FUNDMANAGER.co.uk

The Property Franchise Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	417.50000 +0.00	420.00	415.00	417.50	21,133
21 Oct 26	417.50000 +1.50	420.00	415.00	417.50	42,111
20 Oct 26	416.00000 +1.00	420.00	410.00	415.00	125,469
19 Oct 26	415.00000 +2.50	417.50	410.00	412.50	248,670
16 Oct 26	412.50000 +2.50	415.00	411.66	412.50	38,758
15 Oct 26	410.00000 -2.50	415.00	410.00	412.50	130,199
14 Oct 26	412.50000 +1.50	415.00	410.00	412.50	45,041
13 Oct 26	411.00000 -1.50	415.00	410.00	412.50	100,825
12 Oct 26	412.50000 +0.50	415.00	410.00	412.50	34,514
09 Oct 26	412.00000 +2.00	415.00	410.00	412.50	32,272
08 Oct 26	410.00000 -2.50	415.00	410.00	412.50	47,174
07 Oct 26	412.50000 -5.00	425.00	409.00	417.50	238,025
06 Oct 26	417.50000 +0.00	420.00	415.00	417.50	136,348
05 Oct 26	417.50000 +2.50	420.00	415.00	417.50	35,942
02 Oct 26	415.00000 +4.00	420.00	410.00	415.00	179,044
01 Oct 26	411.00000 -3.00	420.00	410.00	415.00	35,103
30 Sep 26	414.00000 -1.00	420.00	409.00	412.50	76,615
29 Sep 26	415.00000 +4.00	420.00	405.00	410.00	187,998
28 Sep 26	411.00000 +0.00	417.00	405.20	411.00	197,696
25 Sep 26	411.00000 -14.00	430.00	410.00	425.00	65,895
24 Sep 26	425.00000 -7.50	435.00	420.00	432.50	52,430
23 Sep 26	432.50000 -5.00	440.00	430.00	437.50	28,234
22 Sep 26	437.50000 -1.50	445.00	435.00	442.50	308,061
21 Sep 26	439.00000 -3.50	444.67	439.00	442.50	46,982
18 Sep 26	442.50000 -0.50	445.59	440.00	442.50	92,637
17 Sep 26	443.00000 -7.00	450.00	440.00	447.50	34,579
16 Sep 26	450.00000 +0.00	454.98	445.00	450.00	57,589
15 Sep 26	450.00000 -5.00	455.00	445.00	450.00	101,062
14 Sep 26	455.00000 +6.00	455.00	445.00	450.00	23,806
11 Sep 26	449.00000 +0.00	450.36	445.00	449.00	362,054
10 Sep 26	449.00000 -1.00	455.00	445.00	450.00	100,910
09 Sep 26	450.00000 +0.00	455.00	445.00	450.00	131,572
08 Sep 26	450.00000 +0.00	450.00	445.00	447.50	83,729
07 Sep 26	450.00000 +2.50	455.00	445.00	450.00	65,839
04 Sep 26	447.50000 -2.50	450.00	445.00	447.50	29,673
03 Sep 26	450.00000 +5.00	450.00	445.00	447.50	22,089
02 Sep 26	445.00000 -5.00	455.00	445.00	452.50	80,414
01 Sep 26	450.00000 -2.50	455.00	450.00	452.50	32,892
28 Aug 26	452.50000 -7.50	460.00	450.00	457.50	43,683
27 Aug 26	460.00000 -2.50	465.00	455.00	462.50	33,873
26 Aug 26	462.50000 +0.00	464.84	460.00	462.50	35,193
25 Aug 26	462.50000 +2.50	465.00	459.10	460.00	76,249
24 Aug 26	460.00000 +2.50	465.00	455.00	457.50	170,532
21 Aug 26	457.50000 +5.50	460.00	443.97	450.00	89,945
20 Aug 26	452.00000 +2.00	455.00	444.00	450.00	44,098
19 Aug 26	450.00000 +0.00	455.00	445.00	450.00	34,376
18 Aug 26	450.00000 -5.00	455.00	445.00	450.00	43,763
17 Aug 26	455.00000 +10.00	455.00	440.00	445.00	155,666
14 Aug 26	445.00000 +5.00	450.00	440.00	445.00	154,628
13 Aug 26	440.00000 -2.50	455.00	440.00	442.50	37,462
12 Aug 26	442.50000 +0.00	449.35	442.50	442.50	125,393
11 Aug 26	442.50000 -2.50	450.00	440.00	445.00	76,525
10 Aug 26	445.00000 +0.00	455.00	441.00	447.50	28,213
07 Aug 26	445.00000 -2.50	455.00	440.50	450.00	158,621
06 Aug 26	447.50000 -7.50	455.19	445.00	455.00	114,214
05 Aug 26	455.00000 +12.50	460.00	443.55	445.00	90,487
04 Aug 26	442.50000 -2.50	450.00	440.00	447.50	117,959
03 Aug 26	445.00000 -2.50	450.00	442.00	447.50	85,460
31 Jul 26	447.50000 -2.50	452.00	445.80	451.00	42,507
30 Jul 26	450.00000 -5.00	476.47	450.00	455.00	150,577
29 Jul 26	455.00000 -21.00	478.00	450.00	476.50	114,955
28 Jul 26	476.00000 +0.00	478.00	474.00	476.00	51,191
27 Jul 26	476.00000 -52.00	480.00	474.00	475.00	104,454
24 Jul 26	528.00000 +54.00	528.00	465.55	474.00	66,653
23 Jul 26	474.00000 +1.50	477.00	472.00	472.50	60,320
22 Jul 26	472.50000 +10.00	475.00	461.00	465.00	371,464
21 Jul 26	462.50000 +22.50	467.50	435.00	440.00	130,405
20 Jul 26	440.00000 +0.00	445.00	436.00	440.00	193,938
17 Jul 26	440.00000 -15.00	450.00	436.00	445.00	49,743
