939
24 Mar 25	197.50000 +0.00	197.50	197.50	197.50	1,407
21 Mar 25	197.50000 -5.00	204.00	197.50	202.50	11,774
20 Mar 25	202.50000 +0.00	208.50	202.50	202.50	2,398
19 Mar 25	202.50000 +0.00	210.00	198.10	202.50	861
18 Mar 25	202.50000 +0.00	202.50	202.50	202.50	762
17 Mar 25	202.50000 +0.00	202.50	202.50	202.50	224
14 Mar 25	202.50000 +0.00	202.50	202.50	202.50	4,784
13 Mar 25	202.50000 +0.00	202.50	202.50	202.50	2
12 Mar 25	202.50000 +0.00	209.85	201.00	202.50	606
11 Mar 25	202.50000 +0.00	210.00	202.50	202.50	535
10 Mar 25	202.50000 +0.00	210.00	202.50	202.50	1,003
07 Mar 25	202.50000 +0.00	209.00	196.00	202.50	13
06 Mar 25	202.50000 +0.00	209.00	202.50	202.50	58
05 Mar 25	202.50000 +0.00	209.00	202.50	202.50	58
04 Mar 25	202.50000 -2.50	209.00	202.50	205.00	6
03 Mar 25	205.00000 +0.00	209.00	201.50	205.00	12,919
28 Feb 25	205.00000 -1.00	205.00	204.75	205.00	158
27 Feb 25	206.00000 +1.00	206.00	200.50	205.00	2,386
26 Feb 25	205.00000 +0.00	205.50	205.00	205.00	2,500
25 Feb 25	205.00000 +2.50	205.00	205.00	205.00	3,971
24 Feb 25	202.50000 +2.50	209.80	202.50	202.50	1,107
21 Feb 25	200.00000 +0.00	209.80	195.00	200.00	2,502
20 Feb 25	200.00000 +0.00	208.89	200.00	200.00	1,144
19 Feb 25	200.00000 +0.00	205.55	200.00	200.00	216
18 Feb 25	200.00000 +0.00	205.90	192.60	200.00	0
17 Feb 25	200.00000 +0.00	205.90	192.60	200.00	0
14 Feb 25	200.00000 +0.00	205.90	192.60	200.00	2,469
13 Feb 25	200.00000 +0.00	210.00	192.60	200.00	2,472
12 Feb 25	200.00000 +0.00	203.25	195.00	200.00	3,710
11 Feb 25	200.00000 +0.00	200.00	193.00	200.00	1
10 Feb 25	200.00000 +0.00	200.00	193.00	200.00	1
07 Feb 25	200.00000 -10.00	210.00	196.80	200.00	9,832
06 Feb 25	210.00000 +10.00	210.00	196.80	200.00	9,832
05 Feb 25	200.00000 +0.00	209.80	200.00	200.00	6,082
04 Feb 25	200.00000 +0.00	203.45	194.20	200.00	318
03 Feb 25	200.00000 +0.00	203.70	195.00	200.00	3,968
31 Jan 25	200.00000 +0.00	209.80	200.00	200.00	2,724
30 Jan 25	200.00000 +0.00	200.00	200.00	200.00	0
29 Jan 25	200.00000 +0.00	200.00	200.00	200.00	0
28 Jan 25	200.00000 +0.00	200.00	195.00	200.00	776
27 Jan 25	200.00000 +0.00	207.00	192.60	200.00	1,969
24 Jan 25	200.00000 -14.00	200.00	200.00	200.00	3,040
23 Jan 25	214.00000 +14.00	214.00	214.00	214.00	120
22 Jan 25	200.00000 +0.00	209.80	192.60	200.00	1,058
21 Jan 25	200.00000 +0.00	207.48	200.00	200.00	1,751
20 Jan 25	200.00000 -10.00	201.60	200.00	200.00	4,668
17 Jan 25	210.00000 +10.00	210.00	193.25	200.00	10,606
16 Jan 25	200.00000 +0.00	207.00	197.20	200.00	4,405
15 Jan 25	200.00000 +5.00	200.00	196.60	196.60	5,632
14 Jan 25	195.00000 +0.00	195.00	190.75	195.00	5,445
13 Jan 25	195.00000 +0.00	195.00	190.75	195.00	5,445
10 Jan 25	195.00000 +0.00	199.90	191.50	195.00	1,620
09 Jan 25	195.00000 +0.00	195.00	192.10	195.00	26
08 Jan 25	195.00000 +0.00	200.00	190.00	195.00	7,037
07 Jan 25	195.00000 +0.00	196.00	193.75	195.00	1,585
06 Jan 25	195.00000 +0.00	196.00	193.75	195.00	1,585
03 Jan 25	195.00000 +0.00	196.59	195.00	195.00	2,500
02 Jan 25	195.00000 +0.00	199.90	190.70	195.00	1,160
31 Dec 24	195.00000 +0.00	196.59	193.00	195.00	284
30 Dec 24	195.00000 +0.00	196.59	193.00	195.00	284
27 Dec 24	195.00000 +0.00	196.59	195.00	195.00	1,288
24 Dec 24	195.00000 +0.00	198.02	195.00	195.00	0
23 Dec 24	195.00000 +0.00	198.02	195.00	195.00	3,000
20 Dec 24	195.00000 +4.00	198.02	195.00	195.00	3,000
19 Dec 24	191.00000 +0.00	193.86	191.00	191.00	230
18 Dec 24	191.00000 +0.00	193.86	191.00	191.00	140
17 Dec 24	191.00000 +0.00	195.00	183.26	191.00	54
16 Dec 24	191.00000 +0.00	195.00	183.26	191.00	54
13 Dec 24	191.00000 +0.00	199.82	191.00	191.00	101
12 Dec 24	191.00000 +0.00	200.00	182.00	191.00	604
11 Dec 24	191.00000 +0.00	194.06	191.00	191.00	0
10 Dec 24	191.00000 +0.00	194.06	191.00	191.00	0
09 Dec 24	191.00000 +0.00	191.00	191.00	191.00	0
06 Dec 24	191.00000 +0.00	194.06	191.00	191.00	11
05 Dec 24	191.00000 +0.00	194.06	191.00	191.00	11
04 Dec 24	191.00000 +0.00	194.06	186.90	191.00	464
03 Dec 24	191.00000 -4.00	199.82	181.50	195.00	14,145
02 Dec 24	195.00000 +0.00	199.90	195.00	195.00	326
29 Nov 24	195.00000 +0.00	197.00	188.00	195.00	2,224
28 Nov 24	195.00000 +0.00	199.90	195.00	195.00	2
27 Nov 24	195.00000 +0.00	195.00	188.00	195.00	10,482
26 Nov 24	195.00000 +0.00	200.00	191.00	195.00	21
25 Nov 24	195.00000 +7.00	197.55	195.00	195.00	168
22 Nov 24	188.00000 -7.00	199.90	188.00	195.00	712
21 Nov 24	195.00000 +0.00	197.55	195.00	195.00	301
20 Nov 24	195.00000 +0.00	197.60	190.00	195.00	214
19 Nov 24	195.00000 +0.00	200.00	191.25	195.00	1,431
18 Nov 24	195.00000 +0.00	200.00	191.25	195.00	1,431
15 Nov 24	195.00000 +0.00	199.90	195.00	195.00	407
14 Nov 24	195.00000 +0.00	198.50	195.00	195.00	495
13 Nov 24	195.00000 +0.00	200.00	191.07	195.00	7,652
12 Nov 24	195.00000 +7.00	200.00	191.07	195.00	7,652
11 Nov 24	188.00000 -3.00	199.90	188.00	195.00	18
08 Nov 24	191.00000 -4.00	199.90	191.00	195.00	12
07 Nov 24	195.00000 +0.00	199.90	190.70	195.00	101
06 Nov 24	195.00000 +0.00	199.90	190.70	195.00	101
05 Nov 24	195.00000 +0.00	199.90	191.80	195.00	5,400
04 Nov 24	195.00000 +0.00	200.00	195.00	195.00	5,012
01 Nov 24	195.00000 +10.00	195.00	195.00	195.00	248
31 Oct 24	185.00000 +0.00	189.00	185.00	185.00	7,825
30 Oct 24	185.00000 +5.00	185.00	182.00	185.00	1,817
29 Oct 24	180.00000 -13.00	180.00	176.00	180.00	3,603
28 Oct 24	193.00000 -2.00	193.00	193.00	193.00	2,479
25 Oct 24	195.00000 +0.00	199.00	190.00	195.00	59
24 Oct 24	195.00000 +0.00	195.00	195.00	195.00	34
23 Oct 24	195.00000 +0.00	200.00	195.00	195.00	532
22 Oct 24	195.00000 +0.00	195.00	195.00	195.00	5,075
21 Oct 24	195.00000 +0.00	200.00	195.00	195.00	117
18 Oct 24	195.00000 -15.00	195.00	185.10	195.00	13,396
17 Oct 24	210.00000 +8.00	210.00	195.00	201.00	1,241
16 Oct 24	202.00000 +0.00	206.00	199.80	202.00	760
15 Oct 24	202.00000 +0.00	209.84	199.95	202.00	1,001
14 Oct 24	202.00000 +0.00	209.84	200.20	202.00	4,446
11 Oct 24	202.00000 +0.00	209.84	200.40	202.00	517
10 Oct 24	202.00000 +0.00	209.84	200.80	203.00	845
09 Oct 24	202.00000 +0.00	214.00	202.00	203.00	11
08 Oct 24	202.00000 +0.00	202.00	197.30	202.00	147
07 Oct 24	202.00000 +8.00	212.00	197.30	202.00	2,076
04 Oct 24	194.00000 -8.00	201.45	194.00	201.45	128
03 Oct 24	202.00000 +0.00	214.00	194.00	202.00	2,054
02 Oct 24	202.00000 +0.00	210.00	201.45	202.00	4,842
01 Oct 24	202.00000 +6.00	214.00	196.35	196.35	10,614
30 Sep 24	196.00000 +0.00	200.00	193.70	196.00	920
27 Sep 24	196.00000 -7.00	210.00	193.50	203.00	31,420
26 Sep 24	203.00000 +0.00	203.80	196.00	203.80	21,274
25 Sep 24	203.00000 +0.00	206.00	196.00	204.00	4,464
24 Sep 24	203.00000 -3.00	206.00	196.00	204.00	4,464
23 Sep 24	206.00000 +0.00	209.50	206.00	206.00	122
20 Sep 24	206.00000 +0.00	209.36	200.84	204.00	4,782
19 Sep 24	206.00000 +0.00	209.36	200.84	204.00	4,782
18 Sep 24	206.00000 +0.00	209.50	206.00	206.00	546
17 Sep 24	206.00000 +0.00	208.76	206.00	206.00	3,623
16 Sep 24	206.00000 +0.00	206.84	206.00	206.00	0
13 Sep 24	206.00000 +0.00	206.84	206.00	206.00	2,417
12 Sep 24	206.00000 +0.00	206.84	206.00	206.00	2,417
11 Sep 24	206.00000 +3.00	207.00	206.00	206.00	3,035
10 Sep 24	203.00000 -2.00	204.50	196.98	204.00	3,779
09 Sep 24	205.00000 -5.00	208.20	200.70	208.20	3,001
06 Sep 24	210.00000 +0.00	213.00	210.00	210.00	2,779
05 Sep 24	210.00000 +0.00	214.00	204.84	210.00	1,822
04 Sep 24	210.00000 +0.00	214.00	204.84	210.00	1,822
03 Sep 24	210.00000 +0.00	216.00	210.00	210.00	28
02 Sep 24	210.00000 +0.00	216.00	207.10	210.00	5,034
30 Aug 24	210.00000 +0.00	216.00	210.00	210.00	10
29 Aug 24	210.00000 +0.00	215.88	207.10	210.00	6
28 Aug 24	210.00000 +0.00	210.00	204.00	210.00	6,740
27 Aug 24	210.00000 +0.00	214.60	204.00	210.00	4,751
23 Aug 24	210.00000 +0.00	214.98	210.00	210.00	745
22 Aug 24	210.00000 +0.00	210.00	206.75	210.00	484
21 Aug 24	210.00000 +0.00	215.88	208.20	210.00	2,446
20 Aug 24	210.00000 +0.00	214.00	209.05	210.00	7,376
19 Aug 24	210.00000 +0.00	214.00	209.05	210.00	7,376
16 Aug 24	210.00000 +5.00	214.00	209.05	209.05	7,376
15 Aug 24	205.00000 +3.00	209.20	200.70	202.00	2,066
14 Aug 24	202.00000 +0.00	210.00	197.55	202.00	257
13 Aug 24	202.00000 +0.00	210.00	202.00	202.00	53
12 Aug 24	202.00000 +2.00	210.00	202.00	202.00	0
09 Aug 24	200.00000 +0.00	210.00	200.00	200.00	53
08 Aug 24	200.00000 +0.00	210.00	200.00	200.00	53
07 Aug 24	200.00000 +0.00	210.00	200.00	200.00	53
06 Aug 24	200.00000 -1.00	200.00	197.40	200.00	5,069
05 Aug 24	201.00000 -4.00	210.00	196.00	205.00	9,417
02 Aug 24	205.00000 +0.00	208.50	202.00	205.00	8,598
01 Aug 24	205.00000 +5.00	209.86	195.20	200.00	16,926
31 Jul 24	200.00000 +0.00	200.00	194.60	200.00	1,030
30 Jul 24	200.00000 -5.00	207.00	190.00	205.00	4,689
29 Jul 24	205.00000 +0.00	208.00	200.00	205.00	30
26 Jul 24	205.00000 +0.00	205.00	201.60	205.00	1,500
25 Jul 24	205.00000 +0.00	210.00	200.00	205.00	7
24 Jul 24	205.00000 +0.00	210.00	200.00	205.00	1,400
23 Jul 24	205.00000 +0.00	210.00	200.00	205.00	1,217
22 Jul 24	205.00000 +15.00	210.00	194.00	202.00	18,289
19 Jul 24	190.00000 -10.00	208.75	190.00	200.00	11,440
18 Jul 24	200.00000 +0.00	210.00	190.00	200.00	4,872
17 Jul 24	200.00000 +0.00	210.00	200.00	200.00	3,423
16 Jul 24	200.00000 +0.00	210.00	191.40	200.00	4,750
15 Jul 24	200.00000 +0.00	210.00	191.40	200.00	10,540
12 Jul 24	200.00000 +0.00	209.80	191.40	200.00	1,477
11 Jul 24	200.00000 +0.00	200.00	199.50	200.00	0
10 Jul 24	200.00000 +5.00	200.00	199.50	199.50	3,518
09 Jul 24	195.00000 +0.00	195.00	190.70	195.00	9
08 Jul 24	195.00000 +0.00	200.00	192.05	195.00	2,168
05 Jul 24	195.00000 +0.00	199.90	192.00	195.00	7,098
04 Jul 24	195.00000 +0.00	200.00	192.05	195.00	2,065
03 Jul 24	195.00000 +0.00	200.00	195.00	195.00	1,096
02 Jul 24	195.00000 +0.00	199.90	195.00	195.00	1
01 Jul 24	195.00000 +0.00	197.50	195.00	195.00	253
28 Jun 24	195.00000 +0.00	200.00	190.00	195.00	2,522
27 Jun 24	195.00000 +0.00	199.90	195.00	195.00	1
26 Jun 24	195.00000 +0.00	195.00	194.90	195.00	3,500
25 Jun 24	195.00000 +0.00	195.00	190.00	195.00	3,329
24 Jun 24	195.00000 +0.00	195.00	190.00	195.00	3,329
21 Jun 24	195.00000 +0.00	195.00	190.70	195.00	10
20 Jun 24	195.00000 +0.00	195.00	190.70	195.00	10
19 Jun 24	195.00000 +0.00	195.00	194.75	195.00	429
18 Jun 24	195.00000 +0.00	199.90	191.30	195.00	5,010
17 Jun 24	195.00000 -5.00	199.90	191.30	195.00	5,010
14 Jun 24	200.00000 +5.00	200.00	191.60	195.00	7,605
13 Jun 24	195.00000 -5.00	195.00	192.00	195.00	3,007
12 Jun 24	200.00000 +0.00	203.90	192.00	200.00	672
11 Jun 24	200.00000 +10.00	200.00	194.75	200.00	3,490
10 Jun 24	190.00000 -12.00	209.84	190.00	202.00	3,347
07 Jun 24	202.00000 +0.00	209.84	202.00	202.00	5
06 Jun 24	202.00000 -6.00	208.50	195.65	202.00	330
05 Jun 24	208.00000 +6.00	209.84	196.60	202.00	6,449
04 Jun 24	202.00000 +7.00	210.00	199.60	199.60	14,688
03 Jun 24	195.00000 +0.00	199.90	193.30	195.00	118
31 May 24	195.00000 +0.00	199.90	191.75	195.00	5,302
30 May 24	195.00000 +0.00	199.90	190.70	195.00	657
29 May 24	195.00000 +5.00	200.00	195.00	195.00	341
28 May 24	190.00000 +0.00	199.80	190.00	190.00	6,213
24 May 24	190.00000 +0.00	193.40	181.40	190.00	1,292
23 May 24	190.00000 -10.00	190.00	187.55	190.00	2,679
22 May 24	200.00000 +5.00	200.00	187.38	195.00	6,086
21 May 24	195.00000 +5.00	197.00	186.00	190.00	10,353
20 May 24	190.00000 +15.00	190.00	170.70	175.00	30,198
17 May 24	175.00000 +5.00	179.90	174.00	174.00	7,171
16 May 24	170.00000 +0.00	173.68	170.00	172.50	471
15 May 24	170.00000 +0.00	173.75	170.00	172.50	2,813
14 May 24	170.00000 +0.00	179.00	170.00	172.50	12
13 May 24	170.00000 +0.00	172.48	167.62	172.48	3,119
10 May 24	170.00000 +0.00	172.48	167.62	170.00	3,119
09 May 24	170.00000 +0.00	170.00	165.50	170.00	52
08 May 24	170.00000 +0.00	172.74	170.00	172.50	868
07 May 24	170.00000 -5.00	172.98	170.00	172.50	4,936
03 May 24	175.00000 +5.00	175.00	173.29	173.29	268
02 May 24	170.00000 +0.00	175.00	170.00	172.50	5,422
01 May 24	170.00000 -2.50	174.90	170.00	172.50	4,063
30 Apr 24	172.50000 -2.50	174.95	172.50	174.95	854
29 Apr 24	175.00000 -1.00	179.90	170.00	172.50	9,810
26 Apr 24	176.00000 +6.00	176.00	173.73	173.73	3,263
25 Apr 24	170.00000 -5.00	170.00	170.00	170.00	147
24 Apr 24	175.00000 +0.00	175.00	173.64	173.64	3,800
23 Apr 24	175.00000 +0.00	175.00	173.73	173.73	711
22 Apr 24	175.00000 +0.00	176.00	170.50	172.50	1,663
19 Apr 24	175.00000 +0.00	175.00	172.00	172.50	4,500
18 Apr 24	175.00000 +0.00	176.00	175.00	175.00	11
17 Apr 24	175.00000 +12.50	177.00	160.00	162.50	20,361
16 Apr 24	162.50000 +0.00	168.95	162.50	162.50	1,591
15 Apr 24	162.50000 +0.00	168.95	162.50	162.50	1,591
12 Apr 24	162.50000 +0.00	168.95	162.50	162.50	5,747
11 Apr 24	162.50000 +2.50	168.95	162.50	162.50	5,747
10 Apr 24	160.00000 +0.00	165.00	160.00	160.00	2,410
09 Apr 24	160.00000 +0.00	162.49	160.00	162.49	1,967
08 Apr 24	160.00000 +0.00	162.49	160.00	162.49	1,967
05 Apr 24	160.00000 +0.00	162.80	160.00	162.50	3,068
04 Apr 24	160.00000 -5.00	163.49	155.70	162.50	306
03 Apr 24	165.00000 +2.50	165.44	155.96	162.50	12,180
02 Apr 24	162.50000 +0.00	170.00	158.15	162.50	1,990
28 Mar 24	162.50000 +0.00	162.50	155.00	162.50	6,560
27 Mar 24	162.50000 +0.00	162.50	162.50	162.50	6,560
26 Mar 24	162.50000 +0.00	162.50	162.50	162.50	2
25 Mar 24	162.50000 +0.00	162.50	162.50	162.50	11,600
22 Mar 24	162.50000 +0.00	162.50	162.50	162.50	58
21 Mar 24	162.50000 +0.00	162.50	160.00	162.50	41
20 Mar 24	162.50000 +0.00	170.00	160.00	162.50	401
19 Mar 24	162.50000 +0.00	165.70	160.65	162.50	1,941
18 Mar 24	162.50000 +0.00	165.70	160.65	162.50	1,941
15 Mar 24	162.50000 +0.00	162.50	162.50	162.50	4,183
14 Mar 24	162.50000 +0.00	162.50	162.50	162.50	4,852
13 Mar 24	162.50000 +0.00	162.50	162.50	162.50	2,972
12 Mar 24	162.50000 +0.00	167.75	160.00	162.50	676
11 Mar 24	162.50000 +0.00	166.45	156.65	162.50	4,900
08 Mar 24	162.50000 +0.00	162.50	160.00	162.50	14
07 Mar 24	162.50000 +0.00	170.00	162.50	162.50	58
06 Mar 24	162.50000 +0.00	170.00	162.50	162.50	1,583
05 Mar 24	162.50000 +0.00	163.22	162.50	162.50	715
04 Mar 24	162.50000 +0.00	163.22	162.50	162.50	715
01 Mar 24	162.50000 +0.00	163.22	162.50	162.50	855
29 Feb 24	162.50000 +0.00	164.40	155.55	162.50	3,595
28 Feb 24	162.50000 -7.50	166.00	155.00	166.00	9,355
27 Feb 24	170.00000 +0.00	170.00	165.00	170.00	1,000
26 Feb 24	170.00000 +0.00	170.00	165.00	170.00	10,537
23 Feb 24	170.00000 +0.00	170.00	166.10	170.00	9,993
22 Feb 24	170.00000 +0.00	170.00	168.44	170.00	1,781
21 Feb 24	170.00000 +0.00	170.00	166.76	170.00	1,257
20 Feb 24	170.00000 +0.00	170.00	165.70	170.00	1,088
19 Feb 24	170.00000 +0.00	170.00	166.50	170.00	9,768
16 Feb 24	170.00000 +0.00	170.00	165.00	170.00	877
15 Feb 24	170.00000 +0.00	170.00	165.50	170.00	7,446
14 Feb 24	170.00000 +0.00	175.00	170.00	172.50	79
13 Feb 24	170.00000 +0.00	170.00	169.90	170.00	215
12 Feb 24	170.00000 +0.00	170.00	169.98	170.00	118
09 Feb 24	170.00000 +0.00	170.00	170.00	170.00	100
08 Feb 24	170.00000 +0.00	170.32	167.66	170.00	11,830
07 Feb 24	170.00000 +0.00	170.45	167.00	170.00	3,860
06 Feb 24	170.00000 +0.00	170.00	167.76	170.00	0
05 Feb 24	170.00000 +0.00	170.00	167.76	170.00	0
02 Feb 24	170.00000 +0.00	170.00	167.76	170.00	1,000
01 Feb 24	170.00000 +0.00	170.00	167.76	170.00	1,000
31 Jan 24	170.00000 +0.00	170.74	170.00	170.00	1,000
30 Jan 24	170.00000 +0.00	170.00	167.66	170.00	620
29 Jan 24	170.00000 +0.00	173.00	168.13	170.00	3,907
26 Jan 24	170.00000 +0.00	171.22	167.76	170.00	3,040
25 Jan 24	170.00000 +0.00	170.00	167.66	170.00	4,759
24 Jan 24	170.00000 +0.00	170.00	165.00	170.00	2,798
23 Jan 24	170.00000 +0.00	170.00	165.00	170.00	2,798
22 Jan 24	170.00000 +0.00	171.99	170.00	170.00	5,718
19 Jan 24	170.00000 +0.00	173.75	167.66	170.00	14,324
18 Jan 24	170.00000 +0.00	173.75	167.66	170.00	14,324
17 Jan 24	170.00000 +7.50	174.00	162.05	162.50	17,701
16 Jan 24	162.50000 +2.50	170.00	155.00	160.00	9,494
15 Jan 24	160.00000 +0.00	164.30	160.00	160.00	1,519
12 Jan 24	160.00000 +0.00	165.00	160.00	160.00	591
11 Jan 24	160.00000 +0.00	165.00	157.55	160.00	833
10 Jan 24	160.00000 +2.50	164.30	156.50	157.50	7,829
09 Jan 24	157.50000 +0.00	163.95	157.50	157.50	1
08 Jan 24	157.50000 +0.00	163.24	157.50	157.50	3,000
05 Jan 24	157.50000 +0.00	163.24	157.50	157.50	154
04 Jan 24	157.50000 +0.00	161.98	157.50	157.50	5,250
03 Jan 24	157.50000 +2.50	165.00	153.68	155.00	13,625
02 Jan 24	155.00000 +7.50	160.00	153.52	153.52	4,596
29 Dec 23	147.50000 +0.00	155.00	147.50	147.50	1,615
28 Dec 23	147.50000 +0.00	155.00	147.50	147.50	1,615
27 Dec 23	147.50000 +0.00	154.00	147.50	147.50	1,958
22 Dec 23	147.50000 +0.00	153.95	147.50	147.50	10
21 Dec 23	147.50000 +0.00	153.74	147.50	147.50	67
20 Dec 23	147.50000 -1.50	153.95	147.50	147.50	1,216
19 Dec 23	149.00000 +0.00	149.00	149.00	149.00	66
18 Dec 23	149.00000 +1.50	153.95	149.00	149.00	715
15 Dec 23	147.50000 +0.00	154.00	147.50	147.50	8,542
14 Dec 23	147.50000 +2.50	148.00	140.00	145.00	1,542
13 Dec 23	145.00000 +0.00	148.00	145.00	145.00	20
12 Dec 23	145.00000 -2.50	148.00	143.55	147.50	8,263
11 Dec 23	147.50000 +0.00	155.00	143.55	147.50	2,414
08 Dec 23	147.50000 +0.00	153.13	147.50	147.50	4,200
07 Dec 23	147.50000 +0.00	153.13	142.55	147.50	844
06 Dec 23	147.50000 +0.00	153.74	147.50	147.50	1,971
05 Dec 23	147.50000 +0.00	155.00	147.50	147.50	1
04 Dec 23	147.50000 +0.00	153.95	147.50	147.50	12
01 Dec 23	147.50000 +0.00	153.95	147.50	147.50	162
30 Nov 23	147.50000 -2.50	155.00	147.50	147.50	2,911
29 Nov 23	150.00000 +2.50	155.00	141.05	147.50	8,139
28 Nov 23	147.50000 +0.00	152.25	147.50	147.50	1,022
27 Nov 23	147.50000 +0.00	148.48	147.50	147.50	665
24 Nov 23	147.50000 +0.00	149.00	144.55	147.50	575
23 Nov 23	147.50000 -0.50	147.50	147.50	147.50	0
22 Nov 23	148.00000 -2.00	148.00	144.55	148.00	3,690
21 Nov 23	150.00000 +5.00	150.00	150.00	150.00	1,038
20 Nov 23	145.00000 -5.00	148.98	145.00	145.00	1,080
17 Nov 23	150.00000 +7.50	150.00	150.00	150.00	4,067
16 Nov 23	142.50000 +0.00	150.00	136.10	142.50	47
15 Nov 23	142.50000 +2.50	142.50	140.00	140.00	10,309
14 Nov 23	140.00000 +2.50	140.32	135.00	137.50	23,727
13 Nov 23	137.50000 +0.00	139.00	132.50	137.50	4,159
10 Nov 23	137.50000 +0.00	150.00	137.50	137.50	50
09 Nov 23	137.50000 +0.00	143.95	134.05	137.50	2,113
08 Nov 23	137.50000 +0.00	139.30	132.00	137.50	11,452
07 Nov 23	137.50000 +0.00	139.98	137.50	137.50	173
06 Nov 23	137.50000 +0.00	141.00	137.50	137.50	5,181
03 Nov 23	137.50000 -5.00	145.00	137.50	142.50	25,507
02 Nov 23	142.50000 +0.00	143.75	142.50	142.50	5,000
01 Nov 23	142.50000 +0.50	144.00	142.00	142.50	4,345
31 Oct 23	142.00000 -0.50	142.00	142.00	142.00	3,883
30 Oct 23	142.50000 +0.50	142.50	142.50	142.50	0
27 Oct 23	142.00000 -0.50	142.00	142.00	142.00	1,082
26 Oct 23	142.50000 +0.00	142.50	142.50	142.50	0
25 Oct 23	142.50000 +0.00	144.65	142.50	142.50	20
24 Oct 23	142.50000 +1.00	142.50	142.50	142.50	0
23 Oct 23	141.50000 +0.00	141.50	140.04	141.50	100
20 Oct 23	141.50000 +0.00	141.50	140.02	141.50	1,000
19 Oct 23	141.50000 +0.00	143.60	141.50	141.50	111
18 Oct 23	141.50000 +0.00	145.00	141.50	141.50	1,766
17 Oct 23	141.50000 -1.00	145.00	141.50	142.50	5,403
16 Oct 23	142.50000 +0.00	142.50	141.52	142.50	2,098
13 Oct 23	142.50000 +0.00	142.50	142.50	142.50	0
12 Oct 23	142.50000 +0.00	142.50	142.50	142.50	0
11 Oct 23	142.50000 +0.00	142.50	142.00	142.50	2,400
10 Oct 23	142.50000 -2.50	142.50	142.50	142.50	0
09 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
06 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
05 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
04 Oct 23	145.00000 +0.00	150.00	144.40	145.00	37
03 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
02 Oct 23	145.00000 +0.00	146.00	144.44	145.00	2,013
29 Sep 23	145.00000 +0.00	145.00	144.44	145.00	350
28 Sep 23	145.00000 +0.00	145.00	144.00	145.00	1,139
27 Sep 23	145.00000 +0.00	150.00	145.00	145.00	2
26 Sep 23	145.00000 +0.00	145.00	145.00	145.00	0
25 Sep 23	145.00000 +0.00	145.00	140.00	145.00	14
22 Sep 23	145.00000 +0.00	145.00	145.00	145.00	0
21 Sep 23	145.00000 +0.00	145.00	142.25	145.00	1,147
20 Sep 23	145.00000 +0.00	145.00	142.00	145.00	598
19 Sep 23	145.00000 +0.00	150.00	140.00	145.00	2
18 Sep 23	145.00000 +0.00	146.00	142.00	145.00	1,217
15 Sep 23	145.00000 +0.00	145.00	140.10	145.00	3,250
14 Sep 23	145.00000 +0.00	145.00	145.00	145.00	0
13 Sep 23	145.00000 +0.00	150.00	140.00	145.00	13
12 Sep 23	145.00000 +0.00	145.00	142.13	145.00	820
11 Sep 23	145.00000 +0.00	150.00	145.00	145.00	4
08 Sep 23	145.00000 +0.00	145.00	142.13	145.00	900
07 Sep 23	145.00000 +0.00	150.00	145.00	145.00	2
06 Sep 23	145.00000 +0.00	146.00	137.00	145.00	2,495
05 Sep 23	145.00000 +0.00	147.00	141.75	145.00	1,500
04 Sep 23	145.00000 -2.00	150.00	145.00	145.00	354
01 Sep 23	147.00000 +2.00	147.00	142.02	145.00	2,551
31 Aug 23	145.00000 +0.00	145.00	145.00	145.00	0
30 Aug 23	145.00000 +0.00	150.00	140.00	145.00	9
29 Aug 23	145.00000 -6.50	149.80	140.75	149.80	12,457
25 Aug 23	151.50000 +0.00	151.50	151.50	151.50	0
24 Aug 23	151.50000 +0.00	151.50	151.50	151.50	0
23 Aug 23	151.50000 +0.00	151.50	151.50	151.50	0
22 Aug 23	151.50000 -1.00	151.50	149.50	151.50	750
21 Aug 23	152.50000 +0.00	156.90	145.16	152.50	22,394
18 Aug 23	152.50000 +0.00	160.00	152.50	152.50	1,148
17 Aug 23	152.50000 +0.00	160.00	147.25	152.50	2,347
16 Aug 23	152.50000 +0.00	159.70	152.50	152.50	3,790
15 Aug 23	152.50000 +0.00	152.63	152.50	152.50	7
14 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
11 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
10 Aug 23	152.50000 +0.00	152.50	152.50	152.50	371
09 Aug 23	152.50000 +0.00	160.00	150.52	152.50	2,113
08 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
07 Aug 23	152.50000 +0.00	160.00	152.50	152.50	3,613
04 Aug 23	152.50000 +0.00	152.50	146.35	152.50	45
03 Aug 23	152.50000 +0.00	160.00	147.75	152.50	6,023
02 Aug 23	152.50000 +0.00	158.75	147.75	152.50	1,346
01 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
31 Jul 23	152.50000 +0.00	160.00	146.00	152.50	5,002
28 Jul 23	152.50000 +0.00	152.50	152.50	152.50	0
27 Jul 23	152.50000 +5.00	155.00	152.50	152.50	155
26 Jul 23	147.50000 +0.00	149.00	147.50	147.50	1,500
25 Jul 23	147.50000 +0.00	152.75	144.05	147.50	5,229
24 Jul 23	147.50000 +0.00	155.00	143.75	147.50	96
21 Jul 23	147.50000 +2.50	155.00	147.50	147.50	165
20 Jul 23	145.00000 +2.50	150.00	145.00	145.00	9
19 Jul 23	142.50000 +0.00	150.00	142.50	142.50	1,571
11 Apr 22	180.00000 +2.50	186.25	180.00	180.00	13
08 Apr 22	177.50000 +0.00	177.50	167.75	177.50	2,800
07 Apr 22	177.50000 +0.00	187.00	177.50	177.50	2,275
06 Apr 22	177.50000 +0.00	187.00	177.50	177.50	282
05 Apr 22	177.50000 +0.00	187.00	167.25	177.50	639
04 Apr 22	177.50000 +0.00	184.25	177.50	177.50	1,215
01 Apr 22	177.50000 -6.75	184.25	166.00	177.50	285
31 Mar 22	184.25000 -0.50	184.43	184.25	184.25	683
30 Mar 22	184.75000 +0.00	184.75	184.75	184.75	802
29 Mar 22	184.75000 +0.00	184.75	184.75	184.75	802
28 Mar 22	184.75000 +7.25	184.75	184.75	184.75	186
25 Mar 22	177.50000 +0.00	177.50	177.50	177.50	0
24 Mar 22	177.50000 -9.50	177.50	177.50	177.50	7,281
23 Mar 22	187.00000 +0.00	187.00	187.00	187.00	530
22 Mar 22	187.00000 +9.50	187.00	187.00	187.00	530
21 Mar 22	177.50000 -3.90	177.50	177.50	177.50	5
18 Mar 22	181.39999 +0.05	181.40	181.40	181.40	49
17 Mar 22	181.35001 +8.85	181.35	181.35	181.35	2,608
16 Mar 22	172.50000 -8.90	172.50	172.50	172.50	243
15 Mar 22	181.39999 +0.00	181.40	181.40	181.40	58
14 Mar 22	181.39999 -0.10	181.40	181.40	181.40	110
11 Mar 22	181.50000 -0.20	182.00	181.50	181.50	3,887
10 Mar 22	181.69980 +6.70	181.70	181.70	181.70	682
09 Mar 22	174.99980 +7.50	179.00	175.00	175.00	451
08 Mar 22	167.50000 -2.70	170.00	147.76	170.00	18,566
07 Mar 22	170.20000 -9.80	170.20	170.20	170.20	625
04 Mar 22	180.00000 -19.99	186.00	170.60	186.00	6,310
03 Mar 22	199.99500 -0.01	199.99	199.99	199.99	1,000
02 Mar 22	200.00000 +5.00	200.00	200.00	200.00	50
01 Mar 22	195.00000 +0.00	195.00	195.00	195.00	0
28 Feb 22	195.00000 -5.00	195.00	195.00	195.00	0
25 Feb 22	200.00000 +0.00	203.25	200.00	200.00	4,841
24 Feb 22	200.00000 +6.35	206.00	190.00	200.00	14,698
23 Feb 22	193.64999 +0.00	193.65	193.65	193.65	4,000
22 Feb 22	193.64999 -6.35	193.65	193.65	193.65	4,000
21 Feb 22	200.00000 +7.00	207.00	192.15	205.00	1,135
18 Feb 22	193.00000 -2.00	193.00	192.25	193.00	2,603
17 Feb 22	195.00000 -5.40	208.00	182.00	195.00	6,508
16 Feb 22	200.39999 +8.40	200.40	200.40	200.40	174
15 Feb 22	192.00000 +0.00	192.00	192.00	192.00	2,292
14 Feb 22	192.00000 -3.00	192.00	192.00	192.00	2,292
11 Feb 22	195.00000 -5.00	200.73	192.00	195.00	4,266
10 Feb 22	200.00000 +1.00	200.73	192.00	195.00	4,266
09 Feb 22	199.00000 -1.75	200.75	199.00	199.00	932
08 Feb 22	200.75000 +5.75	200.75	200.75	200.75	339
07 Feb 22	195.00000 +4.50	210.00	190.88	195.00	1,746
04 Feb 22	190.50000 -10.50	190.50	190.50	190.50	375
03 Feb 22	201.00000 +6.00	201.00	201.00	201.00	49
02 Feb 22	195.00000 +0.00	200.75	189.00	200.75	3,047
01 Feb 22	195.00000 -6.00	201.00	193.00	193.00	1,126
31 Jan 22	201.00000 +6.00	201.00	201.00	201.00	99
28 Jan 22	195.00000 -5.00	202.00	190.80	195.00	12,499
27 Jan 22	200.00000 +13.38	202.00	190.80	190.80	12,499
26 Jan 22	186.62000 +0.62	186.62	181.00	186.62	9,765
25 Jan 22	186.00000 -3.00	186.00	178.00	186.00	12,118
24 Jan 22	189.00000 -8.00	190.00	178.00	185.34	9,790
21 Jan 22	197.00000 -1.00	202.32	197.00	197.00	388
20 Jan 22	198.00000 -5.00	202.32	197.00	198.00	388
19 Jan 22	203.00000 +0.00	207.00	202.00	203.00	15,511
18 Jan 22	203.00000 -4.00	208.00	200.00	203.00	18,323
17 Jan 22	207.00000 +2.80	208.00	207.00	207.00	1,005
14 Jan 22	204.20000 -3.80	207.00	204.20	204.20	5,016
13 Jan 22	208.00000 +0.50	214.16	196.00	207.00	12,787
12 Jan 22	207.50000 +5.50	213.16	207.50	207.50	3,017
11 Jan 22	202.00000 +5.55	202.00	202.00	202.00	1,877
10 Jan 22	196.45000 +0.00	201.80	196.45	196.45	6,007
07 Jan 22	196.45000 -0.30	201.80	196.45	196.45	6,007
06 Jan 22	196.75000 -0.75	196.75	196.75	196.75	20
05 Jan 22	197.50000 +3.50	198.00	197.50	197.50	51
04 Jan 22	194.00000 -2.00	206.00	183.00	190.25	6,920
31 Dec 21	196.00000 -6.00	196.00	196.00	196.00	0
30 Dec 21	202.00000 +0.00	202.00	202.00	202.00	100
29 Dec 21	202.00000 +0.00	202.00	202.00	202.00	120
24 Dec 21	202.00000 +12.00	202.00	202.00	202.00	50
23 Dec 21	190.00000 -12.00	190.00	190.00	190.00	1
22 Dec 21	202.00000 +6.00	202.00	202.00	202.00	313
21 Dec 21	196.00000 +0.00	196.00	196.00	196.00	0
20 Dec 21	196.00000 +4.00	196.00	196.00	196.00	0
17 Dec 21	192.00000 -4.00	192.00	192.00	192.00	1,500
16 Dec 21	196.00000 +2.00	204.00	195.00	195.00	3,510
15 Dec 21	194.00000 +0.00	194.00	194.00	194.00	176
13 Dec 21	194.00000 -2.35	210.00	190.00	202.00	2,112
10 Dec 21	196.35001 -0.50	196.35	196.35	196.35	1,500
07 Dec 21	196.85001 -0.30	196.85	196.75	196.85	605
01 Dec 21	197.14999 +0.00	197.15	194.00	197.15	573
25 Nov 21	197.14999 +3.15	197.15	197.15	197.15	50
24 Nov 21	194.00101 -8.00	194.00	194.00	194.00	1
23 Nov 21	202.00000 +1.38	214.00	194.00	205.00	5,648
22 Nov 21	200.62500 -0.25	200.63	197.26	200.63	523
19 Nov 21	200.87500 -4.13	200.88	200.63	200.88	387
18 Nov 21	205.00000 +0.00	206.75	200.88	205.00	6,786
17 Nov 21	205.00000 +5.00	216.00	197.00	210.00	4,628
16 Nov 21	200.00000 +2.16	202.00	200.00	202.00	14,166
11 Nov 21	197.84441 -2.72	197.84	197.84	197.84	5,000
10 Nov 21	200.56000 +0.56	200.56	200.56	200.56	2
09 Nov 21	200.00000 +0.00	201.50	191.00	200.00	64
08 Nov 21	200.00000 +0.00	201.75	191.00	200.00	1,863
05 Nov 21	200.00000 -4.25	210.00	196.00	206.00	6,526
04 Nov 21	204.25000 +1.25	204.25	204.25	204.25	244
03 Nov 21	203.00000 +4.00	204.82	196.00	203.00	976
02 Nov 21	199.00000 -4.00	199.00	197.50	199.00	6,264
01 Nov 21	203.00000 +4.00	207.00	198.75	203.00	2,786
27 Oct 21	199.00000 +0.00	199.00	199.00	199.00	1,503
25 Oct 21	199.00000 -1.00	199.00	192.00	199.00	1,489
21 Oct 21	200.00000 -4.00	200.00	197.40	200.00	7,500
20 Oct 21	204.00000 +0.00	207.00	200.16	204.00	2,518
19 Oct 21	204.00000 +8.00	212.00	196.00	202.00	2,763
18 Oct 21	196.00000 -6.00	206.00	196.00	202.00	122
15 Oct 21	202.00000 +0.00	207.00	194.20	202.00	3,669
14 Oct 21	202.00000 +0.00	202.00	202.00	202.00	30
13 Oct 21	202.00000 +0.00	206.00	202.00	202.00	1,610
12 Oct 21	202.00000 -4.00	207.00	192.00	202.00	685
08 Oct 21	206.00000 +4.00	206.00	206.00	206.00	5,000
06 Oct 21	202.00000 -6.00	210.00	196.00	208.00	21,988
05 Oct 21	208.00000 +0.00	208.00	196.00	208.00	4,915
04 Oct 21	208.00000 +7.50	216.00	195.35	210.00	8,463
01 Oct 21	200.50000 -12.00	200.50	198.31	200.50	15,813
30 Sep 21	212.50000 +4.62	212.50	212.50	212.50	250
29 Sep 21	207.88000 +0.38	207.88	207.88	207.88	2,158
28 Sep 21	207.50000 -11.10	207.50	207.50	207.50	5,000
27 Sep 21	218.60001 +0.00	220.00	218.60	218.60	258
24 Sep 21	218.60001 +0.00	218.60	218.60	218.60	24
23 Sep 21	218.60001 +4.60	218.60	218.60	218.60	453
21 Sep 21	214.00000 +0.00	218.60	214.00	214.00	1,164
20 Sep 21	214.00000 +7.00	220.00	200.00	207.00	7,111
15 Sep 21	207.00000 +0.00	210.00	204.65	204.65	2,177
13 Sep 21	207.00000 -4.00	213.30	206.00	206.00	461
10 Sep 21	211.00000 +4.00	211.00	211.00	211.00	1,316
09 Sep 21	207.00000 +0.00	211.00	203.65	204.50	3,751
08 Sep 21	207.00000 +8.00	213.00	199.20	199.20	35,341
07 Sep 21	199.00000 -1.00	199.00	199.00	199.00	112
06 Sep 21	199.99899 +1.00	200.00	200.00	200.00	1,200
01 Sep 21	199.00000 -0.75	200.00	199.00	199.00	1,568
24 Aug 21	199.75000 -0.25	199.75	199.75	199.75	494
20 Aug 21	199.99899 +10.00	200.00	200.00	200.00	793
19 Aug 21	190.00000 -19.00	210.00	181.00	200.00	9,624
18 Aug 21	209.00000 +7.75	209.00	209.00	209.00	169
16 Aug 21	201.25000 -3.75	201.25	201.25	201.25	3,000
13 Aug 21	205.00000 +0.00	209.10	200.90	203.00	940
12 Aug 21	205.00000 +6.82	212.00	192.00	195.00	11,667
09 Aug 21	198.18500 +3.18	208.00	198.18	198.18	10,452