16 Jul 26	455.00000 -7.50	461.75	441.50	461.75	52,611
15 Jul 26	462.50000 -2.50	470.00	460.00	465.00	68,918
14 Jul 26	465.00000 -7.50	475.00	460.00	472.50	81,108
13 Jul 26	472.50000 +0.00	475.00	470.00	472.50	27,684
10 Jul 26	472.50000 +0.00	475.00	469.00	472.50	23,199
09 Jul 26	472.50000 +0.00	475.00	470.00	472.50	35,825
08 Jul 26	472.50000 -2.50	480.00	470.00	475.00	105,877
07 Jul 26	475.00000 -2.50	485.00	470.00	477.50	78,870
06 Jul 26	477.50000 +1.50	485.00	470.00	477.50	36,711
03 Jul 26	476.00000 +0.00	485.00	470.00	477.50	54,109
02 Jul 26	476.00000 +1.00	485.00	470.00	475.00	303,581
01 Jul 26	475.00000 -2.00	484.00	470.00	477.00	76,071
30 Jun 26	477.00000 +2.00	484.00	470.00	475.00	71,393
29 Jun 26	475.00000 -10.00	490.00	471.50	485.00	153,575
26 Jun 26	485.00000 +4.00	490.00	481.00	488.00	15,316
25 Jun 26	481.00000 -4.00	500.00	481.00	494.50	141,349
24 Jun 26	485.00000 -7.00	499.50	485.00	495.00	25,511
23 Jun 26	492.00000 -18.00	500.00	490.00	497.00	91,240
22 Jun 26	510.00000 +6.00	510.00	490.00	496.00	87,184
19 Jun 26	504.00000 +8.00	504.00	490.00	496.00	106,716
18 Jun 26	496.00000 -1.00	501.40	490.00	497.00	185,803
17 Jun 26	497.00000 -0.50	504.00	490.00	495.00	228,402
16 Jun 26	497.50000 +2.50	500.00	495.00	495.00	78,330
15 Jun 26	495.00000 +12.50	499.50	480.00	482.50	67,497
12 Jun 26	482.50000 +7.50	485.00	470.00	475.00	85,080
11 Jun 26	475.00000 +0.00	480.00	470.00	475.00	49,884
10 Jun 26	475.00000 -10.00	490.00	470.01	485.00	41,819
09 Jun 26	485.00000 -3.00	487.80	480.00	487.50	172,520
08 Jun 26	488.00000 +0.50	490.00	480.01	487.50	134,227
05 Jun 26	487.50000 +0.00	488.50	485.00	487.50	74,541
04 Jun 26	487.50000 +0.00	490.00	485.30	487.50	66,275
03 Jun 26	487.50000 +0.00	490.00	485.00	487.50	75,600
02 Jun 26	487.50000 +5.00	490.00	480.00	482.50	179,758
01 Jun 26	482.50000 -2.50	485.00	480.00	482.50	55,231
29 May 26	485.00000 +10.00	485.00	476.31	477.50	116,487
28 May 26	475.00000 -2.50	480.00	475.00	477.50	66,703
27 May 26	477.50000 +0.00	479.95	475.00	477.50	43,223
26 May 26	477.50000 +1.50	480.00	470.00	475.00	44,994
22 May 26	476.00000 +11.00	480.00	461.10	465.00	79,074
21 May 26	465.00000 +20.00	470.00	448.00	448.00	88,315
20 May 26	445.00000 +5.00	450.00	437.00	443.00	108,284
19 May 26	440.00000 -15.00	455.00	440.00	452.00	179,910
18 May 26	455.00000 +0.00	460.00	450.00	455.00	33,146
15 May 26	455.00000 -5.00	459.40	451.00	457.50	35,802
14 May 26	460.00000 +0.00	465.00	452.26	462.50	40,137
13 May 26	460.00000 -5.00	468.00	460.00	465.00	39,944
12 May 26	465.00000 -7.00	473.58	462.00	472.00	49,679
11 May 26	472.00000 -5.00	481.33	467.25	477.00	73,843
08 May 26	477.00000 -2.00	482.00	472.00	479.00	30,765
07 May 26	479.00000 -11.00	485.00	478.00	482.50	83,140
06 May 26	490.00000 -8.00	494.50	484.00	492.50	59,305
05 May 26	498.00000 +0.00	499.56	490.00	498.00	55,884
01 May 26	498.00000 +0.00	500.00	496.00	498.00	257,685
30 Apr 26	498.00000 -6.00	508.00	496.00	504.00	66,645
29 Apr 26	504.00000 -11.00	520.00	500.00	515.00	360,855
28 Apr 26	515.00000 +0.00	520.00	510.00	515.00	86,698
27 Apr 26	515.00000 +5.00	518.90	506.00	508.00	40,186
24 Apr 26	510.00000 +4.00	514.32	502.50	506.00	353,436
23 Apr 26	506.00000 -10.00	517.56	499.75	516.00	292,709
22 Apr 26	516.00000 +33.50	518.00	483.10	483.10	149,149
21 Apr 26	482.50000 +24.00	482.50	450.00	458.50	126,927
20 Apr 26	458.50000 +7.50	461.89	445.00	451.00	94,015
17 Apr 26	451.00000 +3.50	455.00	445.00	447.50	64,997
16 Apr 26	447.50000 +2.50	450.00	441.77	445.00	36,119
15 Apr 26	445.00000 +2.50	450.00	440.00	442.50	44,700
14 Apr 26	442.50000 +0.00	445.00	440.00	442.50	85,558
13 Apr 26	442.50000 +6.50	445.00	435.09	436.00	58,139
10 Apr 26	436.00000 -0.50	437.90	435.06	436.50	75,876
09 Apr 26	436.50000 -6.00	442.50	435.00	442.50	73,097
08 Apr 26	442.50000 +4.50	450.00	438.00	438.00	88,361