05 Aug 21	195.00000 +0.00	198.25	192.00	192.00	231
04 Aug 21	195.00000 +0.00	198.50	191.10	192.00	732
03 Aug 21	195.00000 -5.00	198.90	191.30	192.00	1,053
02 Aug 21	200.00000 +4.75	200.00	200.00	200.00	44
30 Jul 21	195.25000 -7.63	195.25	195.25	195.25	2,077
29 Jul 21	202.88000 +7.88	202.88	202.88	202.88	1,094
28 Jul 21	195.00000 +0.00	195.00	195.00	195.00	500
23 Jul 21	195.00000 -2.00	195.00	195.00	195.00	108
22 Jul 21	197.00000 -3.00	204.00	190.00	197.00	22
21 Jul 21	200.00000 +5.00	210.00	200.00	200.00	1,095
20 Jul 21	195.00000 +0.00	200.00	191.00	198.00	4,258
19 Jul 21	195.00000 -1.00	197.00	187.30	191.00	5,748
16 Jul 21	196.00000 +0.20	196.00	196.00	196.00	545
15 Jul 21	195.80000 +4.80	195.80	195.80	195.80	10
14 Jul 21	191.00000 +3.50	195.70	184.00	189.00	11,577
13 Jul 21	187.50000 -3.00	190.50	181.00	190.50	11,191
12 Jul 21	190.50000 -1.10	192.00	186.75	190.50	5,180
09 Jul 21	191.60001 +1.10	191.60	191.60	191.60	124
08 Jul 21	190.50000 -2.75	191.60	186.00	191.60	2,318
07 Jul 21	193.25000 +1.25	193.25	193.25	193.25	25
06 Jul 21	192.00000 -0.50	192.00	192.00	192.00	1,558
05 Jul 21	192.50000 -0.50	200.00	186.00	193.00	1,729
02 Jul 21	193.00000 +0.00	196.00	186.00	193.00	7,028
01 Jul 21	193.00000 -3.25	200.00	186.00	192.50	2,546
25 Jun 21	196.25000 +0.25	196.25	196.25	196.25	1
23 Jun 21	196.00000 -0.45	196.00	196.00	196.00	200
22 Jun 21	196.45000 +3.95	196.45	196.45	196.45	1
21 Jun 21	192.50000 +0.00	196.45	186.50	192.50	18
18 Jun 21	192.50000 -7.50	200.00	190.00	195.00	3,802
17 Jun 21	200.00000 +0.00	200.00	190.50	200.00	8,119
16 Jun 21	200.00000 +0.00	208.50	191.75	200.00	849
15 Jun 21	200.00000 +0.00	207.50	191.50	200.00	3,453
14 Jun 21	200.00000 -9.00	209.00	191.50	200.00	6,306
11 Jun 21	209.00000 +5.00	209.00	209.00	209.00	442
10 Jun 21	204.00000 +0.00	204.00	204.00	204.00	490
08 Jun 21	204.00000 +4.00	204.00	204.00	204.00	500
07 Jun 21	200.00000 -5.00	204.50	198.75	200.00	805
04 Jun 21	205.00000 +5.00	208.00	205.00	205.00	2,468
03 Jun 21	200.00000 -5.00	205.00	198.55	200.00	1,262
02 Jun 21	205.00000 +5.00	205.00	205.00	205.00	38
01 Jun 21	200.00000 +0.00	208.00	198.35	200.00	5,782
28 May 21	200.00000 +4.00	202.00	200.00	200.00	1,050
27 May 21	196.00000 +1.00	199.65	196.00	196.00	3,006
26 May 21	195.00000 -2.00	195.00	186.00	193.00	9,000
25 May 21	197.00000 -1.99	197.00	197.00	197.00	70
24 May 21	198.99001 -0.33	199.25	198.99	198.99	777
21 May 21	199.32001 +4.32	200.00	199.32	199.32	351
20 May 21	195.00000 -7.00	199.32	186.00	195.00	1,258
19 May 21	202.00000 +2.00	202.00	202.00	202.00	2,516
17 May 21	200.00000 +0.00	206.40	191.00	200.00	778
14 May 21	200.00000 -4.00	208.00	191.00	200.00	12,582
13 May 21	204.00000 +2.00	207.00	195.00	200.00	5,500
12 May 21	202.00000 +7.74	202.00	195.00	195.00	4,338
11 May 21	194.25780 +4.26	200.00	194.26	194.26	8,868
10 May 21	190.00000 -5.00	198.00	181.00	195.00	4,985
07 May 21	195.00000 +20.00	200.00	166.50	170.00	42,024
06 May 21	175.00000 +8.25	179.50	175.00	175.00	556
05 May 21	166.75000 -3.25	166.75	166.75	166.75	1,256
04 May 21	170.00000 +0.00	179.50	166.75	170.00	2,505
30 Apr 21	170.00000 -1.00	180.00	166.50	170.00	3,091
29 Apr 21	171.00000 -4.00	178.00	171.00	171.00	2,312
27 Apr 21	175.00000 +5.00	175.00	175.00	175.00	2
26 Apr 21	170.00000 +4.00	175.00	166.00	170.00	106
23 Apr 21	166.00000 -11.00	166.00	166.00	166.00	3,111
21 Apr 21	177.00000 +7.00	178.00	177.00	177.00	57
20 Apr 21	170.00000 -10.00	179.00	166.00	170.00	2,303
19 Apr 21	180.00000 +11.00	180.00	180.00	180.00	5
16 Apr 21	169.00000 -1.00	169.00	169.00	169.00	857
15 Apr 21	170.00000 +0.00	180.00	170.00	170.00	2,540
14 Apr 21	170.00000 +7.50	180.00	168.25	168.25	7,398
09 Apr 21	162.50000 +5.00	164.63	155.00	157.50	7,820
08 Apr 21	157.50000 +5.00	160.00	155.00	155.00	2,854
07 Apr 21	152.50000 +0.00	160.00	145.00	152.50	3,416
06 Apr 21	152.50000 +0.00	160.00	151.65	152.50	10,338
01 Apr 21	152.50000 -2.50	159.75	151.00	155.00	10,129
31 Mar 21	155.00000 +0.00	159.50	153.00	155.00	7,000
30 Mar 21	155.00000 +0.00	160.00	150.00	155.00	2,002
29 Mar 21	155.00000 +0.00	160.00	150.15	155.00	1,952
26 Mar 21	155.00000 +0.00	159.90	150.02	155.00	3,050
25 Mar 21	155.00000 -2.50	158.00	150.00	157.50	5,500
24 Mar 21	157.50000 -3.00	160.50	151.80	157.50	2,026
23 Mar 21	160.50000 +3.00	160.50	160.50	160.50	623
18 Mar 21	157.50000 +0.00	160.50	150.00	157.50	1,070
17 Mar 21	157.50000 -2.50	163.00	155.00	160.00	1,781
16 Mar 21	160.00000 -2.50	160.00	155.00	160.00	3,923
15 Mar 21	162.50000 +0.00	168.50	158.85	162.50	59
12 Mar 21	162.50000 +21.50	169.00	155.00	155.00	23,418
09 Mar 21	141.00000 -3.00	144.00	136.00	141.00	9,378
08 Mar 21	144.00000 +3.00	144.00	144.00	144.00	190
05 Mar 21	141.00000 +0.00	144.50	139.75	141.00	1,374
04 Mar 21	141.00000 -2.00	142.00	140.00	141.00	5,000
03 Mar 21	143.00000 +1.00	143.00	143.00	143.00	9,000
02 Mar 21	142.00000 +0.11	142.00	138.00	141.00	6,725
01 Mar 21	141.89000 +2.89	142.00	141.89	141.89	3,985
26 Feb 21	139.00000 -1.00	139.00	139.00	139.00	2,000
25 Feb 21	140.00000 -0.45	140.00	140.00	140.00	3,000
24 Feb 21	140.45000 +1.45	140.45	140.40	140.40	2,516
22 Feb 21	139.00000 -0.50	142.00	136.00	139.50	14,128
19 Feb 21	139.50000 -0.50	140.00	138.50	138.50	4,196
18 Feb 21	140.00000 +0.00	143.00	140.00	140.00	517
17 Feb 21	140.00000 +4.00	142.00	135.00	140.00	3,161
16 Feb 21	136.00000 -4.00	136.00	136.00	136.00	529
15 Feb 21	140.00000 -1.00	145.00	135.00	140.00	6,900
11 Feb 21	141.00000 -2.00	145.00	141.00	141.00	14,053
10 Feb 21	143.00000 +3.00	143.00	143.00	143.00	5,401
08 Feb 21	140.00000 -2.00	144.00	137.00	140.00	10,783
04 Feb 21	142.00000 +0.00	142.00	142.00	142.00	2,104
03 Feb 21	142.00000 -5.00	145.00	142.00	142.00	6,138
02 Feb 21	147.00000 +7.00	147.00	147.00	147.00	15
28 Jan 21	140.00000 +0.00	142.00	139.00	140.00	5,503
27 Jan 21	140.00000 -7.50	140.00	136.00	140.00	14,577
25 Jan 21	147.50000 -0.50	154.00	145.00	147.50	2,737
22 Jan 21	148.00000 +0.00	148.00	146.05	147.50	2,000
21 Jan 21	148.00000 -8.00	148.00	146.15	148.00	9,979
20 Jan 21	156.00000 +1.00	156.00	156.00	156.00	7,571
18 Jan 21	154.99899 +4.85	155.00	155.00	155.00	20
15 Jan 21	150.14999 +0.15	150.15	150.15	150.15	3,334
13 Jan 21	150.00000 +5.75	155.00	150.00	150.00	2,622
11 Jan 21	144.25000 +0.75	150.00	144.25	144.25	3,500
08 Jan 21	143.50000 +0.00	143.50	143.50	143.50	2,500
07 Jan 21	143.50000 +6.00	143.50	143.50	143.50	34
06 Jan 21	137.50000 -2.50	143.50	135.10	140.00	149
05 Jan 21	140.00000 +0.00	140.00	140.00	140.00	3,000
04 Jan 21	140.00000 -3.50	141.00	135.00	141.00	3,968
31 Dec 20	143.50000 +1.00	145.00	143.50	143.50	7,615
30 Dec 20	142.50000 -5.00	145.00	140.00	145.00	2,830
29 Dec 20	147.50000 -10.50	154.00	140.00	150.00	2,278
23 Dec 20	158.00000 +18.00	158.00	158.00	158.00	10
21 Dec 20	140.00000 -17.00	140.00	140.00	140.00	970
16 Dec 20	157.00000 -1.00	157.00	157.00	157.00	15
15 Dec 20	158.00000 +5.00	158.00	158.00	158.00	100
11 Dec 20	153.00000 +0.00	153.00	153.00	153.00	3,005
10 Dec 20	153.00000 +0.00	153.00	153.00	153.00	1,626
09 Dec 20	153.00000 -5.00	158.00	153.00	153.00	11
08 Dec 20	158.00000 +8.00	158.00	158.00	158.00	29
07 Dec 20	150.00000 -8.00	150.00	150.00	150.00	2,000
04 Dec 20	158.00000 +8.00	158.00	158.00	158.00	2
02 Dec 20	150.00000 -3.00	158.00	143.20	145.00	5,792
27 Nov 20	153.00000 +0.50	153.00	153.00	153.00	100
24 Nov 20	152.50000 +2.50	152.50	152.50	152.50	320
23 Nov 20	150.00000 +5.00	152.50	140.00	145.00	3,530
20 Nov 20	145.00000 +0.00	151.00	137.00	145.00	109
19 Nov 20	145.00000 +5.00	151.00	137.60	145.00	1,044
18 Nov 20	140.00000 -5.00	140.00	137.40	140.00	17,296
17 Nov 20	145.00000 +0.00	148.00	138.55	140.00	18,772
16 Nov 20	145.00000 +7.00	145.00	145.00	145.00	100
13 Nov 20	138.00000 -2.00	138.00	138.00	138.00	711
12 Nov 20	140.00000 +10.00	140.00	140.00	140.00	2,500
11 Nov 20	130.00000 +0.00	131.00	129.00	130.00	7,000
10 Nov 20	130.00000 +0.00	130.00	130.00	130.00	2,537
09 Nov 20	130.00000 +2.50	140.00	130.00	130.00	3,472
04 Nov 20	127.50000 +5.00	128.00	127.50	127.50	154,995
03 Nov 20	122.50000 -5.00	122.50	122.50	122.50	2,165
29 Oct 20	127.50000 +1.00	128.50	126.50	127.50	30,679
28 Oct 20	126.50000 -13.50	126.50	126.50	126.50	1,019
26 Oct 20	140.00000 +12.50	140.00	140.00	140.00	1,421
23 Oct 20	127.50000 -12.50	140.00	125.00	127.50	4,025
21 Oct 20	140.00000 +14.65	140.00	140.00	140.00	341
20 Oct 20	125.35000 -14.65	125.35	125.35	125.35	666
19 Oct 20	140.00000 +6.00	140.00	140.00	140.00	448
16 Oct 20	134.00000 +18.00	140.00	134.00	134.00	2,420
15 Oct 20	116.00000 -18.00	116.00	116.00	116.00	18,158
14 Oct 20	134.00000 +15.00	134.00	134.00	134.00	500
12 Oct 20	119.00000 +0.25	119.00	115.75	119.00	18,000
08 Oct 20	118.75000 -18.25	118.75	118.75	118.75	8,000
05 Oct 20	137.00000 +18.45	137.00	137.00	137.00	1,452
02 Oct 20	118.55000 -8.95	118.55	118.55	118.55	2,531
30 Sep 20	127.50000 +0.00	130.00	120.15	127.50	7,724
29 Sep 20	127.50000 -2.50	130.00	125.50	127.50	1,027
28 Sep 20	130.00000 +0.00	130.00	130.00	130.00	7,771
25 Sep 20	130.00000 -7.00	130.00	130.00	130.00	1,500
22 Sep 20	137.00000 +9.50	137.00	137.00	137.00	40
21 Sep 20	127.50000 -2.50	135.00	116.50	130.00	4,732
18 Sep 20	130.00000 +5.00	130.00	120.00	130.00	14,552
17 Sep 20	125.00100 -12.50	125.00	125.00	125.00	3,239
16 Sep 20	137.50000 +7.50	140.00	125.00	137.50	518
15 Sep 20	130.00101 -10.00	130.00	130.00	130.00	4,609
14 Sep 20	140.00000 +8.00	140.00	132.00	140.00	15,500
11 Sep 20	132.00000 -8.00	132.00	132.00	132.00	14,000
10 Sep 20	140.00000 +0.00	140.00	130.00	140.00	5,500
09 Sep 20	140.00000 -14.00	143.00	130.00	143.00	18,000
08 Sep 20	154.00000 +20.60	154.00	154.00	154.00	1,487
02 Sep 20	133.39999 -3.36	133.40	133.40	133.40	500
01 Sep 20	136.75999 -21.24	136.76	136.76	136.76	500
27 Aug 20	158.00000 +8.00	158.00	158.00	158.00	8
24 Aug 20	150.00000 +0.00	159.00	142.00	151.00	4,439
21 Aug 20	150.00000 -5.71	156.20	150.00	151.00	2,954
20 Aug 20	155.71429 +5.71	159.00	155.71	155.71	58
19 Aug 20	150.00000 -4.00	154.00	146.00	146.00	1,621
17 Aug 20	154.00000 +16.88	154.00	154.00	154.00	350
14 Aug 20	137.12500 -17.88	137.13	132.00	137.13	1,964
13 Aug 20	155.00000 +18.00	155.00	155.00	155.00	964
05 Aug 20	137.00000 +0.00	137.00	137.00	137.00	1,467
04 Aug 20	137.00000 -13.00	137.00	137.00	137.00	1,238
03 Aug 20	150.00000 +10.00	150.00	150.00	150.00	596
31 Jul 20	140.00000 +8.00	141.00	139.00	140.00	5,000
29 Jul 20	132.00000 -3.00	132.00	132.00	132.00	495
27 Jul 20	135.00000 -5.00	135.00	135.00	135.00	2,000
22 Jul 20	140.00000 +0.00	145.00	138.00	140.00	2,404
17 Jul 20	140.00000 +0.00	145.00	137.00	140.00	1,731
16 Jul 20	140.00000 -1.00	150.00	138.00	140.00	1,113
15 Jul 20	141.00000 +3.50	145.00	141.00	141.00	3,837
14 Jul 20	137.50000 +0.00	137.50	137.50	137.50	1,178
10 Jul 20	137.50000 -3.50	145.00	137.50	137.50	4,162
09 Jul 20	141.00000 +1.00	141.00	141.00	141.00	2,000
08 Jul 20	140.00000 +0.00	140.00	140.00	140.00	1,000
01 Jul 20	140.00000 +16.00	140.00	140.00	140.00	989
30 Jun 20	124.00000 -16.00	124.00	124.00	124.00	731
29 Jun 20	140.00000 +12.50	140.00	140.00	140.00	714
22 Jun 20	127.50000 -2.50	127.50	127.50	127.50	3,146
18 Jun 20	130.00000 -10.00	140.00	128.00	132.50	2,470
17 Jun 20	140.00000 +10.00	140.00	140.00	140.00	2,159
16 Jun 20	130.00000 +3.00	131.00	129.00	130.00	10,000
15 Jun 20	127.00000 +0.00	127.00	127.00	127.00	477
12 Jun 20	127.00000 -3.00	127.00	127.00	127.00	5,000
11 Jun 20	130.00000 +0.00	140.00	126.00	130.00	6,224
09 Jun 20	130.00000 +0.00	140.00	126.00	130.00	7,982
08 Jun 20	130.00000 +2.50	145.00	126.00	127.50	5,520
05 Jun 20	127.50000 -2.50	140.00	115.13	119.00	8,346
04 Jun 20	130.00000 +0.00	130.00	130.00	130.00	378
02 Jun 20	130.00000 +11.00	130.00	130.00	130.00	149
27 May 20	119.00000 -5.00	130.00	112.00	117.50	2,540
26 May 20	124.00000 +0.00	124.00	124.00	124.00	804
22 May 20	124.00000 +5.00	124.00	124.00	124.00	9
18 May 20	119.00000 -5.60	119.00	119.00	119.00	16,364
15 May 20	124.60000 +6.60	124.60	124.60	124.60	1,203
14 May 20	118.00000 +5.50	124.60	118.00	118.00	5,070
13 May 20	112.50000 +12.50	115.00	110.00	110.00	19,010
12 May 20	100.00000 -10.00	100.00	100.00	100.00	16,000
11 May 20	110.00000 -2.50	113.00	100.00	112.50	2,521
04 May 20	112.50000 -6.50	113.50	111.50	113.50	8,000
01 May 20	119.00000 +1.50	119.00	119.00	119.00	4,636
29 Apr 20	117.50000 -2.50	120.00	117.00	117.00	8,618
24 Apr 20	120.00000 +9.60	120.00	120.00	120.00	300
23 Apr 20	110.40000 -6.60	110.40	110.40	110.40	1,500
22 Apr 20	117.00000 -5.50	117.00	117.00	117.00	2,000
21 Apr 20	122.50000 -12.50	135.00	116.00	122.50	6,067
20 Apr 20	135.00000 +0.00	135.00	135.00	135.00	500
17 Apr 20	135.00000 +15.00	135.00	135.00	135.00	36
15 Apr 20	120.00000 +20.00	120.00	108.00	108.00	17,078
09 Apr 20	100.00000 +0.00	100.00	100.00	100.00	5,000
08 Apr 20	100.00000 -4.00	102.00	96.50	100.00	10,435
07 Apr 20	104.00000 +2.00	104.00	104.00	104.00	850
06 Apr 20	102.00000 +4.60	103.00	102.00	102.00	7,500
03 Apr 20	97.40000 +12.40	99.00	97.40	97.40	3,028
02 Apr 20	85.00000 +3.00	85.00	85.00	85.00	2,062
31 Mar 20	82.00000 -13.00	82.00	82.00	82.00	6,891
27 Mar 20	95.00000 -13.00	95.00	95.00	95.00	1,911
25 Mar 20	108.00000 +13.16	114.00	100.00	100.00	8,970
24 Mar 20	94.84280 +22.34	94.84	80.00	80.00	25,452
23 Mar 20	72.50000 -27.00	84.40	65.26	84.40	13,249
20 Mar 20	99.50000 -7.50	108.40	94.00	102.00	15,543
19 Mar 20	107.00000 -4.10	110.00	94.00	106.50	1,520
18 Mar 20	111.09980 +7.10	111.10	111.10	111.10	45
17 Mar 20	104.00000 -8.50	104.00	90.00	104.00	13,178
16 Mar 20	112.50000 -23.05	130.30	100.00	130.30	11,330
13 Mar 20	135.55000 -1.95	135.55	135.55	135.55	4,000
12 Mar 20	137.50000 +0.00	144.25	135.55	137.50	1,619
11 Mar 20	137.50000 -3.00	140.50	135.00	137.50	16,500
10 Mar 20	140.49980 +3.00	140.50	140.50	140.50	138
09 Mar 20	137.50000 -0.05	141.00	130.30	137.50	9,500
06 Mar 20	137.55000 +0.55	137.55	135.20	137.55	11,948
05 Mar 20	137.00000 -6.50	137.00	137.00	137.00	6,756
04 Mar 20	143.50000 +3.50	143.50	143.50	143.50	1,734
03 Mar 20	140.00000 +1.00	141.25	135.02	139.00	10,300
02 Mar 20	139.00000 +2.50	143.00	135.00	136.50	4,847
28 Feb 20	136.50000 -9.30	143.00	133.15	143.00	8,946
27 Feb 20	145.80000 -15.70	155.00	145.80	155.00	11,102
25 Feb 20	161.50000 -5.50	169.00	160.00	165.00	736
24 Feb 20	167.00000 -6.00	179.00	167.00	175.00	9,949
21 Feb 20	173.00000 -2.00	179.50	170.00	175.00	24,780
20 Feb 20	175.00000 +2.60	180.00	173.00	173.00	28,716
19 Feb 20	172.39980 +0.90	172.40	172.40	172.40	1,000
18 Feb 20	171.50000 -1.00	174.00	170.25	172.50	13,299
17 Feb 20	172.50000 +3.50	175.00	168.00	169.00	6,590
14 Feb 20	169.00000 +7.50	170.00	165.00	165.00	8,123
13 Feb 20	161.50000 +1.00	161.75	156.00	160.50	32,981
12 Feb 20	160.50000 -3.50	163.00	156.00	160.50	1,144
11 Feb 20	164.00000 +3.50	164.00	164.00	164.00	3,000
07 Feb 20	160.50000 -8.50	170.00	157.80	163.50	30,228
06 Feb 20	169.00000 +5.50	169.00	169.00	169.00	11,747
05 Feb 20	163.50000 +7.29	167.00	152.50	155.00	9,450
04 Feb 20	156.20869 -0.04	158.00	156.21	156.21	19,500
03 Feb 20	156.25000 -0.25	156.25	156.25	156.25	12,000
31 Jan 20	156.50000 +2.50	156.50	156.50	156.50	81
30 Jan 20	154.00000 -2.80	155.00	153.00	154.00	12,500
29 Jan 20	156.79980 +5.80	156.80	156.80	156.80	633
28 Jan 20	151.00000 -2.20	151.00	150.00	151.00	4,335
24 Jan 20	153.19980 -0.80	153.20	150.00	153.20	19,194
23 Jan 20	154.00000 -4.50	159.85	150.50	158.50	7,867
22 Jan 20	158.50000 +8.75	165.00	152.25	152.25	13,312
21 Jan 20	149.74980 -0.25	149.75	149.75	149.75	11,359
20 Jan 20	150.00000 +0.00	150.00	150.00	150.00	500
17 Jan 20	150.00000 +2.50	150.00	150.00	150.00	600
16 Jan 20	147.50000 +0.00	152.75	141.25	147.50	21,518
15 Jan 20	147.50000 +19.00	150.33	141.00	141.00	43,339
14 Jan 20	128.50000 -6.50	128.50	128.50	128.50	800
10 Jan 20	135.00000 +9.16	135.00	135.00	135.00	868
06 Jan 20	125.84000 -5.16	125.84	125.84	125.84	3,073
03 Jan 20	131.00000 -2.00	135.50	126.32	130.50	3,197
02 Jan 20	133.00000 +3.00	138.04	133.00	133.00	7,753
31 Dec 19	130.00000 -4.00	134.90	126.20	130.00	4,643
18 Dec 19	134.00000 +4.00	134.00	134.00	134.00	185
16 Dec 19	130.00000 -2.00	131.00	125.11	130.50	9,071
13 Dec 19	132.00000 +1.50	133.25	132.00	132.00	6,151
12 Dec 19	130.50000 +5.38	130.50	127.98	130.50	4,432
10 Dec 19	125.12020 -3.31	125.12	125.12	125.12	300
04 Dec 19	128.42860 +2.43	128.43	128.43	128.43	2,335
02 Dec 19	126.00000 -9.00	126.00	126.00	126.00	3,469
28 Nov 19	135.00000 +0.00	136.70	132.50	135.00	2,212
27 Nov 19	135.00000 +9.00	137.19	132.00	132.00	5,969
25 Nov 19	126.00000 -2.00	130.00	123.40	125.00	4,667
22 Nov 19	128.00000 +5.00	130.00	128.00	128.00	2,359
20 Nov 19	123.00000 -5.00	128.00	119.50	123.00	298
13 Nov 19	127.99900 +0.00	128.00	128.00	128.00	1,100
08 Nov 19	127.99900 +7.00	128.00	128.00	128.00	500
06 Nov 19	121.00020 -7.00	121.00	121.00	121.00	2,000
04 Nov 19	127.99900 +7.00	128.00	128.00	128.00	387
31 Oct 19	121.00020 -7.00	121.00	121.00	121.00	76
30 Oct 19	128.00000 -2.00	128.00	128.00	128.00	10,000
22 Oct 19	129.99980 +14.00	130.00	130.00	130.00	2,000
17 Oct 19	116.00000 -4.00	116.00	116.00	116.00	10,900
16 Oct 19	120.00000 +4.00	122.00	115.00	117.00	12,614
15 Oct 19	116.00000 -2.00	116.00	116.00	116.00	4,000
11 Oct 19	117.99980 +0.00	118.00	118.00	118.00	1,414
04 Oct 19	117.99980 +0.40	118.00	118.00	118.00	670
30 Sep 19	117.60000 +0.00	117.60	117.60	117.60	850
27 Sep 19	117.60000 +5.20	117.60	117.60	117.60	423
26 Sep 19	112.40020 -4.60	112.40	112.40	112.40	1,800
23 Sep 19	116.99980 +3.00	117.00	117.00	117.00	2,559
20 Sep 19	114.00000 -2.50	117.00	111.25	114.00	1,200
18 Sep 19	116.50000 -0.30	116.50	116.50	116.50	213
03 Sep 19	116.80000 +0.00	116.80	116.80	116.80	856
27 Aug 19	116.80000 +0.00	116.80	116.80	116.80	699
23 Aug 19	116.80000 +0.00	116.80	116.80	116.80	106
22 Aug 19	116.80000 -0.20	116.80	116.80	116.80	63
21 Aug 19	116.99980 +4.00	117.00	117.00	117.00	212
19 Aug 19	113.00000 +4.90	114.00	112.00	113.00	8,600
16 Aug 19	108.10000 -6.40	108.10	108.10	108.10	1,497
15 Aug 19	114.50000 +4.50	114.50	114.50	114.50	2,172
12 Aug 19	110.00000 -4.70	110.00	110.00	110.00	3,000
08 Aug 19	114.70000 +0.70	114.70	114.70	114.70	4,000
07 Aug 19	114.00000 +4.00	115.00	110.00	115.00	2,886
06 Aug 19	110.00000 -5.00	110.00	110.00	110.00	1,000
05 Aug 19	115.00000 +5.00	120.00	110.00	115.00	13,235
01 Aug 19	110.00000 -5.00	110.00	110.00	110.00	5,000
30 Jul 19	115.00000 -3.00	117.00	110.00	115.00	1,482
29 Jul 19	118.00000 +4.35	118.00	118.00	118.00	508
25 Jul 19	113.64740 -1.35	113.65	113.65	113.65	1,292
24 Jul 19	115.00000 -3.99	118.99	114.25	115.00	9,250
22 Jul 19	118.99000 +0.00	118.99	118.99	118.99	2,000
18 Jul 19	118.99000 +3.99	118.99	118.99	118.99	600
17 Jul 19	115.00000 -3.13	120.00	114.00	115.00	8,366
16 Jul 19	118.12500 +0.00	118.13	118.13	118.13	838
12 Jul 19	118.12500 +0.00	118.13	118.13	118.13	314
09 Jul 19	118.12500 +3.13	118.13	118.13	118.13	430
04 Jul 19	115.00000 +0.00	115.00	115.00	115.00	3,500
03 Jul 19	115.00000 -5.00	115.00	115.00	115.00	13,265
01 Jul 19	120.00000 -0.75	120.00	120.00	120.00	9,908
19 Jun 19	120.75000 -0.25	120.75	120.75	120.75	206
13 Jun 19	121.00000 +2.00	121.00	121.00	121.00	800
12 Jun 19	119.00000 +4.00	120.00	115.50	119.00	2,619
11 Jun 19	115.00000 -5.20	115.00	115.00	115.00	3,476
10 Jun 19	120.20000 +1.20	120.20	120.20	120.20	2,485
07 Jun 19	119.00000 -1.75	120.00	115.00	120.00	5,213
06 Jun 19	120.75000 +0.75	120.75	120.75	120.75	14
03 Jun 19	120.00000 +2.40	121.00	119.00	120.00	38,000
31 May 19	117.60000 -3.65	117.60	117.60	117.60	1,000
30 May 19	121.25000 +1.25	121.25	121.25	121.25	25,272
28 May 19	120.00000 -1.50	121.45	115.00	120.00	7,675
24 May 19	121.50000 +1.50	121.50	121.50	121.50	11
21 May 19	120.00000 +0.00	121.00	119.00	120.00	18,000
20 May 19	120.00000 +4.90	122.00	117.00	120.00	18,958
17 May 19	115.10020 -4.90	115.10	115.10	115.10	1,000
15 May 19	120.00000 +0.00	120.00	120.00	120.00	207
13 May 19	120.00000 -0.05	120.00	120.00	120.00	416
08 May 19	120.05000 -2.45	125.00	120.05	122.50	5,054
07 May 19	122.50000 -2.47	124.97	120.00	120.00	41,494
03 May 19	124.97000 +4.97	124.97	124.97	124.97	900
30 Apr 19	120.00000 -4.00	121.00	120.00	121.00	10,000
29 Apr 19	124.00000 -4.00	124.00	124.00	124.00	4,300
25 Apr 19	128.00000 +3.00	128.00	128.00	128.00	50
24 Apr 19	125.00000 +0.00	130.00	123.00	125.00	183
23 Apr 19	125.00000 +1.50	130.00	123.00	125.00	3,834
18 Apr 19	123.50000 -6.50	123.50	123.50	123.50	432
17 Apr 19	130.00000 +10.00	130.00	130.00	130.00	15,192
16 Apr 19	120.00000 +3.00	120.00	120.00	120.00	4,047
15 Apr 19	117.00000 -4.75	117.00	117.00	117.00	25
08 Apr 19	121.75000 +2.75	122.00	121.75	121.75	2,032
05 Apr 19	119.00000 -2.97	121.75	115.14	119.00	1,770
04 Apr 19	121.96720 +6.97	121.97	121.97	121.97	14
03 Apr 19	115.00000 +5.96	115.00	111.65	111.65	11,000
02 Apr 19	109.03820 +8.04	109.50	109.04	109.04	7,747
01 Apr 19	101.00000 -7.00	101.00	101.00	101.00	1,698
29 Mar 19	107.99980 +3.00	108.00	108.00	108.00	779
28 Mar 19	105.00000 +3.00	107.00	105.00	106.00	13,005
27 Mar 19	102.00000 -1.00	102.00	102.00	102.00	4,628
25 Mar 19	103.00020 +0.00	103.00	103.00	103.00	840
22 Mar 19	103.00020 -5.00	103.00	103.00	103.00	79
20 Mar 19	108.00000 +0.00	108.00	108.00	108.00	230
15 Mar 19	108.00000 +5.20	108.00	108.00	108.00	500
12 Mar 19	102.80000 -5.70	102.80	102.80	102.80	118
08 Mar 19	108.50000 -1.50	109.50	107.50	108.50	10,000
05 Mar 19	110.00000 +1.00	110.00	110.00	110.00	250
01 Mar 19	109.00020 -1.00	109.00	108.00	109.00	3,992
27 Feb 19	110.00000 +0.00	110.00	110.00	110.00	623
26 Feb 19	110.00000 +1.00	112.00	110.00	110.00	4,737
25 Feb 19	109.00000 +1.00	112.00	108.00	109.00	9,339
21 Feb 19	108.00020 -2.00	108.00	107.50	108.00	5,128
20 Feb 19	109.99900 +0.00	110.00	110.00	110.00	5,266
19 Feb 19	110.00000 +1.00	110.00	110.00	110.00	2,000
18 Feb 19	109.00000 -4.00	110.00	108.00	110.00	20,728
15 Feb 19	113.00000 +7.00	113.00	113.00	113.00	175
13 Feb 19	106.00000 -4.50	106.00	106.00	106.00	48
12 Feb 19	110.50000 -3.00	113.00	106.45	110.50	4,818
06 Feb 19	113.50000 +0.50	114.00	113.50	113.50	3,015
05 Feb 19	113.00000 +0.00	113.00	112.50	112.50	11,743
01 Feb 19	113.00000 -1.00	114.00	110.00	113.00	11,126
30 Jan 19	113.99980 +4.00	114.00	114.00	114.00	400
24 Jan 19	110.00000 +0.00	110.00	110.00	110.00	1,500
23 Jan 19	110.00000 -6.00	118.00	110.00	115.00	10,077
22 Jan 19	116.00000 -1.00	116.00	116.00	116.00	506
21 Jan 19	117.00000 +0.00	117.00	117.00	117.00	2,863
18 Jan 19	117.00000 +2.00	117.00	117.00	117.00	96
16 Jan 19	115.00000 +2.10	118.00	114.06	114.06	3,124
15 Jan 19	112.90000 -0.10	112.90	112.90	112.90	125
10 Jan 19	112.99980 +0.00	113.00	113.00	113.00	500
09 Jan 19	112.99980 +3.00	113.00	113.00	113.00	879
08 Jan 19	110.00000 -4.00	111.00	109.00	110.00	11,500
07 Jan 19	114.00000 +6.00	114.00	114.00	114.00	15
04 Jan 19	108.00000 -6.50	108.00	105.00	108.00	7,800
03 Jan 19	114.50000 +1.00	117.00	114.50	114.50	4,781
02 Jan 19	113.50000 +0.00	113.50	113.50	113.50	1,400
31 Dec 18	113.50000 +0.00	113.50	113.50	113.50	1,548
27 Dec 18	113.50000 +5.50	113.50	113.50	113.50	1,047
24 Dec 18	108.00100 -4.99	108.00	108.00	108.00	600
21 Dec 18	112.99000 -0.01	112.99	112.99	112.99	600
14 Dec 18	113.00000 +3.00	114.00	112.00	114.00	7,500
10 Dec 18	110.00000 -0.30	110.00	110.00	110.00	900
06 Dec 18	110.30000 -2.20	110.30	110.30	110.30	1,052
04 Dec 18	112.50000 -4.50	112.50	112.50	112.50	5,000
30 Nov 18	117.00000 +4.00	120.00	112.50	117.00	730
28 Nov 18	113.00020 -4.00	113.00	113.00	113.00	2,463
27 Nov 18	117.00000 -3.00	118.00	116.00	117.00	7,050
26 Nov 18	120.00000 +0.00	120.00	120.00	120.00	676
23 Nov 18	120.00000 +2.00	120.00	120.00	120.00	136
22 Nov 18	118.00000 +3.00	118.00	118.00	118.00	851
19 Nov 18	114.99900 -3.00	115.00	115.00	115.00	3,469
15 Nov 18	118.00000 +5.00	118.00	118.00	118.00	167
14 Nov 18	113.00000 +2.00	118.00	111.25	113.00	623
12 Nov 18	111.00020 -5.95	111.00	111.00	111.00	50
09 Nov 18	116.95400 +2.95	116.95	116.95	116.95	1,500
08 Nov 18	114.00000 +4.00	116.00	110.00	112.00	3,116
06 Nov 18	110.00000 -6.00	110.00	110.00	110.00	5,321
31 Oct 18	116.00000 +3.00	116.00	116.00	116.00	2,155
22 Oct 18	113.00000 +0.00	114.00	112.00	113.00	5,923
18 Oct 18	113.00000 -3.00	118.00	110.00	113.00	2,888
17 Oct 18	115.99980 +3.00	116.00	116.00	116.00	1,000
15 Oct 18	113.00000 +9.00	113.00	113.00	113.00	193
11 Oct 18	104.00000 -4.00	104.00	104.00	104.00	847
10 Oct 18	108.00000 -7.45	108.00	108.00	108.00	9
09 Oct 18	115.45020 -3.55	115.45	115.45	115.45	2,214
04 Oct 18	119.00000 +3.55	119.00	119.00	119.00	2,015
03 Oct 18	115.45250 -4.55	115.45	115.45	115.45	2,632
02 Oct 18	120.00000 -1.00	123.00	120.00	120.00	5,789
27 Sep 18	120.99980 -1.00	121.00	121.00	121.00	76
25 Sep 18	121.99980 +0.00	122.00	122.00	122.00	1,639
24 Sep 18	121.99980 +1.00	122.00	122.00	122.00	1,000
20 Sep 18	121.00000 -1.00	121.00	121.00	121.00	10,646
19 Sep 18	121.99980 +0.00	122.00	122.00	122.00	1,632
17 Sep 18	121.99980 +0.50	122.00	122.00	122.00	200
13 Sep 18	121.50000 -3.50	121.50	121.50	121.50	750
12 Sep 18	125.00000 +16.00	128.00	120.00	120.00	25,251
11 Sep 18	109.00000 -2.00	109.00	109.00	109.00	394
05 Sep 18	111.00000 +3.00	111.00	111.00	111.00	500
04 Sep 18	108.00000 +0.00	108.00	108.00	108.00	2,000
03 Sep 18	108.00000 -7.00	110.00	100.00	110.00	46,691
31 Aug 18	115.00000 -2.80	117.85	115.00	115.00	4,442
30 Aug 18	117.80000 -0.05	117.80	117.80	117.80	6
29 Aug 18	117.85000 +3.85	117.85	117.85	117.85	1,847
28 Aug 18	114.00000 -1.00	118.00	110.00	115.00	1,508
24 Aug 18	115.00000 -3.00	115.00	110.00	115.00	9,185
22 Aug 18	118.00000 +0.00	118.00	118.00	118.00	647
21 Aug 18	118.00100 -2.00	118.00	118.00	118.00	810
15 Aug 18	120.00000 -1.00	120.00	120.00	120.00	1,270
13 Aug 18	121.00000 +1.00	125.00	118.00	122.50	11,499
10 Aug 18	120.00000 -3.50	120.00	120.00	120.00	2,000
08 Aug 18	123.50000 -1.50	123.50	123.50	123.50	1,100
06 Aug 18	125.00000 -1.00	125.00	125.00	125.00	5,014
03 Aug 18	126.00000 +6.00	126.00	126.00	126.00	4,761
01 Aug 18	120.00000 -5.00	120.00	120.00	120.00	425
31 Jul 18	125.00000 -2.50	125.00	125.00	125.00	2,090
30 Jul 18	127.50000 +0.00	130.00	125.00	127.50	5,761
27 Jul 18	127.50000 +6.50	133.00	121.00	122.50	21,499
26 Jul 18	121.00000 -5.00	121.00	121.00	121.00	350
19 Jul 18	126.00000 -1.00	132.00	123.00	131.00	18,674
17 Jul 18	127.00100 -4.00	127.00	127.00	127.00	746
13 Jul 18	131.00000 +0.00	132.76	128.00	131.00	5,464
10 Jul 18	131.00000 -3.00	132.00	130.00	132.00	10,000
09 Jul 18	134.00000 +2.00	134.00	134.00	134.00	1,089
05 Jul 18	132.00000 -2.20	133.00	131.00	132.00	10,000
03 Jul 18	134.20000 +2.20	134.20	134.20	134.20	927
02 Jul 18	132.00000 +5.00	133.00	131.00	132.00	10,000
29 Jun 18	127.00000 -5.00	127.00	127.00	127.00	1,000
28 Jun 18	132.00000 -1.50	132.85	127.00	132.00	6,541
27 Jun 18	133.50000 -1.50	137.00	130.00	135.00	11,216
26 Jun 18	135.00101 -2.50	140.00	135.00	137.50	22,130
25 Jun 18	137.50000 +2.50	138.00	135.00	135.00	6,387
22 Jun 18	135.00000 +8.78	135.00	135.00	135.00	735
21 Jun 18	126.22020 +0.22	126.75	126.22	126.22	2,573
20 Jun 18	126.00000 -1.55	127.00	125.00	126.00	12,500
19 Jun 18	127.55000 +0.05	127.55	127.55	127.55	1,359
18 Jun 18	127.50000 +6.50	132.00	124.00	124.00	11,612
11 Jun 18	121.00000 +3.50	121.00	121.00	121.00	7,450
01 Jun 18	117.50000 -6.50	117.50	117.10	117.50	1,950
29 May 18	124.00000 +0.00	124.00	124.00	124.00	247
25 May 18	124.00000 +0.00	124.00	124.00	124.00	31
22 May 18	124.00000 -1.00	124.00	124.00	124.00	8,000
21 May 18	125.00000 +5.00	125.00	125.00	125.00	4,000
18 May 18	120.00000 +0.00	125.00	117.50	120.00	5,350
17 May 18	120.00000 +0.00	122.00	120.00	120.00	15,000
16 May 18	120.00000 +4.00	120.00	120.00	120.00	4,583
14 May 18	116.00000 +4.00	121.00	112.00	117.00	3,422
11 May 18	112.00000 -9.00	112.00	112.00	112.00	5,747
10 May 18	121.00000 +8.50	121.00	121.00	121.00	1,234
08 May 18	112.50000 -0.50	112.50	112.50	112.50	10,903
04 May 18	113.00000 -4.00	113.00	113.00	113.00	277
03 May 18	117.00000 +0.00	118.00	114.00	117.00	2,500
02 May 18	117.00000 +0.00	118.00	116.00	117.00	10,000
01 May 18	117.00000 -0.50	118.00	116.00	117.00	8,500
30 Apr 18	117.50000 -2.00	120.00	113.00	117.50	4,145
24 Apr 18	119.50000 -0.50	120.50	118.50	120.00	2,000
20 Apr 18	120.00000 +3.00	125.00	120.00	120.00	6,436
19 Apr 18	117.00000 +1.20	117.00	117.00	117.00	2,000
18 Apr 18	115.80000 -4.20	115.80	115.80	115.80	2,000
16 Apr 18	120.00000 +3.00	120.20	117.00	120.20	16,361
13 Apr 18	117.00000 -3.75	117.00	117.00	117.00	16,743
12 Apr 18	120.75000 +3.75	120.75	120.20	120.75	5,858
11 Apr 18	117.00000 -4.50	117.00	117.00	117.00	2,000
10 Apr 18	121.49980 +3.50	121.50	121.50	121.50	3,634
09 Apr 18	118.00020 +0.00	118.00	117.00	118.00	2,898
06 Apr 18	118.00000 -4.00	118.00	118.00	118.00	2,000
05 Apr 18	122.00000 -0.50	125.00	122.00	122.50	8,000
04 Apr 18	122.50000 -4.50	127.00	121.00	122.00	13,850
03 Apr 18	126.99900 +5.00	127.00	127.00	127.00	3,951
29 Mar 18	122.00000 +2.00	123.00	121.00	122.00	24,000
28 Mar 18	120.00000 +2.50	120.00	118.00	118.00	21,900
27 Mar 18	117.50000 -0.50	118.00	117.00	118.00	4,969
26 Mar 18	118.00000 -0.50	118.00	118.00	118.00	10,000
23 Mar 18	118.50000 -2.50	119.50	117.50	119.50	10,000
22 Mar 18	121.00000 -4.00	125.00	118.88	121.00	2,595
21 Mar 18	125.00000 +4.00	125.00	125.00	125.00	847
20 Mar 18	121.00000 -4.00	122.00	120.00	121.00	10,000
19 Mar 18	125.00000 +0.00	125.00	125.00	125.00	800
16 Mar 18	125.00000 +6.12	125.00	125.00	125.00	5,002
15 Mar 18	118.88000 -6.12	118.88	118.88	118.88	7,137
14 Mar 18	125.00000 +8.00	125.00	125.00	125.00	3,188
13 Mar 18	117.00000 -1.00	117.00	117.00	117.00	3,900
09 Mar 18	118.00000 +1.50	125.00	117.50	119.00	29,000
07 Mar 18	116.50000 +3.75	116.50	116.50	116.50	4,358
05 Mar 18	112.75000 +0.25	112.75	112.75	112.75	984
02 Mar 18	112.50020 +0.00	112.50	112.50	112.50	1,000
01 Mar 18	112.50020 -7.00	112.50	112.50	112.50	544
28 Feb 18	119.50000 +0.00	119.50	119.50	119.50	254
27 Feb 18	119.50000 +7.25	119.50	119.50	119.50	33
16 Feb 18	112.25000 -2.75	112.25	112.18	112.25	2,289
15 Feb 18	115.00000 -1.10	119.50	112.00	115.00	3,102
08 Feb 18	116.10000 +0.65	116.10	116.10	116.10	4,000
06 Feb 18	115.45000 -0.55	115.45	115.45	115.45	3,692
05 Feb 18	116.00000 -3.00	116.00	116.00	116.00	241
02 Feb 18	119.00000 +2.25	120.00	119.00	119.00	7,201
01 Feb 18	116.75000 +4.00	118.00	116.75	116.75	7,987
31 Jan 18	112.75000 -1.25	112.75	112.75	112.75	5,000
30 Jan 18	114.00000 -4.00	118.00	112.50	114.00	4,956
29 Jan 18	117.99900 +4.00	118.00	118.00	118.00	4,000
26 Jan 18	114.00000 +0.00	116.50	110.00	114.00	4,290
25 Jan 18	114.00000 -4.00	118.00	110.00	114.00	2,373
23 Jan 18	118.00000 +5.00	118.00	118.00	118.00	1,000
22 Jan 18	113.00000 -2.00	113.00	113.00	113.00	8,750
19 Jan 18	115.00000 +1.00	115.00	115.00	115.00	1,646
17 Jan 18	114.00000 +9.00	114.50	114.00	114.00	4,000
12 Jan 18	105.00000 -3.00	108.75	101.60	105.00	2,456
11 Jan 18	108.00000 +6.40	108.00	108.00	108.00	1,000
10 Jan 18	101.60020 -3.40	101.60	101.60	101.60	46
09 Jan 18	105.00000 -3.75	108.75	102.20	105.00	10,563
05 Jan 18	108.75000 +0.00	108.75	108.75	108.75	16
02 Jan 18	108.75000 +6.75	108.75	108.75	108.75	6
22 Dec 17	102.00020 -6.00	102.00	102.00	102.00	1,751
21 Dec 17	108.00000 -0.25	109.00	108.00	108.00	1,359
18 Dec 17	108.25000 +2.25	108.25	108.25	108.25	99
15 Dec 17	106.00000 +0.00	108.50	102.50	106.00	615
14 Dec 17	106.00000 +0.00	108.50	106.00	106.00	23,373
13 Dec 17	106.00000 -2.50	108.50	102.50	106.00	206
11 Dec 17	108.49980 +6.50	108.50	108.50	108.50	200
08 Dec 17	102.00020 -8.00	102.00	102.00	102.00	1,000
07 Dec 17	109.99980 +0.00	110.00	110.00	110.00	335
06 Dec 17	110.00000 +2.50	110.00	110.00	110.00	16
05 Dec 17	107.50000 -1.79	107.50	107.50	107.50	12,650
04 Dec 17	109.28830 +7.29	109.60	109.29	109.29	5,458
01 Dec 17	102.00000 -5.50	102.00	102.00	102.00	5,000
29 Nov 17	107.50000 -0.50	107.50	107.50	107.50	1,350
24 Nov 17	108.00000 +5.50	108.00	108.00	108.00	46
21 Nov 17	102.50000 +0.00	103.00	102.00	102.50	3,700
16 Nov 17	102.50000 -2.50	103.00	102.00	103.00	1,336
14 Nov 17	105.00000 +0.00	105.50	103.00	105.00	18,180
13 Nov 17	105.00000 +0.25	106.00	104.00	106.00	27,010
07 Nov 17	104.75020 -4.25	104.75	104.75	104.75	484
03 Nov 17	109.00000 +3.00	109.00	109.00	109.00	229
01 Nov 17	106.00000 -3.00	110.00	104.00	106.00	37,616
30 Oct 17	109.00000 +5.00	110.00	109.00	109.00	26,800
27 Oct 17	104.00020 -4.00	104.00	104.00	104.00	1,980
25 Oct 17	108.00000 -1.00	113.00	108.00	108.00	43,141
24 Oct 17	108.99980 +0.00	109.00	109.00	109.00	250
23 Oct 17	108.99980 +1.00	110.00	109.00	109.00	2,500
20 Oct 17	107.99980 +3.00	108.00	108.00	108.00	400
19 Oct 17	105.00000 +0.00	106.50	101.00	105.00	8,378
17 Oct 17	105.00000 -2.50	108.00	102.00	105.00	7,600
16 Oct 17	107.50000 +0.50	107.50	107.50	107.50	100
12 Oct 17	107.00000 +0.00	107.00	107.00	107.00	209
11 Oct 17	107.00000 +2.00	107.00	107.00	107.00	608
10 Oct 17	105.00000 -3.00	105.00	103.00	105.00	33,500
02 Oct 17	108.00000 +3.00	108.00	108.00	108.00	3,699
25 Sep 17	105.00000 +5.00	108.00	103.00	104.00	45,567
22 Sep 17	100.00000 -4.00	100.00	100.00	100.00	1,000
21 Sep 17	104.00000 +5.00	106.50	100.00	100.00	52,086
15 Sep 17	99.00000 -4.00	103.00	96.00	100.00	20,427
14 Sep 17	103.00000 +0.21	103.00	103.00	103.00	1,930
13 Sep 17	102.78500 -0.21	102.79	102.79	102.79	5,700
12 Sep 17	103.00000 +0.00	103.50	103.00	103.00	819
11 Sep 17	103.00000 +4.00	103.00	103.00	103.00	496
08 Sep 17	99.00000 +1.20	99.00	99.00	99.00	3,000
04 Sep 17	97.80000 -7.20	97.80	97.80	97.80	4,000
01 Sep 17	104.99980 +4.00	105.00	105.00	105.00	800
29 Aug 17	100.99900 +1.00	101.00	101.00	101.00	2,500
24 Aug 17	100.00000 +0.00	100.00	100.00	100.00	1,541
22 Aug 17	100.00000 +0.00	100.00	100.00	100.00	4,000
17 Aug 17	100.00000 +3.25	100.00	100.00	100.00	18
16 Aug 17	96.75000 -5.25	96.75	96.75	96.75	3,110
15 Aug 17	102.00000 +4.00	102.00	102.00	102.00	221
14 Aug 17	98.00000 +0.00	102.00	96.70	98.00	5,583
11 Aug 17	98.00000 -1.00	98.00	95.00	98.00	3,960
09 Aug 17	99.00000 +0.02	99.00	99.00	99.00	252
08 Aug 17	98.98000 +0.98	98.98	98.98	98.98	3,536
03 Aug 17	98.00000 +0.00	98.80	98.00	98.00	17,466
01 Aug 17	98.00000 -2.00	98.00	98.00	98.00	1,000
31 Jul 17	100.00000 +0.00	102.00	98.00	100.00	17,000
28 Jul 17	100.00000 +1.00	100.67	98.00	100.67	13,140
27 Jul 17	99.00000 -4.00	99.00	99.00	99.00	7,340
26 Jul 17	103.00000 -4.00	106.99	99.00	103.00	4,200
24 Jul 17	106.99900 +2.70	107.00	107.00	107.00	1,400
21 Jul 17	104.29980 +2.30	104.30	104.30	104.30	750
20 Jul 17	102.00000 +0.00	104.10	100.00	102.00	6,750
18 Jul 17	102.00000 -2.00	104.00	100.00	104.00	8,000
17 Jul 17	104.00000 -1.00	104.00	101.00	104.00	13,227
13 Jul 17	105.00000 -1.00	105.00	105.00	105.00	1,000
12 Jul 17	106.00000 -4.50	106.00	106.00	106.00	1,000
10 Jul 17	110.50000 -1.50	112.00	106.00	110.50	3,918
07 Jul 17	112.00000 +6.00	112.00	112.00	112.00	500
06 Jul 17	106.00000 -4.50	106.00	106.00	106.00	1,475
04 Jul 17	110.50000 -2.25	112.50	106.00	110.50	660
30 Jun 17	112.74980 +2.25	112.75	112.75	112.75	1,685
28 Jun 17	110.50000 -2.50	115.00	105.00	110.50	18,445
26 Jun 17	113.00000 +2.50	113.00	113.00	113.00	870
21 Jun 17	110.50000 -1.50	111.75	106.00	110.50	1,047
16 Jun 17	112.00000 +0.00	112.00	112.00	112.00	262
15 Jun 17	112.00000 +1.50	112.30	112.00	112.00	2,690
14 Jun 17	110.50000 +0.00	112.30	105.00	110.50	13,049
13 Jun 17	110.50000 +2.50	110.50	110.50	110.50	522
12 Jun 17	108.00000 +0.00	108.00	108.00	108.00	258
09 Jun 17	108.00000 +2.00	108.00	108.00	108.00	88
08 Jun 17	106.00000 +0.00	106.00	106.00	106.00	1,700
06 Jun 17	106.00000 -2.00	106.00	106.00	106.00	2,818
05 Jun 17	108.00000 +2.00	111.00	106.00	109.50	891
02 Jun 17	106.00000 -6.65	106.00	105.00	106.00	7,140
01 Jun 17	112.65000 +1.65	112.65	112.65	112.65	2,213
31 May 17	111.00000 +1.50	111.00	111.00	111.00	4,500
30 May 17	109.50000 +3.50	111.00	106.50	109.50	894
26 May 17	106.00000 -3.00	106.00	106.00	106.00	2,015
25 May 17	109.00000 +1.00	109.00	109.00	109.00	33,536
24 May 17	108.00000 +1.00	109.60	106.00	108.00	1,860
18 May 17	107.00000 -2.00	107.00	107.00	107.00	1,954
15 May 17	109.00000 +0.00	109.80	100.00	109.80	2,624
11 May 17	109.00000 +0.00	109.00	109.00	109.00	5,006
10 May 17	109.00100 -1.00	109.00	109.00	109.00	3,000
09 May 17	110.00000 -5.00	110.00	109.00	110.00	7,402
08 May 17	115.00000 +6.00	115.00	115.00	115.00	1,316
05 May 17	109.00100 -3.00	109.00	109.00	109.00	300
02 May 17	112.00000 +3.50	114.00	110.00	110.00	7,562
28 Apr 17	108.50000 -0.50	110.00	104.00	106.50	23,730
27 Apr 17	109.00000 +3.00	110.00	109.00	109.00	9,753
26 Apr 17	106.00000 -2.00	110.00	105.00	105.00	36,470
25 Apr 17	108.00000 +0.00	108.00	108.00	108.00	6,000
21 Apr 17	108.00000 +4.00	108.00	108.00	108.00	4,243
20 Apr 17	104.00000 -4.00	108.00	103.00	104.00	42,757
19 Apr 17	108.00000 +0.00	108.00	108.00	108.00	2,774
18 Apr 17	108.00000 +0.00	108.00	108.00	108.00	3,692
13 Apr 17	108.00000 +4.00	108.00	108.00	108.00	1,200
12 Apr 17	104.00000 +0.00	108.00	104.00	104.00	45,133
11 Apr 17	104.00000 +6.00	108.00	104.00	104.00	9,700
06 Apr 17	98.00000 -2.00	98.00	98.00	98.00	2,472
05 Apr 17	100.00000 -1.00	100.00	97.63	100.00	3,630
04 Apr 17	101.00000 +0.00	105.00	100.00	101.00	13,073
03 Apr 17	101.00000 +2.00	102.00	101.00	101.00	4,800
31 Mar 17	99.00000 -4.00	99.00	98.00	99.00	10,502
23 Mar 17	103.00000 +0.00	103.00	103.00	103.00	3,071
22 Mar 17	103.00000 +0.00	103.00	103.00	103.00	3,691
21 Mar 17	103.00000 +2.50	103.00	103.00	103.00	958
20 Mar 17	100.50000 +0.00	104.00	99.00	100.50	6,483
17 Mar 17	100.50000 +0.00	101.95	97.00	100.50	38,209
16 Mar 17	100.50000 -0.63	102.44	97.00	99.50	5,965
14 Mar 17	101.12500 +0.00	102.00	101.13	101.13	12,669
13 Mar 17	101.12500 -0.43	101.13	101.13	101.13	3,900
10 Mar 17	101.55000 -0.20	101.55	101.55	101.55	101
09 Mar 17	101.75000 +2.25	101.75	101.75	101.75	495
08 Mar 17	99.50000 +1.50	99.50	99.50	99.50	3,000
07 Mar 17	98.00000 +0.00	100.00	94.00	98.00	7,048
06 Mar 17	98.00000 +1.00	98.00	94.33	97.00	2,803
03 Mar 17	97.00000 -5.88	97.00	95.50	97.00	8,429
01 Mar 17	102.87500 +3.38	102.88	102.88	102.88	1,900
28 Feb 17	99.50000 +1.50	102.88	98.00	99.50	3,344
27 Feb 17	98.00000 -1.50	98.00	98.00	98.00	3,700
24 Feb 17	99.50000 -2.50	100.25	99.50	99.50	42,200
23 Feb 17	102.00000 +0.00	102.00	102.00	102.00	7,500
21 Feb 17	102.00000 +0.00	102.00	102.00	102.00	509
16 Feb 17	102.00000 +3.00	102.00	102.00	102.00	1,948
15 Feb 17	99.00000 +0.00	102.50	99.00	99.00	42,387
14 Feb 17	99.00000 +0.00	103.00	99.00	99.00	9,902
13 Feb 17	99.00000 +0.00	103.59	99.00	99.00	11,588
10 Feb 17	99.00000 -2.00	101.75	99.00	99.00	50,459
09 Feb 17	101.00000 +0.10	101.00	101.00	101.00	4,964
08 Feb 17	100.90000 +1.90	100.95	100.90	100.90	4,196
06 Feb 17	99.00000 -2.00	102.00	95.07	99.00	20,224
03 Feb 17	101.00000 +2.00	101.50	101.00	101.00	15,450
02 Feb 17	99.00000 +1.00	102.76	99.00	99.00	5,998
01 Feb 17	98.00000 -0.25	98.75	95.00	95.50	8,342
31 Jan 17	98.25000 -2.75	99.00	98.25	99.00	11,610
30 Jan 17	101.00000 +2.00	101.00	101.00	101.00	1,698
27 Jan 17	99.00000 -2.18	100.00	96.00	99.00	7,150
26 Jan 17	101.17780 +0.09	101.18	101.18	101.18	500
25 Jan 17	101.08890 +0.09	101.50	101.09	101.09	6,966
24 Jan 17	101.00000 +4.00	101.00	94.35	97.50	9,703
23 Jan 17	97.00000 +1.70	99.75	97.00	97.00	9,000
18 Jan 17	95.30000 -3.70	95.30	95.30	95.30	345
17 Jan 17	99.00000 +2.00	99.00	99.00	99.00	6,995
16 Jan 17	97.00000 +3.92	99.10	95.30	97.00	2,531
12 Jan 17	93.08000 -6.17	93.08	93.08	93.08	470
11 Jan 17	99.25000 -0.20	99.33	99.25	99.25	2,209
10 Jan 17	99.45000 +1.45	99.56	99.45	99.45	1,810
09 Jan 17	98.00000 -2.00	100.00	95.00	100.00	21,000
06 Jan 17	100.00000 -2.95	103.00	100.00	100.00	1,479
03 Jan 17	102.95000 +3.95	102.95	102.95	102.95	133
30 Dec 16	99.00000 -4.00	99.00	99.00	99.00	75
22 Dec 16	103.00000 +2.00	103.00	103.00	103.00	662
21 Dec 16	101.00000 -0.43	101.00	101.00	101.00	5,000
19 Dec 16	101.43000 +0.18	101.43	101.43	101.43	976
16 Dec 16	101.25000 +0.00	101.44	101.25	101.25	6,276
15 Dec 16	101.25000 +2.75	101.44	101.25	101.25	612
13 Dec 16	98.50000 -1.67	101.02	95.00	98.50	5,096
09 Dec 16	100.17000 +0.02	100.17	100.17	100.17	4,000
08 Dec 16	100.15000 +5.15	100.15	100.15	100.15	299
07 Dec 16	95.00000 -5.15	95.00	95.00	95.00	5,650
06 Dec 16	100.15000 +0.15	100.18	100.15	100.15	3,470
05 Dec 16	100.00000 +0.10	100.00	100.00	100.00	10,500
02 Dec 16	99.90000 +0.40	100.50	99.90	99.90	2,300
01 Dec 16	99.50000 -3.00	100.50	97.00	100.50	6,939
30 Nov 16	102.50000 +1.50	103.00	102.50	102.50	6,056
29 Nov 16	101.00000 -2.00	102.50	98.00	102.50	4,200
24 Nov 16	103.00000 -1.00	105.00	99.00	103.00	8,980
23 Nov 16	104.00000 +0.80	106.50	104.00	104.50	1,095
22 Nov 16	103.20000 +0.20	103.20	103.20	103.20	735
17 Nov 16	103.00000 -3.00	103.00	103.00	103.00	3,000
16 Nov 16	106.00000 -3.95	110.00	104.00	106.00	9,257
15 Nov 16	109.94530 +3.95	110.00	109.95	109.95	1,010
14 Nov 16	106.00000 +2.00	110.00	104.00	104.00	3,200
11 Nov 16	104.00000 -9.00	107.00	100.00	105.00	13,294
10 Nov 16	113.00000 +0.00	113.25	113.00	113.00	7,070
07 Nov 16	113.00000 +0.00	113.56	109.00	113.50	8,201
04 Nov 16	113.00000 -1.40	113.00	109.79	113.00	15,000
03 Nov 16	114.40000 +0.00	114.40	114.40	114.40	87
02 Nov 16	114.40000 +4.30	114.50	114.40	114.40	480
01 Nov 16	110.10000 -3.90	110.10	109.79	110.10	1,369
28 Oct 16	114.00000 +4.90	114.00	114.00	114.00	216
26 Oct 16	109.10000 -1.40	109.10	109.10	109.10	500
25 Oct 16	110.50000 -6.88	110.50	110.50	110.50	6,000
24 Oct 16	117.37780 +3.38	117.38	117.38	117.38	427
20 Oct 16	114.00000 +5.00	114.00	114.00	114.00	3,000
19 Oct 16	109.00000 -4.00	109.00	108.50	109.00	18,000
18 Oct 16	113.00000 +2.50	116.00	109.00	110.50	10,450
17 Oct 16	110.50000 -2.25	114.00	110.00	110.50	13,476
14 Oct 16	112.75000 -0.05	112.75	112.75	112.75	4,423
12 Oct 16	112.80000 +2.30	112.80	112.80	112.80	1,195
07 Oct 16	110.50000 +2.50	112.90	110.00	110.50	15,472
05 Oct 16	108.00000 -2.50	108.00	108.00	108.00	5,078
04 Oct 16	110.50000 -0.50	112.90	107.00	110.50	13,376
03 Oct 16	111.00000 +0.50	111.00	111.00	111.00	4,000
30 Sep 16	110.50000 -3.00	112.90	110.00	112.90	17,289
29 Sep 16	113.50000 +0.00	114.79	111.00	113.50	2,781
28 Sep 16	113.50000 +0.00	113.64	112.90	113.50	6,000
27 Sep 16	113.50000 +2.54	114.00	110.00	113.50	8,750
26 Sep 16	110.96250 -2.04	110.96	110.81	110.96	737
23 Sep 16	113.00000 +3.00	113.00	112.90	113.00	3,866
22 Sep 16	110.00100 -1.00	110.00	110.00	110.00	1,000
21 Sep 16	111.00000 -2.50	111.00	111.00	111.00	2,040
20 Sep 16	113.50000 +0.00	113.50	113.50	113.50	3,073
19 Sep 16	113.50000 +0.00	113.89	110.00	113.50	5,420
16 Sep 16	113.50000 +0.50	114.00	110.00	113.00	8,927
15 Sep 16	113.00000 +0.00	113.00	113.00	113.00	220
14 Sep 16	113.00000 -0.50	113.00	113.00	113.00	1,703
13 Sep 16	113.50000 +5.25	117.00	107.00	111.00	150,234
12 Sep 16	108.25000 +2.45	108.35	108.25	108.25	314
07 Sep 16	105.80000 +1.80	106.00	105.80	105.80	1,337
06 Sep 16	104.00000 +0.00	106.35	102.00	103.50	49,613
05 Sep 16	104.00000 -3.00	108.05	104.00	107.00	4,300
01 Sep 16	107.00000 -3.75	109.98	104.00	108.00	20,600
26 Aug 16	110.75000 +2.75	110.75	110.75	110.75	3,000
25 Aug 16	108.00000 +1.00	110.80	108.00	108.00	2,946
24 Aug 16	107.00000 +6.00	108.00	103.00	105.00	43,748
23 Aug 16	101.00000 +1.00	101.00	101.00	101.00	5,000
22 Aug 16	100.00100 -5.00	100.00	100.00	100.00	358
19 Aug 16	105.00000 -5.00	110.00	102.00	110.00	62,052
18 Aug 16	110.00000 -4.00	111.85	103.00	110.00	7,145
17 Aug 16	114.00000 +4.00	114.00	114.00	114.00	50
16 Aug 16	110.00000 -1.50	112.00	105.00	112.00	9,427
15 Aug 16	111.50000 -3.50	111.50	111.50	111.50	490
12 Aug 16	115.00000 +6.50	117.00	110.00	110.00	25,092
11 Aug 16	108.50000 +0.00	110.00	107.00	108.50	3,694
10 Aug 16	108.50000 -1.50	110.00	95.00	110.00	24,173
09 Aug 16	110.00000 +0.00	110.00	110.00	110.00	2,677
08 Aug 16	110.00000 -0.50	110.00	110.00	110.00	100
05 Aug 16	110.50000 +0.00	110.50	110.00	110.50	1,416
04 Aug 16	110.50000 +0.00	110.50	110.00	110.50	3,235
03 Aug 16	110.50000 +0.50	110.50	110.00	110.50	11,338
01 Aug 16	110.00000 +0.00	110.00	110.00	110.00	1,000
29 Jul 16	110.00000 +0.00	110.00	110.00	110.00	1,466
28 Jul 16	110.00000 +0.00	110.00	105.00	110.00	5,450
27 Jul 16	110.00000 +0.00	110.00	110.00	110.00	200
26 Jul 16	110.00000 -1.50	110.00	110.00	110.00	1,357
25 Jul 16	111.50000 +1.50	112.00	110.00	111.50	21,000
21 Jul 16	110.00000 +0.00	110.00	110.00	110.00	2,145
20 Jul 16	110.00000 -1.00	110.00	103.00	110.00	6,733
19 Jul 16	111.00000 +0.00	111.00	110.00	111.00	2,000
18 Jul 16	111.00000 -0.25	111.00	110.00	111.00	1,500
14 Jul 16	111.25000 +1.25	111.25	110.00	111.25	8,207
13 Jul 16	110.00000 +0.00	110.00	110.00	110.00	7,541
11 Jul 16	110.00000 +0.00	110.00	110.00	110.00	781
08 Jul 16	110.00000 +0.00	110.00	110.00	110.00	2,682
07 Jul 16	110.00000 +0.00	110.00	110.00	110.00	17
06 Jul 16	110.00000 -2.00	110.00	110.00	110.00	2,705
05 Jul 16	112.00000 -0.50	112.00	112.00	112.00	150
01 Jul 16	112.50000 +0.00	112.50	110.00	112.50	5,745
29 Jun 16	112.50000 +0.00	113.50	110.00	112.50	3,051
28 Jun 16	112.50000 -5.50	118.00	105.00	118.00	4,099
27 Jun 16	118.00000 -1.00	118.00	118.00	118.00	1,330
24 Jun 16	119.00000 -8.00	119.98	115.00	115.00	3,458
22 Jun 16	127.00000 +0.00	127.00	127.00	127.00	500
16 Jun 16	127.00000 -0.50	127.00	118.00	127.00	4,555
14 Jun 16	127.50000 -0.40	127.50	127.00	127.50	770
13 Jun 16	127.90000 +0.65	127.90	127.50	127.90	236
10 Jun 16	127.25000 -1.25	127.25	127.25	127.25	44
09 Jun 16	128.50000 +0.00	128.50	119.00	128.50	11,118
07 Jun 16	128.50000 +1.50	128.50	126.00	128.50	2,740
06 Jun 16	127.00000 -0.25	127.00	127.00	127.00	2,725
03 Jun 16	127.25000 -1.95	127.25	127.25	127.25	363
01 Jun 16	129.20000 +4.20	129.20	129.20	129.20	2,312
31 May 16	125.00000 -3.00	125.00	125.00	125.00	2,988
27 May 16	128.00000 +0.50	129.00	128.00	128.00	7,602
26 May 16	127.50000 -2.00	130.00	125.00	130.00	3,300
25 May 16	129.50000 +0.00	129.50	129.50	129.50	1,749
24 May 16	129.50000 +0.00	129.50	129.50	129.50	1,500
23 May 16	129.50000 -0.50	129.50	129.50	129.50	2,653
20 May 16	130.00000 +5.00	130.00	118.00	130.00	13,986
19 May 16	125.00000 -5.00	125.00	125.00	125.00	11,000
18 May 16	130.00000 -3.00	132.00	127.00	128.50	23,500
17 May 16	133.00000 +4.00	133.00	133.00	133.00	2,000
16 May 16	129.00000 -5.50	136.18	125.00	134.50	14,426
13 May 16	134.50000 +1.50	136.18	131.70	134.50	6,457
11 May 16	133.00000 -6.50	133.00	133.00	133.00	1,800
05 May 16	139.50000 +4.50	139.50	139.50	139.50	100
03 May 16	135.00000 +0.00	135.00	134.50	135.00	5,000
28 Apr 16	135.00000 +0.50	137.00	133.75	137.00	8,200
27 Apr 16	134.50000 -7.50	134.50	134.50	134.50	300
25 Apr 16	142.00000 +8.00	142.00	142.00	142.00	8,300
21 Apr 16	134.00000 -2.00	134.00	134.00	134.00	3,500
18 Apr 16	136.00000 -7.00	136.25	135.00	136.25	4,000
15 Apr 16	143.00000 +5.00	143.00	143.00	143.00	204
13 Apr 16	138.00000 +0.00	140.00	133.50	138.00	7,550
12 Apr 16	138.00000 +2.50	141.75	135.00	135.00	13,615
08 Apr 16	135.50000 +5.50	135.50	135.50	135.50	124
07 Apr 16	130.00000 +0.00	130.00	130.00	130.00	5,000
06 Apr 16	130.00000 -5.00	130.00	130.00	130.00	2,800
01 Apr 16	135.00000 -4.25	139.25	135.00	137.50	5,620
31 Mar 16	139.25000 +1.75	139.25	139.25	139.25	63
30 Mar 16	137.50000 +9.43	140.00	136.60	136.60	4,316
29 Mar 16	128.07001 -4.93	128.07	125.00	128.07	10,500
23 Mar 16	133.00000 +7.00	133.75	126.00	126.00	17,000
21 Mar 16	125.99900 +5.94	126.00	126.00	126.00	114
18 Mar 16	120.06000 -5.69	120.06	120.00	120.06	2,180
16 Mar 16	125.75000 +2.75	125.75	125.75	125.75	796
15 Mar 16	123.00000 +0.00	126.00	120.06	123.00	38,850
14 Mar 16	123.00000 +2.50	126.00	120.00	123.00	2,667
11 Mar 16	120.50000 +0.00	120.50	120.50	120.50	2,829
10 Mar 16	120.50000 +0.03	120.50	120.50	120.50	3,311
09 Mar 16	120.47500 +4.47	120.47	120.47	120.47	13,000
07 Mar 16	116.00000 +0.00	116.00	116.00	116.00	4,387
04 Mar 16	116.00000 -2.00	116.00	116.00	116.00	530
01 Mar 16	118.00000 -3.50	118.00	118.00	118.00	200
29 Feb 16	121.50000 +4.50	121.50	121.50	121.50	170
24 Feb 16	117.00100 -2.17	117.00	117.00	117.00	2,609
19 Feb 16	119.17230 -0.83	119.17	119.17	119.17	2,500
18 Feb 16	120.00000 +0.00	120.00	115.00	120.00	15,663
17 Feb 16	120.00000 -3.00	120.00	120.00	120.00	32,500
12 Feb 16	123.00000 +0.00	123.00	123.00	123.00	813
11 Feb 16	123.00000 +3.00	123.00	123.00	123.00	1,886
08 Feb 16	120.00000 -4.00	120.00	120.00	120.00	5,332
05 Feb 16	124.00000 +0.80	124.50	123.00	124.00	4,406
04 Feb 16	123.19980 +13.20	123.20	123.00	123.20	4,500
03 Feb 16	110.00000 -10.00	110.00	110.00	110.00	12,879
02 Feb 16	120.00000 +5.00	120.00	120.00	120.00	1,050
29 Jan 16	115.00000 -5.00	115.00	115.00	115.00	10,000
28 Jan 16	120.00000 -5.00	120.00	120.00	120.00	1,629
27 Jan 16	124.99980 +0.00	125.00	125.00	125.00	2,400
26 Jan 16	125.00000 -9.00	127.00	125.00	125.00	872
25 Jan 16	134.00000 +0.00	134.00	130.00	134.00	248
22 Jan 16	134.00000 -2.30	135.92	130.00	135.50	2,900
19 Jan 16	136.30000 +1.30	136.30	136.30	136.30	15,000
15 Jan 16	135.00000 -3.40	135.00	133.80	135.00	1,150
14 Jan 16	138.39999 -0.10	138.40	138.40	138.40	600
12 Jan 16	138.49980 +1.50	138.50	138.50	138.50	96
11 Jan 16	137.00000 -3.00	137.00	137.00	137.00	1,500
07 Jan 16	139.99980 -1.86	140.00	137.30	140.00	2,100
05 Jan 16	141.85980 +5.86	141.86	141.86	141.86	2,000
04 Jan 16	136.00000 +1.00	138.00	135.00	135.00	4,875
30 Dec 15	135.00000 +0.00	135.00	135.00	135.00	2,811
29 Dec 15	135.00000 -5.00	135.00	135.00	135.00	2,500
24 Dec 15	140.00000 +0.00	140.00	140.00	140.00	2,000
23 Dec 15	140.00000 +0.00	140.00	140.00	140.00	714
18 Dec 15	140.00000 +0.00	140.00	140.00	140.00	224
17 Dec 15	140.00000 +0.00	140.00	140.00	140.00	3,418
16 Dec 15	140.00000 +0.00	140.00	140.00	140.00	150
14 Dec 15	140.00000 +0.00	140.00	140.00	140.00	700
11 Dec 15	140.00000 -0.13	140.00	140.00	140.00	2,231
10 Dec 15	140.12500 -0.13	140.13	140.13	140.13	5,000
08 Dec 15	140.25000 -0.25	140.25	140.25	140.25	1,600
07 Dec 15	140.50000 -0.50	140.50	140.00	140.50	1,200
04 Dec 15	141.00000 +0.00	141.00	141.00	141.00	2,122
03 Dec 15	141.00000 -0.75	141.00	141.00	141.00	345
02 Dec 15	141.75000 +3.75	141.75	141.75	141.75	403
01 Dec 15	138.00000 -9.00	138.00	138.00	138.00	10,000
25 Nov 15	147.00000 -3.00	150.00	144.00	150.00	6,750
20 Nov 15	150.00000 +8.00	150.00	150.00	150.00	2,100
16 Nov 15	142.00000 -10.00	142.00	142.00	142.00	5,133
12 Nov 15	151.99980 -0.50	152.00	152.00	152.00	5,735
11 Nov 15	152.50000 -10.00	153.25	145.00	152.50	19,427
04 Nov 15	162.50000 -4.50	163.50	160.00	163.50	11,007
03 Nov 15	167.00000 +7.18	170.00	165.00	165.00	5,957
28 Oct 15	159.82500 -0.15	159.82	159.82	159.82	2,000
23 Oct 15	159.97501 +3.48	159.98	159.98	159.98	213
22 Oct 15	156.50000 +5.90	160.00	153.00	155.00	6,725
21 Oct 15	150.60001 -2.47	150.60	150.60	150.60	49
20 Oct 15	153.07021 -1.93	153.07	153.07	153.07	4,200
15 Oct 15	155.00020 -5.00	155.00	155.00	155.00	1,500
14 Oct 15	160.00000 +0.00	160.00	160.00	160.00	1,155
13 Oct 15	159.99980 +8.00	160.00	160.00	160.00	85
12 Oct 15	152.00000 +1.80	152.00	152.00	152.00	100
09 Oct 15	150.20000 +0.00	150.20	150.20	150.20	1,789
08 Oct 15	150.20000 +3.20	150.20	150.20	150.20	1,500
01 Oct 15	147.00000 -1.00	147.00	147.00	147.00	5,400
28 Sep 15	148.00000 +2.55	153.00	148.00	148.00	20,000
24 Sep 15	145.45000 -0.55	145.45	145.45	145.45	1,718
23 Sep 15	146.00000 +8.00	146.00	145.65	146.00	24,970
22 Sep 15	138.00000 -7.75	138.00	138.00	138.00	13,100
21 Sep 15	145.75000 -4.25	145.75	145.00	145.75	3,425
16 Sep 15	150.00000 +3.50	150.00	150.00	150.00	150
15 Sep 15	146.49980 -0.25	146.50	146.25	146.50	1,445
14 Sep 15	146.74980 -0.75	146.75	145.00	146.75	849
10 Sep 15	147.50000 -1.10	148.60	144.00	146.50	7,166
09 Sep 15	148.59979 +2.10	148.60	148.60	148.60	1,000
08 Sep 15	146.50000 -10.50	153.00	143.50	153.00	23,541
07 Sep 15	157.00000 +6.00	157.00	157.00	157.00	100
03 Sep 15	151.00000 -3.80	151.00	151.00	151.00	1,700
27 Aug 15	154.79980 -0.20	154.80	154.80	154.80	6,659
20 Aug 15	155.00000 -3.65	157.00	150.00	157.00	11,000
17 Aug 15	158.64999 +1.15	158.65	158.65	158.65	3,200
14 Aug 15	157.50000 +1.00	158.75	155.00	157.50	4,007
13 Aug 15	156.50000 +1.50	157.50	150.00	155.00	6,071
12 Aug 15	154.99980 +0.00	155.00	155.00	155.00	1,935
07 Aug 15	154.99980 -5.00	155.00	150.00	155.00	17,616
06 Aug 15	160.00000 -9.00	162.00	160.00	162.00	1,014
05 Aug 15	169.00000 +9.00	169.00	169.00	169.00	2,500
04 Aug 15	160.00000 -7.30	160.00	159.54	160.00	3,622
28 Jul 15	167.30000 +0.00	167.30	162.00	167.30	5,717
24 Jul 15	167.30000 -2.70	167.30	162.00	167.30	13,200
23 Jul 15	170.00000 +0.00	170.00	170.00	170.00	100
14 Jul 15	170.00000 +2.00	170.00	169.05	169.05	8,233
09 Jul 15	168.00020 -1.00	168.00	168.00	168.00	300
08 Jul 15	168.99980 +0.00	169.00	168.00	169.00	10,619
07 Jul 15	169.00000 -6.75	169.00	169.00	169.00	3,000
06 Jul 15	175.75000 -0.25	175.75	172.00	175.75	3,423
03 Jul 15	176.00000 +4.00	176.30	175.00	176.00	3,021
29 Jun 15	172.00000 -3.00	172.00	172.00	172.00	901
24 Jun 15	175.00000 +0.00	175.00	175.00	175.00	562
23 Jun 15	175.00000 -1.30	175.00	175.00	175.00	2,500
22 Jun 15	176.30000 -2.70	176.30	176.30	176.30	847
18 Jun 15	179.00000 +0.00	180.00	173.00	178.00	30,659
16 Jun 15	179.00000 -1.00	180.00	179.00	180.00	6,152
15 Jun 15	180.00000 +1.50	180.00	178.50	178.50	1,299
10 Jun 15	178.50000 +5.00	180.00	173.85	173.85	5,939
09 Jun 15	173.50000 +0.50	177.00	173.00	173.50	14,151
08 Jun 15	173.00011 -2.00	173.00	173.00	173.00	686
05 Jun 15	175.00011 -5.00	180.00	175.00	175.00	2,104
03 Jun 15	180.00000 +9.00	180.00	180.00	180.00	4,800
28 May 15	171.00011 -9.00	171.00	171.00	171.00	3,000
27 May 15	180.00000 +8.00	180.00	180.00	180.00	8,444
20 May 15	172.00000 +3.50	172.00	172.00	172.00	2,000
18 May 15	168.50000 +0.00	168.80	167.31	168.80	993
15 May 15	168.50000 -1.50	171.50	168.50	171.50	5,750
14 May 15	170.00000 +3.00	170.00	170.00	170.00	1,291
13 May 15	167.00000 +9.00	167.00	160.00	160.00	5,988
11 May 15	158.00000 +5.00	158.00	158.00	158.00	2,898
08 May 15	153.00000 +6.50	155.00	148.44	148.44	8,650
07 May 15	146.50000 +1.80	148.44	144.70	146.50	2,715
05 May 15	144.70010 +0.70	144.70	144.70	144.70	488
28 Apr 15	144.00000 -0.74	144.00	144.00	144.00	9,500
27 Apr 15	144.73511 -3.92	144.74	144.74	144.74	980
23 Apr 15	148.65050 +2.15	148.65	148.65	148.65	3,027
17 Apr 15	146.50000 -1.28	148.22	144.68	146.00	5,915
16 Apr 15	147.77780 +2.78	147.78	147.78	147.78	104
15 Apr 15	145.00000 +5.00	147.78	144.00	144.00	4,182
14 Apr 15	140.00000 +6.95	140.00	135.10	137.50	22,000
13 Apr 15	133.05009 -1.95	133.05	133.05	133.05	625
10 Apr 15	135.00000 +2.50	136.00	131.53	132.50	10,742
09 Apr 15	132.50000 -1.25	135.00	131.43	132.50	9,335
08 Apr 15	133.75000 +3.22	133.75	133.75	133.75	17
02 Apr 15	130.52510 -3.47	130.53	130.53	130.53	2,959
01 Apr 15	134.00000 +1.50	134.00	134.00	134.00	5,500
31 Mar 15	132.50000 +0.00	134.00	130.00	132.50	11,736
30 Mar 15	132.50000 -2.50	134.00	130.00	134.00	17,028
27 Mar 15	135.00000 +0.00	137.40	130.00	135.00	10,129
24 Mar 15	135.00000 +2.85	138.80	130.00	135.00	10,000
23 Mar 15	132.14999 -2.85	132.15	132.15	132.15	1,500
20 Mar 15	135.00000 -4.85	138.80	131.07	135.00	6,657
19 Mar 15	139.85001 +7.85	139.90	139.85	139.85	1,579
18 Mar 15	132.00000 -2.00	132.00	130.00	132.00	106,504
12 Mar 15	134.00000 -0.95	134.00	134.00	134.00	5,000
10 Mar 15	134.94670 +0.50	134.95	134.95	134.95	2,959
09 Mar 15	134.45000 +1.95	134.45	134.45	134.45	777
06 Mar 15	132.50000 -1.73	135.00	128.00	131.50	17,100
05 Mar 15	134.23000 +4.23	134.23	134.23	134.23	17
02 Mar 15	130.00000 -2.50	130.00	130.00	130.00	10,000
27 Feb 15	132.50000 +2.50	135.00	130.00	132.50	1,929
23 Feb 15	130.00000 -2.00	130.00	130.00	130.00	6,800
19 Feb 15	132.00000 -0.50	132.00	132.00	132.00	290,000
18 Feb 15	132.50000 -5.10	133.00	132.00	133.00	13,250
17 Feb 15	137.60001 +6.60	137.60	137.60	137.60	2,180
16 Feb 15	131.00000 -3.00	131.00	128.54	131.00	4,200
13 Feb 15	134.00000 +9.00	134.00	129.73	129.73	9,300
11 Feb 15	125.00000 -3.95	125.00	125.00	125.00	309
05 Feb 15	128.95000 +3.95	128.95	128.95	128.95	2,017
04 Feb 15	125.00000 -1.50	125.00	125.00	125.00	547
02 Feb 15	126.50000 -3.16	128.95	123.50	127.50	6,200
27 Jan 15	129.66000 +4.56	129.66	129.66	129.66	3,500
26 Jan 15	125.10000 -6.90	125.10	125.10	125.10	8,000
22 Jan 15	132.00000 +0.00	132.00	132.00	132.00	785
21 Jan 15	132.00000 +7.13	132.00	132.00	132.00	937
19 Jan 15	124.87000 -0.13	124.87	124.87	124.87	1,883
16 Jan 15	125.00000 -1.60	127.00	124.64	125.00	15,000
15 Jan 15	126.60000 +2.10	126.60	126.60	126.60	100
14 Jan 15	124.50000 -0.50	124.50	124.50	124.50	1,180
13 Jan 15	125.00000 +4.90	126.50	123.30	123.30	4,800
08 Jan 15	120.10000 +0.16	120.10	120.10	120.10	1,500
07 Jan 15	119.94000 +1.44	119.94	118.00	118.50	8,492
06 Jan 15	118.50000 -6.00	120.52	115.00	120.52	61,085
05 Jan 15	124.50000 +1.50	124.50	124.50	124.50	993
02 Jan 15	123.00000 -2.00	123.00	123.00	123.00	1,000
22 Dec 14	125.00000 -4.50	125.00	125.00	125.00	5,700
18 Dec 14	129.50000 -1.50	132.54	126.00	129.00	8,950
17 Dec 14	131.00000 +0.00	131.00	131.00	131.00	6
16 Dec 14	131.00000 +3.00	131.00	131.00	131.00	3
15 Dec 14	128.00000 +1.50	128.00	126.00	126.50	31,616
12 Dec 14	126.50000 +0.00	126.50	125.00	126.50	686
11 Dec 14	126.50000 +1.50	129.00	125.10	126.00	4,023
08 Dec 14	125.00000 -2.64	127.64	122.33	125.00	1,349
05 Dec 14	127.64000 +2.64	127.64	127.64	127.64	156
04 Dec 14	125.00000 +0.00	127.64	122.00	125.00	631
03 Dec 14	125.00000 +0.00	125.00	125.00	125.00	7,500
02 Dec 14	125.00000 -7.96	127.64	122.00	126.00	1,749
01 Dec 14	132.96001 +0.04	132.96	132.96	132.96	220
27 Nov 14	132.92000 +5.92	132.92	132.92	132.92	1,504
25 Nov 14	127.00000 -4.00	127.00	127.00	127.00	700
24 Nov 14	131.00000 +1.61	132.96	127.00	131.00	3,735
21 Nov 14	129.38699 +1.89	129.39	127.50	129.39	68,210
20 Nov 14	127.50000 -9.90	127.50	127.50	127.50	10,000
11 Nov 14	137.39999 +2.40	137.40	137.40	137.40	1,455
10 Nov 14	135.00000 +0.00	136.00	130.00	135.00	1,000
07 Nov 14	135.00000 -2.35	135.00	131.10	135.00	5,535
06 Nov 14	137.35001 +2.35	137.40	137.35	137.35	716
05 Nov 14	135.00000 -3.57	139.29	133.00	137.50	4,404
04 Nov 14	138.57140 +2.45	138.57	138.57	138.57	1,500
03 Nov 14	136.11900 +6.05	138.57	136.12	136.12	5,493
31 Oct 14	130.07001 -0.03	130.07	130.07	130.07	1,707
30 Oct 14	130.10500 -5.90	130.10	130.00	130.10	3,253
28 Oct 14	136.00000 +1.00	136.00	136.00	136.00	400
27 Oct 14	135.00000 +1.50	135.00	135.00	135.00	600
23 Oct 14	133.50000 -8.50	136.13	130.00	133.50	3,752
20 Oct 14	142.00000 +6.44	142.00	142.00	142.00	8,147
17 Oct 14	135.56000 +1.56	135.56	130.00	134.00	10,582
16 Oct 14	134.00000 -3.50	135.00	130.00	135.00	7,000
10 Oct 14	137.50000 -4.50	142.00	130.00	139.50	310,272
09 Oct 14	142.00000 -5.00	142.00	140.00	142.00	53,999
08 Oct 14	147.00000 -12.00	158.00	147.00	156.00	4,594
07 Oct 14	159.00000 -3.00	159.00	158.00	159.00	1,375
06 Oct 14	162.00000 +0.00	162.00	162.00	162.00	994
01 Oct 14	162.00000 +0.00	162.00	162.00	162.00	5,900
29 Sep 14	162.00000 -1.95	162.00	162.00	162.00	569
26 Sep 14	163.95000 +1.95	163.95	163.95	163.95	306
23 Sep 14	162.00000 +0.00	162.00	162.00	162.00	784
22 Sep 14	162.00000 +2.00	162.00	162.00	162.00	39
18 Sep 14	160.00000 +0.00	160.00	160.00	160.00	1,362
16 Sep 14	160.00000 -4.57	160.00	160.00	160.00	500
15 Sep 14	164.57140 +0.57	164.57	164.57	164.57	7
11 Sep 14	164.00000 +0.00	165.00	160.00	164.00	14,000
10 Sep 14	164.00000 -4.00	166.00	162.00	165.00	12,500
09 Sep 14	168.00000 +2.00	168.00	168.00	168.00	5,000
05 Sep 14	166.00000 -1.88	166.00	166.00	166.00	325
04 Sep 14	167.88000 +1.20	168.00	167.88	167.88	9,513
03 Sep 14	166.67999 +2.46	166.68	166.68	166.68	324
02 Sep 14	164.22000 -0.28	164.22	164.22	164.22	5,000