07 Apr 26	438.00000 +2.00	440.00	433.55	436.00	114,202
02 Apr 26	436.00000 -2.00	440.00	431.00	437.50	73,463
01 Apr 26	438.00000 +8.00	444.00	425.00	430.00	107,020
31 Mar 26	430.00000 +1.00	435.00	427.00	431.00	79,393
30 Mar 26	429.00000 -1.00	435.00	424.61	428.00	80,123
27 Mar 26	430.00000 +0.00	435.00	425.00	430.00	57,695
26 Mar 26	430.00000 +2.00	435.00	425.00	430.00	185,012
25 Mar 26	428.00000 +2.50	432.98	423.00	428.00	102,559
24 Mar 26	425.50000 -14.50	440.00	423.00	435.00	325,310
23 Mar 26	440.00000 -1.00	441.00	430.21	437.50	113,909
20 Mar 26	441.00000 +1.00	444.88	430.27	435.00	142,107
19 Mar 26	440.00000 +0.00	440.00	430.00	440.00	178,613
18 Mar 26	440.00000 +4.00	444.76	434.00	437.00	103,049
17 Mar 26	436.00000 +24.00	445.00	419.12	419.12	174,815
16 Mar 26	412.00000 -0.50	420.00	405.00	412.50	161,138
13 Mar 26	412.50000 -2.50	415.00	405.00	407.50	57,673
12 Mar 26	415.00000 -3.50	417.00	405.00	416.00	83,263
11 Mar 26	418.50000 -7.50	430.00	415.50	427.50	72,098
10 Mar 26	426.00000 +0.00	435.00	425.00	426.50	67,429
09 Mar 26	426.00000 -18.50	442.25	424.00	442.25	58,514
06 Mar 26	444.50000 +0.00	447.00	442.00	444.50	107,847
05 Mar 26	444.50000 +0.50	446.70	440.50	444.00	139,755
04 Mar 26	444.00000 +1.00	447.00	442.00	443.00	71,554
03 Mar 26	443.00000 -3.00	449.55	442.00	446.00	215,855
02 Mar 26	446.00000 -4.00	450.00	441.35	445.00	115,397
27 Feb 26	450.00000 -19.50	470.00	440.00	469.50	93,566
26 Feb 26	469.50000 -0.50	474.00	464.26	470.50	146,789
25 Feb 26	470.00000 +4.00	474.00	465.00	467.50	55,093
24 Feb 26	466.00000 -3.00	470.00	460.00	467.50	275,321
23 Feb 26	469.00000 -7.00	477.00	465.00	476.00	94,882
20 Feb 26	476.00000 -6.50	485.00	471.50	482.50	60,045
19 Feb 26	482.50000 -11.50	498.00	478.00	494.00	91,480
18 Feb 26	494.00000 -1.00	500.00	490.00	495.00	84,955
17 Feb 26	495.00000 +0.00	497.00	490.00	495.00	41,967
16 Feb 26	495.00000 +0.00	500.00	490.00	495.00	109,726
13 Feb 26	495.00000 +0.00	497.90	490.00	495.00	493,058
12 Feb 26	495.00000 +0.00	500.00	491.18	495.00	535,372
11 Feb 26	495.00000 +2.00	499.55	490.00	495.00	35,714
10 Feb 26	493.00000 +3.00	500.00	490.00	495.00	77,507
09 Feb 26	490.00000 -4.00	500.00	490.00	495.00	33,420
06 Feb 26	494.00000 -4.00	500.00	349.00	500.00	40,893
05 Feb 26	498.00000 -8.00	510.00	498.00	505.00	69,034
04 Feb 26	506.00000 -5.00	514.00	500.00	511.00	8,473
03 Feb 26	511.00000 +1.00	514.00	506.00	510.00	213,041
02 Feb 26	510.00000 -8.00	520.00	501.11	517.00	57,220
30 Jan 26	518.00000 +1.00	520.00	514.00	517.00	207,087
29 Jan 26	517.00000 +11.00	520.00	510.00	515.00	217,427
28 Jan 26	506.00000 +0.00	508.00	500.00	504.00	664,779
27 Jan 26	506.00000 +2.00	508.00	500.00	504.00	301,898
26 Jan 26	504.00000 -2.00	508.00	500.00	504.00	678,930
23 Jan 26	506.00000 +2.00	508.00	500.00	504.00	381,265
22 Jan 26	504.00000 +0.00	506.00	500.00	504.00	55,351
21 Jan 26	504.00000 +2.00	504.00	500.00	502.00	32,051
20 Jan 26	502.00000 +0.00	504.00	500.00	502.00	430,865
19 Jan 26	502.00000 -4.00	508.02	500.00	507.00	188,501
16 Jan 26	506.00000 -2.00	510.00	506.00	508.00	136,880
15 Jan 26	508.00000 +0.00	510.00	506.00	508.00	45,823
14 Jan 26	508.00000 +0.00	510.00	506.24	508.00	99,044
13 Jan 26	508.00000 +0.00	510.00	507.04	508.00	1,650,778
12 Jan 26	508.00000 +0.00	510.00	508.00	508.00	48,105
09 Jan 26	508.00000 +0.00	510.00	506.73	508.00	130,914
08 Jan 26	508.00000 -2.00	510.00	506.00	508.00	124,869
07 Jan 26	510.00000 -7.00	520.00	506.00	517.00	49,509
06 Jan 26	517.00000 +1.00	520.00	514.00	516.00	174,096
05 Jan 26	516.00000 -1.00	516.68	515.00	516.68	23,160
02 Jan 26	517.00000 +3.00	520.00	512.00	514.00	41,371
31 Dec 25	514.00000 -2.00	516.00	512.08	514.00	6,220
30 Dec 25	516.00000 +2.00	516.00	514.40	514.40	18,565
29 Dec 25	514.00000 -3.00	519.34	512.21	517.00	27,865
24 Dec 25	517.00000 -2.00	519.34	514.18	517.00	6,495
23 Dec 25	519.00000 +1.00	520.00	518.00	519.00	66,834