01 Sep 14	164.50000 -2.50	168.00	163.31	164.50	10,573
29 Aug 14	167.00000 +5.43	167.00	167.00	167.00	7,500
26 Aug 14	161.57140 +0.00	161.57	161.57	161.57	8,000
22 Aug 14	161.57140 +0.00	161.57	161.57	161.57	2,000
20 Aug 14	161.57140 +0.57	161.57	161.57	161.57	59
19 Aug 14	161.00000 +2.63	161.00	161.00	161.00	3,139
15 Aug 14	158.37500 -0.12	158.38	158.00	158.38	2,440
13 Aug 14	158.49001 -4.51	158.49	158.49	158.49	287
12 Aug 14	163.00000 +4.25	163.00	163.00	163.00	90
08 Aug 14	158.75000 +2.75	158.75	158.75	158.75	600
07 Aug 14	156.00000 -2.70	156.00	156.00	156.00	14,500
06 Aug 14	158.70000 -4.30	158.70	158.70	158.70	146
05 Aug 14	163.00000 +4.02	163.90	158.50	163.00	2,072
01 Aug 14	158.97501 -4.02	158.98	158.60	158.98	1,259
31 Jul 14	163.00000 -1.65	163.90	158.60	163.00	709
30 Jul 14	164.64999 +1.65	164.65	164.65	164.65	700
29 Jul 14	163.00000 -4.12	165.00	158.50	163.00	4,222
28 Jul 14	167.12000 +4.12	167.12	167.12	167.12	52
24 Jul 14	163.00000 -1.30	166.90	160.00	163.00	4,099
23 Jul 14	164.29649 +2.80	164.30	164.30	164.30	1,900
22 Jul 14	161.50000 +3.50	162.75	157.95	157.95	3,015
21 Jul 14	158.00000 +1.00	158.00	158.00	158.00	9,741
18 Jul 14	157.00000 +4.00	157.00	157.00	157.00	4,000
17 Jul 14	153.00000 -1.00	153.00	153.00	153.00	2,553
16 Jul 14	154.00000 +2.00	154.00	152.00	154.00	4,000
11 Jul 14	152.00000 +0.00	152.00	152.00	152.00	41
09 Jul 14	152.00000 -4.00	152.00	152.00	152.00	1,457
07 Jul 14	156.00000 +0.00	156.00	156.00	156.00	3,580
04 Jul 14	156.00000 +3.50	156.00	156.00	156.00	370
03 Jul 14	152.50000 +0.00	152.50	152.00	152.50	8,500
02 Jul 14	152.50000 -7.50	160.00	150.00	160.00	20,250
01 Jul 14	160.00000 +0.00	160.00	160.00	160.00	4,254
25 Jun 14	160.00000 -7.00	160.00	160.00	160.00	2,817
23 Jun 14	167.00000 +7.00	167.00	167.00	167.00	2,750
20 Jun 14	160.00000 -7.00	160.00	160.00	160.00	1,000
19 Jun 14	167.00000 -4.80	167.00	167.00	167.00	1,000
16 Jun 14	171.80000 +3.80	171.80	171.80	171.80	4
12 Jun 14	168.00000 -3.84	168.00	168.00	168.00	1,000
11 Jun 14	171.84000 -0.04	171.84	171.84	171.84	71
10 Jun 14	171.88000 -0.12	171.88	171.88	171.88	184
09 Jun 14	172.00000 +2.00	172.00	172.00	172.00	2,500
06 Jun 14	170.00000 -6.00	170.00	170.00	170.00	5,623
05 Jun 14	176.00000 +0.00	176.00	176.00	176.00	13
02 Jun 14	176.00000 +0.00	176.00	176.00	176.00	80
27 May 14	176.00000 +5.70	176.00	176.00	176.00	1,700
23 May 14	170.30000 -5.85	170.30	170.30	170.30	3,248
22 May 14	176.15340 +7.65	176.15	176.15	176.15	4,254
21 May 14	168.50000 -8.50	168.50	168.50	168.50	9,269
20 May 14	177.00000 +0.00	177.00	177.00	177.00	1,122
15 May 14	177.00000 +1.00	177.00	177.00	177.00	1,000
14 May 14	176.00000 +0.00	177.02	170.00	177.02	3,500
13 May 14	176.00000 -4.00	176.00	175.00	176.00	1,370
12 May 14	180.00000 -2.50	184.90	180.00	182.50	8,520
09 May 14	182.50000 -2.50	189.10	177.10	184.00	10,781
07 May 14	185.00000 +2.50	186.45	177.32	182.50	15,558
06 May 14	182.50000 +6.50	185.00	175.00	176.00	15,339
02 May 14	176.00000 +4.94	177.50	172.45	172.45	3,928
01 May 14	171.06410 +3.06	171.06	171.06	171.06	1,147
30 Apr 14	168.00000 +1.50	168.00	168.00	168.00	5,000
29 Apr 14	166.50000 +16.50	167.00	158.00	158.00	6,901
28 Apr 14	150.00000 -1.75	150.00	147.00	150.00	3,420
25 Apr 14	151.75000 -1.25	151.75	144.00	151.75	17,098
23 Apr 14	153.00000 +6.93	153.00	153.00	153.00	2,500
22 Apr 14	146.07001 +0.00	146.07	146.07	146.07	167
14 Apr 14	146.07001 -7.93	146.07	146.07	146.07	353
09 Apr 14	154.00000 +1.00	154.00	154.00	154.00	1,801
08 Apr 14	153.00000 -6.00	158.50	145.00	155.50	26,230
04 Apr 14	159.00000 +6.00	159.00	159.00	159.00	10,000
03 Apr 14	153.00000 +1.00	153.00	153.00	153.00	3,895
02 Apr 14	152.00000 -3.00	154.00	147.32	154.00	4,777
01 Apr 14	155.00000 +5.00	155.00	155.00	155.00	3,000
28 Mar 14	150.00000 -5.00	150.00	150.00	150.00	148
26 Mar 14	155.00000 -3.00	155.00	155.00	155.00	2,700
25 Mar 14	158.00000 -2.39	158.00	152.00	158.00	13,321
21 Mar 14	160.39439 +7.89	160.39	158.00	158.00	5,120
20 Mar 14	152.50000 +4.50	153.00	150.00	150.00	8,777
19 Mar 14	148.00000 +0.50	148.00	148.00	148.00	9,600
17 Mar 14	147.50000 -2.50	151.00	140.00	150.00	19,322
14 Mar 14	150.00000 -5.00	151.50	150.00	151.50	23,708
13 Mar 14	155.00000 -6.50	155.00	155.00	155.00	5,000
12 Mar 14	161.50000 +6.50	163.45	155.00	161.50	7,500
10 Mar 14	155.00000 -5.00	155.00	155.00	155.00	600
05 Mar 14	160.00000 -3.50	160.00	160.00	160.00	2,714
03 Mar 14	163.50000 -0.50	163.50	163.50	163.50	5,000
27 Feb 14	164.00000 +4.00	164.00	155.00	162.50	8,600
26 Feb 14	160.00000 -5.00	160.00	160.00	160.00	2,500
25 Feb 14	165.00000 +0.00	165.00	160.00	165.00	2,872
24 Feb 14	165.00000 -4.50	165.00	165.00	165.00	917
21 Feb 14	169.50000 +1.00	169.50	169.50	169.50	1,000
20 Feb 14	168.50000 +3.50	168.50	168.50	168.50	96
19 Feb 14	165.00000 -7.00	165.00	165.00	165.00	7,300
18 Feb 14	172.00000 -3.00	172.00	172.00	172.00	1,848
17 Feb 14	175.00000 +2.00	178.00	173.00	175.00	5,034
14 Feb 14	173.00000 -6.52	173.00	173.00	173.00	2,500
13 Feb 14	179.52000 +4.52	179.52	179.52	179.52	722
11 Feb 14	175.00000 +0.00	175.00	175.00	175.00	2,750
10 Feb 14	175.00000 -5.00	175.00	170.26	175.00	3,650
07 Feb 14	180.00000 +7.50	180.00	180.00	180.00	800
06 Feb 14	172.50000 +0.50	172.50	172.50	172.50	5,000
05 Feb 14	172.00000 +0.00	172.00	172.00	172.00	736
04 Feb 14	172.00000 +0.00	172.00	172.00	172.00	400
30 Jan 14	172.00000 -3.00	172.00	172.00	172.00	800
27 Jan 14	175.00000 +0.00	175.00	172.00	175.00	14,990
24 Jan 14	175.00000 +0.00	175.00	175.00	175.00	1,000
23 Jan 14	175.00000 +0.00	175.00	175.00	175.00	2,020
22 Jan 14	175.00000 -0.50	175.00	175.00	175.00	117
21 Jan 14	175.50000 +0.00	175.50	175.00	175.50	13,544
16 Jan 14	175.50000 +0.50	175.50	175.50	175.50	61
15 Jan 14	175.00000 +0.00	175.00	175.00	175.00	5,000
14 Jan 14	175.00000 -5.00	175.00	175.00	175.00	6,000
13 Jan 14	180.00000 +0.00	180.00	180.00	180.00	1,919
10 Jan 14	180.00000 +8.00	180.00	180.00	180.00	1,500
08 Jan 14	172.00000 +1.75	172.00	172.00	172.00	1,078
02 Jan 14	170.25000 -4.75	170.25	170.25	170.25	281
27 Dec 13	175.00000 +1.50	175.00	175.00	175.00	1,128
24 Dec 13	173.50000 -0.50	175.00	167.00	172.50	6,200
23 Dec 13	174.00000 +0.00	174.00	174.00	174.00	1,136
20 Dec 13	174.00000 +1.50	174.00	174.00	174.00	2,800
18 Dec 13	172.50000 +2.50	172.50	172.00	172.00	5,872
17 Dec 13	170.00000 +16.00	172.00	162.00	162.50	20,548
12 Dec 13	154.00000 +0.00	154.00	154.00	154.00	31
10 Dec 13	154.00000 +0.00	154.00	154.00	154.00	638
09 Dec 13	154.00000 +4.00	154.00	154.00	154.00	325
03 Dec 13	150.00000 +0.00	150.00	150.00	150.00	832
02 Dec 13	150.00000 -2.50	150.00	150.00	150.00	650
29 Nov 13	152.50000 -6.00	152.50	150.00	152.50	8,419
28 Nov 13	158.50000 -4.83	163.00	152.50	163.00	5,454
27 Nov 13	163.32600 +0.33	163.33	163.00	163.33	122,200
25 Nov 13	163.00000 -5.00	163.00	163.00	163.00	600
22 Nov 13	168.00000 +5.00	168.00	168.00	168.00	1,000
21 Nov 13	163.00000 +0.00	163.00	160.00	163.00	6,050
20 Nov 13	163.00000 +0.00	163.00	163.00	163.00	250
19 Nov 13	163.00000 -6.00	163.00	163.00	163.00	905
15 Nov 13	169.00000 +2.00	169.00	163.00	169.00	1,369
14 Nov 13	167.00000 -3.00	167.00	163.00	167.00	630
13 Nov 13	170.00000 +0.00	173.75	160.00	168.00	8,573
12 Nov 13	170.00000 +0.00	172.50	162.00	170.00	16,186
11 Nov 13	170.00000 -5.00	175.00	170.00	175.00	6,047
08 Nov 13	175.00000 -4.00	175.00	175.00	175.00	2,122
07 Nov 13	179.00000 +3.00	179.00	169.00	177.50	1,600,900
06 Nov 13	176.00000 +1.00	176.00	176.00	176.00	379
05 Nov 13	175.00000 -5.00	175.00	175.00	175.00	3,756
04 Nov 13	180.00000 -3.45	180.00	178.00	180.00	2,000
31 Oct 13	183.45000 +3.45	183.45	183.00	183.00	6,000
30 Oct 13	180.00000 -3.25	180.00	180.00	180.00	2,000
29 Oct 13	183.25000 +0.75	183.25	183.25	183.25	545
25 Oct 13	182.50000 +0.00	183.45	180.00	182.50	23,775
24 Oct 13	182.50000 +0.50	182.50	181.00	182.50	11,150
23 Oct 13	182.00000 -1.00	182.00	180.00	182.00	2,055
22 Oct 13	183.00000 -7.00	183.00	182.00	183.00	788
21 Oct 13	190.00000 +15.00	190.52	176.00	176.00	18,272
18 Oct 13	175.00000 +7.75	180.00	170.00	173.50	4,756
17 Oct 13	167.25000 -2.75	167.25	167.00	167.25	1,027
15 Oct 13	170.00000 +0.00	170.00	160.50	170.00	20,025
14 Oct 13	170.00000 -7.50	170.00	165.00	170.00	6,943
11 Oct 13	177.50000 -0.50	178.00	175.00	178.00	6,480
10 Oct 13	178.00000 -5.00	178.00	178.00	178.00	3,827
09 Oct 13	183.00000 +0.00	183.00	183.00	183.00	536
08 Oct 13	183.00000 +1.00	183.00	183.00	183.00	800
07 Oct 13	182.00000 -5.50	182.00	182.00	182.00	5,000
03 Oct 13	187.50000 +2.50	187.50	187.50	187.50	1,850
02 Oct 13	185.00000 +1.00	186.50	181.00	181.50	8,760
30 Sep 13	184.00000 +9.00	184.00	184.00	184.00	1,075
27 Sep 13	175.00000 -5.00	175.00	175.00	175.00	1,075
26 Sep 13	180.00000 +0.00	182.00	175.50	180.00	1,399
25 Sep 13	180.00000 +15.55	180.00	169.50	169.50	7,495
24 Sep 13	164.45000 -4.05	164.45	160.00	164.45	3,561
23 Sep 13	168.50000 -8.00	170.00	162.00	170.00	8,337
20 Sep 13	176.50000 +5.50	177.45	171.00	176.50	3,485
19 Sep 13	171.00000 -5.00	171.00	171.00	171.00	4,259
18 Sep 13	176.00000 +1.00	176.00	176.00	176.00	2,820
17 Sep 13	175.00000 -2.50	177.00	172.00	177.00	65,824
16 Sep 13	177.50000 -5.00	180.00	170.00	180.00	48,775
13 Sep 13	182.50000 -2.50	182.50	180.00	182.50	4,746
12 Sep 13	185.00000 -1.01	185.50	180.00	185.50	16,986
11 Sep 13	186.00999 -1.49	186.01	185.00	186.01	12,112
10 Sep 13	187.50000 -22.50	205.00	185.00	205.00	19,306
09 Sep 13	210.00000 -5.00	212.00	207.00	212.00	5,934
06 Sep 13	215.00000 +0.00	215.00	210.00	215.00	2,895
05 Sep 13	215.00000 +0.00	217.00	210.00	215.00	4,856
04 Sep 13	215.00000 +0.00	217.50	210.00	215.00	2,962
03 Sep 13	215.00000 -6.50	225.00	210.00	221.50	42,745
02 Sep 13	221.50000 -4.00	228.00	215.00	225.50	37,075
30 Aug 13	225.50000 +8.00	239.00	219.00	219.00	40,401
29 Aug 13	217.50000 +18.00	220.00	203.60	203.60	22,044
28 Aug 13	199.50000 +4.00	205.00	192.20	197.00	15,641
27 Aug 13	195.50000 +7.00	200.00	186.00	188.50	7,538
23 Aug 13	188.50000 -1.50	191.00	180.00	190.00	25,591
22 Aug 13	190.00000 -6.50	199.00	185.00	196.50	8,443
21 Aug 13	196.50000 -1.00	196.75	196.25	196.75	800
20 Aug 13	197.50000 -4.00	201.00	196.00	200.00	17,079
19 Aug 13	201.50000 +6.50	204.00	200.00	200.00	15,923
16 Aug 13	195.00000 -2.50	199.45	192.64	197.50	15,247
15 Aug 13	197.50000 -2.00	202.00	193.60	199.50	25,919
14 Aug 13	199.50000 +2.00	210.00	199.00	199.00	43,103
13 Aug 13	197.50000 -2.50	202.00	195.75	199.00	29,151
12 Aug 13	200.00000 +5.00	208.00	200.00	200.00	33,229
09 Aug 13	195.00000 +11.50	200.00	185.00	185.00	18,237
08 Aug 13	183.50000 +2.50	186.75	181.70	181.70	15,373
07 Aug 13	181.00000 -2.50	185.00	180.00	183.50	20,627
06 Aug 13	183.50000 +13.50	190.00	175.00	175.00	59,094
05 Aug 13	170.00000 +7.50	172.00	163.80	163.80	51,963
02 Aug 13	162.50000 +2.50	165.00	158.00	160.00	30,537
01 Aug 13	160.00000 +7.00	162.00	153.00	153.00	11,506
31 Jul 13	153.00000 +0.00	157.00	148.60	153.00	17,886
30 Jul 13	153.00000 -4.00	158.00	148.00	157.00	18,255
29 Jul 13	157.00000 +8.00	169.00	154.00	154.00	85,638
26 Jul 13	149.00000 +17.50	155.80	135.00	135.00	29,742
24 Jul 13	131.50000 +1.50	135.00	128.65	128.65	3,452
22 Jul 13	130.00000 +1.50	130.00	130.00	130.00	834
18 Jul 13	128.50000 -1.50	128.50	128.50	128.50	3,659
17 Jul 13	130.00000 +1.00	130.00	130.00	130.00	150
16 Jul 13	129.00000 +0.50	130.00	129.00	129.00	14,184
15 Jul 13	128.50000 -1.50	130.00	127.00	127.50	29,355
12 Jul 13	130.00000 +4.50	132.00	130.00	130.00	4,387
10 Jul 13	125.50000 +6.50	129.00	123.00	123.00	66,468
09 Jul 13	119.00000 +0.00	119.00	119.00	119.00	572
08 Jul 13	119.00000 +3.50	119.00	119.00	119.00	1,034
05 Jul 13	115.50000 +1.50	119.00	115.00	115.00	5,500
02 Jul 13	114.00000 +5.50	114.00	114.00	114.00	2,500
01 Jul 13	108.50000 -1.30	108.50	107.50	108.50	21,000
24 Jun 13	109.80000 -2.20	109.80	109.80	109.80	2,000
19 Jun 13	112.00000 +1.00	112.00	112.00	112.00	1,250
17 Jun 13	111.00000 +4.20	111.00	111.00	111.00	2,500
12 Jun 13	106.80000 -0.70	106.80	106.80	106.80	5,420
05 Jun 13	107.50000 +0.50	110.00	103.00	103.50	18,200
31 May 13	107.00000 +0.00	107.00	107.00	107.00	460
28 May 13	107.00000 +3.00	107.00	107.00	107.00	2,800
24 May 13	104.00000 +0.00	104.00	104.00	104.00	3,134
23 May 13	104.00000 -3.00	104.00	102.00	104.00	11,011
21 May 13	107.00000 +1.85	107.00	107.00	107.00	1,000
20 May 13	105.15000 +1.65	105.15	105.15	105.15	4,133
17 May 13	103.50000 +9.50	105.08	95.00	95.00	9,000
16 May 13	94.00000 +0.00	94.00	94.00	94.00	330
13 May 13	94.00000 +4.50	94.00	94.00	94.00	2,000
09 May 13	89.50000 -3.50	89.50	89.50	89.50	3,500
08 May 13	93.00000 +4.50	93.00	93.00	93.00	2,500
03 May 13	88.50000 -4.50	88.50	88.50	88.50	3,700
02 May 13	93.00000 +2.10	93.00	93.00	93.00	10,000
29 Apr 13	90.90000 -0.10	90.90	90.90	90.90	6,375
25 Apr 13	91.00000 +1.00	91.00	91.00	91.00	3,000
22 Apr 13	90.00000 +4.00	91.00	87.00	90.00	6,340
19 Apr 13	86.00000 -5.00	86.00	86.00	86.00	16,000
17 Apr 13	91.00000 -1.00	91.00	91.00	91.00	1,200
12 Apr 13	92.00000 -2.00	94.00	88.47	90.50	5,566
11 Apr 13	94.00000 +3.50	94.00	94.00	94.00	20,000
09 Apr 13	90.50000 +3.50	95.00	89.55	89.55	15,000
05 Apr 13	87.00000 -1.50	87.00	87.00	87.00	9,750
02 Apr 13	88.50000 +0.50	89.25	88.00	88.50	98,368
28 Mar 13	88.00000 -4.25	88.00	87.00	88.00	712,896
27 Mar 13	92.24500 +2.25	92.25	92.25	92.25	5,420
26 Mar 13	90.00000 +6.10	91.00	88.00	88.00	25,325
25 Mar 13	83.90000 -3.10	83.90	83.90	83.90	650
22 Mar 13	87.00000 +0.00	89.00	87.00	87.00	9,541
20 Mar 13	87.00000 +2.00	87.00	87.00	87.00	19
19 Mar 13	85.00000 -1.00	85.00	85.00	85.00	1,116
14 Mar 13	86.00000 +1.00	86.00	86.00	86.00	250
06 Mar 13	85.00000 -4.55	85.00	85.00	85.00	4,600
26 Feb 13	89.55000 -1.05	89.55	89.55	89.55	4,000
22 Feb 13	90.60000 +2.10	90.60	90.60	90.60	2,700
18 Feb 13	88.50000 +3.50	90.67	85.00	88.50	1,925
15 Feb 13	85.00000 -3.00	85.00	85.00	85.00	1,212
14 Feb 13	88.00000 +2.00	88.00	88.00	88.00	1,116
06 Feb 13	86.00000 -1.50	86.00	83.00	86.00	3,674
31 Jan 13	87.50000 +1.00	90.00	85.25	86.50	8,300
21 Jan 13	86.50000 +1.75	86.50	83.50	86.50	2,750
17 Jan 13	84.75000 -5.25	84.75	84.75	84.75	1,900
16 Jan 13	90.00000 +5.25	90.00	90.00	90.00	17
14 Jan 13	84.75000 -1.25	84.75	84.75	84.75	500
11 Jan 13	86.00000 -0.50	86.00	86.00	86.00	5,000
10 Jan 13	86.50000 +3.50	86.50	86.50	86.50	2,500
09 Jan 13	83.00000 -3.25	83.00	83.00	83.00	3,200
08 Jan 13	86.25000 -1.50	86.25	86.25	86.25	3,800
03 Jan 13	87.75000 +3.75	89.50	87.75	87.75	12,700
20 Dec 12	84.00000 -2.95	84.00	84.00	84.00	2,400
18 Dec 12	86.95000 -0.05	86.95	86.95	86.95	690
12 Dec 12	87.00000 +1.00	87.00	87.00	87.00	17
10 Dec 12	86.00000 -3.20	86.00	86.00	86.00	10,000
05 Dec 12	89.20000 +4.20	89.20	89.20	89.20	551
04 Dec 12	85.00000 +2.00	85.00	85.00	85.00	5,000
03 Dec 12	83.00000 -2.00	83.00	83.00	83.00	2,250
29 Nov 12	85.00000 -3.50	85.00	85.00	85.00	1,676
22 Nov 12	88.50000 +2.50	89.00	87.00	89.00	1,516
14 Nov 12	86.00000 -1.00	86.00	85.50	86.00	225,000
08 Nov 12	87.00000 -7.00	87.00	87.00	87.00	2,307
05 Nov 12	94.00000 +2.00	94.00	94.00	94.00	1,553
01 Nov 12	92.00000 +3.00	93.50	89.00	92.00	2,250
26 Oct 12	89.00000 -5.00	89.00	89.00	89.00	750
25 Oct 12	94.00000 +0.00	94.00	94.00	94.00	150
19 Oct 12	94.00000 +0.00	94.00	94.00	94.00	531
18 Oct 12	94.00000 +2.00	94.00	94.00	94.00	1,000
17 Oct 12	92.00000 -1.00	94.00	89.50	90.50	7,169
11 Oct 12	93.00000 +0.00	93.00	93.00	93.00	154
10 Oct 12	93.00000 +5.00	93.00	93.00	93.00	1,059
08 Oct 12	88.00000 +0.50	88.00	88.00	88.00	565
05 Oct 12	87.50000 -5.00	87.50	87.50	87.50	1,800
04 Oct 12	92.50000 +6.50	92.50	92.50	92.50	1,000
27 Sep 12	86.00000 -6.95	86.00	86.00	86.00	6,000
26 Sep 12	92.95000 +0.95	92.95	92.95	92.95	750
25 Sep 12	92.00000 -0.95	92.00	92.00	92.00	419
24 Sep 12	92.95000 +1.95	92.95	92.95	92.95	5,750
21 Sep 12	91.00000 -0.40	93.00	89.00	89.00	5,471
20 Sep 12	91.40000 +2.40	91.40	91.40	91.40	1,889
19 Sep 12	89.00000 +8.00	91.00	82.50	82.50	13,642
18 Sep 12	81.00000 +0.00	81.00	81.00	81.00	2,500
17 Sep 12	81.00000 +1.50	81.00	78.00	81.00	6,100
13 Sep 12	79.50000 +0.50	79.50	79.50	79.50	4,878
11 Sep 12	79.00000 -6.00	79.00	79.00	79.00	2,195
14 Aug 12	85.00000 +3.40	85.00	85.00	85.00	13,000
09 Aug 12	81.60000 +4.60	81.60	81.60	81.60	2,500
06 Aug 12	77.00000 -3.00	77.00	77.00	77.00	2,300
02 Aug 12	80.00000 -3.00	80.00	80.00	80.00	2,500
19 Jul 12	83.00000 -4.00	83.00	83.00	83.00	1,062
12 Jul 12	87.00000 +1.00	87.00	87.00	87.00	565
11 Jul 12	86.00000 +0.00	87.00	86.00	86.00	50,000
05 Jul 12	86.00000 +1.00	86.00	86.00	86.00	7,287
13 Jun 12	85.00000 +7.00	85.00	85.00	85.00	1,650
07 Jun 12	78.00000 -8.00	78.00	78.00	78.00	7,500
24 May 12	86.00000 +1.00	86.00	85.00	86.00	100,000
16 May 12	85.00000 -4.20	85.00	85.00	85.00	3,500
09 May 12	89.20000 +1.20	89.20	89.20	89.20	5,000
08 May 12	88.00000 -2.00	88.00	87.00	88.00	3,800
03 May 12	90.00000 -0.15	90.00	90.00	90.00	3,000
01 May 12	90.15000 -2.85	90.15	90.15	90.15	5,520
12 Apr 12	93.00000 +6.00	93.00	93.00	93.00	5,000
10 Apr 12	87.00000 +3.75	87.00	87.00	87.00	1,700
04 Apr 12	83.25000 -2.00	83.25	83.00	83.25	126,000
12 Mar 12	85.25000 -1.50	85.25	85.25	85.25	2,200
24 Feb 12	86.75000 +1.75	86.75	86.75	86.75	3,000
09 Feb 12	85.00000 +0.00	85.00	85.00	85.00	1,900
02 Feb 12	85.00000 -1.00	85.00	85.00	85.00	431
01 Feb 12	86.00000 +2.00	88.00	84.00	86.00	6,000
17 Jan 12	84.00000 -3.00	84.00	84.00	84.00	75
03 Jan 12	87.00000 +0.00	87.00	87.00	87.00	4,000
01 Dec 11	87.00000 +3.00	87.00	87.00	87.00	600
30 Nov 11	84.00000 +1.00	84.00	84.00	84.00	250
15 Nov 11	83.00000 -3.00	83.00	83.00	83.00	12,000
31 Oct 11	86.00000 +1.50	86.00	86.00	86.00	20,000
27 Oct 11	84.50000 +0.25	84.50	84.50	84.50	1,800
24 Oct 11	84.25000 -0.75	84.25	84.00	84.25	300,000
03 Oct 11	85.00000 +1.00	85.00	85.00	85.00	7,500
29 Sep 11	84.00000 -4.72	84.00	84.00	84.00	1,900
28 Sep 11	88.71900 +2.22	88.72	88.72	88.72	531
12 Sep 11	86.50000 +2.50	86.75	86.25	86.50	2,808
31 Aug 11	84.00000 -4.50	84.00	84.00	84.00	10,000
12 Aug 11	88.50000 +3.25	88.50	88.50	88.50	2,500
11 Aug 11	85.25000 -1.75	85.25	85.25	85.25	4,000
08 Aug 11	87.00000 +0.00	87.00	87.00	87.00	1,000
27 Jul 11	87.00000 -3.00	87.00	87.00	87.00	1,200
07 Jul 11	90.00000 +3.56	90.00	90.00	90.00	2,500
27 Jun 11	86.44000 -2.56	86.44	86.44	86.44	732
21 Jun 11	89.00000 +3.00	89.00	89.00	89.00	788
20 Jun 11	86.00000 -3.00	86.00	86.00	86.00	2,600
15 Jun 11	89.00000 +1.20	89.00	89.00	89.00	4,699
14 Jun 11	87.80000 +0.00	87.80	87.80	87.80	3,385
09 Jun 11	87.80000 +0.00	87.80	87.80	87.80	385
06 Jun 11	87.80000 -0.15	87.80	87.80	87.80	713
02 Jun 11	87.95100 +0.70	87.95	87.95	87.95	167
27 May 11	87.25000 +0.00	87.25	87.25	87.25	1,300
26 May 11	87.25000 -0.17	87.25	87.25	87.25	2,000
25 May 11	87.42200 -0.54	87.42	87.42	87.42	200
05 May 11	87.96000 +1.09	88.00	87.96	87.96	2,800
06 Apr 11	86.86800 +4.87	86.87	86.87	86.87	1,200
24 Mar 11	82.00000 -3.50	82.00	82.00	82.00	2,300
17 Mar 11	85.50000 +0.75	85.50	85.50	85.50	2,500
02 Mar 11	84.75000 +2.31	84.75	84.75	84.75	6,000
22 Feb 11	82.44000 -2.06	82.44	82.44	82.44	5,250
17 Feb 11	84.50000 -0.50	84.50	84.50	84.50	6,700
01 Feb 11	85.00000 +1.05	85.00	85.00	85.00	10,000
04 Jan 11	83.95000 +3.95	83.95	83.95	83.95	8,000
24 Dec 10	80.00000 -2.50	80.00	80.00	80.00	1,854
08 Dec 10	82.50000 +2.34	82.50	82.50	82.50	2,925
19 Nov 10	80.16000 +2.16	80.16	80.16	80.16	5,000

Winkworth

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	182.50000 +2.50	185.00	180.00	180.00	3,057
19 Oct 26	180.00000 +0.00	183.00	176.10	180.00	1,008
16 Oct 26	180.00000 +5.00	182.00	170.55	175.00	38,822
15 Oct 26	175.00000 +0.00	180.00	170.55	175.00	2,670
14 Oct 26	175.00000 +2.50	180.00	174.00	174.00	1,031
13 Oct 26	172.50000 +2.50	180.00	170.25	172.50	1,480
12 Oct 26	170.00000 +5.00	175.00	166.00	166.00	15,637
09 Oct 26	165.00000 +0.00	170.00	160.00	165.00	6,127
08 Oct 26	165.00000 +0.00	170.00	163.51	165.00	3,203
07 Oct 26	165.00000 +0.00	170.00	165.00	165.00	448
06 Oct 26	165.00000 +0.00	165.00	160.00	165.00	11
05 Oct 26	165.00000 +0.00	170.41	165.00	165.00	1,560
02 Oct 26	165.00000 +0.00	166.00	165.00	165.00	20,626
01 Oct 26	165.00000 +0.00	170.00	165.00	165.00	593
30 Sep 26	165.00000 +0.00	170.00	165.00	165.00	593
29 Sep 26	165.00000 +0.00	167.80	165.00	165.00	1,516
28 Sep 26	165.00000 +0.00	170.00	160.00	165.00	3,470
25 Sep 26	165.00000 +0.00	170.00	160.00	165.00	1,448
24 Sep 26	165.00000 +0.00	165.00	165.00	165.00	0
23 Sep 26	165.00000 +0.00	170.00	165.00	165.00	38
22 Sep 26	165.00000 +0.00	167.85	165.00	165.00	12,226
21 Sep 26	165.00000 +0.00	170.00	160.00	165.00	2,866
18 Sep 26	165.00000 +0.00	170.00	165.00	165.00	10,318
17 Sep 26	165.00000 +0.00	170.00	164.40	165.00	721
16 Sep 26	165.00000 -7.50	170.00	155.00	157.50	65,632
15 Sep 26	172.50000 +0.00	180.00	172.40	172.50	59
14 Sep 26	172.50000 +0.00	180.00	172.00	172.50	327
11 Sep 26	172.50000 +0.00	180.00	172.50	172.50	127
10 Sep 26	172.50000 +0.00	172.50	172.40	172.50	250
09 Sep 26	172.50000 +0.00	172.50	165.00	172.50	71
08 Sep 26	172.50000 +0.00	172.50	172.40	172.50	12
07 Sep 26	172.50000 +0.00	172.50	172.40	172.50	12
04 Sep 26	172.50000 +0.00	180.00	165.00	172.50	88
03 Sep 26	172.50000 +0.00	180.00	165.00	172.50	35
02 Sep 26	172.50000 +0.00	180.00	172.40	172.50	1,608
01 Sep 26	172.50000 +0.50	172.50	166.25	172.50	2,965
28 Aug 26	172.00000 -0.50	180.00	168.00	172.50	13,803
27 Aug 26	172.50000 +0.00	180.00	165.00	172.50	6
26 Aug 26	172.50000 +0.00	172.50	170.80	172.50	377
25 Aug 26	172.50000 +0.00	180.00	165.00	172.50	63
24 Aug 26	172.50000 +0.00	180.00	165.00	172.50	483
21 Aug 26	172.50000 +0.00	176.00	165.00	172.50	9,304
20 Aug 26	172.50000 +0.00	180.00	172.50	172.50	2,402
19 Aug 26	172.50000 +0.00	176.10	167.00	172.50	5,538
18 Aug 26	172.50000 +0.00	172.50	167.05	172.50	1,924
17 Aug 26	172.50000 +0.00	180.00	167.00	172.50	7,694
14 Aug 26	172.50000 +0.00	180.00	172.50	172.50	1,805
13 Aug 26	172.50000 +0.00	172.50	171.00	172.50	5,000
12 Aug 26	172.50000 +2.50	180.00	165.00	172.50	652
11 Aug 26	170.00000 -5.00	180.00	170.00	175.00	41,370
10 Aug 26	175.00000 +5.00	180.00	170.22	170.22	18,084
07 Aug 26	170.00000 -7.50	185.00	170.00	177.50	47,039
06 Aug 26	177.50000 +0.00	185.00	170.00	177.50	408
05 Aug 26	177.50000 +0.00	185.00	177.50	177.50	100
04 Aug 26	177.50000 +0.00	185.00	170.00	177.50	56
03 Aug 26	177.50000 +0.00	187.00	177.50	177.50	1,123
31 Jul 26	177.50000 +0.00	187.00	173.60	177.50	5,012
30 Jul 26	177.50000 +6.50	177.50	170.00	177.50	17
29 Jul 26	171.00000 -6.50	176.70	171.00	176.70	6,137
28 Jul 26	177.50000 +0.00	185.00	170.00	177.50	2,909
27 Jul 26	177.50000 +0.00	177.50	177.50	177.50	0
24 Jul 26	177.50000 +0.00	185.00	177.50	177.50	566
23 Jul 26	177.50000 -2.50	185.00	170.00	180.00	5
22 Jul 26	180.00000 +2.50	185.00	175.00	180.00	33,796
21 Jul 26	177.50000 +0.00	185.00	177.50	177.50	1,633
20 Jul 26	177.50000 +0.00	185.00	170.00	177.50	1,308
17 Jul 26	177.50000 +0.00	185.00	177.50	177.50	941
16 Jul 26	177.50000 +0.00	181.34	177.50	177.50	0
15 Jul 26	177.50000 -2.50	185.00	177.50	177.50	953
14 Jul 26	180.00000 +0.00	185.00	175.00	180.00	4,768
13 Jul 26	180.00000 +2.50	185.00	175.00	177.50	7,492
10 Jul 26	177.50000 +0.00	180.00	175.50	177.50	346
09 Jul 26	177.50000 +2.50	180.00	175.00	175.00	10,022
08 Jul 26	175.00000 +0.00	180.00	170.00	175.00	127
07 Jul 26	175.00000 +0.00	180.00	175.00	175.00	34
06 Jul 26	175.00000 +0.00	180.00	170.00	175.00	124
03 Jul 26	175.00000 +0.00	180.00	172.51	175.00	1,654
02 Jul 26	175.00000 +0.00	180.00	172.51	175.00	1,654
01 Jul 26	175.00000 +2.50	180.00	175.00	175.00	456
30 Jun 26	172.50000 +2.50	175.00	172.50	172.50	1,286
29 Jun 26	170.00000 +0.00	175.00	170.00	170.00	1
26 Jun 26	170.00000 +0.00	178.00	168.55	170.00	5,945
25 Jun 26	170.00000 +0.00	178.00	168.55	170.00	5,945
24 Jun 26	170.00000 +0.00	175.00	170.00	170.00	5,754
23 Jun 26	170.00000 +0.00	175.00	168.55	170.00	53
22 Jun 26	170.00000 +0.00	175.00	166.50	170.00	32,142
19 Jun 26	170.00000 +0.00	174.75	170.00	170.00	11,481
18 Jun 26	170.00000 +0.00	175.00	170.00	170.00	611
17 Jun 26	170.00000 +0.00	174.75	170.00	170.00	936
16 Jun 26	170.00000 +0.00	174.75	170.00	170.00	322
15 Jun 26	170.00000 -5.00	175.00	170.00	170.00	792
12 Jun 26	175.00000 +5.00	175.00	165.00	170.00	8,579
11 Jun 26	170.00000 +0.00	175.00	170.00	170.00	693
10 Jun 26	170.00000 +0.00	174.75	170.00	170.00	1
09 Jun 26	170.00000 +0.00	174.75	170.00	170.00	140
08 Jun 26	170.00000 +0.00	175.00	165.00	170.00	1,149
05 Jun 26	170.00000 +0.00	174.75	170.00	170.00	2
04 Jun 26	170.00000 +0.00	175.00	170.00	170.00	2,434
03 Jun 26	170.00000 +0.00	175.00	170.00	170.00	13,070
02 Jun 26	170.00000 -2.50	175.00	170.00	172.50	10,366
01 Jun 26	172.50000 +0.00	175.00	170.00	172.50	337
29 May 26	172.50000 +0.00	174.75	170.00	172.50	690
28 May 26	172.50000 +0.00	175.00	170.00	172.50	4,057
27 May 26	172.50000 +0.00	175.00	172.50	172.50	33
26 May 26	172.50000 +0.00	175.00	170.00	172.50	1,564
22 May 26	172.50000 +0.00	173.50	172.00	172.50	2,293
21 May 26	172.50000 +0.00	175.00	172.50	172.50	641
20 May 26	172.50000 +0.00	175.00	171.00	172.50	4,747
19 May 26	172.50000 +0.00	175.00	170.00	172.50	8,289
18 May 26	172.50000 +0.00	175.00	172.50	172.50	4,353
15 May 26	172.50000 +0.00	175.00	172.50	172.50	834
14 May 26	172.50000 +0.00	175.00	172.50	172.50	2,761
13 May 26	172.50000 +0.00	175.00	172.50	172.50	58
12 May 26	172.50000 +0.00	175.00	172.20	172.50	5,662
11 May 26	172.50000 +0.00	175.00	172.50	172.50	940
08 May 26	172.50000 +0.00	175.00	172.50	172.50	3
07 May 26	172.50000 +0.00	175.00	170.00	172.50	53
06 May 26	172.50000 +0.00	175.00	172.50	172.50	144
05 May 26	172.50000 +0.00	175.00	172.50	172.50	275
01 May 26	172.50000 +0.00	175.00	172.50	172.50	5
30 Apr 26	172.50000 +0.00	175.00	172.50	172.50	73
29 Apr 26	172.50000 +0.00	175.00	172.50	172.50	3,406
28 Apr 26	172.50000 +0.00	172.50	172.20	172.50	40
27 Apr 26	172.50000 -2.50	172.50	170.00	172.50	3,300
24 Apr 26	175.00000 +0.00	177.00	175.00	175.00	1
23 Apr 26	175.00000 +0.00	175.00	170.00	175.00	20
22 Apr 26	175.00000 +0.00	180.00	172.30	175.00	4,502
21 Apr 26	175.00000 +5.00	179.00	168.30	170.00	5,058
20 Apr 26	170.00000 +0.00	175.00	170.00	170.00	769
17 Apr 26	170.00000 +0.00	170.00	170.00	170.00	859
16 Apr 26	170.00000 -2.50	175.00	170.00	172.50	17,701
15 Apr 26	172.50000 +2.50	172.50	172.50	172.50	11,371
14 Apr 26	170.00000 +0.00	175.00	165.00	170.00	3,817
13 Apr 26	170.00000 +0.00	170.00	170.00	170.00	1,595
10 Apr 26	170.00000 +0.00	175.00	170.00	170.00	5,915
09 Apr 26	170.00000 +2.50	175.00	160.00	167.50	14,773
08 Apr 26	167.50000 +2.50	174.88	167.50	167.50	10,758
07 Apr 26	165.00000 +0.00	168.00	160.00	165.00	15,961
02 Apr 26	165.00000 -2.50	170.00	157.00	165.00	16,018
01 Apr 26	167.50000 +0.00	168.00	162.96	167.50	6,666
31 Mar 26	167.50000 -2.50	175.00	165.00	170.00	5,310
30 Mar 26	170.00000 +0.00	175.00	165.00	170.00	164
27 Mar 26	170.00000 +0.00	175.00	170.00	170.00	578
26 Mar 26	170.00000 -2.50	175.00	165.00	172.50	384
25 Mar 26	172.50000 +0.00	180.00	171.78	172.50	85
24 Mar 26	172.50000 +0.00	172.50	165.00	172.50	10,005
23 Mar 26	172.50000 -2.50	180.00	166.34	172.50	11,179
20 Mar 26	175.00000 +0.00	180.00	175.00	175.00	1,305
19 Mar 26	175.00000 +0.00	177.40	170.00	175.00	14,266
18 Mar 26	175.00000 +0.00	177.40	175.00	175.00	212
17 Mar 26	175.00000 +7.00	177.40	168.00	175.00	14,195
16 Mar 26	168.00000 -7.00	177.40	168.00	175.00	14,195
13 Mar 26	175.00000 +0.00	180.00	171.33	175.00	2,340
12 Mar 26	175.00000 +0.00	175.00	175.00	175.00	730
11 Mar 26	175.00000 +0.00	180.00	175.00	175.00	1
10 Mar 26	175.00000 -2.00	180.00	175.00	175.00	1
09 Mar 26	177.00000 +2.00	180.00	170.00	175.00	14,545
06 Mar 26	175.00000 +0.00	177.00	172.00	175.00	15,897
05 Mar 26	175.00000 +0.00	175.00	175.00	175.00	0
04 Mar 26	175.00000 +2.50	180.00	175.00	175.00	459
03 Mar 26	172.50000 +0.00	180.00	172.50	172.50	55
02 Mar 26	172.50000 +0.00	180.00	172.50	172.50	52
27 Feb 26	172.50000 +2.50	180.00	167.25	170.00	4,346
26 Feb 26	170.00000 -5.00	180.00	170.00	175.00	337
25 Feb 26	175.00000 -2.50	180.00	170.00	177.50	825
24 Feb 26	177.50000 +0.00	177.50	177.09	177.50	3
23 Feb 26	177.50000 +0.00	180.00	173.33	177.50	8,148
20 Feb 26	177.50000 +0.00	180.00	175.50	177.50	4,431
19 Feb 26	177.50000 +0.00	178.50	175.00	177.50	7,413
18 Feb 26	177.50000 +0.00	180.00	177.50	177.50	5,607
17 Feb 26	177.50000 +0.00	179.70	177.50	177.50	3,012
16 Feb 26	177.50000 -8.50	185.00	175.00	185.00	13,003
13 Feb 26	186.00000 +0.00	190.00	184.20	186.00	4,073
12 Feb 26	186.00000 +0.00	189.52	184.50	186.00	46
11 Feb 26	186.00000 +0.00	186.00	182.00	186.00	12,751
10 Feb 26	186.00000 +0.00	190.00	182.00	186.00	265
09 Feb 26	186.00000 +0.00	190.00	186.00	186.00	20
06 Feb 26	186.00000 +0.00	190.00	182.00	186.00	5,615
05 Feb 26	186.00000 +0.00	189.52	182.00	186.00	6,889
04 Feb 26	186.00000 +0.00	186.95	182.00	186.00	6,145
03 Feb 26	186.00000 +0.00	190.00	182.23	186.00	8,828
02 Feb 26	186.00000 +0.00	190.00	182.23	186.00	8,828
30 Jan 26	186.00000 +0.00	186.00	182.00	186.00	58
29 Jan 26	186.00000 +0.00	186.00	182.00	186.00	9,359
28 Jan 26	186.00000 +0.00	190.00	186.00	186.00	5,583
27 Jan 26	186.00000 +3.50	190.00	180.00	182.50	4,701
26 Jan 26	182.50000 +0.00	185.00	182.50	182.50	145
23 Jan 26	182.50000 +0.00	185.00	182.50	182.50	20,918
22 Jan 26	182.50000 -2.50	185.00	182.50	182.50	6,088
21 Jan 26	185.00000 +0.00	188.35	185.00	185.00	223
20 Jan 26	185.00000 +0.00	190.00	182.50	185.00	15,102
19 Jan 26	185.00000 +0.00	185.50	185.00	185.00	5,210
16 Jan 26	185.00000 +0.00	190.00	185.00	185.00	8,689
15 Jan 26	185.00000 +2.50	190.00	180.00	182.50	11,089
14 Jan 26	182.50000 -8.50	190.00	160.20	172.50	40,084
13 Jan 26	191.00000 +0.00	195.00	191.00	191.00	443
12 Jan 26	191.00000 +0.00	195.00	187.48	191.00	146
09 Jan 26	191.00000 +0.00	194.00	188.00	191.00	3,081
08 Jan 26	191.00000 +0.00	194.00	188.00	191.00	3,081
07 Jan 26	191.00000 +0.00	194.00	189.00	191.00	3,055
06 Jan 26	191.00000 +0.00	195.00	187.48	191.00	4,806
05 Jan 26	191.00000 +0.50	194.46	187.60	190.50	6,614
02 Jan 26	190.50000 +4.50	191.67	187.50	187.50	10,880
31 Dec 25	186.00000 +0.00	190.00	183.50	186.00	4,000
30 Dec 25	186.00000 +0.00	187.50	186.00	186.00	263
29 Dec 25	186.00000 +0.00	187.50	182.00	186.00	1,896
24 Dec 25	186.00000 +0.00	186.00	182.78	186.00	33
23 Dec 25	186.00000 +0.00	190.00	182.00	186.00	99
22 Dec 25	186.00000 -4.00	189.52	186.00	186.00	30
19 Dec 25	190.00000 +4.00	190.00	182.78	186.00	605
18 Dec 25	186.00000 +0.00	190.00	186.00	186.00	6
17 Dec 25	186.00000 +0.00	190.00	182.00	186.00	8,642
16 Dec 25	186.00000 -2.50	190.00	182.00	188.50	11,182
15 Dec 25	188.50000 +0.00	195.00	188.50	188.50	1,564
12 Dec 25	188.50000 +0.00	188.50	185.00	188.50	500
11 Dec 25	188.50000 +0.00	191.70	188.50	188.50	305
10 Dec 25	188.50000 +0.00	191.80	188.50	188.50	1,000
09 Dec 25	188.50000 +0.00	192.60	183.50	188.50	8,902
08 Dec 25	188.50000 +0.00	193.00	188.50	188.50	1
05 Dec 25	188.50000 +0.00	192.97	183.30	188.50	2,491
04 Dec 25	188.50000 +0.00	193.00	188.50	188.50	196
03 Dec 25	188.50000 +0.00	193.00	182.00	188.50	415
02 Dec 25	188.50000 +0.00	195.00	182.00	188.50	2,836
01 Dec 25	188.50000 +0.00	193.00	183.50	188.50	4,001
28 Nov 25	188.50000 +0.00	195.00	188.50	188.50	134
27 Nov 25	188.50000 +0.00	193.00	186.34	188.50	3,134
26 Nov 25	188.50000 +0.00	195.00	188.50	188.50	2
25 Nov 25	188.50000 +0.00	193.00	186.34	188.50	1,065
24 Nov 25	188.50000 +0.00	195.00	182.00	188.50	5,778
21 Nov 25	188.50000 +0.00	195.00	188.50	188.50	5,987
20 Nov 25	188.50000 +0.00	188.50	182.00	188.50	136
19 Nov 25	188.50000 +0.00	194.22	188.50	188.50	2,671
18 Nov 25	188.50000 +0.00	192.40	188.50	188.50	25
17 Nov 25	188.50000 +0.00	192.40	188.50	188.50	25
14 Nov 25	188.50000 -1.50	192.50	188.50	188.50	3,000
13 Nov 25	190.00000 +0.00	192.50	190.00	190.00	3,000
12 Nov 25	190.00000 +0.00	190.00	190.00	190.00	0
11 Nov 25	190.00000 +0.00	190.00	186.61	190.00	33
10 Nov 25	190.00000 +0.00	190.00	187.00	190.00	5,000
07 Nov 25	190.00000 +5.00	193.75	189.60	190.00	8,095
06 Nov 25	185.00000 -5.00	190.00	185.00	190.00	643
05 Nov 25	190.00000 +0.00	199.00	190.00	190.00	10,144
04 Nov 25	190.00000 +0.00	194.40	186.61	190.00	2,577
03 Nov 25	190.00000 +0.00	195.00	187.00	190.00	13,518
31 Oct 25	190.00000 +0.00	190.00	190.00	190.00	225
30 Oct 25	190.00000 +0.00	195.00	186.00	190.00	11,149
29 Oct 25	190.00000 +0.00	194.40	187.87	190.00	3,722
28 Oct 25	190.00000 +2.50	195.00	188.00	188.00	10,501
27 Oct 25	187.50000 +0.00	191.26	187.16	187.50	7,134
24 Oct 25	187.50000 -7.50	187.50	187.50	187.50	13,445
23 Oct 25	195.00000 +0.00	200.00	190.00	195.00	2
22 Oct 25	195.00000 +0.00	200.00	190.00	195.00	383
21 Oct 25	195.00000 +0.00	197.00	194.90	195.00	2,002
20 Oct 25	195.00000 +0.00	195.00	191.00	195.00	4,000
17 Oct 25	195.00000 +5.00	197.00	190.03	195.00	371
16 Oct 25	190.00000 -5.00	190.60	190.00	190.60	358
15 Oct 25	195.00000 +0.00	195.00	194.25	195.00	778
14 Oct 25	195.00000 +0.00	198.00	190.60	195.00	2,253
13 Oct 25	195.00000 +0.00	200.00	195.00	195.00	253
10 Oct 25	195.00000 +0.00	199.00	191.80	195.00	3,250
09 Oct 25	195.00000 +0.00	195.00	191.80	195.00	1,391
08 Oct 25	195.00000 +0.00	198.75	195.00	195.00	503
07 Oct 25	195.00000 +0.00	199.00	195.00	195.00	30,045
06 Oct 25	195.00000 +0.00	199.40	195.00	195.00	29
03 Oct 25	195.00000 +0.00	199.40	191.48	195.00	1,740
02 Oct 25	195.00000 +5.00	196.40	190.00	195.00	3,094
01 Oct 25	190.00000 -5.00	196.40	190.00	195.00	395
30 Sep 25	195.00000 +0.00	200.00	195.00	195.00	132
29 Sep 25	195.00000 +0.00	202.00	190.00	195.00	17,556
26 Sep 25	195.00000 +0.00	200.00	195.00	195.00	147
25 Sep 25	195.00000 +0.00	199.40	190.60	195.00	24
24 Sep 25	195.00000 +0.00	196.90	195.00	195.00	10,253
23 Sep 25	195.00000 +0.00	196.00	191.00	195.00	11,854
22 Sep 25	195.00000 +0.00	196.00	190.60	195.00	611
19 Sep 25	195.00000 +0.00	199.40	195.00	195.00	3,001
18 Sep 25	195.00000 +0.00	199.40	190.60	195.00	6,839
17 Sep 25	195.00000 -2.00	200.00	190.00	195.00	20,227
16 Sep 25	197.00000 +0.00	202.00	190.00	195.00	21,717
15 Sep 25	197.00000 -6.00	207.20	194.98	203.00	11,028
12 Sep 25	203.00000 +0.00	210.00	196.00	203.00	10,963
11 Sep 25	203.00000 +0.00	207.20	196.14	203.00	4,147
10 Sep 25	203.00000 +0.00	210.00	196.00	203.00	4,171
09 Sep 25	203.00000 +0.00	207.00	199.59	203.00	2,242
08 Sep 25	203.00000 +0.00	210.00	203.00	203.00	34
05 Sep 25	203.00000 +0.00	206.00	203.00	203.00	300
04 Sep 25	203.00000 -1.00	203.00	203.00	203.00	0
03 Sep 25	204.00000 +1.00	207.20	198.00	203.00	2,868
02 Sep 25	203.00000 +0.00	203.00	196.00	203.00	2
01 Sep 25	203.00000 +7.00	203.00	196.00	198.00	5,527
29 Aug 25	196.00000 +0.00	199.92	195.30	196.00	7,355
28 Aug 25	196.00000 +0.00	196.00	195.20	196.00	305
27 Aug 25	196.00000 +0.00	199.59	196.00	196.00	1,450
26 Aug 25	196.00000 -4.00	199.59	196.00	196.00	1,110
22 Aug 25	200.00000 +2.00	200.00	199.20	199.20	5,456
21 Aug 25	198.00000 +2.00	200.00	194.00	196.00	18,877
20 Aug 25	196.00000 -2.00	198.00	194.00	196.00	12,483
19 Aug 25	198.00000 +3.00	199.00	190.00	195.00	13,243
18 Aug 25	195.00000 -5.00	200.00	190.00	198.00	6,394
15 Aug 25	200.00000 +0.00	205.00	195.10	200.00	6,103
14 Aug 25	200.00000 -5.00	205.00	195.10	205.00	6,103
13 Aug 25	205.00000 +0.00	210.00	205.00	205.00	2,185
12 Aug 25	205.00000 +0.00	210.00	200.00	205.00	994
11 Aug 25	205.00000 +0.00	210.00	200.00	205.00	2,204
08 Aug 25	205.00000 +0.00	205.00	201.00	205.00	0
07 Aug 25	205.00000 +0.00	205.00	201.00	205.00	290
06 Aug 25	205.00000 +0.00	208.00	205.00	205.00	568
05 Aug 25	205.00000 -2.00	210.00	201.00	207.00	3,407
04 Aug 25	207.00000 -1.00	216.00	207.00	208.00	693
01 Aug 25	208.00000 -2.00	210.00	200.00	208.00	1,448
31 Jul 25	210.00000 +2.00	210.00	200.00	208.00	1,448
30 Jul 25	208.00000 +0.00	214.00	201.12	208.00	3,440
29 Jul 25	208.00000 -2.00	208.00	207.66	208.00	2,441
28 Jul 25	210.00000 +2.00	215.84	205.20	208.00	7,206
25 Jul 25	208.00000 +0.00	208.00	208.00	208.00	0
24 Jul 25	208.00000 +0.00	216.00	208.00	208.00	7
23 Jul 25	208.00000 -6.00	216.00	204.00	208.00	7,891
22 Jul 25	214.00000 +6.00	216.00	210.00	210.00	10,465
21 Jul 25	208.00000 +0.00	216.00	208.00	208.00	1,525
18 Jul 25	208.00000 +3.00	215.50	200.00	205.00	1,493
17 Jul 25	205.00000 +0.00	210.00	200.00	205.00	1,243
16 Jul 25	205.00000 -5.00	210.00	205.00	205.00	3,071
15 Jul 25	210.00000 +5.00	210.00	204.60	205.00	3,657
14 Jul 25	205.00000 -5.00	210.00	205.00	205.00	1,664
11 Jul 25	210.00000 +5.00	210.00	200.70	205.00	921
10 Jul 25	205.00000 +0.00	205.00	203.11	205.00	58
09 Jul 25	205.00000 +0.00	214.00	205.00	205.00	3,600
08 Jul 25	205.00000 +0.00	210.00	202.60	205.00	1,328
07 Jul 25	205.00000 -1.00	210.00	202.00	206.00	12,679
04 Jul 25	206.00000 +0.00	210.00	206.00	206.00	456
03 Jul 25	206.00000 +0.00	206.00	202.00	206.00	1,104
02 Jul 25	206.00000 +0.00	210.00	202.00	206.00	8,039
01 Jul 25	206.00000 +0.00	210.00	206.00	206.00	235
30 Jun 25	206.00000 +0.00	209.92	206.00	206.00	475
27 Jun 25	206.00000 +4.00	209.70	203.96	203.96	5,035
26 Jun 25	202.00000 +0.00	207.00	202.00	202.00	6,300
25 Jun 25	202.00000 +0.00	203.00	200.00	202.00	2,834
24 Jun 25	202.00000 +0.00	204.00	200.00	202.00	66
23 Jun 25	202.00000 +0.00	203.96	202.00	202.00	49
20 Jun 25	202.00000 +0.00	203.00	200.00	202.00	3,941
19 Jun 25	202.00000 +0.00	202.00	201.62	202.00	25
18 Jun 25	202.00000 +0.00	203.96	202.00	202.00	5,228
17 Jun 25	202.00000 +0.00	204.00	200.00	202.00	13,412
16 Jun 25	202.00000 +0.00	204.00	202.00	202.00	600
13 Jun 25	202.00000 +0.00	203.90	202.00	202.00	288
12 Jun 25	202.00000 +0.00	203.96	202.00	202.00	715
11 Jun 25	202.00000 -1.00	202.00	200.42	202.00	228
10 Jun 25	203.00000 -2.00	214.00	200.00	205.00	19,656
09 Jun 25	205.00000 +0.00	214.00	200.00	205.00	19,656
06 Jun 25	205.00000 +0.00	214.00	200.00	205.00	19,656
05 Jun 25	205.00000 +0.00	205.00	200.00	205.00	7,500
04 Jun 25	205.00000 +0.00	208.00	205.00	205.00	4,028
03 Jun 25	205.00000 +0.00	208.00	205.00	205.00	7,615
02 Jun 25	205.00000 +0.00	208.50	200.00	205.00	8,229
30 May 25	205.00000 -4.00	214.00	200.00	209.00	16,366
29 May 25	209.00000 -7.00	212.00	209.00	212.00	61
28 May 25	216.00000 +0.00	217.96	215.00	216.00	963
27 May 25	216.00000 +0.00	217.96	214.00	216.00	29,545
23 May 25	216.00000 -4.00	217.96	216.00	217.00	8
22 May 25	220.00000 +0.00	220.00	214.00	217.00	6,991
21 May 25	220.00000 +0.00	220.00	215.30	217.00	5,779
20 May 25	220.00000 +0.00	220.00	214.00	217.00	5,170
19 May 25	220.00000 +8.00	220.00	214.12	214.12	15,190
16 May 25	212.00000 +0.00	217.89	208.80	212.00	7,688
15 May 25	212.00000 +0.00	219.84	212.00	212.00	341
14 May 25	212.00000 +5.00	214.89	204.50	207.00	6,464
13 May 25	207.00000 +2.00	209.90	205.00	205.00	3,685
12 May 25	205.00000 +0.00	209.90	204.75	205.00	12,440
09 May 25	205.00000 +0.00	205.00	205.00	205.00	1,499
08 May 25	205.00000 +0.00	205.00	202.20	205.00	6,313
07 May 25	205.00000 +0.00	210.00	205.00	205.00	572
06 May 25	205.00000 +0.00	205.00	200.70	205.00	153
02 May 25	205.00000 +0.00	205.00	200.70	205.00	1
01 May 25	205.00000 +0.00	205.00	200.70	205.00	1
30 Apr 25	205.00000 +0.00	205.00	200.70	205.00	1
29 Apr 25	205.00000 +0.00	210.00	205.00	205.00	1,000
28 Apr 25	205.00000 +0.00	209.90	205.00	205.00	1
25 Apr 25	205.00000 -5.00	210.00	205.00	205.00	6,118
24 Apr 25	210.00000 +5.00	210.00	200.00	205.00	10,339
23 Apr 25	205.00000 +0.00	209.90	205.00	205.00	3,450
22 Apr 25	205.00000 +0.00	214.00	205.00	205.00	6,373
17 Apr 25	205.00000 +0.00	209.50	203.34	205.00	11,951
16 Apr 25	205.00000 +3.00	210.00	202.26	202.26	15,200
15 Apr 25	202.00000 +0.00	202.95	194.00	202.00	4,757
14 Apr 25	202.00000 +0.00	203.75	202.00	202.00	2,451
11 Apr 25	202.00000 +0.00	204.75	202.00	202.00	488
10 Apr 25	202.00000 +0.00	206.00	202.00	202.00	3,034
09 Apr 25	202.00000 +7.00	210.00	194.00	202.00	344
08 Apr 25	195.00000 -5.50	200.50	193.00	200.50	17,411
07 Apr 25	200.50000 -9.50	218.00	200.00	210.00	4,002
04 Apr 25	210.00000 -2.00	220.00	205.55	212.00	3,800
03 Apr 25	212.00000 +5.00	212.00	210.00	210.00	1,950
02 Apr 25	207.00000 -3.00	211.00	204.00	205.00	8,974
01 Apr 25	210.00000 +12.50	210.00	197.80	197.80	13,395
31 Mar 25	197.50000 +0.00	200.00	195.00	197.50	6,581
28 Mar 25	197.50000 +0.00	197.50	197.50	197.50	2
27 Mar 25	197.50000 +0.00	197.50	197.50	197.50	2,527
26 Mar 25	197.50000 +0.00	197.50	197.03	197.50	1,500
25 Mar 25	197.50000 +0.00	197.50	195.00	197.50	6,939
24 Mar 25	197.50000 +0.00	197.50	197.50	197.50	1,407
21 Mar 25	197.50000 -5.00	204.00	197.50	202.50	11,774
20 Mar 25	202.50000 +0.00	208.50	202.50	202.50	2,398
19 Mar 25	202.50000 +0.00	210.00	198.10	202.50	861
18 Mar 25	202.50000 +0.00	202.50	202.50	202.50	762
17 Mar 25	202.50000 +0.00	202.50	202.50	202.50	224
14 Mar 25	202.50000 +0.00	202.50	202.50	202.50	4,784
13 Mar 25	202.50000 +0.00	202.50	202.50	202.50	2
12 Mar 25	202.50000 +0.00	209.85	201.00	202.50	606
11 Mar 25	202.50000 +0.00	210.00	202.50	202.50	535
10 Mar 25	202.50000 +0.00	210.00	202.50	202.50	1,003
07 Mar 25	202.50000 +0.00	209.00	196.00	202.50	13
06 Mar 25	202.50000 +0.00	209.00	202.50	202.50	58
05 Mar 25	202.50000 +0.00	209.00	202.50	202.50	58
04 Mar 25	202.50000 -2.50	209.00	202.50	205.00	6
03 Mar 25	205.00000 +0.00	209.00	201.50	205.00	12,919
28 Feb 25	205.00000 -1.00	205.00	204.75	205.00	158
27 Feb 25	206.00000 +1.00	206.00	200.50	205.00	2,386
26 Feb 25	205.00000 +0.00	205.50	205.00	205.00	2,500
25 Feb 25	205.00000 +2.50	205.00	205.00	205.00	3,971
24 Feb 25	202.50000 +2.50	209.80	202.50	202.50	1,107
21 Feb 25	200.00000 +0.00	209.80	195.00	200.00	2,502
20 Feb 25	200.00000 +0.00	208.89	200.00	200.00	1,144
19 Feb 25	200.00000 +0.00	205.55	200.00	200.00	216
18 Feb 25	200.00000 +0.00	205.90	192.60	200.00	0
17 Feb 25	200.00000 +0.00	205.90	192.60	200.00	0
14 Feb 25	200.00000 +0.00	205.90	192.60	200.00	2,469
13 Feb 25	200.00000 +0.00	210.00	192.60	200.00	2,472
12 Feb 25	200.00000 +0.00	203.25	195.00	200.00	3,710
11 Feb 25	200.00000 +0.00	200.00	193.00	200.00	1
10 Feb 25	200.00000 +0.00	200.00	193.00	200.00	1
07 Feb 25	200.00000 -10.00	210.00	196.80	200.00	9,832
06 Feb 25	210.00000 +10.00	210.00	196.80	200.00	9,832
05 Feb 25	200.00000 +0.00	209.80	200.00	200.00	6,082
04 Feb 25	200.00000 +0.00	203.45	194.20	200.00	318
03 Feb 25	200.00000 +0.00	203.70	195.00	200.00	3,968
31 Jan 25	200.00000 +0.00	209.80	200.00	200.00	2,724
30 Jan 25	200.00000 +0.00	200.00	200.00	200.00	0
29 Jan 25	200.00000 +0.00	200.00	200.00	200.00	0
28 Jan 25	200.00000 +0.00	200.00	195.00	200.00	776
27 Jan 25	200.00000 +0.00	207.00	192.60	200.00	1,969
24 Jan 25	200.00000 -14.00	200.00	200.00	200.00	3,040
23 Jan 25	214.00000 +14.00	214.00	214.00	214.00	120
22 Jan 25	200.00000 +0.00	209.80	192.60	200.00	1,058
21 Jan 25	200.00000 +0.00	207.48	200.00	200.00	1,751
20 Jan 25	200.00000 -10.00	201.60	200.00	200.00	4,668
17 Jan 25	210.00000 +10.00	210.00	193.25	200.00	10,606
16 Jan 25	200.00000 +0.00	207.00	197.20	200.00	4,405
15 Jan 25	200.00000 +5.00	200.00	196.60	196.60	5,632
14 Jan 25	195.00000 +0.00	195.00	190.75	195.00	5,445
13 Jan 25	195.00000 +0.00	195.00	190.75	195.00	5,445
10 Jan 25	195.00000 +0.00	199.90	191.50	195.00	1,620
09 Jan 25	195.00000 +0.00	195.00	192.10	195.00	26
08 Jan 25	195.00000 +0.00	200.00	190.00	195.00	7,037
07 Jan 25	195.00000 +0.00	196.00	193.75	195.00	1,585
06 Jan 25	195.00000 +0.00	196.00	193.75	195.00	1,585
03 Jan 25	195.00000 +0.00	196.59	195.00	195.00	2,500
02 Jan 25	195.00000 +0.00	199.90	190.70	195.00	1,160
31 Dec 24	195.00000 +0.00	196.59	193.00	195.00	284
30 Dec 24	195.00000 +0.00	196.59	193.00	195.00	284
27 Dec 24	195.00000 +0.00	196.59	195.00	195.00	1,288
24 Dec 24	195.00000 +0.00	198.02	195.00	195.00	0
23 Dec 24	195.00000 +0.00	198.02	195.00	195.00	3,000
20 Dec 24	195.00000 +4.00	198.02	195.00	195.00	3,000
19 Dec 24	191.00000 +0.00	193.86	191.00	191.00	230
18 Dec 24	191.00000 +0.00	193.86	191.00	191.00	140
17 Dec 24	191.00000 +0.00	195.00	183.26	191.00	54
16 Dec 24	191.00000 +0.00	195.00	183.26	191.00	54
13 Dec 24	191.00000 +0.00	199.82	191.00	191.00	101
12 Dec 24	191.00000 +0.00	200.00	182.00	191.00	604
11 Dec 24	191.00000 +0.00	194.06	191.00	191.00	0
10 Dec 24	191.00000 +0.00	194.06	191.00	191.00	0
09 Dec 24	191.00000 +0.00	191.00	191.00	191.00	0
06 Dec 24	191.00000 +0.00	194.06	191.00	191.00	11
05 Dec 24	191.00000 +0.00	194.06	191.00	191.00	11
04 Dec 24	191.00000 +0.00	194.06	186.90	191.00	464
03 Dec 24	191.00000 -4.00	199.82	181.50	195.00	14,145
02 Dec 24	195.00000 +0.00	199.90	195.00	195.00	326
29 Nov 24	195.00000 +0.00	197.00	188.00	195.00	2,224
28 Nov 24	195.00000 +0.00	199.90	195.00	195.00	2
27 Nov 24	195.00000 +0.00	195.00	188.00	195.00	10,482
26 Nov 24	195.00000 +0.00	200.00	191.00	195.00	21
25 Nov 24	195.00000 +7.00	197.55	195.00	195.00	168
22 Nov 24	188.00000 -7.00	199.90	188.00	195.00	712
21 Nov 24	195.00000 +0.00	197.55	195.00	195.00	301
20 Nov 24	195.00000 +0.00	197.60	190.00	195.00	214
19 Nov 24	195.00000 +0.00	200.00	191.25	195.00	1,431
18 Nov 24	195.00000 +0.00	200.00	191.25	195.00	1,431
15 Nov 24	195.00000 +0.00	199.90	195.00	195.00	407
14 Nov 24	195.00000 +0.00	198.50	195.00	195.00	495
13 Nov 24	195.00000 +0.00	200.00	191.07	195.00	7,652
12 Nov 24	195.00000 +7.00	200.00	191.07	195.00	7,652
11 Nov 24	188.00000 -3.00	199.90	188.00	195.00	18
08 Nov 24	191.00000 -4.00	199.90	191.00	195.00	12
07 Nov 24	195.00000 +0.00	199.90	190.70	195.00	101
06 Nov 24	195.00000 +0.00	199.90	190.70	195.00	101
05 Nov 24	195.00000 +0.00	199.90	191.80	195.00	5,400
04 Nov 24	195.00000 +0.00	200.00	195.00	195.00	5,012
01 Nov 24	195.00000 +10.00	195.00	195.00	195.00	248
31 Oct 24	185.00000 +0.00	189.00	185.00	185.00	7,825
30 Oct 24	185.00000 +5.00	185.00	182.00	185.00	1,817
29 Oct 24	180.00000 -13.00	180.00	176.00	180.00	3,603
28 Oct 24	193.00000 -2.00	193.00	193.00	193.00	2,479
25 Oct 24	195.00000 +0.00	199.00	190.00	195.00	59
24 Oct 24	195.00000 +0.00	195.00	195.00	195.00	34
23 Oct 24	195.00000 +0.00	200.00	195.00	195.00	532
22 Oct 24	195.00000 +0.00	195.00	195.00	195.00	5,075
21 Oct 24	195.00000 +0.00	200.00	195.00	195.00	117
18 Oct 24	195.00000 -15.00	195.00	185.10	195.00	13,396
17 Oct 24	210.00000 +8.00	210.00	195.00	201.00	1,241
16 Oct 24	202.00000 +0.00	206.00	199.80	202.00	760
15 Oct 24	202.00000 +0.00	209.84	199.95	202.00	1,001
14 Oct 24	202.00000 +0.00	209.84	200.20	202.00	4,446
11 Oct 24	202.00000 +0.00	209.84	200.40	202.00	517
10 Oct 24	202.00000 +0.00	209.84	200.80	203.00	845
09 Oct 24	202.00000 +0.00	214.00	202.00	203.00	11
08 Oct 24	202.00000 +0.00	202.00	197.30	202.00	147
07 Oct 24	202.00000 +8.00	212.00	197.30	202.00	2,076
04 Oct 24	194.00000 -8.00	201.45	194.00	201.45	128
03 Oct 24	202.00000 +0.00	214.00	194.00	202.00	2,054
02 Oct 24	202.00000 +0.00	210.00	201.45	202.00	4,842
01 Oct 24	202.00000 +6.00	214.00	196.35	196.35	10,614
30 Sep 24	196.00000 +0.00	200.00	193.70	196.00	920
27 Sep 24	196.00000 -7.00	210.00	193.50	203.00	31,420
26 Sep 24	203.00000 +0.00	203.80	196.00	203.80	21,274
25 Sep 24	203.00000 +0.00	206.00	196.00	204.00	4,464
24 Sep 24	203.00000 -3.00	206.00	196.00	204.00	4,464
23 Sep 24	206.00000 +0.00	209.50	206.00	206.00	122
20 Sep 24	206.00000 +0.00	209.36	200.84	204.00	4,782
19 Sep 24	206.00000 +0.00	209.36	200.84	204.00	4,782
18 Sep 24	206.00000 +0.00	209.50	206.00	206.00	546
17 Sep 24	206.00000 +0.00	208.76	206.00	206.00	3,623
16 Sep 24	206.00000 +0.00	206.84	206.00	206.00	0
13 Sep 24	206.00000 +0.00	206.84	206.00	206.00	2,417
12 Sep 24	206.00000 +0.00	206.84	206.00	206.00	2,417
11 Sep 24	206.00000 +3.00	207.00	206.00	206.00	3,035
10 Sep 24	203.00000 -2.00	204.50	196.98	204.00	3,779
09 Sep 24	205.00000 -5.00	208.20	200.70	208.20	3,001
06 Sep 24	210.00000 +0.00	213.00	210.00	210.00	2,779
05 Sep 24	210.00000 +0.00	214.00	204.84	210.00	1,822
04 Sep 24	210.00000 +0.00	214.00	204.84	210.00	1,822
03 Sep 24	210.00000 +0.00	216.00	210.00	210.00	28
02 Sep 24	210.00000 +0.00	216.00	207.10	210.00	5,034
30 Aug 24	210.00000 +0.00	216.00	210.00	210.00	10
29 Aug 24	210.00000 +0.00	215.88	207.10	210.00	6
28 Aug 24	210.00000 +0.00	210.00	204.00	210.00	6,740
27 Aug 24	210.00000 +0.00	214.60	204.00	210.00	4,751
23 Aug 24	210.00000 +0.00	214.98	210.00	210.00	745
22 Aug 24	210.00000 +0.00	210.00	206.75	210.00	484
21 Aug 24	210.00000 +0.00	215.88	208.20	210.00	2,446
20 Aug 24	210.00000 +0.00	214.00	209.05	210.00	7,376
19 Aug 24	210.00000 +0.00	214.00	209.05	210.00	7,376
16 Aug 24	210.00000 +5.00	214.00	209.05	209.05	7,376
15 Aug 24	205.00000 +3.00	209.20	200.70	202.00	2,066
14 Aug 24	202.00000 +0.00	210.00	197.55	202.00	257
13 Aug 24	202.00000 +0.00	210.00	202.00	202.00	53
12 Aug 24	202.00000 +2.00	210.00	202.00	202.00	0
09 Aug 24	200.00000 +0.00	210.00	200.00	200.00	53
08 Aug 24	200.00000 +0.00	210.00	200.00	200.00	53
07 Aug 24	200.00000 +0.00	210.00	200.00	200.00	53
06 Aug 24	200.00000 -1.00	200.00	197.40	200.00	5,069
05 Aug 24	201.00000 -4.00	210.00	196.00	205.00	9,417
02 Aug 24	205.00000 +0.00	208.50	202.00	205.00	8,598
01 Aug 24	205.00000 +5.00	209.86	195.20	200.00	16,926
31 Jul 24	200.00000 +0.00	200.00	194.60	200.00	1,030
30 Jul 24	200.00000 -5.00	207.00	190.00	205.00	4,689
29 Jul 24	205.00000 +0.00	208.00	200.00	205.00	30
26 Jul 24	205.00000 +0.00	205.00	201.60	205.00	1,500
25 Jul 24	205.00000 +0.00	210.00	200.00	205.00	7
24 Jul 24	205.00000 +0.00	210.00	200.00	205.00	1,400
23 Jul 24	205.00000 +0.00	210.00	200.00	205.00	1,217
22 Jul 24	205.00000 +15.00	210.00	194.00	202.00	18,289
19 Jul 24	190.00000 -10.00	208.75	190.00	200.00	11,440
18 Jul 24	200.00000 +0.00	210.00	190.00	200.00	4,872
17 Jul 24	200.00000 +0.00	210.00	200.00	200.00	3,423
16 Jul 24	200.00000 +0.00	210.00	191.40	200.00	4,750
15 Jul 24	200.00000 +0.00	210.00	191.40	200.00	10,540
12 Jul 24	200.00000 +0.00	209.80	191.40	200.00	1,477
11 Jul 24	200.00000 +0.00	200.00	199.50	200.00	0
10 Jul 24	200.00000 +5.00	200.00	199.50	199.50	3,518
09 Jul 24	195.00000 +0.00	195.00	190.70	195.00	9
08 Jul 24	195.00000 +0.00	200.00	192.05	195.00	2,168
05 Jul 24	195.00000 +0.00	199.90	192.00	195.00	7,098
04 Jul 24	195.00000 +0.00	200.00	192.05	195.00	2,065
03 Jul 24	195.00000 +0.00	200.00	195.00	195.00	1,096
02 Jul 24	195.00000 +0.00	199.90	195.00	195.00	1
01 Jul 24	195.00000 +0.00	197.50	195.00	195.00	253
28 Jun 24	195.00000 +0.00	200.00	190.00	195.00	2,522
27 Jun 24	195.00000 +0.00	199.90	195.00	195.00	1
26 Jun 24	195.00000 +0.00	195.00	194.90	195.00	3,500
25 Jun 24	195.00000 +0.00	195.00	190.00	195.00	3,329
24 Jun 24	195.00000 +0.00	195.00	190.00	195.00	3,329
21 Jun 24	195.00000 +0.00	195.00	190.70	195.00	10
20 Jun 24	195.00000 +0.00	195.00	190.70	195.00	10
19 Jun 24	195.00000 +0.00	195.00	194.75	195.00	429
18 Jun 24	195.00000 +0.00	199.90	191.30	195.00	5,010
17 Jun 24	195.00000 -5.00	199.90	191.30	195.00	5,010
14 Jun 24	200.00000 +5.00	200.00	191.60	195.00	7,605
13 Jun 24	195.00000 -5.00	195.00	192.00	195.00	3,007
12 Jun 24	200.00000 +0.00	203.90	192.00	200.00	672
11 Jun 24	200.00000 +10.00	200.00	194.75	200.00	3,490
10 Jun 24	190.00000 -12.00	209.84	190.00	202.00	3,347
07 Jun 24	202.00000 +0.00	209.84	202.00	202.00	5
06 Jun 24	202.00000 -6.00	208.50	195.65	202.00	330
05 Jun 24	208.00000 +6.00	209.84	196.60	202.00	6,449
04 Jun 24	202.00000 +7.00	210.00	199.60	199.60	14,688
03 Jun 24	195.00000 +0.00	199.90	193.30	195.00	118
31 May 24	195.00000 +0.00	199.90	191.75	195.00	5,302
30 May 24	195.00000 +0.00	199.90	190.70	195.00	657
29 May 24	195.00000 +5.00	200.00	195.00	195.00	341
28 May 24	190.00000 +0.00	199.80	190.00	190.00	6,213
24 May 24	190.00000 +0.00	193.40	181.40	190.00	1,292
23 May 24	190.00000 -10.00	190.00	187.55	190.00	2,679
22 May 24	200.00000 +5.00	200.00	187.38	195.00	6,086
21 May 24	195.00000 +5.00	197.00	186.00	190.00	10,353
20 May 24	190.00000 +15.00	190.00	170.70	175.00	30,198
17 May 24	175.00000 +5.00	179.90	174.00	174.00	7,171
16 May 24	170.00000 +0.00	173.68	170.00	172.50	471
15 May 24	170.00000 +0.00	173.75	170.00	172.50	2,813
14 May 24	170.00000 +0.00	179.00	170.00	172.50	12
13 May 24	170.00000 +0.00	172.48	167.62	172.48	3,119
10 May 24	170.00000 +0.00	172.48	167.62	170.00	3,119
09 May 24	170.00000 +0.00	170.00	165.50	170.00	52
08 May 24	170.00000 +0.00	172.74	170.00	172.50	868
07 May 24	170.00000 -5.00	172.98	170.00	172.50	4,936
03 May 24	175.00000 +5.00	175.00	173.29	173.29	268
02 May 24	170.00000 +0.00	175.00	170.00	172.50	5,422
01 May 24	170.00000 -2.50	174.90	170.00	172.50	4,063
30 Apr 24	172.50000 -2.50	174.95	172.50	174.95	854
29 Apr 24	175.00000 -1.00	179.90	170.00	172.50	9,810
26 Apr 24	176.00000 +6.00	176.00	173.73	173.73	3,263
25 Apr 24	170.00000 -5.00	170.00	170.00	170.00	147
24 Apr 24	175.00000 +0.00	175.00	173.64	173.64	3,800
23 Apr 24	175.00000 +0.00	175.00	173.73	173.73	711
22 Apr 24	175.00000 +0.00	176.00	170.50	172.50	1,663
19 Apr 24	175.00000 +0.00	175.00	172.00	172.50	4,500
18 Apr 24	175.00000 +0.00	176.00	175.00	175.00	11
17 Apr 24	175.00000 +12.50	177.00	160.00	162.50	20,361
16 Apr 24	162.50000 +0.00	168.95	162.50	162.50	1,591
15 Apr 24	162.50000 +0.00	168.95	162.50	162.50	1,591
12 Apr 24	162.50000 +0.00	168.95	162.50	162.50	5,747
11 Apr 24	162.50000 +2.50	168.95	162.50	162.50	5,747
10 Apr 24	160.00000 +0.00	165.00	160.00	160.00	2,410
09 Apr 24	160.00000 +0.00	162.49	160.00	162.49	1,967
08 Apr 24	160.00000 +0.00	162.49	160.00	162.49	1,967
05 Apr 24	160.00000 +0.00	162.80	160.00	162.50	3,068
04 Apr 24	160.00000 -5.00	163.49	155.70	162.50	306
03 Apr 24	165.00000 +2.50	165.44	155.96	162.50	12,180
02 Apr 24	162.50000 +0.00	170.00	158.15	162.50	1,990
28 Mar 24	162.50000 +0.00	162.50	155.00	162.50	6,560
27 Mar 24	162.50000 +0.00	162.50	162.50	162.50	6,560
26 Mar 24	162.50000 +0.00	162.50	162.50	162.50	2
25 Mar 24	162.50000 +0.00	162.50	162.50	162.50	11,600
22 Mar 24	162.50000 +0.00	162.50	162.50	162.50	58
21 Mar 24	162.50000 +0.00	162.50	160.00	162.50	41
20 Mar 24	162.50000 +0.00	170.00	160.00	162.50	401
19 Mar 24	162.50000 +0.00	165.70	160.65	162.50	1,941
18 Mar 24	162.50000 +0.00	165.70	160.65	162.50	1,941
15 Mar 24	162.50000 +0.00	162.50	162.50	162.50	4,183
14 Mar 24	162.50000 +0.00	162.50	162.50	162.50	4,852
13 Mar 24	162.50000 +0.00	162.50	162.50	162.50	2,972
12 Mar 24	162.50000 +0.00	167.75	160.00	162.50	676
11 Mar 24	162.50000 +0.00	166.45	156.65	162.50	4,900
08 Mar 24	162.50000 +0.00	162.50	160.00	162.50	14
07 Mar 24	162.50000 +0.00	170.00	162.50	162.50	58
06 Mar 24	162.50000 +0.00	170.00	162.50	162.50	1,583
05 Mar 24	162.50000 +0.00	163.22	162.50	162.50	715
04 Mar 24	162.50000 +0.00	163.22	162.50	162.50	715
01 Mar 24	162.50000 +0.00	163.22	162.50	162.50	855
29 Feb 24	162.50000 +0.00	164.40	155.55	162.50	3,595
28 Feb 24	162.50000 -7.50	166.00	155.00	166.00	9,355
27 Feb 24	170.00000 +0.00	170.00	165.00	170.00	1,000
26 Feb 24	170.00000 +0.00	170.00	165.00	170.00	10,537
23 Feb 24	170.00000 +0.00	170.00	166.10	170.00	9,993
22 Feb 24	170.00000 +0.00	170.00	168.44	170.00	1,781
21 Feb 24	170.00000 +0.00	170.00	166.76	170.00	1,257
20 Feb 24	170.00000 +0.00	170.00	165.70	170.00	1,088
19 Feb 24	170.00000 +0.00	170.00	166.50	170.00	9,768
16 Feb 24	170.00000 +0.00	170.00	165.00	170.00	877
15 Feb 24	170.00000 +0.00	170.00	165.50	170.00	7,446
14 Feb 24	170.00000 +0.00	175.00	170.00	172.50	79
13 Feb 24	170.00000 +0.00	170.00	169.90	170.00	215
12 Feb 24	170.00000 +0.00	170.00	169.98	170.00	118
09 Feb 24	170.00000 +0.00	170.00	170.00	170.00	100
08 Feb 24	170.00000 +0.00	170.32	167.66	170.00	11,830
07 Feb 24	170.00000 +0.00	170.45	167.00	170.00	3,860
06 Feb 24	170.00000 +0.00	170.00	167.76	170.00	0
05 Feb 24	170.00000 +0.00	170.00	167.76	170.00	0
02 Feb 24	170.00000 +0.00	170.00	167.76	170.00	1,000
01 Feb 24	170.00000 +0.00	170.00	167.76	170.00	1,000
31 Jan 24	170.00000 +0.00	170.74	170.00	170.00	1,000
30 Jan 24	170.00000 +0.00	170.00	167.66	170.00	620
29 Jan 24	170.00000 +0.00	173.00	168.13	170.00	3,907
26 Jan 24	170.00000 +0.00	171.22	167.76	170.00	3,040
25 Jan 24	170.00000 +0.00	170.00	167.66	170.00	4,759
24 Jan 24	170.00000 +0.00	170.00	165.00	170.00	2,798
23 Jan 24	170.00000 +0.00	170.00	165.00	170.00	2,798
22 Jan 24	170.00000 +0.00	171.99	170.00	170.00	5,718
19 Jan 24	170.00000 +0.00	173.75	167.66	170.00	14,324
18 Jan 24	170.00000 +0.00	173.75	167.66	170.00	14,324
17 Jan 24	170.00000 +7.50	174.00	162.05	162.50	17,701
16 Jan 24	162.50000 +2.50	170.00	155.00	160.00	9,494
15 Jan 24	160.00000 +0.00	164.30	160.00	160.00	1,519
12 Jan 24	160.00000 +0.00	165.00	160.00	160.00	591
11 Jan 24	160.00000 +0.00	165.00	157.55	160.00	833
10 Jan 24	160.00000 +2.50	164.30	156.50	157.50	7,829
09 Jan 24	157.50000 +0.00	163.95	157.50	157.50	1
08 Jan 24	157.50000 +0.00	163.24	157.50	157.50	3,000
05 Jan 24	157.50000 +0.00	163.24	157.50	157.50	154
04 Jan 24	157.50000 +0.00	161.98	157.50	157.50	5,250
03 Jan 24	157.50000 +2.50	165.00	153.68	155.00	13,625
02 Jan 24	155.00000 +7.50	160.00	153.52	153.52	4,596
29 Dec 23	147.50000 +0.00	155.00	147.50	147.50	1,615
28 Dec 23	147.50000 +0.00	155.00	147.50	147.50	1,615
27 Dec 23	147.50000 +0.00	154.00	147.50	147.50	1,958
22 Dec 23	147.50000 +0.00	153.95	147.50	147.50	10
21 Dec 23	147.50000 +0.00	153.74	147.50	147.50	67
20 Dec 23	147.50000 -1.50	153.95	147.50	147.50	1,216
19 Dec 23	149.00000 +0.00	149.00	149.00	149.00	66
18 Dec 23	149.00000 +1.50	153.95	149.00	149.00	715
15 Dec 23	147.50000 +0.00	154.00	147.50	147.50	8,542
14 Dec 23	147.50000 +2.50	148.00	140.00	145.00	1,542
13 Dec 23	145.00000 +0.00	148.00	145.00	145.00	20
12 Dec 23	145.00000 -2.50	148.00	143.55	147.50	8,263
11 Dec 23	147.50000 +0.00	155.00	143.55	147.50	2,414
08 Dec 23	147.50000 +0.00	153.13	147.50	147.50	4,200
07 Dec 23	147.50000 +0.00	153.13	142.55	147.50	844
06 Dec 23	147.50000 +0.00	153.74	147.50	147.50	1,971
05 Dec 23	147.50000 +0.00	155.00	147.50	147.50	1
04 Dec 23	147.50000 +0.00	153.95	147.50	147.50	12
01 Dec 23	147.50000 +0.00	153.95	147.50	147.50	162
30 Nov 23	147.50000 -2.50	155.00	147.50	147.50	2,911
29 Nov 23	150.00000 +2.50	155.00	141.05	147.50	8,139
28 Nov 23	147.50000 +0.00	152.25	147.50	147.50	1,022
27 Nov 23	147.50000 +0.00	148.48	147.50	147.50	665
24 Nov 23	147.50000 +0.00	149.00	144.55	147.50	575
23 Nov 23	147.50000 -0.50	147.50	147.50	147.50	0
22 Nov 23	148.00000 -2.00	148.00	144.55	148.00	3,690
21 Nov 23	150.00000 +5.00	150.00	150.00	150.00	1,038
20 Nov 23	145.00000 -5.00	148.98	145.00	145.00	1,080
17 Nov 23	150.00000 +7.50	150.00	150.00	150.00	4,067
16 Nov 23	142.50000 +0.00	150.00	136.10	142.50	47
15 Nov 23	142.50000 +2.50	142.50	140.00	140.00	10,309
14 Nov 23	140.00000 +2.50	140.32	135.00	137.50	23,727
13 Nov 23	137.50000 +0.00	139.00	132.50	137.50	4,159
10 Nov 23	137.50000 +0.00	150.00	137.50	137.50	50
09 Nov 23	137.50000 +0.00	143.95	134.05	137.50	2,113
08 Nov 23	137.50000 +0.00	139.30	132.00	137.50	11,452
07 Nov 23	137.50000 +0.00	139.98	137.50	137.50	173
06 Nov 23	137.50000 +0.00	141.00	137.50	137.50	5,181
03 Nov 23	137.50000 -5.00	145.00	137.50	142.50	25,507
02 Nov 23	142.50000 +0.00	143.75	142.50	142.50	5,000
01 Nov 23	142.50000 +0.50	144.00	142.00	142.50	4,345
31 Oct 23	142.00000 -0.50	142.00	142.00	142.00	3,883
30 Oct 23	142.50000 +0.50	142.50	142.50	142.50	0
27 Oct 23	142.00000 -0.50	142.00	142.00	142.00	1,082
26 Oct 23	142.50000 +0.00	142.50	142.50	142.50	0
25 Oct 23	142.50000 +0.00	144.65	142.50	142.50	20
24 Oct 23	142.50000 +1.00	142.50	142.50	142.50	0
23 Oct 23	141.50000 +0.00	141.50	140.04	141.50	100
20 Oct 23	141.50000 +0.00	141.50	140.02	141.50	1,000
19 Oct 23	141.50000 +0.00	143.60	141.50	141.50	111
18 Oct 23	141.50000 +0.00	145.00	141.50	141.50	1,766
17 Oct 23	141.50000 -1.00	145.00	141.50	142.50	5,403
16 Oct 23	142.50000 +0.00	142.50	141.52	142.50	2,098
13 Oct 23	142.50000 +0.00	142.50	142.50	142.50	0
12 Oct 23	142.50000 +0.00	142.50	142.50	142.50	0
11 Oct 23	142.50000 +0.00	142.50	142.00	142.50	2,400