22 Dec 25	518.00000 +0.00	522.00	515.67	519.00	66,303
19 Dec 25	518.00000 +38.00	524.00	518.00	522.00	96,072
18 Dec 25	480.00000 -22.00	525.99	480.00	523.00	23,385
17 Dec 25	502.00000 -25.00	530.00	502.00	527.00	68,482
16 Dec 25	527.00000 +0.00	530.00	524.00	527.00	68,087
15 Dec 25	527.00000 +0.00	530.00	524.00	527.00	37,996
12 Dec 25	527.00000 +0.00	530.00	524.00	527.00	29,408
11 Dec 25	527.00000 +0.00	530.00	524.00	527.00	54,585
10 Dec 25	527.00000 +0.00	527.00	520.00	527.00	62,481
09 Dec 25	527.00000 +0.00	530.00	524.00	527.00	19,470
08 Dec 25	527.00000 +1.00	530.00	524.00	526.00	73,634
05 Dec 25	526.00000 +0.00	528.00	524.00	524.00	59,864
04 Dec 25	526.00000 +22.00	527.75	513.56	513.56	191,217
03 Dec 25	504.00000 +0.00	506.00	502.50	504.00	58,513
02 Dec 25	504.00000 +0.00	506.00	502.00	504.00	69,560
01 Dec 25	504.00000 +2.00	506.00	502.00	504.00	58,207
28 Nov 25	502.00000 -2.00	506.00	500.00	503.00	84,320
27 Nov 25	504.00000 +7.00	505.70	494.00	495.00	118,335
26 Nov 25	497.00000 -3.00	506.00	494.00	505.00	75,209
25 Nov 25	500.00000 +7.00	506.00	492.65	494.00	170,127
24 Nov 25	493.00000 -4.00	500.00	490.00	497.00	21,901
21 Nov 25	497.00000 +0.00	498.00	481.55	498.00	158,513
20 Nov 25	497.00000 +17.00	500.00	481.70	481.70	106,702
19 Nov 25	480.00000 +2.00	482.00	478.00	479.00	72,468
18 Nov 25	478.00000 -1.00	480.00	478.00	479.00	101,080
17 Nov 25	479.00000 -2.00	482.00	477.91	481.00	159,292
14 Nov 25	481.00000 -5.00	492.00	478.00	490.00	82,161
13 Nov 25	486.00000 -16.00	501.60	486.00	501.60	146,474
12 Nov 25	502.00000 -6.00	512.00	500.00	509.00	60,942
11 Nov 25	508.00000 -4.00	518.00	507.00	514.00	56,939
10 Nov 25	512.00000 -1.00	518.00	510.00	514.00	119,210
07 Nov 25	513.00000 +5.00	513.00	506.00	508.00	156,775
06 Nov 25	508.00000 -4.00	514.00	506.84	512.00	79,373
05 Nov 25	512.00000 +2.00	515.36	510.00	512.00	115,394
04 Nov 25	510.00000 -6.00	517.00	510.00	517.00	112,763
03 Nov 25	516.00000 -1.00	520.00	514.00	517.00	130,383
31 Oct 25	517.00000 -6.00	522.10	513.51	522.10	79,919
30 Oct 25	523.00000 -17.00	536.00	520.50	536.00	74,006
29 Oct 25	540.00000 -2.00	544.00	534.70	540.00	42,796
28 Oct 25	542.00000 -2.00	544.00	538.21	540.00	103,310
27 Oct 25	544.00000 +0.00	546.00	538.35	543.00	59,696
24 Oct 25	544.00000 +6.00	545.50	537.33	538.00	87,351
23 Oct 25	538.00000 -20.00	540.00	536.00	538.00	89,384
22 Oct 25	558.00000 +24.00	558.00	534.00	542.00	174,587
21 Oct 25	534.00000 -15.00	549.36	534.00	549.00	127,967
20 Oct 25	549.00000 -9.00	556.49	546.00	555.00	82,619
17 Oct 25	558.00000 -2.00	564.00	552.00	563.00	88,124
16 Oct 25	560.00000 -8.00	566.94	556.00	566.94	61,689
15 Oct 25	568.00000 -4.00	574.00	566.00	572.00	51,198
14 Oct 25	572.00000 -9.00	581.00	568.00	581.00	56,676
13 Oct 25	581.00000 -1.00	584.00	580.00	582.00	307,638
10 Oct 25	582.00000 +0.00	584.00	580.00	582.00	184,320
09 Oct 25	582.00000 +2.00	582.24	580.00	582.00	250,849
08 Oct 25	580.00000 +0.00	584.00	580.00	584.00	170,171
07 Oct 25	580.00000 -4.00	586.00	580.00	584.00	280,863
06 Oct 25	584.00000 -2.00	588.00	580.00	584.00	49,425
03 Oct 25	586.00000 +0.00	587.80	584.00	584.00	27,877
02 Oct 25	586.00000 +0.00	588.00	582.20	586.00	75,286
01 Oct 25	586.00000 -9.00	594.38	584.00	594.38	48,208
30 Sep 25	595.00000 -1.00	599.00	584.00	598.00	60,486
29 Sep 25	596.00000 +3.00	598.68	592.25	592.25	77,919
26 Sep 25	593.00000 +3.00	593.96	590.00	592.00	25,659
25 Sep 25	590.00000 -2.00	594.92	590.00	594.00	116,363
24 Sep 25	592.00000 +2.00	596.00	589.85	590.00	323,018
23 Sep 25	590.00000 -4.00	598.00	590.00	593.00	281,270
22 Sep 25	594.00000 +9.00	597.00	584.84	585.00	94,973
19 Sep 25	585.00000 -1.00	588.00	583.25	584.00	31,385
18 Sep 25	586.00000 +2.00	588.00	579.00	579.00	50,496
17 Sep 25	584.00000 +0.00	588.00	580.00	584.00	210,192
16 Sep 25	584.00000 -1.00	588.00	580.00	584.00	169,576