10 Oct 23	142.50000 -2.50	142.50	142.50	142.50	0
09 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
06 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
05 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
04 Oct 23	145.00000 +0.00	150.00	144.40	145.00	37
03 Oct 23	145.00000 +0.00	145.00	145.00	145.00	0
02 Oct 23	145.00000 +0.00	146.00	144.44	145.00	2,013
29 Sep 23	145.00000 +0.00	145.00	144.44	145.00	350
28 Sep 23	145.00000 +0.00	145.00	144.00	145.00	1,139
27 Sep 23	145.00000 +0.00	150.00	145.00	145.00	2
26 Sep 23	145.00000 +0.00	145.00	145.00	145.00	0
25 Sep 23	145.00000 +0.00	145.00	140.00	145.00	14
22 Sep 23	145.00000 +0.00	145.00	145.00	145.00	0
21 Sep 23	145.00000 +0.00	145.00	142.25	145.00	1,147
20 Sep 23	145.00000 +0.00	145.00	142.00	145.00	598
19 Sep 23	145.00000 +0.00	150.00	140.00	145.00	2
18 Sep 23	145.00000 +0.00	146.00	142.00	145.00	1,217
15 Sep 23	145.00000 +0.00	145.00	140.10	145.00	3,250
14 Sep 23	145.00000 +0.00	145.00	145.00	145.00	0
13 Sep 23	145.00000 +0.00	150.00	140.00	145.00	13
12 Sep 23	145.00000 +0.00	145.00	142.13	145.00	820
11 Sep 23	145.00000 +0.00	150.00	145.00	145.00	4
08 Sep 23	145.00000 +0.00	145.00	142.13	145.00	900
07 Sep 23	145.00000 +0.00	150.00	145.00	145.00	2
06 Sep 23	145.00000 +0.00	146.00	137.00	145.00	2,495
05 Sep 23	145.00000 +0.00	147.00	141.75	145.00	1,500
04 Sep 23	145.00000 -2.00	150.00	145.00	145.00	354
01 Sep 23	147.00000 +2.00	147.00	142.02	145.00	2,551
31 Aug 23	145.00000 +0.00	145.00	145.00	145.00	0
30 Aug 23	145.00000 +0.00	150.00	140.00	145.00	9
29 Aug 23	145.00000 -6.50	149.80	140.75	149.80	12,457
25 Aug 23	151.50000 +0.00	151.50	151.50	151.50	0
24 Aug 23	151.50000 +0.00	151.50	151.50	151.50	0
23 Aug 23	151.50000 +0.00	151.50	151.50	151.50	0
22 Aug 23	151.50000 -1.00	151.50	149.50	151.50	750
21 Aug 23	152.50000 +0.00	156.90	145.16	152.50	22,394
18 Aug 23	152.50000 +0.00	160.00	152.50	152.50	1,148
17 Aug 23	152.50000 +0.00	160.00	147.25	152.50	2,347
16 Aug 23	152.50000 +0.00	159.70	152.50	152.50	3,790
15 Aug 23	152.50000 +0.00	152.63	152.50	152.50	7
14 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
11 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
10 Aug 23	152.50000 +0.00	152.50	152.50	152.50	371
09 Aug 23	152.50000 +0.00	160.00	150.52	152.50	2,113
08 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
07 Aug 23	152.50000 +0.00	160.00	152.50	152.50	3,613
04 Aug 23	152.50000 +0.00	152.50	146.35	152.50	45
03 Aug 23	152.50000 +0.00	160.00	147.75	152.50	6,023
02 Aug 23	152.50000 +0.00	158.75	147.75	152.50	1,346
01 Aug 23	152.50000 +0.00	152.50	152.50	152.50	0
31 Jul 23	152.50000 +0.00	160.00	146.00	152.50	5,002
28 Jul 23	152.50000 +0.00	152.50	152.50	152.50	0
27 Jul 23	152.50000 +5.00	155.00	152.50	152.50	155
26 Jul 23	147.50000 +0.00	149.00	147.50	147.50	1,500
25 Jul 23	147.50000 +0.00	152.75	144.05	147.50	5,229
24 Jul 23	147.50000 +0.00	155.00	143.75	147.50	96
21 Jul 23	147.50000 +2.50	155.00	147.50	147.50	165
20 Jul 23	145.00000 +2.50	150.00	145.00	145.00	9
19 Jul 23	142.50000 +0.00	150.00	142.50	142.50	1,571
11 Apr 22	180.00000 +2.50	186.25	180.00	180.00	13
08 Apr 22	177.50000 +0.00	177.50	167.75	177.50	2,800
07 Apr 22	177.50000 +0.00	187.00	177.50	177.50	2,275
06 Apr 22	177.50000 +0.00	187.00	177.50	177.50	282
05 Apr 22	177.50000 +0.00	187.00	167.25	177.50	639
04 Apr 22	177.50000 +0.00	184.25	177.50	177.50	1,215
01 Apr 22	177.50000 -6.75	184.25	166.00	177.50	285
31 Mar 22	184.25000 -0.50	184.43	184.25	184.25	683
30 Mar 22	184.75000 +0.00	184.75	184.75	184.75	802
29 Mar 22	184.75000 +0.00	184.75	184.75	184.75	802
28 Mar 22	184.75000 +7.25	184.75	184.75	184.75	186
25 Mar 22	177.50000 +0.00	177.50	177.50	177.50	0
24 Mar 22	177.50000 -9.50	177.50	177.50	177.50	7,281
23 Mar 22	187.00000 +0.00	187.00	187.00	187.00	530
22 Mar 22	187.00000 +9.50	187.00	187.00	187.00	530
21 Mar 22	177.50000 -3.90	177.50	177.50	177.50	5
18 Mar 22	181.39999 +0.05	181.40	181.40	181.40	49
17 Mar 22	181.35001 +8.85	181.35	181.35	181.35	2,608
16 Mar 22	172.50000 -8.90	172.50	172.50	172.50	243
15 Mar 22	181.39999 +0.00	181.40	181.40	181.40	58
14 Mar 22	181.39999 -0.10	181.40	181.40	181.40	110
11 Mar 22	181.50000 -0.20	182.00	181.50	181.50	3,887
10 Mar 22	181.69980 +6.70	181.70	181.70	181.70	682
09 Mar 22	174.99980 +7.50	179.00	175.00	175.00	451
08 Mar 22	167.50000 -2.70	170.00	147.76	170.00	18,566
07 Mar 22	170.20000 -9.80	170.20	170.20	170.20	625
04 Mar 22	180.00000 -19.99	186.00	170.60	186.00	6,310
03 Mar 22	199.99500 -0.01	199.99	199.99	199.99	1,000
02 Mar 22	200.00000 +5.00	200.00	200.00	200.00	50
01 Mar 22	195.00000 +0.00	195.00	195.00	195.00	0
28 Feb 22	195.00000 -5.00	195.00	195.00	195.00	0
25 Feb 22	200.00000 +0.00	203.25	200.00	200.00	4,841
24 Feb 22	200.00000 +6.35	206.00	190.00	200.00	14,698
23 Feb 22	193.64999 +0.00	193.65	193.65	193.65	4,000
22 Feb 22	193.64999 -6.35	193.65	193.65	193.65	4,000
21 Feb 22	200.00000 +7.00	207.00	192.15	205.00	1,135
18 Feb 22	193.00000 -2.00	193.00	192.25	193.00	2,603
17 Feb 22	195.00000 -5.40	208.00	182.00	195.00	6,508
16 Feb 22	200.39999 +8.40	200.40	200.40	200.40	174
15 Feb 22	192.00000 +0.00	192.00	192.00	192.00	2,292
14 Feb 22	192.00000 -3.00	192.00	192.00	192.00	2,292
11 Feb 22	195.00000 -5.00	200.73	192.00	195.00	4,266
10 Feb 22	200.00000 +1.00	200.73	192.00	195.00	4,266
09 Feb 22	199.00000 -1.75	200.75	199.00	199.00	932
08 Feb 22	200.75000 +5.75	200.75	200.75	200.75	339
07 Feb 22	195.00000 +4.50	210.00	190.88	195.00	1,746
04 Feb 22	190.50000 -10.50	190.50	190.50	190.50	375
03 Feb 22	201.00000 +6.00	201.00	201.00	201.00	49
02 Feb 22	195.00000 +0.00	200.75	189.00	200.75	3,047
01 Feb 22	195.00000 -6.00	201.00	193.00	193.00	1,126
31 Jan 22	201.00000 +6.00	201.00	201.00	201.00	99
28 Jan 22	195.00000 -5.00	202.00	190.80	195.00	12,499
27 Jan 22	200.00000 +13.38	202.00	190.80	190.80	12,499
26 Jan 22	186.62000 +0.62	186.62	181.00	186.62	9,765
25 Jan 22	186.00000 -3.00	186.00	178.00	186.00	12,118
24 Jan 22	189.00000 -8.00	190.00	178.00	185.34	9,790
21 Jan 22	197.00000 -1.00	202.32	197.00	197.00	388
20 Jan 22	198.00000 -5.00	202.32	197.00	198.00	388
19 Jan 22	203.00000 +0.00	207.00	202.00	203.00	15,511
18 Jan 22	203.00000 -4.00	208.00	200.00	203.00	18,323
17 Jan 22	207.00000 +2.80	208.00	207.00	207.00	1,005
14 Jan 22	204.20000 -3.80	207.00	204.20	204.20	5,016
13 Jan 22	208.00000 +0.50	214.16	196.00	207.00	12,787
12 Jan 22	207.50000 +5.50	213.16	207.50	207.50	3,017
11 Jan 22	202.00000 +5.55	202.00	202.00	202.00	1,877
10 Jan 22	196.45000 +0.00	201.80	196.45	196.45	6,007
07 Jan 22	196.45000 -0.30	201.80	196.45	196.45	6,007
06 Jan 22	196.75000 -0.75	196.75	196.75	196.75	20
05 Jan 22	197.50000 +3.50	198.00	197.50	197.50	51
04 Jan 22	194.00000 -2.00	206.00	183.00	190.25	6,920
31 Dec 21	196.00000 -6.00	196.00	196.00	196.00	0
30 Dec 21	202.00000 +0.00	202.00	202.00	202.00	100
29 Dec 21	202.00000 +0.00	202.00	202.00	202.00	120
24 Dec 21	202.00000 +12.00	202.00	202.00	202.00	50
23 Dec 21	190.00000 -12.00	190.00	190.00	190.00	1
22 Dec 21	202.00000 +6.00	202.00	202.00	202.00	313
21 Dec 21	196.00000 +0.00	196.00	196.00	196.00	0
20 Dec 21	196.00000 +4.00	196.00	196.00	196.00	0
17 Dec 21	192.00000 -4.00	192.00	192.00	192.00	1,500
16 Dec 21	196.00000 +2.00	204.00	195.00	195.00	3,510
15 Dec 21	194.00000 +0.00	194.00	194.00	194.00	176
13 Dec 21	194.00000 -2.35	210.00	190.00	202.00	2,112
10 Dec 21	196.35001 -0.50	196.35	196.35	196.35	1,500
07 Dec 21	196.85001 -0.30	196.85	196.75	196.85	605
01 Dec 21	197.14999 +0.00	197.15	194.00	197.15	573
25 Nov 21	197.14999 +3.15	197.15	197.15	197.15	50
24 Nov 21	194.00101 -8.00	194.00	194.00	194.00	1
23 Nov 21	202.00000 +1.38	214.00	194.00	205.00	5,648
22 Nov 21	200.62500 -0.25	200.63	197.26	200.63	523
19 Nov 21	200.87500 -4.13	200.88	200.63	200.88	387
18 Nov 21	205.00000 +0.00	206.75	200.88	205.00	6,786
17 Nov 21	205.00000 +5.00	216.00	197.00	210.00	4,628
16 Nov 21	200.00000 +2.16	202.00	200.00	202.00	14,166
11 Nov 21	197.84441 -2.72	197.84	197.84	197.84	5,000
10 Nov 21	200.56000 +0.56	200.56	200.56	200.56	2
09 Nov 21	200.00000 +0.00	201.50	191.00	200.00	64
08 Nov 21	200.00000 +0.00	201.75	191.00	200.00	1,863
05 Nov 21	200.00000 -4.25	210.00	196.00	206.00	6,526
04 Nov 21	204.25000 +1.25	204.25	204.25	204.25	244
03 Nov 21	203.00000 +4.00	204.82	196.00	203.00	976
02 Nov 21	199.00000 -4.00	199.00	197.50	199.00	6,264
01 Nov 21	203.00000 +4.00	207.00	198.75	203.00	2,786
27 Oct 21	199.00000 +0.00	199.00	199.00	199.00	1,503
25 Oct 21	199.00000 -1.00	199.00	192.00	199.00	1,489
21 Oct 21	200.00000 -4.00	200.00	197.40	200.00	7,500
20 Oct 21	204.00000 +0.00	207.00	200.16	204.00	2,518
19 Oct 21	204.00000 +8.00	212.00	196.00	202.00	2,763
18 Oct 21	196.00000 -6.00	206.00	196.00	202.00	122
15 Oct 21	202.00000 +0.00	207.00	194.20	202.00	3,669
14 Oct 21	202.00000 +0.00	202.00	202.00	202.00	30
13 Oct 21	202.00000 +0.00	206.00	202.00	202.00	1,610
12 Oct 21	202.00000 -4.00	207.00	192.00	202.00	685
08 Oct 21	206.00000 +4.00	206.00	206.00	206.00	5,000
06 Oct 21	202.00000 -6.00	210.00	196.00	208.00	21,988
05 Oct 21	208.00000 +0.00	208.00	196.00	208.00	4,915
04 Oct 21	208.00000 +7.50	216.00	195.35	210.00	8,463
01 Oct 21	200.50000 -12.00	200.50	198.31	200.50	15,813
30 Sep 21	212.50000 +4.62	212.50	212.50	212.50	250
29 Sep 21	207.88000 +0.38	207.88	207.88	207.88	2,158
28 Sep 21	207.50000 -11.10	207.50	207.50	207.50	5,000
27 Sep 21	218.60001 +0.00	220.00	218.60	218.60	258
24 Sep 21	218.60001 +0.00	218.60	218.60	218.60	24
23 Sep 21	218.60001 +4.60	218.60	218.60	218.60	453
21 Sep 21	214.00000 +0.00	218.60	214.00	214.00	1,164
20 Sep 21	214.00000 +7.00	220.00	200.00	207.00	7,111
15 Sep 21	207.00000 +0.00	210.00	204.65	204.65	2,177
13 Sep 21	207.00000 -4.00	213.30	206.00	206.00	461
10 Sep 21	211.00000 +4.00	211.00	211.00	211.00	1,316
09 Sep 21	207.00000 +0.00	211.00	203.65	204.50	3,751
08 Sep 21	207.00000 +8.00	213.00	199.20	199.20	35,341
07 Sep 21	199.00000 -1.00	199.00	199.00	199.00	112
06 Sep 21	199.99899 +1.00	200.00	200.00	200.00	1,200
01 Sep 21	199.00000 -0.75	200.00	199.00	199.00	1,568
24 Aug 21	199.75000 -0.25	199.75	199.75	199.75	494
20 Aug 21	199.99899 +10.00	200.00	200.00	200.00	793
19 Aug 21	190.00000 -19.00	210.00	181.00	200.00	9,624
18 Aug 21	209.00000 +7.75	209.00	209.00	209.00	169
16 Aug 21	201.25000 -3.75	201.25	201.25	201.25	3,000
13 Aug 21	205.00000 +0.00	209.10	200.90	203.00	940
12 Aug 21	205.00000 +6.82	212.00	192.00	195.00	11,667
09 Aug 21	198.18500 +3.18	208.00	198.18	198.18	10,452
05 Aug 21	195.00000 +0.00	198.25	192.00	192.00	231
04 Aug 21	195.00000 +0.00	198.50	191.10	192.00	732
03 Aug 21	195.00000 -5.00	198.90	191.30	192.00	1,053
02 Aug 21	200.00000 +4.75	200.00	200.00	200.00	44
30 Jul 21	195.25000 -7.63	195.25	195.25	195.25	2,077
29 Jul 21	202.88000 +7.88	202.88	202.88	202.88	1,094
28 Jul 21	195.00000 +0.00	195.00	195.00	195.00	500
23 Jul 21	195.00000 -2.00	195.00	195.00	195.00	108
22 Jul 21	197.00000 -3.00	204.00	190.00	197.00	22
21 Jul 21	200.00000 +5.00	210.00	200.00	200.00	1,095
20 Jul 21	195.00000 +0.00	200.00	191.00	198.00	4,258
19 Jul 21	195.00000 -1.00	197.00	187.30	191.00	5,748
16 Jul 21	196.00000 +0.20	196.00	196.00	196.00	545
15 Jul 21	195.80000 +4.80	195.80	195.80	195.80	10
14 Jul 21	191.00000 +3.50	195.70	184.00	189.00	11,577
13 Jul 21	187.50000 -3.00	190.50	181.00	190.50	11,191
12 Jul 21	190.50000 -1.10	192.00	186.75	190.50	5,180
09 Jul 21	191.60001 +1.10	191.60	191.60	191.60	124
08 Jul 21	190.50000 -2.75	191.60	186.00	191.60	2,318
07 Jul 21	193.25000 +1.25	193.25	193.25	193.25	25
06 Jul 21	192.00000 -0.50	192.00	192.00	192.00	1,558
05 Jul 21	192.50000 -0.50	200.00	186.00	193.00	1,729
02 Jul 21	193.00000 +0.00	196.00	186.00	193.00	7,028
01 Jul 21	193.00000 -3.25	200.00	186.00	192.50	2,546
25 Jun 21	196.25000 +0.25	196.25	196.25	196.25	1
23 Jun 21	196.00000 -0.45	196.00	196.00	196.00	200
22 Jun 21	196.45000 +3.95	196.45	196.45	196.45	1
21 Jun 21	192.50000 +0.00	196.45	186.50	192.50	18
18 Jun 21	192.50000 -7.50	200.00	190.00	195.00	3,802
17 Jun 21	200.00000 +0.00	200.00	190.50	200.00	8,119
16 Jun 21	200.00000 +0.00	208.50	191.75	200.00	849
15 Jun 21	200.00000 +0.00	207.50	191.50	200.00	3,453
14 Jun 21	200.00000 -9.00	209.00	191.50	200.00	6,306
11 Jun 21	209.00000 +5.00	209.00	209.00	209.00	442
10 Jun 21	204.00000 +0.00	204.00	204.00	204.00	490
08 Jun 21	204.00000 +4.00	204.00	204.00	204.00	500
07 Jun 21	200.00000 -5.00	204.50	198.75	200.00	805
04 Jun 21	205.00000 +5.00	208.00	205.00	205.00	2,468
03 Jun 21	200.00000 -5.00	205.00	198.55	200.00	1,262
02 Jun 21	205.00000 +5.00	205.00	205.00	205.00	38
01 Jun 21	200.00000 +0.00	208.00	198.35	200.00	5,782
28 May 21	200.00000 +4.00	202.00	200.00	200.00	1,050
27 May 21	196.00000 +1.00	199.65	196.00	196.00	3,006
26 May 21	195.00000 -2.00	195.00	186.00	193.00	9,000
25 May 21	197.00000 -1.99	197.00	197.00	197.00	70
24 May 21	198.99001 -0.33	199.25	198.99	198.99	777
21 May 21	199.32001 +4.32	200.00	199.32	199.32	351
20 May 21	195.00000 -7.00	199.32	186.00	195.00	1,258
19 May 21	202.00000 +2.00	202.00	202.00	202.00	2,516
17 May 21	200.00000 +0.00	206.40	191.00	200.00	778
14 May 21	200.00000 -4.00	208.00	191.00	200.00	12,582
13 May 21	204.00000 +2.00	207.00	195.00	200.00	5,500
12 May 21	202.00000 +7.74	202.00	195.00	195.00	4,338
11 May 21	194.25780 +4.26	200.00	194.26	194.26	8,868
10 May 21	190.00000 -5.00	198.00	181.00	195.00	4,985
07 May 21	195.00000 +20.00	200.00	166.50	170.00	42,024
06 May 21	175.00000 +8.25	179.50	175.00	175.00	556
05 May 21	166.75000 -3.25	166.75	166.75	166.75	1,256
04 May 21	170.00000 +0.00	179.50	166.75	170.00	2,505
30 Apr 21	170.00000 -1.00	180.00	166.50	170.00	3,091
29 Apr 21	171.00000 -4.00	178.00	171.00	171.00	2,312
27 Apr 21	175.00000 +5.00	175.00	175.00	175.00	2
26 Apr 21	170.00000 +4.00	175.00	166.00	170.00	106
23 Apr 21	166.00000 -11.00	166.00	166.00	166.00	3,111
21 Apr 21	177.00000 +7.00	178.00	177.00	177.00	57
20 Apr 21	170.00000 -10.00	179.00	166.00	170.00	2,303
19 Apr 21	180.00000 +11.00	180.00	180.00	180.00	5
16 Apr 21	169.00000 -1.00	169.00	169.00	169.00	857
15 Apr 21	170.00000 +0.00	180.00	170.00	170.00	2,540
14 Apr 21	170.00000 +7.50	180.00	168.25	168.25	7,398
09 Apr 21	162.50000 +5.00	164.63	155.00	157.50	7,820
08 Apr 21	157.50000 +5.00	160.00	155.00	155.00	2,854
07 Apr 21	152.50000 +0.00	160.00	145.00	152.50	3,416
06 Apr 21	152.50000 +0.00	160.00	151.65	152.50	10,338
01 Apr 21	152.50000 -2.50	159.75	151.00	155.00	10,129
31 Mar 21	155.00000 +0.00	159.50	153.00	155.00	7,000
30 Mar 21	155.00000 +0.00	160.00	150.00	155.00	2,002
29 Mar 21	155.00000 +0.00	160.00	150.15	155.00	1,952
26 Mar 21	155.00000 +0.00	159.90	150.02	155.00	3,050
25 Mar 21	155.00000 -2.50	158.00	150.00	157.50	5,500
24 Mar 21	157.50000 -3.00	160.50	151.80	157.50	2,026
23 Mar 21	160.50000 +3.00	160.50	160.50	160.50	623
18 Mar 21	157.50000 +0.00	160.50	150.00	157.50	1,070
17 Mar 21	157.50000 -2.50	163.00	155.00	160.00	1,781
16 Mar 21	160.00000 -2.50	160.00	155.00	160.00	3,923
15 Mar 21	162.50000 +0.00	168.50	158.85	162.50	59
12 Mar 21	162.50000 +21.50	169.00	155.00	155.00	23,418
09 Mar 21	141.00000 -3.00	144.00	136.00	141.00	9,378
08 Mar 21	144.00000 +3.00	144.00	144.00	144.00	190
05 Mar 21	141.00000 +0.00	144.50	139.75	141.00	1,374
04 Mar 21	141.00000 -2.00	142.00	140.00	141.00	5,000
03 Mar 21	143.00000 +1.00	143.00	143.00	143.00	9,000
02 Mar 21	142.00000 +0.11	142.00	138.00	141.00	6,725
01 Mar 21	141.89000 +2.89	142.00	141.89	141.89	3,985
26 Feb 21	139.00000 -1.00	139.00	139.00	139.00	2,000
25 Feb 21	140.00000 -0.45	140.00	140.00	140.00	3,000
24 Feb 21	140.45000 +1.45	140.45	140.40	140.40	2,516
22 Feb 21	139.00000 -0.50	142.00	136.00	139.50	14,128
19 Feb 21	139.50000 -0.50	140.00	138.50	138.50	4,196
18 Feb 21	140.00000 +0.00	143.00	140.00	140.00	517
17 Feb 21	140.00000 +4.00	142.00	135.00	140.00	3,161
16 Feb 21	136.00000 -4.00	136.00	136.00	136.00	529
15 Feb 21	140.00000 -1.00	145.00	135.00	140.00	6,900
11 Feb 21	141.00000 -2.00	145.00	141.00	141.00	14,053
10 Feb 21	143.00000 +3.00	143.00	143.00	143.00	5,401
08 Feb 21	140.00000 -2.00	144.00	137.00	140.00	10,783
04 Feb 21	142.00000 +0.00	142.00	142.00	142.00	2,104
03 Feb 21	142.00000 -5.00	145.00	142.00	142.00	6,138
02 Feb 21	147.00000 +7.00	147.00	147.00	147.00	15
28 Jan 21	140.00000 +0.00	142.00	139.00	140.00	5,503
27 Jan 21	140.00000 -7.50	140.00	136.00	140.00	14,577
25 Jan 21	147.50000 -0.50	154.00	145.00	147.50	2,737
22 Jan 21	148.00000 +0.00	148.00	146.05	147.50	2,000
21 Jan 21	148.00000 -8.00	148.00	146.15	148.00	9,979
20 Jan 21	156.00000 +1.00	156.00	156.00	156.00	7,571
18 Jan 21	154.99899 +4.85	155.00	155.00	155.00	20
15 Jan 21	150.14999 +0.15	150.15	150.15	150.15	3,334
13 Jan 21	150.00000 +5.75	155.00	150.00	150.00	2,622
11 Jan 21	144.25000 +0.75	150.00	144.25	144.25	3,500
08 Jan 21	143.50000 +0.00	143.50	143.50	143.50	2,500
07 Jan 21	143.50000 +6.00	143.50	143.50	143.50	34
06 Jan 21	137.50000 -2.50	143.50	135.10	140.00	149
05 Jan 21	140.00000 +0.00	140.00	140.00	140.00	3,000
04 Jan 21	140.00000 -3.50	141.00	135.00	141.00	3,968
31 Dec 20	143.50000 +1.00	145.00	143.50	143.50	7,615
30 Dec 20	142.50000 -5.00	145.00	140.00	145.00	2,830
29 Dec 20	147.50000 -10.50	154.00	140.00	150.00	2,278
23 Dec 20	158.00000 +18.00	158.00	158.00	158.00	10
21 Dec 20	140.00000 -17.00	140.00	140.00	140.00	970
16 Dec 20	157.00000 -1.00	157.00	157.00	157.00	15
15 Dec 20	158.00000 +5.00	158.00	158.00	158.00	100
11 Dec 20	153.00000 +0.00	153.00	153.00	153.00	3,005
10 Dec 20	153.00000 +0.00	153.00	153.00	153.00	1,626
09 Dec 20	153.00000 -5.00	158.00	153.00	153.00	11
08 Dec 20	158.00000 +8.00	158.00	158.00	158.00	29
07 Dec 20	150.00000 -8.00	150.00	150.00	150.00	2,000
04 Dec 20	158.00000 +8.00	158.00	158.00	158.00	2
02 Dec 20	150.00000 -3.00	158.00	143.20	145.00	5,792
27 Nov 20	153.00000 +0.50	153.00	153.00	153.00	100
24 Nov 20	152.50000 +2.50	152.50	152.50	152.50	320
23 Nov 20	150.00000 +5.00	152.50	140.00	145.00	3,530
20 Nov 20	145.00000 +0.00	151.00	137.00	145.00	109
19 Nov 20	145.00000 +5.00	151.00	137.60	145.00	1,044
18 Nov 20	140.00000 -5.00	140.00	137.40	140.00	17,296
17 Nov 20	145.00000 +0.00	148.00	138.55	140.00	18,772
16 Nov 20	145.00000 +7.00	145.00	145.00	145.00	100
13 Nov 20	138.00000 -2.00	138.00	138.00	138.00	711
12 Nov 20	140.00000 +10.00	140.00	140.00	140.00	2,500
11 Nov 20	130.00000 +0.00	131.00	129.00	130.00	7,000
10 Nov 20	130.00000 +0.00	130.00	130.00	130.00	2,537
09 Nov 20	130.00000 +2.50	140.00	130.00	130.00	3,472
04 Nov 20	127.50000 +5.00	128.00	127.50	127.50	154,995
03 Nov 20	122.50000 -5.00	122.50	122.50	122.50	2,165
29 Oct 20	127.50000 +1.00	128.50	126.50	127.50	30,679
28 Oct 20	126.50000 -13.50	126.50	126.50	126.50	1,019
26 Oct 20	140.00000 +12.50	140.00	140.00	140.00	1,421
23 Oct 20	127.50000 -12.50	140.00	125.00	127.50	4,025
21 Oct 20	140.00000 +14.65	140.00	140.00	140.00	341
20 Oct 20	125.35000 -14.65	125.35	125.35	125.35	666
19 Oct 20	140.00000 +6.00	140.00	140.00	140.00	448
16 Oct 20	134.00000 +18.00	140.00	134.00	134.00	2,420
15 Oct 20	116.00000 -18.00	116.00	116.00	116.00	18,158
14 Oct 20	134.00000 +15.00	134.00	134.00	134.00	500
12 Oct 20	119.00000 +0.25	119.00	115.75	119.00	18,000
08 Oct 20	118.75000 -18.25	118.75	118.75	118.75	8,000
05 Oct 20	137.00000 +18.45	137.00	137.00	137.00	1,452
02 Oct 20	118.55000 -8.95	118.55	118.55	118.55	2,531
30 Sep 20	127.50000 +0.00	130.00	120.15	127.50	7,724
29 Sep 20	127.50000 -2.50	130.00	125.50	127.50	1,027
28 Sep 20	130.00000 +0.00	130.00	130.00	130.00	7,771
25 Sep 20	130.00000 -7.00	130.00	130.00	130.00	1,500
22 Sep 20	137.00000 +9.50	137.00	137.00	137.00	40
21 Sep 20	127.50000 -2.50	135.00	116.50	130.00	4,732
18 Sep 20	130.00000 +5.00	130.00	120.00	130.00	14,552
17 Sep 20	125.00100 -12.50	125.00	125.00	125.00	3,239
16 Sep 20	137.50000 +7.50	140.00	125.00	137.50	518
15 Sep 20	130.00101 -10.00	130.00	130.00	130.00	4,609
14 Sep 20	140.00000 +8.00	140.00	132.00	140.00	15,500
11 Sep 20	132.00000 -8.00	132.00	132.00	132.00	14,000
10 Sep 20	140.00000 +0.00	140.00	130.00	140.00	5,500
09 Sep 20	140.00000 -14.00	143.00	130.00	143.00	18,000
08 Sep 20	154.00000 +20.60	154.00	154.00	154.00	1,487
02 Sep 20	133.39999 -3.36	133.40	133.40	133.40	500
01 Sep 20	136.75999 -21.24	136.76	136.76	136.76	500
27 Aug 20	158.00000 +8.00	158.00	158.00	158.00	8
24 Aug 20	150.00000 +0.00	159.00	142.00	151.00	4,439
21 Aug 20	150.00000 -5.71	156.20	150.00	151.00	2,954
20 Aug 20	155.71429 +5.71	159.00	155.71	155.71	58
19 Aug 20	150.00000 -4.00	154.00	146.00	146.00	1,621
17 Aug 20	154.00000 +16.88	154.00	154.00	154.00	350
14 Aug 20	137.12500 -17.88	137.13	132.00	137.13	1,964
13 Aug 20	155.00000 +18.00	155.00	155.00	155.00	964
05 Aug 20	137.00000 +0.00	137.00	137.00	137.00	1,467
04 Aug 20	137.00000 -13.00	137.00	137.00	137.00	1,238
03 Aug 20	150.00000 +10.00	150.00	150.00	150.00	596
31 Jul 20	140.00000 +8.00	141.00	139.00	140.00	5,000
29 Jul 20	132.00000 -3.00	132.00	132.00	132.00	495
27 Jul 20	135.00000 -5.00	135.00	135.00	135.00	2,000
22 Jul 20	140.00000 +0.00	145.00	138.00	140.00	2,404
17 Jul 20	140.00000 +0.00	145.00	137.00	140.00	1,731
16 Jul 20	140.00000 -1.00	150.00	138.00	140.00	1,113
15 Jul 20	141.00000 +3.50	145.00	141.00	141.00	3,837
14 Jul 20	137.50000 +0.00	137.50	137.50	137.50	1,178
10 Jul 20	137.50000 -3.50	145.00	137.50	137.50	4,162
09 Jul 20	141.00000 +1.00	141.00	141.00	141.00	2,000
08 Jul 20	140.00000 +0.00	140.00	140.00	140.00	1,000
01 Jul 20	140.00000 +16.00	140.00	140.00	140.00	989
30 Jun 20	124.00000 -16.00	124.00	124.00	124.00	731
29 Jun 20	140.00000 +12.50	140.00	140.00	140.00	714
22 Jun 20	127.50000 -2.50	127.50	127.50	127.50	3,146
18 Jun 20	130.00000 -10.00	140.00	128.00	132.50	2,470
17 Jun 20	140.00000 +10.00	140.00	140.00	140.00	2,159
16 Jun 20	130.00000 +3.00	131.00	129.00	130.00	10,000
15 Jun 20	127.00000 +0.00	127.00	127.00	127.00	477
12 Jun 20	127.00000 -3.00	127.00	127.00	127.00	5,000
11 Jun 20	130.00000 +0.00	140.00	126.00	130.00	6,224
09 Jun 20	130.00000 +0.00	140.00	126.00	130.00	7,982
08 Jun 20	130.00000 +2.50	145.00	126.00	127.50	5,520
05 Jun 20	127.50000 -2.50	140.00	115.13	119.00	8,346
04 Jun 20	130.00000 +0.00	130.00	130.00	130.00	378
02 Jun 20	130.00000 +11.00	130.00	130.00	130.00	149
27 May 20	119.00000 -5.00	130.00	112.00	117.50	2,540
26 May 20	124.00000 +0.00	124.00	124.00	124.00	804
22 May 20	124.00000 +5.00	124.00	124.00	124.00	9
18 May 20	119.00000 -5.60	119.00	119.00	119.00	16,364
15 May 20	124.60000 +6.60	124.60	124.60	124.60	1,203
14 May 20	118.00000 +5.50	124.60	118.00	118.00	5,070
13 May 20	112.50000 +12.50	115.00	110.00	110.00	19,010
12 May 20	100.00000 -10.00	100.00	100.00	100.00	16,000
11 May 20	110.00000 -2.50	113.00	100.00	112.50	2,521
04 May 20	112.50000 -6.50	113.50	111.50	113.50	8,000
01 May 20	119.00000 +1.50	119.00	119.00	119.00	4,636
29 Apr 20	117.50000 -2.50	120.00	117.00	117.00	8,618
24 Apr 20	120.00000 +9.60	120.00	120.00	120.00	300
23 Apr 20	110.40000 -6.60	110.40	110.40	110.40	1,500
22 Apr 20	117.00000 -5.50	117.00	117.00	117.00	2,000
21 Apr 20	122.50000 -12.50	135.00	116.00	122.50	6,067
20 Apr 20	135.00000 +0.00	135.00	135.00	135.00	500
17 Apr 20	135.00000 +15.00	135.00	135.00	135.00	36
15 Apr 20	120.00000 +20.00	120.00	108.00	108.00	17,078
09 Apr 20	100.00000 +0.00	100.00	100.00	100.00	5,000
08 Apr 20	100.00000 -4.00	102.00	96.50	100.00	10,435
07 Apr 20	104.00000 +2.00	104.00	104.00	104.00	850
06 Apr 20	102.00000 +4.60	103.00	102.00	102.00	7,500
03 Apr 20	97.40000 +12.40	99.00	97.40	97.40	3,028
02 Apr 20	85.00000 +3.00	85.00	85.00	85.00	2,062
31 Mar 20	82.00000 -13.00	82.00	82.00	82.00	6,891
27 Mar 20	95.00000 -13.00	95.00	95.00	95.00	1,911
25 Mar 20	108.00000 +13.16	114.00	100.00	100.00	8,970
24 Mar 20	94.84280 +22.34	94.84	80.00	80.00	25,452
23 Mar 20	72.50000 -27.00	84.40	65.26	84.40	13,249
20 Mar 20	99.50000 -7.50	108.40	94.00	102.00	15,543
19 Mar 20	107.00000 -4.10	110.00	94.00	106.50	1,520
18 Mar 20	111.09980 +7.10	111.10	111.10	111.10	45
17 Mar 20	104.00000 -8.50	104.00	90.00	104.00	13,178
16 Mar 20	112.50000 -23.05	130.30	100.00	130.30	11,330
13 Mar 20	135.55000 -1.95	135.55	135.55	135.55	4,000
12 Mar 20	137.50000 +0.00	144.25	135.55	137.50	1,619
11 Mar 20	137.50000 -3.00	140.50	135.00	137.50	16,500
10 Mar 20	140.49980 +3.00	140.50	140.50	140.50	138
09 Mar 20	137.50000 -0.05	141.00	130.30	137.50	9,500
06 Mar 20	137.55000 +0.55	137.55	135.20	137.55	11,948
05 Mar 20	137.00000 -6.50	137.00	137.00	137.00	6,756
04 Mar 20	143.50000 +3.50	143.50	143.50	143.50	1,734
03 Mar 20	140.00000 +1.00	141.25	135.02	139.00	10,300
02 Mar 20	139.00000 +2.50	143.00	135.00	136.50	4,847
28 Feb 20	136.50000 -9.30	143.00	133.15	143.00	8,946
27 Feb 20	145.80000 -15.70	155.00	145.80	155.00	11,102
25 Feb 20	161.50000 -5.50	169.00	160.00	165.00	736
24 Feb 20	167.00000 -6.00	179.00	167.00	175.00	9,949
21 Feb 20	173.00000 -2.00	179.50	170.00	175.00	24,780
20 Feb 20	175.00000 +2.60	180.00	173.00	173.00	28,716
19 Feb 20	172.39980 +0.90	172.40	172.40	172.40	1,000
18 Feb 20	171.50000 -1.00	174.00	170.25	172.50	13,299
17 Feb 20	172.50000 +3.50	175.00	168.00	169.00	6,590
14 Feb 20	169.00000 +7.50	170.00	165.00	165.00	8,123
13 Feb 20	161.50000 +1.00	161.75	156.00	160.50	32,981
12 Feb 20	160.50000 -3.50	163.00	156.00	160.50	1,144
11 Feb 20	164.00000 +3.50	164.00	164.00	164.00	3,000
07 Feb 20	160.50000 -8.50	170.00	157.80	163.50	30,228
06 Feb 20	169.00000 +5.50	169.00	169.00	169.00	11,747
05 Feb 20	163.50000 +7.29	167.00	152.50	155.00	9,450
04 Feb 20	156.20869 -0.04	158.00	156.21	156.21	19,500
03 Feb 20	156.25000 -0.25	156.25	156.25	156.25	12,000
31 Jan 20	156.50000 +2.50	156.50	156.50	156.50	81
30 Jan 20	154.00000 -2.80	155.00	153.00	154.00	12,500
29 Jan 20	156.79980 +5.80	156.80	156.80	156.80	633
28 Jan 20	151.00000 -2.20	151.00	150.00	151.00	4,335
24 Jan 20	153.19980 -0.80	153.20	150.00	153.20	19,194
23 Jan 20	154.00000 -4.50	159.85	150.50	158.50	7,867
22 Jan 20	158.50000 +8.75	165.00	152.25	152.25	13,312
21 Jan 20	149.74980 -0.25	149.75	149.75	149.75	11,359
20 Jan 20	150.00000 +0.00	150.00	150.00	150.00	500
17 Jan 20	150.00000 +2.50	150.00	150.00	150.00	600
16 Jan 20	147.50000 +0.00	152.75	141.25	147.50	21,518
15 Jan 20	147.50000 +19.00	150.33	141.00	141.00	43,339
14 Jan 20	128.50000 -6.50	128.50	128.50	128.50	800
10 Jan 20	135.00000 +9.16	135.00	135.00	135.00	868
06 Jan 20	125.84000 -5.16	125.84	125.84	125.84	3,073
03 Jan 20	131.00000 -2.00	135.50	126.32	130.50	3,197
02 Jan 20	133.00000 +3.00	138.04	133.00	133.00	7,753
31 Dec 19	130.00000 -4.00	134.90	126.20	130.00	4,643
18 Dec 19	134.00000 +4.00	134.00	134.00	134.00	185
16 Dec 19	130.00000 -2.00	131.00	125.11	130.50	9,071
13 Dec 19	132.00000 +1.50	133.25	132.00	132.00	6,151
12 Dec 19	130.50000 +5.38	130.50	127.98	130.50	4,432
10 Dec 19	125.12020 -3.31	125.12	125.12	125.12	300
04 Dec 19	128.42860 +2.43	128.43	128.43	128.43	2,335
02 Dec 19	126.00000 -9.00	126.00	126.00	126.00	3,469
28 Nov 19	135.00000 +0.00	136.70	132.50	135.00	2,212
27 Nov 19	135.00000 +9.00	137.19	132.00	132.00	5,969
25 Nov 19	126.00000 -2.00	130.00	123.40	125.00	4,667
22 Nov 19	128.00000 +5.00	130.00	128.00	128.00	2,359
20 Nov 19	123.00000 -5.00	128.00	119.50	123.00	298
13 Nov 19	127.99900 +0.00	128.00	128.00	128.00	1,100
08 Nov 19	127.99900 +7.00	128.00	128.00	128.00	500
06 Nov 19	121.00020 -7.00	121.00	121.00	121.00	2,000
04 Nov 19	127.99900 +7.00	128.00	128.00	128.00	387
31 Oct 19	121.00020 -7.00	121.00	121.00	121.00	76
30 Oct 19	128.00000 -2.00	128.00	128.00	128.00	10,000
22 Oct 19	129.99980 +14.00	130.00	130.00	130.00	2,000
17 Oct 19	116.00000 -4.00	116.00	116.00	116.00	10,900
16 Oct 19	120.00000 +4.00	122.00	115.00	117.00	12,614
15 Oct 19	116.00000 -2.00	116.00	116.00	116.00	4,000
11 Oct 19	117.99980 +0.00	118.00	118.00	118.00	1,414
04 Oct 19	117.99980 +0.40	118.00	118.00	118.00	670
30 Sep 19	117.60000 +0.00	117.60	117.60	117.60	850
27 Sep 19	117.60000 +5.20	117.60	117.60	117.60	423
26 Sep 19	112.40020 -4.60	112.40	112.40	112.40	1,800
23 Sep 19	116.99980 +3.00	117.00	117.00	117.00	2,559
20 Sep 19	114.00000 -2.50	117.00	111.25	114.00	1,200
18 Sep 19	116.50000 -0.30	116.50	116.50	116.50	213
03 Sep 19	116.80000 +0.00	116.80	116.80	116.80	856
27 Aug 19	116.80000 +0.00	116.80	116.80	116.80	699
23 Aug 19	116.80000 +0.00	116.80	116.80	116.80	106
22 Aug 19	116.80000 -0.20	116.80	116.80	116.80	63
21 Aug 19	116.99980 +4.00	117.00	117.00	117.00	212
19 Aug 19	113.00000 +4.90	114.00	112.00	113.00	8,600
16 Aug 19	108.10000 -6.40	108.10	108.10	108.10	1,497
15 Aug 19	114.50000 +4.50	114.50	114.50	114.50	2,172
12 Aug 19	110.00000 -4.70	110.00	110.00	110.00	3,000
08 Aug 19	114.70000 +0.70	114.70	114.70	114.70	4,000
07 Aug 19	114.00000 +4.00	115.00	110.00	115.00	2,886
06 Aug 19	110.00000 -5.00	110.00	110.00	110.00	1,000
05 Aug 19	115.00000 +5.00	120.00	110.00	115.00	13,235
01 Aug 19	110.00000 -5.00	110.00	110.00	110.00	5,000
30 Jul 19	115.00000 -3.00	117.00	110.00	115.00	1,482
29 Jul 19	118.00000 +4.35	118.00	118.00	118.00	508
25 Jul 19	113.64740 -1.35	113.65	113.65	113.65	1,292
24 Jul 19	115.00000 -3.99	118.99	114.25	115.00	9,250
22 Jul 19	118.99000 +0.00	118.99	118.99	118.99	2,000
18 Jul 19	118.99000 +3.99	118.99	118.99	118.99	600
17 Jul 19	115.00000 -3.13	120.00	114.00	115.00	8,366
16 Jul 19	118.12500 +0.00	118.13	118.13	118.13	838
12 Jul 19	118.12500 +0.00	118.13	118.13	118.13	314
09 Jul 19	118.12500 +3.13	118.13	118.13	118.13	430
04 Jul 19	115.00000 +0.00	115.00	115.00	115.00	3,500
03 Jul 19	115.00000 -5.00	115.00	115.00	115.00	13,265
01 Jul 19	120.00000 -0.75	120.00	120.00	120.00	9,908
19 Jun 19	120.75000 -0.25	120.75	120.75	120.75	206
13 Jun 19	121.00000 +2.00	121.00	121.00	121.00	800
12 Jun 19	119.00000 +4.00	120.00	115.50	119.00	2,619
11 Jun 19	115.00000 -5.20	115.00	115.00	115.00	3,476
10 Jun 19	120.20000 +1.20	120.20	120.20	120.20	2,485
07 Jun 19	119.00000 -1.75	120.00	115.00	120.00	5,213
06 Jun 19	120.75000 +0.75	120.75	120.75	120.75	14
03 Jun 19	120.00000 +2.40	121.00	119.00	120.00	38,000
31 May 19	117.60000 -3.65	117.60	117.60	117.60	1,000
30 May 19	121.25000 +1.25	121.25	121.25	121.25	25,272
28 May 19	120.00000 -1.50	121.45	115.00	120.00	7,675
24 May 19	121.50000 +1.50	121.50	121.50	121.50	11
21 May 19	120.00000 +0.00	121.00	119.00	120.00	18,000
20 May 19	120.00000 +4.90	122.00	117.00	120.00	18,958
17 May 19	115.10020 -4.90	115.10	115.10	115.10	1,000
15 May 19	120.00000 +0.00	120.00	120.00	120.00	207
13 May 19	120.00000 -0.05	120.00	120.00	120.00	416
08 May 19	120.05000 -2.45	125.00	120.05	122.50	5,054
07 May 19	122.50000 -2.47	124.97	120.00	120.00	41,494
03 May 19	124.97000 +4.97	124.97	124.97	124.97	900
30 Apr 19	120.00000 -4.00	121.00	120.00	121.00	10,000
29 Apr 19	124.00000 -4.00	124.00	124.00	124.00	4,300
25 Apr 19	128.00000 +3.00	128.00	128.00	128.00	50
24 Apr 19	125.00000 +0.00	130.00	123.00	125.00	183
23 Apr 19	125.00000 +1.50	130.00	123.00	125.00	3,834
18 Apr 19	123.50000 -6.50	123.50	123.50	123.50	432
17 Apr 19	130.00000 +10.00	130.00	130.00	130.00	15,192
16 Apr 19	120.00000 +3.00	120.00	120.00	120.00	4,047
15 Apr 19	117.00000 -4.75	117.00	117.00	117.00	25
08 Apr 19	121.75000 +2.75	122.00	121.75	121.75	2,032
05 Apr 19	119.00000 -2.97	121.75	115.14	119.00	1,770
04 Apr 19	121.96720 +6.97	121.97	121.97	121.97	14
03 Apr 19	115.00000 +5.96	115.00	111.65	111.65	11,000
02 Apr 19	109.03820 +8.04	109.50	109.04	109.04	7,747
01 Apr 19	101.00000 -7.00	101.00	101.00	101.00	1,698
29 Mar 19	107.99980 +3.00	108.00	108.00	108.00	779
28 Mar 19	105.00000 +3.00	107.00	105.00	106.00	13,005
27 Mar 19	102.00000 -1.00	102.00	102.00	102.00	4,628
25 Mar 19	103.00020 +0.00	103.00	103.00	103.00	840
22 Mar 19	103.00020 -5.00	103.00	103.00	103.00	79
20 Mar 19	108.00000 +0.00	108.00	108.00	108.00	230
15 Mar 19	108.00000 +5.20	108.00	108.00	108.00	500
12 Mar 19	102.80000 -5.70	102.80	102.80	102.80	118
08 Mar 19	108.50000 -1.50	109.50	107.50	108.50	10,000
05 Mar 19	110.00000 +1.00	110.00	110.00	110.00	250
01 Mar 19	109.00020 -1.00	109.00	108.00	109.00	3,992
27 Feb 19	110.00000 +0.00	110.00	110.00	110.00	623
26 Feb 19	110.00000 +1.00	112.00	110.00	110.00	4,737
25 Feb 19	109.00000 +1.00	112.00	108.00	109.00	9,339
21 Feb 19	108.00020 -2.00	108.00	107.50	108.00	5,128
20 Feb 19	109.99900 +0.00	110.00	110.00	110.00	5,266
19 Feb 19	110.00000 +1.00	110.00	110.00	110.00	2,000
18 Feb 19	109.00000 -4.00	110.00	108.00	110.00	20,728
15 Feb 19	113.00000 +7.00	113.00	113.00	113.00	175
13 Feb 19	106.00000 -4.50	106.00	106.00	106.00	48
12 Feb 19	110.50000 -3.00	113.00	106.45	110.50	4,818
06 Feb 19	113.50000 +0.50	114.00	113.50	113.50	3,015
05 Feb 19	113.00000 +0.00	113.00	112.50	112.50	11,743
01 Feb 19	113.00000 -1.00	114.00	110.00	113.00	11,126
30 Jan 19	113.99980 +4.00	114.00	114.00	114.00	400
24 Jan 19	110.00000 +0.00	110.00	110.00	110.00	1,500
23 Jan 19	110.00000 -6.00	118.00	110.00	115.00	10,077
22 Jan 19	116.00000 -1.00	116.00	116.00	116.00	506
21 Jan 19	117.00000 +0.00	117.00	117.00	117.00	2,863
18 Jan 19	117.00000 +2.00	117.00	117.00	117.00	96
16 Jan 19	115.00000 +2.10	118.00	114.06	114.06	3,124
15 Jan 19	112.90000 -0.10	112.90	112.90	112.90	125
10 Jan 19	112.99980 +0.00	113.00	113.00	113.00	500
09 Jan 19	112.99980 +3.00	113.00	113.00	113.00	879
08 Jan 19	110.00000 -4.00	111.00	109.00	110.00	11,500
07 Jan 19	114.00000 +6.00	114.00	114.00	114.00	15
04 Jan 19	108.00000 -6.50	108.00	105.00	108.00	7,800
03 Jan 19	114.50000 +1.00	117.00	114.50	114.50	4,781
02 Jan 19	113.50000 +0.00	113.50	113.50	113.50	1,400
31 Dec 18	113.50000 +0.00	113.50	113.50	113.50	1,548
27 Dec 18	113.50000 +5.50	113.50	113.50	113.50	1,047
24 Dec 18	108.00100 -4.99	108.00	108.00	108.00	600
21 Dec 18	112.99000 -0.01	112.99	112.99	112.99	600
14 Dec 18	113.00000 +3.00	114.00	112.00	114.00	7,500
10 Dec 18	110.00000 -0.30	110.00	110.00	110.00	900
06 Dec 18	110.30000 -2.20	110.30	110.30	110.30	1,052
04 Dec 18	112.50000 -4.50	112.50	112.50	112.50	5,000
30 Nov 18	117.00000 +4.00	120.00	112.50	117.00	730
28 Nov 18	113.00020 -4.00	113.00	113.00	113.00	2,463
27 Nov 18	117.00000 -3.00	118.00	116.00	117.00	7,050
26 Nov 18	120.00000 +0.00	120.00	120.00	120.00	676
23 Nov 18	120.00000 +2.00	120.00	120.00	120.00	136
22 Nov 18	118.00000 +3.00	118.00	118.00	118.00	851
19 Nov 18	114.99900 -3.00	115.00	115.00	115.00	3,469
15 Nov 18	118.00000 +5.00	118.00	118.00	118.00	167
14 Nov 18	113.00000 +2.00	118.00	111.25	113.00	623
12 Nov 18	111.00020 -5.95	111.00	111.00	111.00	50
09 Nov 18	116.95400 +2.95	116.95	116.95	116.95	1,500
08 Nov 18	114.00000 +4.00	116.00	110.00	112.00	3,116
06 Nov 18	110.00000 -6.00	110.00	110.00	110.00	5,321
31 Oct 18	116.00000 +3.00	116.00	116.00	116.00	2,155
22 Oct 18	113.00000 +0.00	114.00	112.00	113.00	5,923
18 Oct 18	113.00000 -3.00	118.00	110.00	113.00	2,888
17 Oct 18	115.99980 +3.00	116.00	116.00	116.00	1,000
15 Oct 18	113.00000 +9.00	113.00	113.00	113.00	193
11 Oct 18	104.00000 -4.00	104.00	104.00	104.00	847
10 Oct 18	108.00000 -7.45	108.00	108.00	108.00	9
09 Oct 18	115.45020 -3.55	115.45	115.45	115.45	2,214
04 Oct 18	119.00000 +3.55	119.00	119.00	119.00	2,015
03 Oct 18	115.45250 -4.55	115.45	115.45	115.45	2,632
02 Oct 18	120.00000 -1.00	123.00	120.00	120.00	5,789
27 Sep 18	120.99980 -1.00	121.00	121.00	121.00	76
25 Sep 18	121.99980 +0.00	122.00	122.00	122.00	1,639
24 Sep 18	121.99980 +1.00	122.00	122.00	122.00	1,000
20 Sep 18	121.00000 -1.00	121.00	121.00	121.00	10,646
19 Sep 18	121.99980 +0.00	122.00	122.00	122.00	1,632
17 Sep 18	121.99980 +0.50	122.00	122.00	122.00	200
13 Sep 18	121.50000 -3.50	121.50	121.50	121.50	750
12 Sep 18	125.00000 +16.00	128.00	120.00	120.00	25,251
11 Sep 18	109.00000 -2.00	109.00	109.00	109.00	394
05 Sep 18	111.00000 +3.00	111.00	111.00	111.00	500
04 Sep 18	108.00000 +0.00	108.00	108.00	108.00	2,000
03 Sep 18	108.00000 -7.00	110.00	100.00	110.00	46,691
31 Aug 18	115.00000 -2.80	117.85	115.00	115.00	4,442
30 Aug 18	117.80000 -0.05	117.80	117.80	117.80	6
29 Aug 18	117.85000 +3.85	117.85	117.85	117.85	1,847
28 Aug 18	114.00000 -1.00	118.00	110.00	115.00	1,508
24 Aug 18	115.00000 -3.00	115.00	110.00	115.00	9,185
22 Aug 18	118.00000 +0.00	118.00	118.00	118.00	647
21 Aug 18	118.00100 -2.00	118.00	118.00	118.00	810
15 Aug 18	120.00000 -1.00	120.00	120.00	120.00	1,270
13 Aug 18	121.00000 +1.00	125.00	118.00	122.50	11,499
10 Aug 18	120.00000 -3.50	120.00	120.00	120.00	2,000
08 Aug 18	123.50000 -1.50	123.50	123.50	123.50	1,100
06 Aug 18	125.00000 -1.00	125.00	125.00	125.00	5,014
03 Aug 18	126.00000 +6.00	126.00	126.00	126.00	4,761
01 Aug 18	120.00000 -5.00	120.00	120.00	120.00	425
31 Jul 18	125.00000 -2.50	125.00	125.00	125.00	2,090
30 Jul 18	127.50000 +0.00	130.00	125.00	127.50	5,761
27 Jul 18	127.50000 +6.50	133.00	121.00	122.50	21,499
26 Jul 18	121.00000 -5.00	121.00	121.00	121.00	350
19 Jul 18	126.00000 -1.00	132.00	123.00	131.00	18,674
17 Jul 18	127.00100 -4.00	127.00	127.00	127.00	746
13 Jul 18	131.00000 +0.00	132.76	128.00	131.00	5,464
10 Jul 18	131.00000 -3.00	132.00	130.00	132.00	10,000
09 Jul 18	134.00000 +2.00	134.00	134.00	134.00	1,089
05 Jul 18	132.00000 -2.20	133.00	131.00	132.00	10,000
03 Jul 18	134.20000 +2.20	134.20	134.20	134.20	927
02 Jul 18	132.00000 +5.00	133.00	131.00	132.00	10,000
29 Jun 18	127.00000 -5.00	127.00	127.00	127.00	1,000
28 Jun 18	132.00000 -1.50	132.85	127.00	132.00	6,541
27 Jun 18	133.50000 -1.50	137.00	130.00	135.00	11,216
26 Jun 18	135.00101 -2.50	140.00	135.00	137.50	22,130
25 Jun 18	137.50000 +2.50	138.00	135.00	135.00	6,387
22 Jun 18	135.00000 +8.78	135.00	135.00	135.00	735
21 Jun 18	126.22020 +0.22	126.75	126.22	126.22	2,573
20 Jun 18	126.00000 -1.55	127.00	125.00	126.00	12,500
19 Jun 18	127.55000 +0.05	127.55	127.55	127.55	1,359
18 Jun 18	127.50000 +6.50	132.00	124.00	124.00	11,612
11 Jun 18	121.00000 +3.50	121.00	121.00	121.00	7,450
01 Jun 18	117.50000 -6.50	117.50	117.10	117.50	1,950
29 May 18	124.00000 +0.00	124.00	124.00	124.00	247
25 May 18	124.00000 +0.00	124.00	124.00	124.00	31
22 May 18	124.00000 -1.00	124.00	124.00	124.00	8,000
21 May 18	125.00000 +5.00	125.00	125.00	125.00	4,000
18 May 18	120.00000 +0.00	125.00	117.50	120.00	5,350
17 May 18	120.00000 +0.00	122.00	120.00	120.00	15,000
16 May 18	120.00000 +4.00	120.00	120.00	120.00	4,583
14 May 18	116.00000 +4.00	121.00	112.00	117.00	3,422
11 May 18	112.00000 -9.00	112.00	112.00	112.00	5,747
10 May 18	121.00000 +8.50	121.00	121.00	121.00	1,234
08 May 18	112.50000 -0.50	112.50	112.50	112.50	10,903
04 May 18	113.00000 -4.00	113.00	113.00	113.00	277
03 May 18	117.00000 +0.00	118.00	114.00	117.00	2,500
02 May 18	117.00000 +0.00	118.00	116.00	117.00	10,000
01 May 18	117.00000 -0.50	118.00	116.00	117.00	8,500
30 Apr 18	117.50000 -2.00	120.00	113.00	117.50	4,145
24 Apr 18	119.50000 -0.50	120.50	118.50	120.00	2,000
20 Apr 18	120.00000 +3.00	125.00	120.00	120.00	6,436
19 Apr 18	117.00000 +1.20	117.00	117.00	117.00	2,000
18 Apr 18	115.80000 -4.20	115.80	115.80	115.80	2,000
16 Apr 18	120.00000 +3.00	120.20	117.00	120.20	16,361
13 Apr 18	117.00000 -3.75	117.00	117.00	117.00	16,743
12 Apr 18	120.75000 +3.75	120.75	120.20	120.75	5,858
11 Apr 18	117.00000 -4.50	117.00	117.00	117.00	2,000
10 Apr 18	121.49980 +3.50	121.50	121.50	121.50	3,634
09 Apr 18	118.00020 +0.00	118.00	117.00	118.00	2,898
06 Apr 18	118.00000 -4.00	118.00	118.00	118.00	2,000
05 Apr 18	122.00000 -0.50	125.00	122.00	122.50	8,000
04 Apr 18	122.50000 -4.50	127.00	121.00	122.00	13,850
03 Apr 18	126.99900 +5.00	127.00	127.00	127.00	3,951
29 Mar 18	122.00000 +2.00	123.00	121.00	122.00	24,000
28 Mar 18	120.00000 +2.50	120.00	118.00	118.00	21,900
27 Mar 18	117.50000 -0.50	118.00	117.00	118.00	4,969
26 Mar 18	118.00000 -0.50	118.00	118.00	118.00	10,000
23 Mar 18	118.50000 -2.50	119.50	117.50	119.50	10,000
22 Mar 18	121.00000 -4.00	125.00	118.88	121.00	2,595
21 Mar 18	125.00000 +4.00	125.00	125.00	125.00	847
20 Mar 18	121.00000 -4.00	122.00	120.00	121.00	10,000
19 Mar 18	125.00000 +0.00	125.00	125.00	125.00	800
16 Mar 18	125.00000 +6.12	125.00	125.00	125.00	5,002
15 Mar 18	118.88000 -6.12	118.88	118.88	118.88	7,137
14 Mar 18	125.00000 +8.00	125.00	125.00	125.00	3,188
13 Mar 18	117.00000 -1.00	117.00	117.00	117.00	3,900
09 Mar 18	118.00000 +1.50	125.00	117.50	119.00	29,000
07 Mar 18	116.50000 +3.75	116.50	116.50	116.50	4,358
05 Mar 18	112.75000 +0.25	112.75	112.75	112.75	984
02 Mar 18	112.50020 +0.00	112.50	112.50	112.50	1,000
01 Mar 18	112.50020 -7.00	112.50	112.50	112.50	544
28 Feb 18	119.50000 +0.00	119.50	119.50	119.50	254
27 Feb 18	119.50000 +7.25	119.50	119.50	119.50	33
16 Feb 18	112.25000 -2.75	112.25	112.18	112.25	2,289
15 Feb 18	115.00000 -1.10	119.50	112.00	115.00	3,102
08 Feb 18	116.10000 +0.65	116.10	116.10	116.10	4,000
06 Feb 18	115.45000 -0.55	115.45	115.45	115.45	3,692
05 Feb 18	116.00000 -3.00	116.00	116.00	116.00	241
02 Feb 18	119.00000 +2.25	120.00	119.00	119.00	7,201
01 Feb 18	116.75000 +4.00	118.00	116.75	116.75	7,987
31 Jan 18	112.75000 -1.25	112.75	112.75	112.75	5,000
30 Jan 18	114.00000 -4.00	118.00	112.50	114.00	4,956
29 Jan 18	117.99900 +4.00	118.00	118.00	118.00	4,000
26 Jan 18	114.00000 +0.00	116.50	110.00	114.00	4,290
25 Jan 18	114.00000 -4.00	118.00	110.00	114.00	2,373
23 Jan 18	118.00000 +5.00	118.00	118.00	118.00	1,000
22 Jan 18	113.00000 -2.00	113.00	113.00	113.00	8,750
19 Jan 18	115.00000 +1.00	115.00	115.00	115.00	1,646
17 Jan 18	114.00000 +9.00	114.50	114.00	114.00	4,000
12 Jan 18	105.00000 -3.00	108.75	101.60	105.00	2,456
11 Jan 18	108.00000 +6.40	108.00	108.00	108.00	1,000
10 Jan 18	101.60020 -3.40	101.60	101.60	101.60	46
09 Jan 18	105.00000 -3.75	108.75	102.20	105.00	10,563
05 Jan 18	108.75000 +0.00	108.75	108.75	108.75	16
02 Jan 18	108.75000 +6.75	108.75	108.75	108.75	6
22 Dec 17	102.00020 -6.00	102.00	102.00	102.00	1,751
21 Dec 17	108.00000 -0.25	109.00	108.00	108.00	1,359
18 Dec 17	108.25000 +2.25	108.25	108.25	108.25	99
15 Dec 17	106.00000 +0.00	108.50	102.50	106.00	615
14 Dec 17	106.00000 +0.00	108.50	106.00	106.00	23,373
13 Dec 17	106.00000 -2.50	108.50	102.50	106.00	206
11 Dec 17	108.49980 +6.50	108.50	108.50	108.50	200
08 Dec 17	102.00020 -8.00	102.00	102.00	102.00	1,000
07 Dec 17	109.99980 +0.00	110.00	110.00	110.00	335
06 Dec 17	110.00000 +2.50	110.00	110.00	110.00	16
05 Dec 17	107.50000 -1.79	107.50	107.50	107.50	12,650
04 Dec 17	109.28830 +7.29	109.60	109.29	109.29	5,458
01 Dec 17	102.00000 -5.50	102.00	102.00	102.00	5,000
29 Nov 17	107.50000 -0.50	107.50	107.50	107.50	1,350
24 Nov 17	108.00000 +5.50	108.00	108.00	108.00	46
21 Nov 17	102.50000 +0.00	103.00	102.00	102.50	3,700
16 Nov 17	102.50000 -2.50	103.00	102.00	103.00	1,336
14 Nov 17	105.00000 +0.00	105.50	103.00	105.00	18,180
13 Nov 17	105.00000 +0.25	106.00	104.00	106.00	27,010
07 Nov 17	104.75020 -4.25	104.75	104.75	104.75	484
03 Nov 17	109.00000 +3.00	109.00	109.00	109.00	229
01 Nov 17	106.00000 -3.00	110.00	104.00	106.00	37,616
30 Oct 17	109.00000 +5.00	110.00	109.00	109.00	26,800
27 Oct 17	104.00020 -4.00	104.00	104.00	104.00	1,980
25 Oct 17	108.00000 -1.00	113.00	108.00	108.00	43,141
24 Oct 17	108.99980 +0.00	109.00	109.00	109.00	250
23 Oct 17	108.99980 +1.00	110.00	109.00	109.00	2,500
20 Oct 17	107.99980 +3.00	108.00	108.00	108.00	400
19 Oct 17	105.00000 +0.00	106.50	101.00	105.00	8,378
17 Oct 17	105.00000 -2.50	108.00	102.00	105.00	7,600
16 Oct 17	107.50000 +0.50	107.50	107.50	107.50	100
12 Oct 17	107.00000 +0.00	107.00	107.00	107.00	209
11 Oct 17	107.00000 +2.00	107.00	107.00	107.00	608
10 Oct 17	105.00000 -3.00	105.00	103.00	105.00	33,500
02 Oct 17	108.00000 +3.00	108.00	108.00	108.00	3,699
25 Sep 17	105.00000 +5.00	108.00	103.00	104.00	45,567
22 Sep 17	100.00000 -4.00	100.00	100.00	100.00	1,000
21 Sep 17	104.00000 +5.00	106.50	100.00	100.00	52,086
15 Sep 17	99.00000 -4.00	103.00	96.00	100.00	20,427
14 Sep 17	103.00000 +0.21	103.00	103.00	103.00	1,930
13 Sep 17	102.78500 -0.21	102.79	102.79	102.79	5,700
12 Sep 17	103.00000 +0.00	103.50	103.00	103.00	819
11 Sep 17	103.00000 +4.00	103.00	103.00	103.00	496
08 Sep 17	99.00000 +1.20	99.00	99.00	99.00	3,000
04 Sep 17	97.80000 -7.20	97.80	97.80	97.80	4,000
01 Sep 17	104.99980 +4.00	105.00	105.00	105.00	800
29 Aug 17	100.99900 +1.00	101.00	101.00	101.00	2,500
24 Aug 17	100.00000 +0.00	100.00	100.00	100.00	1,541
22 Aug 17	100.00000 +0.00	100.00	100.00	100.00	4,000
17 Aug 17	100.00000 +3.25	100.00	100.00	100.00	18
16 Aug 17	96.75000 -5.25	96.75	96.75	96.75	3,110
15 Aug 17	102.00000 +4.00	102.00	102.00	102.00	221
14 Aug 17	98.00000 +0.00	102.00	96.70	98.00	5,583
11 Aug 17	98.00000 -1.00	98.00	95.00	98.00	3,960
09 Aug 17	99.00000 +0.02	99.00	99.00	99.00	252
08 Aug 17	98.98000 +0.98	98.98	98.98	98.98	3,536
03 Aug 17	98.00000 +0.00	98.80	98.00	98.00	17,466
01 Aug 17	98.00000 -2.00	98.00	98.00	98.00	1,000
31 Jul 17	100.00000 +0.00	102.00	98.00	100.00	17,000
28 Jul 17	100.00000 +1.00	100.67	98.00	100.67	13,140
27 Jul 17	99.00000 -4.00	99.00	99.00	99.00	7,340
26 Jul 17	103.00000 -4.00	106.99	99.00	103.00	4,200
24 Jul 17	106.99900 +2.70	107.00	107.00	107.00	1,400
21 Jul 17	104.29980 +2.30	104.30	104.30	104.30	750
20 Jul 17	102.00000 +0.00	104.10	100.00	102.00	6,750
18 Jul 17	102.00000 -2.00	104.00	100.00	104.00	8,000
17 Jul 17	104.00000 -1.00	104.00	101.00	104.00	13,227
13 Jul 17	105.00000 -1.00	105.00	105.00	105.00	1,000
12 Jul 17	106.00000 -4.50	106.00	106.00	106.00	1,000
10 Jul 17	110.50000 -1.50	112.00	106.00	110.50	3,918
07 Jul 17	112.00000 +6.00	112.00	112.00	112.00	500
06 Jul 17	106.00000 -4.50	106.00	106.00	106.00	1,475
04 Jul 17	110.50000 -2.25	112.50	106.00	110.50	660
30 Jun 17	112.74980 +2.25	112.75	112.75	112.75	1,685
28 Jun 17	110.50000 -2.50	115.00	105.00	110.50	18,445
26 Jun 17	113.00000 +2.50	113.00	113.00	113.00	870
21 Jun 17	110.50000 -1.50	111.75	106.00	110.50	1,047
16 Jun 17	112.00000 +0.00	112.00	112.00	112.00	262
15 Jun 17	112.00000 +1.50	112.30	112.00	112.00	2,690
14 Jun 17	110.50000 +0.00	112.30	105.00	110.50	13,049
13 Jun 17	110.50000 +2.50	110.50	110.50	110.50	522
12 Jun 17	108.00000 +0.00	108.00	108.00	108.00	258
09 Jun 17	108.00000 +2.00	108.00	108.00	108.00	88
08 Jun 17	106.00000 +0.00	106.00	106.00	106.00	1,700
06 Jun 17	106.00000 -2.00	106.00	106.00	106.00	2,818
05 Jun 17	108.00000 +2.00	111.00	106.00	109.50	891
02 Jun 17	106.00000 -6.65	106.00	105.00	106.00	7,140
01 Jun 17	112.65000 +1.65	112.65	112.65	112.65	2,213
31 May 17	111.00000 +1.50	111.00	111.00	111.00	4,500
30 May 17	109.50000 +3.50	111.00	106.50	109.50	894
26 May 17	106.00000 -3.00	106.00	106.00	106.00	2,015
25 May 17	109.00000 +1.00	109.00	109.00	109.00	33,536
24 May 17	108.00000 +1.00	109.60	106.00	108.00	1,860
18 May 17	107.00000 -2.00	107.00	107.00	107.00	1,954
15 May 17	109.00000 +0.00	109.80	100.00	109.80	2,624
11 May 17	109.00000 +0.00	109.00	109.00	109.00	5,006
10 May 17	109.00100 -1.00	109.00	109.00	109.00	3,000
09 May 17	110.00000 -5.00	110.00	109.00	110.00	7,402
08 May 17	115.00000 +6.00	115.00	115.00	115.00	1,316
05 May 17	109.00100 -3.00	109.00	109.00	109.00	300
02 May 17	112.00000 +3.50	114.00	110.00	110.00	7,562
28 Apr 17	108.50000 -0.50	110.00	104.00	106.50	23,730
27 Apr 17	109.00000 +3.00	110.00	109.00	109.00	9,753
26 Apr 17	106.00000 -2.00	110.00	105.00	105.00	36,470
25 Apr 17	108.00000 +0.00	108.00	108.00	108.00	6,000
21 Apr 17	108.00000 +4.00	108.00	108.00	108.00	4,243
20 Apr 17	104.00000 -4.00	108.00	103.00	104.00	42,757
19 Apr 17	108.00000 +0.00	108.00	108.00	108.00	2,774
18 Apr 17	108.00000 +0.00	108.00	108.00	108.00	3,692
13 Apr 17	108.00000 +4.00	108.00	108.00	108.00	1,200
12 Apr 17	104.00000 +0.00	108.00	104.00	104.00	45,133
11 Apr 17	104.00000 +6.00	108.00	104.00	104.00	9,700
06 Apr 17	98.00000 -2.00	98.00	98.00	98.00	2,472
05 Apr 17	100.00000 -1.00	100.00	97.63	100.00	3,630
04 Apr 17	101.00000 +0.00	105.00	100.00	101.00	13,073
03 Apr 17	101.00000 +2.00	102.00	101.00	101.00	4,800
31 Mar 17	99.00000 -4.00	99.00	98.00	99.00	10,502
23 Mar 17	103.00000 +0.00	103.00	103.00	103.00	3,071
22 Mar 17	103.00000 +0.00	103.00	103.00	103.00	3,691
21 Mar 17	103.00000 +2.50	103.00	103.00	103.00	958
20 Mar 17	100.50000 +0.00	104.00	99.00	100.50	6,483
17 Mar 17	100.50000 +0.00	101.95	97.00	100.50	38,209
16 Mar 17	100.50000 -0.63	102.44	97.00	99.50	5,965
14 Mar 17	101.12500 +0.00	102.00	101.13	101.13	12,669
13 Mar 17	101.12500 -0.43	101.13	101.13	101.13	3,900
10 Mar 17	101.55000 -0.20	101.55	101.55	101.55	101
09 Mar 17	101.75000 +2.25	101.75	101.75	101.75	495
08 Mar 17	99.50000 +1.50	99.50	99.50	99.50	3,000
07 Mar 17	98.00000 +0.00	100.00	94.00	98.00	7,048
06 Mar 17	98.00000 +1.00	98.00	94.33	97.00	2,803
03 Mar 17	97.00000 -5.88	97.00	95.50	97.00	8,429
01 Mar 17	102.87500 +3.38	102.88	102.88	102.88	1,900
28 Feb 17	99.50000 +1.50	102.88	98.00	99.50	3,344
27 Feb 17	98.00000 -1.50	98.00	98.00	98.00	3,700
24 Feb 17	99.50000 -2.50	100.25	99.50	99.50	42,200
23 Feb 17	102.00000 +0.00	102.00	102.00	102.00	7,500
21 Feb 17	102.00000 +0.00	102.00	102.00	102.00	509
16 Feb 17	102.00000 +3.00	102.00	102.00	102.00	1,948
15 Feb 17	99.00000 +0.00	102.50	99.00	99.00	42,387
14 Feb 17	99.00000 +0.00	103.00	99.00	99.00	9,902
13 Feb 17	99.00000 +0.00	103.59	99.00	99.00	11,588
10 Feb 17	99.00000 -2.00	101.75	99.00	99.00	50,459
09 Feb 17	101.00000 +0.10	101.00	101.00	101.00	4,964
08 Feb 17	100.90000 +1.90	100.95	100.90	100.90	4,196
06 Feb 17	99.00000 -2.00	102.00	95.07	99.00	20,224
03 Feb 17	101.00000 +2.00	101.50	101.00	101.00	15,450
02 Feb 17	99.00000 +1.00	102.76	99.00	99.00	5,998
01 Feb 17	98.00000 -0.25	98.75	95.00	95.50	8,342
31 Jan 17	98.25000 -2.75	99.00	98.25	99.00	11,610
30 Jan 17	101.00000 +2.00	101.00	101.00	101.00	1,698
27 Jan 17	99.00000 -2.18	100.00	96.00	99.00	7,150
26 Jan 17	101.17780 +0.09	101.18	101.18	101.18	500
25 Jan 17	101.08890 +0.09	101.50	101.09	101.09	6,966
24 Jan 17	101.00000 +4.00	101.00	94.35	97.50	9,703
23 Jan 17	97.00000 +1.70	99.75	97.00	97.00	9,000
18 Jan 17	95.30000 -3.70	95.30	95.30	95.30	345
17 Jan 17	99.00000 +2.00	99.00	99.00	99.00	6,995
16 Jan 17	97.00000 +3.92	99.10	95.30	97.00	2,531
12 Jan 17	93.08000 -6.17	93.08	93.08	93.08	470
11 Jan 17	99.25000 -0.20	99.33	99.25	99.25	2,209
10 Jan 17	99.45000 +1.45	99.56	99.45	99.45	1,810
09 Jan 17	98.00000 -2.00	100.00	95.00	100.00	21,000
06 Jan 17	100.00000 -2.95	103.00	100.00	100.00	1,479
03 Jan 17	102.95000 +3.95	102.95	102.95	102.95	133
30 Dec 16	99.00000 -4.00	99.00	99.00	99.00	75
22 Dec 16	103.00000 +2.00	103.00	103.00	103.00	662
21 Dec 16	101.00000 -0.43	101.00	101.00	101.00	5,000
19 Dec 16	101.43000 +0.18	101.43	101.43	101.43	976
16 Dec 16	101.25000 +0.00	101.44	101.25	101.25	6,276
15 Dec 16	101.25000 +2.75	101.44	101.25	101.25	612
13 Dec 16	98.50000 -1.67	101.02	95.00	98.50	5,096
09 Dec 16	100.17000 +0.02	100.17	100.17	100.17	4,000
08 Dec 16	100.15000 +5.15	100.15	100.15	100.15	299
07 Dec 16	95.00000 -5.15	95.00	95.00	95.00	5,650
06 Dec 16	100.15000 +0.15	100.18	100.15	100.15	3,470
05 Dec 16	100.00000 +0.10	100.00	100.00	100.00	10,500
02 Dec 16	99.90000 +0.40	100.50	99.90	99.90	2,300
01 Dec 16	99.50000 -3.00	100.50	97.00	100.50	6,939
30 Nov 16	102.50000 +1.50	103.00	102.50	102.50	6,056
29 Nov 16	101.00000 -2.00	102.50	98.00	102.50	4,200
24 Nov 16	103.00000 -1.00	105.00	99.00	103.00	8,980
23 Nov 16	104.00000 +0.80	106.50	104.00	104.50	1,095
22 Nov 16	103.20000 +0.20	103.20	103.20	103.20	735
17 Nov 16	103.00000 -3.00	103.00	103.00	103.00	3,000
16 Nov 16	106.00000 -3.95	110.00	104.00	106.00	9,257
15 Nov 16	109.94530 +3.95	110.00	109.95	109.95	1,010
14 Nov 16	106.00000 +2.00	110.00	104.00	104.00	3,200
11 Nov 16	104.00000 -9.00	107.00	100.00	105.00	13,294
10 Nov 16	113.00000 +0.00	113.25	113.00	113.00	7,070
07 Nov 16	113.00000 +0.00	113.56	109.00	113.50	8,201
04 Nov 16	113.00000 -1.40	113.00	109.79	113.00	15,000
03 Nov 16	114.40000 +0.00	114.40	114.40	114.40	87
02 Nov 16	114.40000 +4.30	114.50	114.40	114.40	480
01 Nov 16	110.10000 -3.90	110.10	109.79	110.10	1,369
28 Oct 16	114.00000 +4.90	114.00	114.00	114.00	216
26 Oct 16	109.10000 -1.40	109.10	109.10	109.10	500
25 Oct 16	110.50000 -6.88	110.50	110.50	110.50	6,000
24 Oct 16	117.37780 +3.38	117.38	117.38	117.38	427
20 Oct 16	114.00000 +5.00	114.00	114.00	114.00	3,000
19 Oct 16	109.00000 -4.00	109.00	108.50	109.00	18,000
18 Oct 16	113.00000 +2.50	116.00	109.00	110.50	10,450
17 Oct 16	110.50000 -2.25	114.00	110.00	110.50	13,476
14 Oct 16	112.75000 -0.05	112.75	112.75	112.75	4,423
12 Oct 16	112.80000 +2.30	112.80	112.80	112.80	1,195
07 Oct 16	110.50000 +2.50	112.90	110.00	110.50	15,472
05 Oct 16	108.00000 -2.50	108.00	108.00	108.00	5,078
04 Oct 16	110.50000 -0.50	112.90	107.00	110.50	13,376
03 Oct 16	111.00000 +0.50	111.00	111.00	111.00	4,000
30 Sep 16	110.50000 -3.00	112.90	110.00	112.90	17,289
29 Sep 16	113.50000 +0.00	114.79	111.00	113.50	2,781
28 Sep 16	113.50000 +0.00	113.64	112.90	113.50	6,000
27 Sep 16	113.50000 +2.54	114.00	110.00	113.50	8,750
26 Sep 16	110.96250 -2.04	110.96	110.81	110.96	737
23 Sep 16	113.00000 +3.00	113.00	112.90	113.00	3,866
22 Sep 16	110.00100 -1.00	110.00	110.00	110.00	1,000
21 Sep 16	111.00000 -2.50	111.00	111.00	111.00	2,040
20 Sep 16	113.50000 +0.00	113.50	113.50	113.50	3,073
19 Sep 16	113.50000 +0.00	113.89	110.00	113.50	5,420
16 Sep 16	113.50000 +0.50	114.00	110.00	113.00	8,927
15 Sep 16	113.00000 +0.00	113.00	113.00	113.00	220
14 Sep 16	113.00000 -0.50	113.00	113.00	113.00	1,703
13 Sep 16	113.50000 +5.25	117.00	107.00	111.00	150,234
12 Sep 16	108.25000 +2.45	108.35	108.25	108.25	314
07 Sep 16	105.80000 +1.80	106.00	105.80	105.80	1,337
06 Sep 16	104.00000 +0.00	106.35	102.00	103.50	49,613
05 Sep 16	104.00000 -3.00	108.05	104.00	107.00	4,300
01 Sep 16	107.00000 -3.75	109.98	104.00	108.00	20,600
26 Aug 16	110.75000 +2.75	110.75	110.75	110.75	3,000
25 Aug 16	108.00000 +1.00	110.80	108.00	108.00	2,946
24 Aug 16	107.00000 +6.00	108.00	103.00	105.00	43,748
23 Aug 16	101.00000 +1.00	101.00	101.00	101.00	5,000
22 Aug 16	100.00100 -5.00	100.00	100.00	100.00	358
19 Aug 16	105.00000 -5.00	110.00	102.00	110.00	62,052
18 Aug 16	110.00000 -4.00	111.85	103.00	110.00	7,145
17 Aug 16	114.00000 +4.00	114.00	114.00	114.00	50
16 Aug 16	110.00000 -1.50	112.00	105.00	112.00	9,427
15 Aug 16	111.50000 -3.50	111.50	111.50	111.50	490
12 Aug 16	115.00000 +6.50	117.00	110.00	110.00	25,092
11 Aug 16	108.50000 +0.00	110.00	107.00	108.50	3,694
10 Aug 16	108.50000 -1.50	110.00	95.00	110.00	24,173
09 Aug 16	110.00000 +0.00	110.00	110.00	110.00	2,677
08 Aug 16	110.00000 -0.50	110.00	110.00	110.00	100
05 Aug 16	110.50000 +0.00	110.50	110.00	110.50	1,416
04 Aug 16	110.50000 +0.00	110.50	110.00	110.50	3,235
03 Aug 16	110.50000 +0.50	110.50	110.00	110.50	11,338
01 Aug 16	110.00000 +0.00	110.00	110.00	110.00	1,000
29 Jul 16	110.00000 +0.00	110.00	110.00	110.00	1,466
28 Jul 16	110.00000 +0.00	110.00	105.00	110.00	5,450
27 Jul 16	110.00000 +0.00	110.00	110.00	110.00	200
26 Jul 16	110.00000 -1.50	110.00	110.00	110.00	1,357
25 Jul 16	111.50000 +1.50	112.00	110.00	111.50	21,000
21 Jul 16	110.00000 +0.00	110.00	110.00	110.00	2,145
20 Jul 16	110.00000 -1.00	110.00	103.00	110.00	6,733
19 Jul 16	111.00000 +0.00	111.00	110.00	111.00	2,000
18 Jul 16	111.00000 -0.25	111.00	110.00	111.00	1,500
14 Jul 16	111.25000 +1.25	111.25	110.00	111.25	8,207
13 Jul 16	110.00000 +0.00	110.00	110.00	110.00	7,541
11 Jul 16	110.00000 +0.00	110.00	110.00	110.00	781
08 Jul 16	110.00000 +0.00	110.00	110.00	110.00	2,682
07 Jul 16	110.00000 +0.00	110.00	110.00	110.00	17
06 Jul 16	110.00000 -2.00	110.00	110.00	110.00	2,705
05 Jul 16	112.00000 -0.50	112.00	112.00	112.00	150
01 Jul 16	112.50000 +0.00	112.50	110.00	112.50	5,745
29 Jun 16	112.50000 +0.00	113.50	110.00	112.50	3,051
28 Jun 16	112.50000 -5.50	118.00	105.00	118.00	4,099
27 Jun 16	118.00000 -1.00	118.00	118.00	118.00	1,330
24 Jun 16	119.00000 -8.00	119.98	115.00	115.00	3,458
22 Jun 16	127.00000 +0.00	127.00	127.00	127.00	500
16 Jun 16	127.00000 -0.50	127.00	118.00	127.00	4,555
14 Jun 16	127.50000 -0.40	127.50	127.00	127.50	770
13 Jun 16	127.90000 +0.65	127.90	127.50	127.90	236
10 Jun 16	127.25000 -1.25	127.25	127.25	127.25	44
09 Jun 16	128.50000 +0.00	128.50	119.00	128.50	11,118
07 Jun 16	128.50000 +1.50	128.50	126.00	128.50	2,740
06 Jun 16	127.00000 -0.25	127.00	127.00	127.00	2,725
03 Jun 16	127.25000 -1.95	127.25	127.25	127.25	363
01 Jun 16	129.20000 +4.20	129.20	129.20	129.20	2,312
31 May 16	125.00000 -3.00	125.00	125.00	125.00	2,988
27 May 16	128.00000 +0.50	129.00	128.00	128.00	7,602
26 May 16	127.50000 -2.00	130.00	125.00	130.00	3,300
25 May 16	129.50000 +0.00	129.50	129.50	129.50	1,749
24 May 16	129.50000 +0.00	129.50	129.50	129.50	1,500
23 May 16	129.50000 -0.50	129.50	129.50	129.50	2,653
20 May 16	130.00000 +5.00	130.00	118.00	130.00	13,986
19 May 16	125.00000 -5.00	125.00	125.00	125.00	11,000
18 May 16	130.00000 -3.00	132.00	127.00	128.50	23,500
17 May 16	133.00000 +4.00	133.00	133.00	133.00	2,000
16 May 16	129.00000 -5.50	136.18	125.00	134.50	14,426
13 May 16	134.50000 +1.50	136.18	131.70	134.50	6,457
11 May 16	133.00000 -6.50	133.00	133.00	133.00	1,800
05 May 16	139.50000 +4.50	139.50	139.50	139.50	100
03 May 16	135.00000 +0.00	135.00	134.50	135.00	5,000
28 Apr 16	135.00000 +0.50	137.00	133.75	137.00	8,200
27 Apr 16	134.50000 -7.50	134.50	134.50	134.50	300
25 Apr 16	142.00000 +8.00	142.00	142.00	142.00	8,300
21 Apr 16	134.00000 -2.00	134.00	134.00	134.00	3,500
18 Apr 16	136.00000 -7.00	136.25	135.00	136.25	4,000
15 Apr 16	143.00000 +5.00	143.00	143.00	143.00	204
13 Apr 16	138.00000 +0.00	140.00	133.50	138.00	7,550
12 Apr 16	138.00000 +2.50	141.75	135.00	135.00	13,615
08 Apr 16	135.50000 +5.50	135.50	135.50	135.50	124
07 Apr 16	130.00000 +0.00	130.00	130.00	130.00	5,000
06 Apr 16	130.00000 -5.00	130.00	130.00	130.00	2,800
01 Apr 16	135.00000 -4.25	139.25	135.00	137.50	5,620
31 Mar 16	139.25000 +1.75	139.25	139.25	139.25	63
30 Mar 16	137.50000 +9.43	140.00	136.60	136.60	4,316
29 Mar 16	128.07001 -4.93	128.07	125.00	128.07	10,500
23 Mar 16	133.00000 +7.00	133.75	126.00	126.00	17,000
21 Mar 16	125.99900 +5.94	126.00	126.00	126.00	114
18 Mar 16	120.06000 -5.69	120.06	120.00	120.06	2,180
16 Mar 16	125.75000 +2.75	125.75	125.75	125.75	796
15 Mar 16	123.00000 +0.00	126.00	120.06	123.00	38,850
14 Mar 16	123.00000 +2.50	126.00	120.00	123.00	2,667
11 Mar 16	120.50000 +0.00	120.50	120.50	120.50	2,829
10 Mar 16	120.50000 +0.03	120.50	120.50	120.50	3,311
09 Mar 16	120.47500 +4.47	120.47	120.47	120.47	13,000
07 Mar 16	116.00000 +0.00	116.00	116.00	116.00	4,387
04 Mar 16	116.00000 -2.00	116.00	116.00	116.00	530
01 Mar 16	118.00000 -3.50	118.00	118.00	118.00	200
29 Feb 16	121.50000 +4.50	121.50	121.50	121.50	170
24 Feb 16	117.00100 -2.17	117.00	117.00	117.00	2,609
19 Feb 16	119.17230 -0.83	119.17	119.17	119.17	2,500
18 Feb 16	120.00000 +0.00	120.00	115.00	120.00	15,663
17 Feb 16	120.00000 -3.00	120.00	120.00	120.00	32,500
12 Feb 16	123.00000 +0.00	123.00	123.00	123.00	813
11 Feb 16	123.00000 +3.00	123.00	123.00	123.00	1,886
08 Feb 16	120.00000 -4.00	120.00	120.00	120.00	5,332
05 Feb 16	124.00000 +0.80	124.50	123.00	124.00	4,406
04 Feb 16	123.19980 +13.20	123.20	123.00	123.20	4,500
03 Feb 16	110.00000 -10.00	110.00	110.00	110.00	12,879
02 Feb 16	120.00000 +5.00	120.00	120.00	120.00	1,050
29 Jan 16	115.00000 -5.00	115.00	115.00	115.00	10,000
28 Jan 16	120.00000 -5.00	120.00	120.00	120.00	1,629
27 Jan 16	124.99980 +0.00	125.00	125.00	125.00	2,400
26 Jan 16	125.00000 -9.00	127.00	125.00	125.00	872
25 Jan 16	134.00000 +0.00	134.00	130.00	134.00	248
22 Jan 16	134.00000 -2.30	135.92	130.00	135.50	2,900
19 Jan 16	136.30000 +1.30	136.30	136.30	136.30	15,000
15 Jan 16	135.00000 -3.40	135.00	133.80	135.00	1,150
14 Jan 16	138.39999 -0.10	138.40	138.40	138.40	600
12 Jan 16	138.49980 +1.50	138.50	138.50	138.50	96
11 Jan 16	137.00000 -3.00	137.00	137.00	137.00	1,500