15 Sep 25	585.00000 -1.00	588.00	580.00	584.00	99,621
12 Sep 25	586.00000 +2.00	586.00	583.10	584.00	55,326
11 Sep 25	584.00000 +10.00	584.00	572.00	575.00	200,647
10 Sep 25	574.00000 +12.00	580.00	562.00	562.00	75,859
09 Sep 25	562.00000 +2.00	564.00	560.00	560.00	56,870
08 Sep 25	560.00000 +0.00	564.00	556.00	560.00	21,825
05 Sep 25	560.00000 +0.00	564.00	559.45	560.00	26,213
04 Sep 25	560.00000 +0.00	564.00	558.98	560.00	93,753
03 Sep 25	560.00000 +0.00	563.00	556.55	563.00	629,543
02 Sep 25	560.00000 -3.00	566.00	560.00	565.00	72,827
01 Sep 25	563.00000 +3.00	563.91	556.00	563.91	42,688
29 Aug 25	560.00000 -5.00	570.00	558.00	565.00	92,858
28 Aug 25	565.00000 +1.00	570.00	563.00	565.00	136,456
27 Aug 25	564.00000 -2.00	569.70	558.00	564.00	382,764
26 Aug 25	566.00000 +6.00	568.00	558.00	564.00	61,297
22 Aug 25	560.00000 -4.00	567.70	560.00	564.00	24,695
21 Aug 25	564.00000 -1.00	568.00	560.00	565.00	65,212
20 Aug 25	565.00000 +5.00	568.00	556.00	562.00	35,471
19 Aug 25	560.00000 -2.00	564.00	556.00	559.00	42,269
18 Aug 25	562.00000 -1.00	570.00	550.00	563.00	104,681
15 Aug 25	563.00000 +3.00	566.38	560.00	563.00	76,631
14 Aug 25	560.00000 -6.00	566.00	560.00	563.00	65,941
13 Aug 25	566.00000 +3.00	566.00	556.00	563.00	12,807
12 Aug 25	563.00000 +1.00	566.00	550.00	555.00	460,850
11 Aug 25	562.00000 +2.00	570.00	550.00	555.00	27,053
08 Aug 25	560.00000 +6.00	560.00	544.00	555.00	65,997
07 Aug 25	554.00000 -6.00	560.00	546.00	558.00	463,522
06 Aug 25	560.00000 +14.00	560.00	546.00	548.00	58,333
05 Aug 25	546.00000 +0.00	550.00	542.00	546.00	61,544
04 Aug 25	546.00000 +10.00	549.99	530.00	538.00	63,277
01 Aug 25	536.00000 +0.00	540.00	530.00	535.00	13,450
31 Jul 25	536.00000 +2.00	540.00	534.00	534.00	11,984
30 Jul 25	534.00000 +4.00	538.00	530.00	534.00	29,145
29 Jul 25	530.00000 +0.00	536.80	526.00	530.00	63,669
28 Jul 25	530.00000 +4.00	544.00	528.24	530.00	101,229
25 Jul 25	526.00000 -4.00	534.00	520.00	530.00	73,908
24 Jul 25	530.00000 +0.00	534.00	526.00	530.00	175,078
23 Jul 25	530.00000 +1.00	532.00	526.00	529.00	740,528
22 Jul 25	529.00000 -1.00	532.00	526.00	530.00	34,274
21 Jul 25	530.00000 +2.00	536.00	527.00	528.00	46,557
18 Jul 25	528.00000 -3.00	530.00	522.00	527.00	30,186
17 Jul 25	531.00000 +0.00	532.00	530.00	531.00	29,827
16 Jul 25	531.00000 -6.00	537.50	530.00	536.00	80,317
15 Jul 25	537.00000 -11.00	549.90	534.30	548.00	87,228
14 Jul 25	548.00000 -4.00	552.00	544.88	552.00	50,183
11 Jul 25	552.00000 +0.00	553.00	550.20	552.00	50,911
10 Jul 25	552.00000 +0.00	554.00	551.00	552.00	40,759
09 Jul 25	552.00000 +0.00	552.30	551.00	552.00	91,428
08 Jul 25	552.00000 +0.00	553.00	551.00	552.00	436,930
07 Jul 25	552.00000 +0.00	554.00	550.44	552.00	28,700
04 Jul 25	552.00000 +0.00	554.00	550.00	552.00	94,689
03 Jul 25	552.00000 +0.00	554.00	551.00	552.00	42,758
02 Jul 25	552.00000 +2.00	553.80	550.00	552.00	42,488
01 Jul 25	550.00000 +0.00	551.67	550.00	551.00	54,902
30 Jun 25	550.00000 +0.00	551.00	540.00	551.00	76,275
27 Jun 25	550.00000 -1.00	551.70	550.00	551.00	68,058
26 Jun 25	551.00000 -1.00	554.00	550.00	551.00	45,637
25 Jun 25	552.00000 +2.00	552.00	550.00	551.00	572,445
24 Jun 25	550.00000 +0.00	554.00	550.00	552.00	307,689
23 Jun 25	550.00000 -2.00	552.00	550.00	552.00	140,504
20 Jun 25	552.00000 +2.00	554.00	550.00	554.00	26,933
19 Jun 25	550.00000 -5.00	558.75	542.00	555.00	16,861
18 Jun 25	555.00000 +5.00	560.00	550.00	557.00	61,376
17 Jun 25	550.00000 +3.00	562.00	544.00	547.00	1,263,641
16 Jun 25	547.00000 +0.00	557.00	544.00	547.00	140,913
13 Jun 25	547.00000 +12.00	549.76	534.00	537.00	101,065
12 Jun 25	535.00000 +5.00	538.00	528.61	529.00	110,306
11 Jun 25	530.00000 +10.00	532.00	517.41	525.00	134,134
10 Jun 25	520.00000 +10.00	530.00	518.00	518.00	160,578
09 Jun 25	510.00000 +5.00	519.82	505.31	505.31	217,474
06 Jun 25	505.00000 -5.00	510.00	502.00	505.00	133,299