07 Jan 16	139.99980 -1.86	140.00	137.30	140.00	2,100
05 Jan 16	141.85980 +5.86	141.86	141.86	141.86	2,000
04 Jan 16	136.00000 +1.00	138.00	135.00	135.00	4,875
30 Dec 15	135.00000 +0.00	135.00	135.00	135.00	2,811
29 Dec 15	135.00000 -5.00	135.00	135.00	135.00	2,500
24 Dec 15	140.00000 +0.00	140.00	140.00	140.00	2,000
23 Dec 15	140.00000 +0.00	140.00	140.00	140.00	714
18 Dec 15	140.00000 +0.00	140.00	140.00	140.00	224
17 Dec 15	140.00000 +0.00	140.00	140.00	140.00	3,418
16 Dec 15	140.00000 +0.00	140.00	140.00	140.00	150
14 Dec 15	140.00000 +0.00	140.00	140.00	140.00	700
11 Dec 15	140.00000 -0.13	140.00	140.00	140.00	2,231
10 Dec 15	140.12500 -0.13	140.13	140.13	140.13	5,000
08 Dec 15	140.25000 -0.25	140.25	140.25	140.25	1,600
07 Dec 15	140.50000 -0.50	140.50	140.00	140.50	1,200
04 Dec 15	141.00000 +0.00	141.00	141.00	141.00	2,122
03 Dec 15	141.00000 -0.75	141.00	141.00	141.00	345
02 Dec 15	141.75000 +3.75	141.75	141.75	141.75	403
01 Dec 15	138.00000 -9.00	138.00	138.00	138.00	10,000
25 Nov 15	147.00000 -3.00	150.00	144.00	150.00	6,750
20 Nov 15	150.00000 +8.00	150.00	150.00	150.00	2,100
16 Nov 15	142.00000 -10.00	142.00	142.00	142.00	5,133
12 Nov 15	151.99980 -0.50	152.00	152.00	152.00	5,735
11 Nov 15	152.50000 -10.00	153.25	145.00	152.50	19,427
04 Nov 15	162.50000 -4.50	163.50	160.00	163.50	11,007
03 Nov 15	167.00000 +7.18	170.00	165.00	165.00	5,957
28 Oct 15	159.82500 -0.15	159.82	159.82	159.82	2,000
23 Oct 15	159.97501 +3.48	159.98	159.98	159.98	213
22 Oct 15	156.50000 +5.90	160.00	153.00	155.00	6,725
21 Oct 15	150.60001 -2.47	150.60	150.60	150.60	49
20 Oct 15	153.07021 -1.93	153.07	153.07	153.07	4,200
15 Oct 15	155.00020 -5.00	155.00	155.00	155.00	1,500
14 Oct 15	160.00000 +0.00	160.00	160.00	160.00	1,155
13 Oct 15	159.99980 +8.00	160.00	160.00	160.00	85
12 Oct 15	152.00000 +1.80	152.00	152.00	152.00	100
09 Oct 15	150.20000 +0.00	150.20	150.20	150.20	1,789
08 Oct 15	150.20000 +3.20	150.20	150.20	150.20	1,500
01 Oct 15	147.00000 -1.00	147.00	147.00	147.00	5,400
28 Sep 15	148.00000 +2.55	153.00	148.00	148.00	20,000
24 Sep 15	145.45000 -0.55	145.45	145.45	145.45	1,718
23 Sep 15	146.00000 +8.00	146.00	145.65	146.00	24,970
22 Sep 15	138.00000 -7.75	138.00	138.00	138.00	13,100
21 Sep 15	145.75000 -4.25	145.75	145.00	145.75	3,425
16 Sep 15	150.00000 +3.50	150.00	150.00	150.00	150
15 Sep 15	146.49980 -0.25	146.50	146.25	146.50	1,445
14 Sep 15	146.74980 -0.75	146.75	145.00	146.75	849
10 Sep 15	147.50000 -1.10	148.60	144.00	146.50	7,166
09 Sep 15	148.59979 +2.10	148.60	148.60	148.60	1,000
08 Sep 15	146.50000 -10.50	153.00	143.50	153.00	23,541
07 Sep 15	157.00000 +6.00	157.00	157.00	157.00	100
03 Sep 15	151.00000 -3.80	151.00	151.00	151.00	1,700
27 Aug 15	154.79980 -0.20	154.80	154.80	154.80	6,659
20 Aug 15	155.00000 -3.65	157.00	150.00	157.00	11,000
17 Aug 15	158.64999 +1.15	158.65	158.65	158.65	3,200
14 Aug 15	157.50000 +1.00	158.75	155.00	157.50	4,007
13 Aug 15	156.50000 +1.50	157.50	150.00	155.00	6,071
12 Aug 15	154.99980 +0.00	155.00	155.00	155.00	1,935
07 Aug 15	154.99980 -5.00	155.00	150.00	155.00	17,616
06 Aug 15	160.00000 -9.00	162.00	160.00	162.00	1,014
05 Aug 15	169.00000 +9.00	169.00	169.00	169.00	2,500
04 Aug 15	160.00000 -7.30	160.00	159.54	160.00	3,622
28 Jul 15	167.30000 +0.00	167.30	162.00	167.30	5,717
24 Jul 15	167.30000 -2.70	167.30	162.00	167.30	13,200
23 Jul 15	170.00000 +0.00	170.00	170.00	170.00	100
14 Jul 15	170.00000 +2.00	170.00	169.05	169.05	8,233
09 Jul 15	168.00020 -1.00	168.00	168.00	168.00	300
08 Jul 15	168.99980 +0.00	169.00	168.00	169.00	10,619
07 Jul 15	169.00000 -6.75	169.00	169.00	169.00	3,000
06 Jul 15	175.75000 -0.25	175.75	172.00	175.75	3,423
03 Jul 15	176.00000 +4.00	176.30	175.00	176.00	3,021
29 Jun 15	172.00000 -3.00	172.00	172.00	172.00	901
24 Jun 15	175.00000 +0.00	175.00	175.00	175.00	562
23 Jun 15	175.00000 -1.30	175.00	175.00	175.00	2,500
22 Jun 15	176.30000 -2.70	176.30	176.30	176.30	847
18 Jun 15	179.00000 +0.00	180.00	173.00	178.00	30,659
16 Jun 15	179.00000 -1.00	180.00	179.00	180.00	6,152
15 Jun 15	180.00000 +1.50	180.00	178.50	178.50	1,299
10 Jun 15	178.50000 +5.00	180.00	173.85	173.85	5,939
09 Jun 15	173.50000 +0.50	177.00	173.00	173.50	14,151
08 Jun 15	173.00011 -2.00	173.00	173.00	173.00	686
05 Jun 15	175.00011 -5.00	180.00	175.00	175.00	2,104
03 Jun 15	180.00000 +9.00	180.00	180.00	180.00	4,800
28 May 15	171.00011 -9.00	171.00	171.00	171.00	3,000
27 May 15	180.00000 +8.00	180.00	180.00	180.00	8,444
20 May 15	172.00000 +3.50	172.00	172.00	172.00	2,000
18 May 15	168.50000 +0.00	168.80	167.31	168.80	993
15 May 15	168.50000 -1.50	171.50	168.50	171.50	5,750
14 May 15	170.00000 +3.00	170.00	170.00	170.00	1,291
13 May 15	167.00000 +9.00	167.00	160.00	160.00	5,988
11 May 15	158.00000 +5.00	158.00	158.00	158.00	2,898
08 May 15	153.00000 +6.50	155.00	148.44	148.44	8,650
07 May 15	146.50000 +1.80	148.44	144.70	146.50	2,715
05 May 15	144.70010 +0.70	144.70	144.70	144.70	488
28 Apr 15	144.00000 -0.74	144.00	144.00	144.00	9,500
27 Apr 15	144.73511 -3.92	144.74	144.74	144.74	980
23 Apr 15	148.65050 +2.15	148.65	148.65	148.65	3,027
17 Apr 15	146.50000 -1.28	148.22	144.68	146.00	5,915
16 Apr 15	147.77780 +2.78	147.78	147.78	147.78	104
15 Apr 15	145.00000 +5.00	147.78	144.00	144.00	4,182
14 Apr 15	140.00000 +6.95	140.00	135.10	137.50	22,000
13 Apr 15	133.05009 -1.95	133.05	133.05	133.05	625
10 Apr 15	135.00000 +2.50	136.00	131.53	132.50	10,742
09 Apr 15	132.50000 -1.25	135.00	131.43	132.50	9,335
08 Apr 15	133.75000 +3.22	133.75	133.75	133.75	17
02 Apr 15	130.52510 -3.47	130.53	130.53	130.53	2,959
01 Apr 15	134.00000 +1.50	134.00	134.00	134.00	5,500
31 Mar 15	132.50000 +0.00	134.00	130.00	132.50	11,736
30 Mar 15	132.50000 -2.50	134.00	130.00	134.00	17,028
27 Mar 15	135.00000 +0.00	137.40	130.00	135.00	10,129
24 Mar 15	135.00000 +2.85	138.80	130.00	135.00	10,000
23 Mar 15	132.14999 -2.85	132.15	132.15	132.15	1,500
20 Mar 15	135.00000 -4.85	138.80	131.07	135.00	6,657
19 Mar 15	139.85001 +7.85	139.90	139.85	139.85	1,579
18 Mar 15	132.00000 -2.00	132.00	130.00	132.00	106,504
12 Mar 15	134.00000 -0.95	134.00	134.00	134.00	5,000
10 Mar 15	134.94670 +0.50	134.95	134.95	134.95	2,959
09 Mar 15	134.45000 +1.95	134.45	134.45	134.45	777
06 Mar 15	132.50000 -1.73	135.00	128.00	131.50	17,100
05 Mar 15	134.23000 +4.23	134.23	134.23	134.23	17
02 Mar 15	130.00000 -2.50	130.00	130.00	130.00	10,000
27 Feb 15	132.50000 +2.50	135.00	130.00	132.50	1,929
23 Feb 15	130.00000 -2.00	130.00	130.00	130.00	6,800
19 Feb 15	132.00000 -0.50	132.00	132.00	132.00	290,000
18 Feb 15	132.50000 -5.10	133.00	132.00	133.00	13,250
17 Feb 15	137.60001 +6.60	137.60	137.60	137.60	2,180
16 Feb 15	131.00000 -3.00	131.00	128.54	131.00	4,200
13 Feb 15	134.00000 +9.00	134.00	129.73	129.73	9,300
11 Feb 15	125.00000 -3.95	125.00	125.00	125.00	309
05 Feb 15	128.95000 +3.95	128.95	128.95	128.95	2,017
04 Feb 15	125.00000 -1.50	125.00	125.00	125.00	547
02 Feb 15	126.50000 -3.16	128.95	123.50	127.50	6,200
27 Jan 15	129.66000 +4.56	129.66	129.66	129.66	3,500
26 Jan 15	125.10000 -6.90	125.10	125.10	125.10	8,000
22 Jan 15	132.00000 +0.00	132.00	132.00	132.00	785
21 Jan 15	132.00000 +7.13	132.00	132.00	132.00	937
19 Jan 15	124.87000 -0.13	124.87	124.87	124.87	1,883
16 Jan 15	125.00000 -1.60	127.00	124.64	125.00	15,000
15 Jan 15	126.60000 +2.10	126.60	126.60	126.60	100
14 Jan 15	124.50000 -0.50	124.50	124.50	124.50	1,180
13 Jan 15	125.00000 +4.90	126.50	123.30	123.30	4,800
08 Jan 15	120.10000 +0.16	120.10	120.10	120.10	1,500
07 Jan 15	119.94000 +1.44	119.94	118.00	118.50	8,492
06 Jan 15	118.50000 -6.00	120.52	115.00	120.52	61,085
05 Jan 15	124.50000 +1.50	124.50	124.50	124.50	993
02 Jan 15	123.00000 -2.00	123.00	123.00	123.00	1,000
22 Dec 14	125.00000 -4.50	125.00	125.00	125.00	5,700
18 Dec 14	129.50000 -1.50	132.54	126.00	129.00	8,950
17 Dec 14	131.00000 +0.00	131.00	131.00	131.00	6
16 Dec 14	131.00000 +3.00	131.00	131.00	131.00	3
15 Dec 14	128.00000 +1.50	128.00	126.00	126.50	31,616
12 Dec 14	126.50000 +0.00	126.50	125.00	126.50	686
11 Dec 14	126.50000 +1.50	129.00	125.10	126.00	4,023
08 Dec 14	125.00000 -2.64	127.64	122.33	125.00	1,349
05 Dec 14	127.64000 +2.64	127.64	127.64	127.64	156
04 Dec 14	125.00000 +0.00	127.64	122.00	125.00	631
03 Dec 14	125.00000 +0.00	125.00	125.00	125.00	7,500
02 Dec 14	125.00000 -7.96	127.64	122.00	126.00	1,749
01 Dec 14	132.96001 +0.04	132.96	132.96	132.96	220
27 Nov 14	132.92000 +5.92	132.92	132.92	132.92	1,504
25 Nov 14	127.00000 -4.00	127.00	127.00	127.00	700
24 Nov 14	131.00000 +1.61	132.96	127.00	131.00	3,735
21 Nov 14	129.38699 +1.89	129.39	127.50	129.39	68,210
20 Nov 14	127.50000 -9.90	127.50	127.50	127.50	10,000
11 Nov 14	137.39999 +2.40	137.40	137.40	137.40	1,455
10 Nov 14	135.00000 +0.00	136.00	130.00	135.00	1,000
07 Nov 14	135.00000 -2.35	135.00	131.10	135.00	5,535
06 Nov 14	137.35001 +2.35	137.40	137.35	137.35	716
05 Nov 14	135.00000 -3.57	139.29	133.00	137.50	4,404
04 Nov 14	138.57140 +2.45	138.57	138.57	138.57	1,500
03 Nov 14	136.11900 +6.05	138.57	136.12	136.12	5,493
31 Oct 14	130.07001 -0.03	130.07	130.07	130.07	1,707
30 Oct 14	130.10500 -5.90	130.10	130.00	130.10	3,253
28 Oct 14	136.00000 +1.00	136.00	136.00	136.00	400
27 Oct 14	135.00000 +1.50	135.00	135.00	135.00	600
23 Oct 14	133.50000 -8.50	136.13	130.00	133.50	3,752
20 Oct 14	142.00000 +6.44	142.00	142.00	142.00	8,147
17 Oct 14	135.56000 +1.56	135.56	130.00	134.00	10,582
16 Oct 14	134.00000 -3.50	135.00	130.00	135.00	7,000
10 Oct 14	137.50000 -4.50	142.00	130.00	139.50	310,272
09 Oct 14	142.00000 -5.00	142.00	140.00	142.00	53,999
08 Oct 14	147.00000 -12.00	158.00	147.00	156.00	4,594
07 Oct 14	159.00000 -3.00	159.00	158.00	159.00	1,375
06 Oct 14	162.00000 +0.00	162.00	162.00	162.00	994
01 Oct 14	162.00000 +0.00	162.00	162.00	162.00	5,900
29 Sep 14	162.00000 -1.95	162.00	162.00	162.00	569
26 Sep 14	163.95000 +1.95	163.95	163.95	163.95	306
23 Sep 14	162.00000 +0.00	162.00	162.00	162.00	784
22 Sep 14	162.00000 +2.00	162.00	162.00	162.00	39
18 Sep 14	160.00000 +0.00	160.00	160.00	160.00	1,362
16 Sep 14	160.00000 -4.57	160.00	160.00	160.00	500
15 Sep 14	164.57140 +0.57	164.57	164.57	164.57	7
11 Sep 14	164.00000 +0.00	165.00	160.00	164.00	14,000
10 Sep 14	164.00000 -4.00	166.00	162.00	165.00	12,500
09 Sep 14	168.00000 +2.00	168.00	168.00	168.00	5,000
05 Sep 14	166.00000 -1.88	166.00	166.00	166.00	325
04 Sep 14	167.88000 +1.20	168.00	167.88	167.88	9,513
03 Sep 14	166.67999 +2.46	166.68	166.68	166.68	324
02 Sep 14	164.22000 -0.28	164.22	164.22	164.22	5,000
01 Sep 14	164.50000 -2.50	168.00	163.31	164.50	10,573
29 Aug 14	167.00000 +5.43	167.00	167.00	167.00	7,500
26 Aug 14	161.57140 +0.00	161.57	161.57	161.57	8,000
22 Aug 14	161.57140 +0.00	161.57	161.57	161.57	2,000
20 Aug 14	161.57140 +0.57	161.57	161.57	161.57	59
19 Aug 14	161.00000 +2.63	161.00	161.00	161.00	3,139
15 Aug 14	158.37500 -0.12	158.38	158.00	158.38	2,440
13 Aug 14	158.49001 -4.51	158.49	158.49	158.49	287
12 Aug 14	163.00000 +4.25	163.00	163.00	163.00	90
08 Aug 14	158.75000 +2.75	158.75	158.75	158.75	600
07 Aug 14	156.00000 -2.70	156.00	156.00	156.00	14,500
06 Aug 14	158.70000 -4.30	158.70	158.70	158.70	146
05 Aug 14	163.00000 +4.02	163.90	158.50	163.00	2,072
01 Aug 14	158.97501 -4.02	158.98	158.60	158.98	1,259
31 Jul 14	163.00000 -1.65	163.90	158.60	163.00	709
30 Jul 14	164.64999 +1.65	164.65	164.65	164.65	700
29 Jul 14	163.00000 -4.12	165.00	158.50	163.00	4,222
28 Jul 14	167.12000 +4.12	167.12	167.12	167.12	52
24 Jul 14	163.00000 -1.30	166.90	160.00	163.00	4,099
23 Jul 14	164.29649 +2.80	164.30	164.30	164.30	1,900
22 Jul 14	161.50000 +3.50	162.75	157.95	157.95	3,015
21 Jul 14	158.00000 +1.00	158.00	158.00	158.00	9,741
18 Jul 14	157.00000 +4.00	157.00	157.00	157.00	4,000
17 Jul 14	153.00000 -1.00	153.00	153.00	153.00	2,553
16 Jul 14	154.00000 +2.00	154.00	152.00	154.00	4,000
11 Jul 14	152.00000 +0.00	152.00	152.00	152.00	41
09 Jul 14	152.00000 -4.00	152.00	152.00	152.00	1,457
07 Jul 14	156.00000 +0.00	156.00	156.00	156.00	3,580
04 Jul 14	156.00000 +3.50	156.00	156.00	156.00	370
03 Jul 14	152.50000 +0.00	152.50	152.00	152.50	8,500
02 Jul 14	152.50000 -7.50	160.00	150.00	160.00	20,250
01 Jul 14	160.00000 +0.00	160.00	160.00	160.00	4,254
25 Jun 14	160.00000 -7.00	160.00	160.00	160.00	2,817
23 Jun 14	167.00000 +7.00	167.00	167.00	167.00	2,750
20 Jun 14	160.00000 -7.00	160.00	160.00	160.00	1,000
19 Jun 14	167.00000 -4.80	167.00	167.00	167.00	1,000
16 Jun 14	171.80000 +3.80	171.80	171.80	171.80	4
12 Jun 14	168.00000 -3.84	168.00	168.00	168.00	1,000
11 Jun 14	171.84000 -0.04	171.84	171.84	171.84	71
10 Jun 14	171.88000 -0.12	171.88	171.88	171.88	184
09 Jun 14	172.00000 +2.00	172.00	172.00	172.00	2,500
06 Jun 14	170.00000 -6.00	170.00	170.00	170.00	5,623
05 Jun 14	176.00000 +0.00	176.00	176.00	176.00	13
02 Jun 14	176.00000 +0.00	176.00	176.00	176.00	80
27 May 14	176.00000 +5.70	176.00	176.00	176.00	1,700
23 May 14	170.30000 -5.85	170.30	170.30	170.30	3,248
22 May 14	176.15340 +7.65	176.15	176.15	176.15	4,254
21 May 14	168.50000 -8.50	168.50	168.50	168.50	9,269
20 May 14	177.00000 +0.00	177.00	177.00	177.00	1,122
15 May 14	177.00000 +1.00	177.00	177.00	177.00	1,000
14 May 14	176.00000 +0.00	177.02	170.00	177.02	3,500
13 May 14	176.00000 -4.00	176.00	175.00	176.00	1,370
12 May 14	180.00000 -2.50	184.90	180.00	182.50	8,520
09 May 14	182.50000 -2.50	189.10	177.10	184.00	10,781
07 May 14	185.00000 +2.50	186.45	177.32	182.50	15,558
06 May 14	182.50000 +6.50	185.00	175.00	176.00	15,339
02 May 14	176.00000 +4.94	177.50	172.45	172.45	3,928
01 May 14	171.06410 +3.06	171.06	171.06	171.06	1,147
30 Apr 14	168.00000 +1.50	168.00	168.00	168.00	5,000
29 Apr 14	166.50000 +16.50	167.00	158.00	158.00	6,901
28 Apr 14	150.00000 -1.75	150.00	147.00	150.00	3,420
25 Apr 14	151.75000 -1.25	151.75	144.00	151.75	17,098
23 Apr 14	153.00000 +6.93	153.00	153.00	153.00	2,500
22 Apr 14	146.07001 +0.00	146.07	146.07	146.07	167
14 Apr 14	146.07001 -7.93	146.07	146.07	146.07	353
09 Apr 14	154.00000 +1.00	154.00	154.00	154.00	1,801
08 Apr 14	153.00000 -6.00	158.50	145.00	155.50	26,230
04 Apr 14	159.00000 +6.00	159.00	159.00	159.00	10,000
03 Apr 14	153.00000 +1.00	153.00	153.00	153.00	3,895
02 Apr 14	152.00000 -3.00	154.00	147.32	154.00	4,777
01 Apr 14	155.00000 +5.00	155.00	155.00	155.00	3,000
28 Mar 14	150.00000 -5.00	150.00	150.00	150.00	148
26 Mar 14	155.00000 -3.00	155.00	155.00	155.00	2,700
25 Mar 14	158.00000 -2.39	158.00	152.00	158.00	13,321
21 Mar 14	160.39439 +7.89	160.39	158.00	158.00	5,120
20 Mar 14	152.50000 +4.50	153.00	150.00	150.00	8,777
19 Mar 14	148.00000 +0.50	148.00	148.00	148.00	9,600
17 Mar 14	147.50000 -2.50	151.00	140.00	150.00	19,322
14 Mar 14	150.00000 -5.00	151.50	150.00	151.50	23,708
13 Mar 14	155.00000 -6.50	155.00	155.00	155.00	5,000
12 Mar 14	161.50000 +6.50	163.45	155.00	161.50	7,500
10 Mar 14	155.00000 -5.00	155.00	155.00	155.00	600
05 Mar 14	160.00000 -3.50	160.00	160.00	160.00	2,714
03 Mar 14	163.50000 -0.50	163.50	163.50	163.50	5,000
27 Feb 14	164.00000 +4.00	164.00	155.00	162.50	8,600
26 Feb 14	160.00000 -5.00	160.00	160.00	160.00	2,500
25 Feb 14	165.00000 +0.00	165.00	160.00	165.00	2,872
24 Feb 14	165.00000 -4.50	165.00	165.00	165.00	917
21 Feb 14	169.50000 +1.00	169.50	169.50	169.50	1,000
20 Feb 14	168.50000 +3.50	168.50	168.50	168.50	96
19 Feb 14	165.00000 -7.00	165.00	165.00	165.00	7,300
18 Feb 14	172.00000 -3.00	172.00	172.00	172.00	1,848
17 Feb 14	175.00000 +2.00	178.00	173.00	175.00	5,034
14 Feb 14	173.00000 -6.52	173.00	173.00	173.00	2,500
13 Feb 14	179.52000 +4.52	179.52	179.52	179.52	722
11 Feb 14	175.00000 +0.00	175.00	175.00	175.00	2,750
10 Feb 14	175.00000 -5.00	175.00	170.26	175.00	3,650
07 Feb 14	180.00000 +7.50	180.00	180.00	180.00	800
06 Feb 14	172.50000 +0.50	172.50	172.50	172.50	5,000
05 Feb 14	172.00000 +0.00	172.00	172.00	172.00	736
04 Feb 14	172.00000 +0.00	172.00	172.00	172.00	400
30 Jan 14	172.00000 -3.00	172.00	172.00	172.00	800
27 Jan 14	175.00000 +0.00	175.00	172.00	175.00	14,990
24 Jan 14	175.00000 +0.00	175.00	175.00	175.00	1,000
23 Jan 14	175.00000 +0.00	175.00	175.00	175.00	2,020
22 Jan 14	175.00000 -0.50	175.00	175.00	175.00	117
21 Jan 14	175.50000 +0.00	175.50	175.00	175.50	13,544
16 Jan 14	175.50000 +0.50	175.50	175.50	175.50	61
15 Jan 14	175.00000 +0.00	175.00	175.00	175.00	5,000
14 Jan 14	175.00000 -5.00	175.00	175.00	175.00	6,000
13 Jan 14	180.00000 +0.00	180.00	180.00	180.00	1,919
10 Jan 14	180.00000 +8.00	180.00	180.00	180.00	1,500
08 Jan 14	172.00000 +1.75	172.00	172.00	172.00	1,078
02 Jan 14	170.25000 -4.75	170.25	170.25	170.25	281
27 Dec 13	175.00000 +1.50	175.00	175.00	175.00	1,128
24 Dec 13	173.50000 -0.50	175.00	167.00	172.50	6,200
23 Dec 13	174.00000 +0.00	174.00	174.00	174.00	1,136
20 Dec 13	174.00000 +1.50	174.00	174.00	174.00	2,800
18 Dec 13	172.50000 +2.50	172.50	172.00	172.00	5,872
17 Dec 13	170.00000 +16.00	172.00	162.00	162.50	20,548
12 Dec 13	154.00000 +0.00	154.00	154.00	154.00	31
10 Dec 13	154.00000 +0.00	154.00	154.00	154.00	638
09 Dec 13	154.00000 +4.00	154.00	154.00	154.00	325
03 Dec 13	150.00000 +0.00	150.00	150.00	150.00	832
02 Dec 13	150.00000 -2.50	150.00	150.00	150.00	650
29 Nov 13	152.50000 -6.00	152.50	150.00	152.50	8,419
28 Nov 13	158.50000 -4.83	163.00	152.50	163.00	5,454
27 Nov 13	163.32600 +0.33	163.33	163.00	163.33	122,200
25 Nov 13	163.00000 -5.00	163.00	163.00	163.00	600
22 Nov 13	168.00000 +5.00	168.00	168.00	168.00	1,000
21 Nov 13	163.00000 +0.00	163.00	160.00	163.00	6,050
20 Nov 13	163.00000 +0.00	163.00	163.00	163.00	250
19 Nov 13	163.00000 -6.00	163.00	163.00	163.00	905
15 Nov 13	169.00000 +2.00	169.00	163.00	169.00	1,369
14 Nov 13	167.00000 -3.00	167.00	163.00	167.00	630
13 Nov 13	170.00000 +0.00	173.75	160.00	168.00	8,573
12 Nov 13	170.00000 +0.00	172.50	162.00	170.00	16,186
11 Nov 13	170.00000 -5.00	175.00	170.00	175.00	6,047
08 Nov 13	175.00000 -4.00	175.00	175.00	175.00	2,122
07 Nov 13	179.00000 +3.00	179.00	169.00	177.50	1,600,900
06 Nov 13	176.00000 +1.00	176.00	176.00	176.00	379
05 Nov 13	175.00000 -5.00	175.00	175.00	175.00	3,756
04 Nov 13	180.00000 -3.45	180.00	178.00	180.00	2,000
31 Oct 13	183.45000 +3.45	183.45	183.00	183.00	6,000
30 Oct 13	180.00000 -3.25	180.00	180.00	180.00	2,000
29 Oct 13	183.25000 +0.75	183.25	183.25	183.25	545
25 Oct 13	182.50000 +0.00	183.45	180.00	182.50	23,775
24 Oct 13	182.50000 +0.50	182.50	181.00	182.50	11,150
23 Oct 13	182.00000 -1.00	182.00	180.00	182.00	2,055
22 Oct 13	183.00000 -7.00	183.00	182.00	183.00	788
21 Oct 13	190.00000 +15.00	190.52	176.00	176.00	18,272
18 Oct 13	175.00000 +7.75	180.00	170.00	173.50	4,756
17 Oct 13	167.25000 -2.75	167.25	167.00	167.25	1,027
15 Oct 13	170.00000 +0.00	170.00	160.50	170.00	20,025
14 Oct 13	170.00000 -7.50	170.00	165.00	170.00	6,943
11 Oct 13	177.50000 -0.50	178.00	175.00	178.00	6,480
10 Oct 13	178.00000 -5.00	178.00	178.00	178.00	3,827
09 Oct 13	183.00000 +0.00	183.00	183.00	183.00	536
08 Oct 13	183.00000 +1.00	183.00	183.00	183.00	800
07 Oct 13	182.00000 -5.50	182.00	182.00	182.00	5,000
03 Oct 13	187.50000 +2.50	187.50	187.50	187.50	1,850
02 Oct 13	185.00000 +1.00	186.50	181.00	181.50	8,760
30 Sep 13	184.00000 +9.00	184.00	184.00	184.00	1,075
27 Sep 13	175.00000 -5.00	175.00	175.00	175.00	1,075
26 Sep 13	180.00000 +0.00	182.00	175.50	180.00	1,399
25 Sep 13	180.00000 +15.55	180.00	169.50	169.50	7,495
24 Sep 13	164.45000 -4.05	164.45	160.00	164.45	3,561
23 Sep 13	168.50000 -8.00	170.00	162.00	170.00	8,337
20 Sep 13	176.50000 +5.50	177.45	171.00	176.50	3,485
19 Sep 13	171.00000 -5.00	171.00	171.00	171.00	4,259
18 Sep 13	176.00000 +1.00	176.00	176.00	176.00	2,820
17 Sep 13	175.00000 -2.50	177.00	172.00	177.00	65,824
16 Sep 13	177.50000 -5.00	180.00	170.00	180.00	48,775
13 Sep 13	182.50000 -2.50	182.50	180.00	182.50	4,746
12 Sep 13	185.00000 -1.01	185.50	180.00	185.50	16,986
11 Sep 13	186.00999 -1.49	186.01	185.00	186.01	12,112
10 Sep 13	187.50000 -22.50	205.00	185.00	205.00	19,306
09 Sep 13	210.00000 -5.00	212.00	207.00	212.00	5,934
06 Sep 13	215.00000 +0.00	215.00	210.00	215.00	2,895
05 Sep 13	215.00000 +0.00	217.00	210.00	215.00	4,856
04 Sep 13	215.00000 +0.00	217.50	210.00	215.00	2,962
03 Sep 13	215.00000 -6.50	225.00	210.00	221.50	42,745
02 Sep 13	221.50000 -4.00	228.00	215.00	225.50	37,075
30 Aug 13	225.50000 +8.00	239.00	219.00	219.00	40,401
29 Aug 13	217.50000 +18.00	220.00	203.60	203.60	22,044
28 Aug 13	199.50000 +4.00	205.00	192.20	197.00	15,641
27 Aug 13	195.50000 +7.00	200.00	186.00	188.50	7,538
23 Aug 13	188.50000 -1.50	191.00	180.00	190.00	25,591
22 Aug 13	190.00000 -6.50	199.00	185.00	196.50	8,443
21 Aug 13	196.50000 -1.00	196.75	196.25	196.75	800
20 Aug 13	197.50000 -4.00	201.00	196.00	200.00	17,079
19 Aug 13	201.50000 +6.50	204.00	200.00	200.00	15,923
16 Aug 13	195.00000 -2.50	199.45	192.64	197.50	15,247
15 Aug 13	197.50000 -2.00	202.00	193.60	199.50	25,919
14 Aug 13	199.50000 +2.00	210.00	199.00	199.00	43,103
13 Aug 13	197.50000 -2.50	202.00	195.75	199.00	29,151
12 Aug 13	200.00000 +5.00	208.00	200.00	200.00	33,229
09 Aug 13	195.00000 +11.50	200.00	185.00	185.00	18,237
08 Aug 13	183.50000 +2.50	186.75	181.70	181.70	15,373
07 Aug 13	181.00000 -2.50	185.00	180.00	183.50	20,627
06 Aug 13	183.50000 +13.50	190.00	175.00	175.00	59,094
05 Aug 13	170.00000 +7.50	172.00	163.80	163.80	51,963
02 Aug 13	162.50000 +2.50	165.00	158.00	160.00	30,537
01 Aug 13	160.00000 +7.00	162.00	153.00	153.00	11,506
31 Jul 13	153.00000 +0.00	157.00	148.60	153.00	17,886
30 Jul 13	153.00000 -4.00	158.00	148.00	157.00	18,255
29 Jul 13	157.00000 +8.00	169.00	154.00	154.00	85,638
26 Jul 13	149.00000 +17.50	155.80	135.00	135.00	29,742
24 Jul 13	131.50000 +1.50	135.00	128.65	128.65	3,452
22 Jul 13	130.00000 +1.50	130.00	130.00	130.00	834
18 Jul 13	128.50000 -1.50	128.50	128.50	128.50	3,659
17 Jul 13	130.00000 +1.00	130.00	130.00	130.00	150
16 Jul 13	129.00000 +0.50	130.00	129.00	129.00	14,184
15 Jul 13	128.50000 -1.50	130.00	127.00	127.50	29,355
12 Jul 13	130.00000 +4.50	132.00	130.00	130.00	4,387
10 Jul 13	125.50000 +6.50	129.00	123.00	123.00	66,468
09 Jul 13	119.00000 +0.00	119.00	119.00	119.00	572
08 Jul 13	119.00000 +3.50	119.00	119.00	119.00	1,034
05 Jul 13	115.50000 +1.50	119.00	115.00	115.00	5,500
02 Jul 13	114.00000 +5.50	114.00	114.00	114.00	2,500
01 Jul 13	108.50000 -1.30	108.50	107.50	108.50	21,000
24 Jun 13	109.80000 -2.20	109.80	109.80	109.80	2,000
19 Jun 13	112.00000 +1.00	112.00	112.00	112.00	1,250
17 Jun 13	111.00000 +4.20	111.00	111.00	111.00	2,500
12 Jun 13	106.80000 -0.70	106.80	106.80	106.80	5,420
05 Jun 13	107.50000 +0.50	110.00	103.00	103.50	18,200
31 May 13	107.00000 +0.00	107.00	107.00	107.00	460
28 May 13	107.00000 +3.00	107.00	107.00	107.00	2,800
24 May 13	104.00000 +0.00	104.00	104.00	104.00	3,134
23 May 13	104.00000 -3.00	104.00	102.00	104.00	11,011
21 May 13	107.00000 +1.85	107.00	107.00	107.00	1,000
20 May 13	105.15000 +1.65	105.15	105.15	105.15	4,133
17 May 13	103.50000 +9.50	105.08	95.00	95.00	9,000
16 May 13	94.00000 +0.00	94.00	94.00	94.00	330
13 May 13	94.00000 +4.50	94.00	94.00	94.00	2,000
09 May 13	89.50000 -3.50	89.50	89.50	89.50	3,500
08 May 13	93.00000 +4.50	93.00	93.00	93.00	2,500
03 May 13	88.50000 -4.50	88.50	88.50	88.50	3,700
02 May 13	93.00000 +2.10	93.00	93.00	93.00	10,000
29 Apr 13	90.90000 -0.10	90.90	90.90	90.90	6,375
25 Apr 13	91.00000 +1.00	91.00	91.00	91.00	3,000
22 Apr 13	90.00000 +4.00	91.00	87.00	90.00	6,340
19 Apr 13	86.00000 -5.00	86.00	86.00	86.00	16,000
17 Apr 13	91.00000 -1.00	91.00	91.00	91.00	1,200
12 Apr 13	92.00000 -2.00	94.00	88.47	90.50	5,566
11 Apr 13	94.00000 +3.50	94.00	94.00	94.00	20,000
09 Apr 13	90.50000 +3.50	95.00	89.55	89.55	15,000
05 Apr 13	87.00000 -1.50	87.00	87.00	87.00	9,750
02 Apr 13	88.50000 +0.50	89.25	88.00	88.50	98,368
28 Mar 13	88.00000 -4.25	88.00	87.00	88.00	712,896
27 Mar 13	92.24500 +2.25	92.25	92.25	92.25	5,420
26 Mar 13	90.00000 +6.10	91.00	88.00	88.00	25,325
25 Mar 13	83.90000 -3.10	83.90	83.90	83.90	650
22 Mar 13	87.00000 +0.00	89.00	87.00	87.00	9,541
20 Mar 13	87.00000 +2.00	87.00	87.00	87.00	19
19 Mar 13	85.00000 -1.00	85.00	85.00	85.00	1,116
14 Mar 13	86.00000 +1.00	86.00	86.00	86.00	250
06 Mar 13	85.00000 -4.55	85.00	85.00	85.00	4,600
26 Feb 13	89.55000 -1.05	89.55	89.55	89.55	4,000
22 Feb 13	90.60000 +2.10	90.60	90.60	90.60	2,700
18 Feb 13	88.50000 +3.50	90.67	85.00	88.50	1,925
15 Feb 13	85.00000 -3.00	85.00	85.00	85.00	1,212
14 Feb 13	88.00000 +2.00	88.00	88.00	88.00	1,116
06 Feb 13	86.00000 -1.50	86.00	83.00	86.00	3,674
31 Jan 13	87.50000 +1.00	90.00	85.25	86.50	8,300
21 Jan 13	86.50000 +1.75	86.50	83.50	86.50	2,750
17 Jan 13	84.75000 -5.25	84.75	84.75	84.75	1,900
16 Jan 13	90.00000 +5.25	90.00	90.00	90.00	17
14 Jan 13	84.75000 -1.25	84.75	84.75	84.75	500
11 Jan 13	86.00000 -0.50	86.00	86.00	86.00	5,000
10 Jan 13	86.50000 +3.50	86.50	86.50	86.50	2,500
09 Jan 13	83.00000 -3.25	83.00	83.00	83.00	3,200
08 Jan 13	86.25000 -1.50	86.25	86.25	86.25	3,800
03 Jan 13	87.75000 +3.75	89.50	87.75	87.75	12,700
20 Dec 12	84.00000 -2.95	84.00	84.00	84.00	2,400
18 Dec 12	86.95000 -0.05	86.95	86.95	86.95	690
12 Dec 12	87.00000 +1.00	87.00	87.00	87.00	17
10 Dec 12	86.00000 -3.20	86.00	86.00	86.00	10,000
05 Dec 12	89.20000 +4.20	89.20	89.20	89.20	551
04 Dec 12	85.00000 +2.00	85.00	85.00	85.00	5,000
03 Dec 12	83.00000 -2.00	83.00	83.00	83.00	2,250
29 Nov 12	85.00000 -3.50	85.00	85.00	85.00	1,676
22 Nov 12	88.50000 +2.50	89.00	87.00	89.00	1,516
14 Nov 12	86.00000 -1.00	86.00	85.50	86.00	225,000
08 Nov 12	87.00000 -7.00	87.00	87.00	87.00	2,307
05 Nov 12	94.00000 +2.00	94.00	94.00	94.00	1,553
01 Nov 12	92.00000 +3.00	93.50	89.00	92.00	2,250
26 Oct 12	89.00000 -5.00	89.00	89.00	89.00	750
25 Oct 12	94.00000 +0.00	94.00	94.00	94.00	150
19 Oct 12	94.00000 +0.00	94.00	94.00	94.00	531
18 Oct 12	94.00000 +2.00	94.00	94.00	94.00	1,000
17 Oct 12	92.00000 -1.00	94.00	89.50	90.50	7,169
11 Oct 12	93.00000 +0.00	93.00	93.00	93.00	154
10 Oct 12	93.00000 +5.00	93.00	93.00	93.00	1,059
08 Oct 12	88.00000 +0.50	88.00	88.00	88.00	565
05 Oct 12	87.50000 -5.00	87.50	87.50	87.50	1,800
04 Oct 12	92.50000 +6.50	92.50	92.50	92.50	1,000
27 Sep 12	86.00000 -6.95	86.00	86.00	86.00	6,000
26 Sep 12	92.95000 +0.95	92.95	92.95	92.95	750
25 Sep 12	92.00000 -0.95	92.00	92.00	92.00	419
24 Sep 12	92.95000 +1.95	92.95	92.95	92.95	5,750
21 Sep 12	91.00000 -0.40	93.00	89.00	89.00	5,471
20 Sep 12	91.40000 +2.40	91.40	91.40	91.40	1,889
19 Sep 12	89.00000 +8.00	91.00	82.50	82.50	13,642
18 Sep 12	81.00000 +0.00	81.00	81.00	81.00	2,500
17 Sep 12	81.00000 +1.50	81.00	78.00	81.00	6,100
13 Sep 12	79.50000 +0.50	79.50	79.50	79.50	4,878
11 Sep 12	79.00000 -6.00	79.00	79.00	79.00	2,195
14 Aug 12	85.00000 +3.40	85.00	85.00	85.00	13,000
09 Aug 12	81.60000 +4.60	81.60	81.60	81.60	2,500
06 Aug 12	77.00000 -3.00	77.00	77.00	77.00	2,300
02 Aug 12	80.00000 -3.00	80.00	80.00	80.00	2,500
19 Jul 12	83.00000 -4.00	83.00	83.00	83.00	1,062
12 Jul 12	87.00000 +1.00	87.00	87.00	87.00	565
11 Jul 12	86.00000 +0.00	87.00	86.00	86.00	50,000
05 Jul 12	86.00000 +1.00	86.00	86.00	86.00	7,287
13 Jun 12	85.00000 +7.00	85.00	85.00	85.00	1,650
07 Jun 12	78.00000 -8.00	78.00	78.00	78.00	7,500
24 May 12	86.00000 +1.00	86.00	85.00	86.00	100,000
16 May 12	85.00000 -4.20	85.00	85.00	85.00	3,500
09 May 12	89.20000 +1.20	89.20	89.20	89.20	5,000
08 May 12	88.00000 -2.00	88.00	87.00	88.00	3,800
03 May 12	90.00000 -0.15	90.00	90.00	90.00	3,000
01 May 12	90.15000 -2.85	90.15	90.15	90.15	5,520
12 Apr 12	93.00000 +6.00	93.00	93.00	93.00	5,000
10 Apr 12	87.00000 +3.75	87.00	87.00	87.00	1,700
04 Apr 12	83.25000 -2.00	83.25	83.00	83.25	126,000
12 Mar 12	85.25000 -1.50	85.25	85.25	85.25	2,200
24 Feb 12	86.75000 +1.75	86.75	86.75	86.75	3,000
09 Feb 12	85.00000 +0.00	85.00	85.00	85.00	1,900
02 Feb 12	85.00000 -1.00	85.00	85.00	85.00	431
01 Feb 12	86.00000 +2.00	88.00	84.00	86.00	6,000
17 Jan 12	84.00000 -3.00	84.00	84.00	84.00	75
03 Jan 12	87.00000 +0.00	87.00	87.00	87.00	4,000
01 Dec 11	87.00000 +3.00	87.00	87.00	87.00	600
30 Nov 11	84.00000 +1.00	84.00	84.00	84.00	250
15 Nov 11	83.00000 -3.00	83.00	83.00	83.00	12,000
31 Oct 11	86.00000 +1.50	86.00	86.00	86.00	20,000
27 Oct 11	84.50000 +0.25	84.50	84.50	84.50	1,800
24 Oct 11	84.25000 -0.75	84.25	84.00	84.25	300,000
03 Oct 11	85.00000 +1.00	85.00	85.00	85.00	7,500
29 Sep 11	84.00000 -4.72	84.00	84.00	84.00	1,900
28 Sep 11	88.71900 +2.22	88.72	88.72	88.72	531
12 Sep 11	86.50000 +2.50	86.75	86.25	86.50	2,808
31 Aug 11	84.00000 -4.50	84.00	84.00	84.00	10,000
12 Aug 11	88.50000 +3.25	88.50	88.50	88.50	2,500
11 Aug 11	85.25000 -1.75	85.25	85.25	85.25	4,000
08 Aug 11	87.00000 +0.00	87.00	87.00	87.00	1,000
27 Jul 11	87.00000 -3.00	87.00	87.00	87.00	1,200
07 Jul 11	90.00000 +3.56	90.00	90.00	90.00	2,500
27 Jun 11	86.44000 -2.56	86.44	86.44	86.44	732
21 Jun 11	89.00000 +3.00	89.00	89.00	89.00	788
20 Jun 11	86.00000 -3.00	86.00	86.00	86.00	2,600
15 Jun 11	89.00000 +1.20	89.00	89.00	89.00	4,699
14 Jun 11	87.80000 +0.00	87.80	87.80	87.80	3,385
09 Jun 11	87.80000 +0.00	87.80	87.80	87.80	385
06 Jun 11	87.80000 -0.15	87.80	87.80	87.80	713
02 Jun 11	87.95100 +0.70	87.95	87.95	87.95	167
27 May 11	87.25000 +0.00	87.25	87.25	87.25	1,300
26 May 11	87.25000 -0.17	87.25	87.25	87.25	2,000
25 May 11	87.42200 -0.54	87.42	87.42	87.42	200
05 May 11	87.96000 +1.09	88.00	87.96	87.96	2,800
06 Apr 11	86.86800 +4.87	86.87	86.87	86.87	1,200
24 Mar 11	82.00000 -3.50	82.00	82.00	82.00	2,300
17 Mar 11	85.50000 +0.75	85.50	85.50	85.50	2,500
02 Mar 11	84.75000 +2.31	84.75	84.75	84.75	6,000
22 Feb 11	82.44000 -2.06	82.44	82.44	82.44	5,250
17 Feb 11	84.50000 -0.50	84.50	84.50	84.50	6,700
01 Feb 11	85.00000 +1.05	85.00	85.00	85.00	10,000
04 Jan 11	83.95000 +3.95	83.95	83.95	83.95	8,000
24 Dec 10	80.00000 -2.50	80.00	80.00	80.00	1,854
08 Dec 10	82.50000 +2.34	82.50	82.50	82.50	2,925
19 Nov 10	80.16000 +2.16	80.16	80.16	80.16	5,000