05 Jun 25	510.00000 +5.00	510.00	500.00	505.00	57,199
04 Jun 25	505.00000 +15.00	509.80	492.50	492.50	360,772
03 Jun 25	490.00000 +2.00	491.00	486.27	486.50	193,461
02 Jun 25	488.00000 -2.00	490.00	480.00	485.00	79,204
30 May 25	490.00000 +5.00	490.00	481.50	485.00	263,577
29 May 25	485.00000 +0.00	489.66	480.00	485.00	36,986
28 May 25	485.00000 +0.00	489.30	483.35	485.00	89,474
27 May 25	485.00000 +2.50	490.00	482.00	482.50	203,013
23 May 25	482.50000 +0.00	485.00	478.00	482.50	151,594
22 May 25	482.50000 +2.50	485.00	475.00	480.00	71,024
21 May 25	480.00000 +0.00	484.00	475.00	482.50	45,146
20 May 25	480.00000 +0.00	485.00	478.00	480.00	338,816
19 May 25	480.00000 +2.50	490.00	476.30	477.50	266,405
16 May 25	477.50000 +3.50	482.00	470.00	475.00	13,400
15 May 25	474.00000 +4.00	480.00	465.00	470.00	14,294
14 May 25	470.00000 -5.00	479.00	465.00	477.50	69,055
13 May 25	475.00000 +0.00	485.00	470.26	475.00	265,998
12 May 25	475.00000 +15.00	475.00	457.00	460.00	86,958
09 May 25	460.00000 +16.00	464.80	445.00	446.00	97,871
08 May 25	444.00000 -11.00	448.00	439.00	445.00	176,729
07 May 25	455.00000 +5.00	459.00	445.00	447.50	503,126
06 May 25	450.00000 +5.00	450.00	440.33	445.00	741,471
02 May 25	445.00000 +2.50	450.00	440.20	442.50	55,099
01 May 25	442.50000 -0.50	450.00	433.20	446.50	28,641
30 Apr 25	443.00000 -2.00	449.24	443.00	447.50	334,631
29 Apr 25	445.00000 -6.50	454.99	445.00	451.50	203,426
28 Apr 25	451.50000 +6.50	454.86	445.00	445.00	685,261
25 Apr 25	445.00000 +5.00	450.00	438.00	438.00	60,411
24 Apr 25	440.00000 +18.00	440.00	420.55	420.55	885,889
23 Apr 25	422.00000 +8.50	424.00	410.00	413.50	275,626
22 Apr 25	413.50000 +0.00	417.00	413.50	413.50	86,126
17 Apr 25	413.50000 +0.00	416.00	410.00	413.50	181,633
16 Apr 25	413.50000 -1.50	415.60	413.50	413.50	23,212
15 Apr 25	415.00000 +3.00	419.99	411.00	412.50	233,148
14 Apr 25	412.00000 +0.50	415.00	408.00	411.50	63,605
11 Apr 25	411.50000 +5.50	411.50	406.85	410.00	71,725
10 Apr 25	406.00000 -5.50	420.00	406.00	415.00	251,005
09 Apr 25	411.50000 -3.50	415.00	405.00	410.00	418,732
08 Apr 25	415.00000 +9.50	419.40	405.50	410.00	288,447
07 Apr 25	405.50000 -7.50	410.39	400.00	410.39	57,770
04 Apr 25	413.00000 -9.50	423.70	410.39	422.50	116,516
03 Apr 25	422.50000 -5.00	425.00	420.00	425.00	17,984
02 Apr 25	427.50000 +0.00	429.99	423.00	427.50	69,357
01 Apr 25	427.50000 +5.00	428.50	421.89	422.50	91,211
31 Mar 25	422.50000 -5.50	431.85	420.00	428.50	44,884
28 Mar 25	428.00000 +3.00	431.00	426.90	428.50	52,010
27 Mar 25	425.00000 -3.50	425.00	425.00	425.00	28,271
26 Mar 25	428.50000 +6.00	435.00	420.94	422.50	69,562
25 Mar 25	422.50000 -1.50	424.90	420.30	423.50	66,984
24 Mar 25	424.00000 -2.00	426.50	424.00	426.00	26,895
21 Mar 25	426.00000 +0.00	426.54	425.10	426.00	24,881
20 Mar 25	426.00000 -4.00	435.00	422.00	430.00	24,269
19 Mar 25	430.00000 -1.00	435.00	426.00	432.50	21,384
18 Mar 25	431.00000 -10.50	442.00	430.00	441.50	64,970
17 Mar 25	441.50000 -1.50	445.00	440.00	443.00	53,603
14 Mar 25	443.00000 -2.50	445.99	441.25	445.50	29,902
13 Mar 25	445.50000 -3.00	450.00	442.75	448.50	233,247
12 Mar 25	448.50000 +3.50	450.00	442.00	445.00	73,187
11 Mar 25	445.00000 +5.00	448.29	439.40	440.00	136,347
10 Mar 25	440.00000 +0.00	445.00	438.00	440.00	33,593
07 Mar 25	440.00000 +0.00	445.00	435.00	440.00	36,258
06 Mar 25	440.00000 +0.00	444.98	437.20	440.00	36,721
05 Mar 25	440.00000 +0.00	445.00	435.25	440.00	95,040
04 Mar 25	440.00000 +0.00	442.00	438.51	440.00	26,718
03 Mar 25	440.00000 +0.00	442.75	435.00	440.00	51,398
28 Feb 25	440.00000 +0.00	440.00	438.80	440.00	18,966
27 Feb 25	440.00000 +0.00	443.00	436.50	440.00	350,664
26 Feb 25	440.00000 +0.00	444.50	435.00	440.00	18,824
25 Feb 25	440.00000 +2.50	441.65	435.00	437.50	250,951
24 Feb 25	437.50000 -2.50	437.50	435.00	437.50	32,961
21 Feb 25	440.00000 +0.00	440.00	435.00	440.00	4,533
20 Feb 25	440.00000 +0.00	441.60	436.20	440.00	51,363
19 Feb 25	440.00000 +0.00	442.50	438.00	442.50	101,470
18 Feb 25	440.00000 +0.00	443.50	436.80	440.00	36,151
17 Feb 25	440.00000 +7.50	445.00	430.00	432.50	168,156
14 Feb 25	432.50000 +7.50	434.00	423.60	425.00	88,462
13 Feb 25	425.00000 +7.50	425.00	415.00	417.50	61,186
12 Feb 25	417.50000 +4.00	420.00	413.66	413.66	12,053
11 Feb 25	413.50000 +3.50	414.75	405.00	407.50	33,719
10 Feb 25	410.00000 -5.00	411.00	400.00	410.00	103,794
07 Feb 25	415.00000 +5.00	415.00	405.00	410.00	89,028
06 Feb 25	410.00000 +7.50	412.50	405.00	405.00	113,019
05 Feb 25	402.50000 +0.00	405.00	400.00	402.50	44,809
04 Feb 25	402.50000 +1.50	404.15	400.00	401.00	37,491
03 Feb 25	401.00000 -11.50	415.00	399.00	412.50	81,144
31 Jan 25	412.50000 -1.50	420.00	407.50	415.00	58,402
30 Jan 25	414.00000 +4.00	423.20	406.75	420.00	189,071
29 Jan 25	410.00000 +0.00	415.00	407.00	410.00	57,430
28 Jan 25	410.00000 +0.00	414.90	405.00	405.00	128,660
27 Jan 25	410.00000 +10.00	410.00	400.21	400.21	16,133
24 Jan 25	400.00000 +0.00	405.00	395.00	400.00	27,333
23 Jan 25	400.00000 +0.00	405.00	395.00	400.00	15,042
22 Jan 25	400.00000 +0.00	401.49	398.60	400.00	19,331
21 Jan 25	400.00000 +0.00	403.00	399.10	400.00	60,433
20 Jan 25	400.00000 +0.00	402.00	396.66	400.00	15,360
17 Jan 25	400.00000 +0.00	403.21	395.00	400.00	33,888
16 Jan 25	400.00000 +0.00	402.40	397.50	400.00	10,493
15 Jan 25	400.00000 +0.00	405.00	395.00	397.50	145,637
14 Jan 25	400.00000 +0.00	401.23	395.00	398.50	57,267
13 Jan 25	400.00000 -8.00	410.00	396.55	407.50	51,163
10 Jan 25	408.00000 -4.50	415.00	405.50	412.50	184,821
09 Jan 25	412.50000 -2.50	418.50	410.02	415.00	312,555
08 Jan 25	415.00000 -1.00	423.00	412.50	417.50	39,847
07 Jan 25	416.00000 +3.50	420.00	405.00	412.50	56,224
06 Jan 25	412.50000 +7.50	415.00	400.00	405.00	360,653
03 Jan 25	405.00000 +0.00	408.13	405.00	405.00	3,798
02 Jan 25	405.00000 +0.00	409.99	405.00	405.00	11,751
31 Dec 24	405.00000 +0.00	408.45	405.00	405.00	3,753
30 Dec 24	405.00000 +0.00	410.00	400.00	405.00	22,447
27 Dec 24	405.00000 +0.00	410.00	402.35	405.00	18,176
24 Dec 24	405.00000 +5.00	408.49	402.00	402.00	15,547
23 Dec 24	400.00000 +6.00	404.30	393.00	395.00	117,043
20 Dec 24	394.00000 -3.50	397.00	390.00	397.00	92,516
19 Dec 24	397.50000 -4.50	404.00	395.00	402.50	90,466
18 Dec 24	402.00000 -3.00	410.80	400.00	410.00	44,913
17 Dec 24	405.00000 -7.50	413.25	405.00	412.50	63,384
16 Dec 24	412.50000 -2.50	415.00	406.00	415.00	69,059
13 Dec 24	415.00000 -0.50	417.00	414.00	415.50	85,658
12 Dec 24	415.50000 -0.50	416.75	414.50	416.50	10,751
11 Dec 24	416.00000 -1.00	420.00	415.00	417.00	30,357
10 Dec 24	417.00000 +2.00	419.00	414.06	415.00	32,385
09 Dec 24	415.00000 +0.00	417.00	412.05	415.00	41,064
06 Dec 24	415.00000 -1.00	415.00	404.00	415.00	55,461
05 Dec 24	416.00000 -6.50	425.00	412.00	422.50	59,879
04 Dec 24	422.50000 +0.00	425.00	420.00	422.50	13,835
03 Dec 24	422.50000 +0.00	425.00	420.75	422.50	27,265
02 Dec 24	422.50000 +0.50	425.00	421.23	425.00	20,034
29 Nov 24	422.00000 -3.00	429.00	420.00	425.00	88,157
28 Nov 24	425.00000 -7.50	435.00	420.00	432.50	30,471
27 Nov 24	432.50000 +0.00	435.00	430.00	432.50	41,466
26 Nov 24	432.50000 +0.00	433.00	428.00	432.50	299,180
25 Nov 24	432.50000 +0.00	435.00	428.49	432.50	14,630
22 Nov 24	432.50000 +0.00	434.25	430.00	432.50	23,493
21 Nov 24	432.50000 -1.50	447.00	430.70	434.00	59,870
20 Nov 24	434.00000 -3.50	437.50	432.25	437.50	7,845
19 Nov 24	437.50000 -5.50	442.75	435.50	442.50	71,189
18 Nov 24	443.00000 +0.50	443.00	440.18	442.50	27,027
15 Nov 24	442.50000 -0.50	444.50	441.99	442.50	42,677
14 Nov 24	443.00000 +0.50	444.00	440.17	442.50	45,597
13 Nov 24	442.50000 -2.50	445.00	440.00	442.50	16,792
12 Nov 24	445.00000 +0.00	445.00	441.00	442.50	145,653
11 Nov 24	445.00000 +2.50	445.00	440.00	442.50	100,709
08 Nov 24	442.50000 +0.00	445.00	440.22	442.50	36,727
07 Nov 24	442.50000 +3.50	445.00	438.72	439.00	25,650
06 Nov 24	439.00000 +2.50	439.25	436.00	436.50	8,295
05 Nov 24	436.50000 +2.50	438.00	432.65	434.00	82,151
04 Nov 24	434.00000 -1.00	438.00	430.98	435.00	43,610
01 Nov 24	435.00000 -15.00	445.00	432.00	442.50	90,430
31 Oct 24	450.00000 +8.00	450.00	437.00	439.00	79,205
30 Oct 24	442.00000 +25.00	443.00	416.00	419.50	162,146
29 Oct 24	417.00000 -3.00	422.00	415.25	419.50	119,159
28 Oct 24	420.00000 +3.00	421.50	416.76	419.00	96,970
25 Oct 24	417.00000 +5.00	422.00	411.00	412.00	396,399
24 Oct 24	412.00000 +0.00	412.50	410.25	411.50	92,670
23 Oct 24	412.00000 -2.00	416.77	410.00	416.50	81,981
22 Oct 24	414.00000 -11.00	425.00	412.15	425.00	306,497
21 Oct 24	425.00000 +1.00	428.45	423.33	425.00	51,718
18 Oct 24	424.00000 -1.00	427.00	421.67	425.00	118,036
17 Oct 24	425.00000 +0.00	428.50	420.00	425.00	52,486
16 Oct 24	425.00000 -4.00	429.90	420.50	429.00	106,779
15 Oct 24	429.00000 +0.00	431.45	423.74	429.00	160,513
14 Oct 24	429.00000 -1.00	432.12	425.70	428.50	120,677
11 Oct 24	430.00000 +1.00	433.00	427.50	429.50	34,590
10 Oct 24	429.00000 -5.00	434.00	425.00	432.00	117,668
09 Oct 24	434.00000 +7.00	437.00	425.68	427.00	18,624
08 Oct 24	427.00000 +3.00	429.00	420.25	421.50	84,290
07 Oct 24	424.00000 +2.50	425.00	419.65	421.50	112,711
04 Oct 24	421.50000 +11.50	425.00	419.05	422.50	45,825
03 Oct 24	410.00000 -13.00	424.00	410.00	422.50	58,888
02 Oct 24	423.00000 -2.00	425.00	418.00	421.50	65,244
01 Oct 24	425.00000 +8.00	425.00	407.00	415.00	133,302
30 Sep 24	417.00000 -10.50	423.00	412.00	423.00	66,591
27 Sep 24	427.50000 +0.00	427.50	424.00	427.50	375,708
26 Sep 24	427.50000 -8.50	440.00	425.00	440.00	1,293,670
25 Sep 24	436.00000 -8.00	444.43	435.00	444.43	43,925
24 Sep 24	444.00000 -3.50	448.00	440.00	447.50	66,157
23 Sep 24	447.50000 -2.50	451.75	445.00	450.00	91,960
20 Sep 24	450.00000 +2.00	452.00	445.00	445.00	233,813
19 Sep 24	448.00000 +2.00	450.00	440.00	445.00	51,972
18 Sep 24	446.00000 +3.50	449.33	441.00	442.50	52,644
17 Sep 24	442.50000 -2.50	449.67	440.25	447.50	104,348
16 Sep 24	445.00000 -22.50	470.00	445.00	467.50	102,435
13 Sep 24	467.50000 -7.50	477.77	465.20	475.00	58,685
12 Sep 24	475.00000 +0.00	476.75	470.35	475.00	31,049
11 Sep 24	475.00000 +0.00	475.00	470.00	475.00	52,640
10 Sep 24	475.00000 +3.00	479.50	472.35	472.50	91,971
09 Sep 24	472.00000 -0.50	474.90	470.00	472.50	30,570
06 Sep 24	472.50000 -5.00	480.00	470.00	475.00	17,250
05 Sep 24	477.50000 -5.00	480.00	475.00	480.00	22,943
04 Sep 24	482.50000 -0.50	485.00	480.05	482.50	17,470
03 Sep 24	483.00000 +0.50	485.00	480.00	482.50	75,186
02 Sep 24	482.50000 -2.50	483.90	480.60	483.90	56,116
30 Aug 24	485.00000 -1.00	485.00	481.67	485.00	27,856
29 Aug 24	486.00000 +3.00	486.00	472.00	486.00	42,223
28 Aug 24	483.00000 +0.00	485.22	482.00	485.22	30,261
27 Aug 24	483.00000 -1.50	486.40	482.00	484.50	57,559
23 Aug 24	484.50000 +1.00	487.00	483.55	483.55	15,666
22 Aug 24	483.50000 +1.00	486.45	482.11	482.50	35,470
21 Aug 24	482.50000 +0.00	484.25	480.00	482.50	25,168
20 Aug 24	482.50000 +0.00	484.25	480.01	482.50	43,511
19 Aug 24	482.50000 +3.50	485.00	476.51	479.00	65,074
16 Aug 24	479.00000 +6.50	482.50	470.83	472.50	50,709
15 Aug 24	472.50000 +0.00	474.30	470.05	472.50	62,407
14 Aug 24	472.50000 +5.00	474.00	467.45	467.50	37,902
13 Aug 24	467.50000 +3.50	470.00	465.96	465.96	61,332
12 Aug 24	464.00000 +0.00	466.00	464.00	464.00	45,701
09 Aug 24	464.00000 +1.00	466.00	461.35	463.00	19,989
08 Aug 24	463.00000 +0.00	465.39	462.00	463.00	41,337
07 Aug 24	463.00000 +9.00	469.00	461.00	462.50	89,225
06 Aug 24	454.00000 +10.00	455.00	442.00	444.00	63,601
05 Aug 24	444.00000 -3.50	450.00	437.00	445.00	78,152
02 Aug 24	447.50000 +2.50	450.00	445.00	445.00	28,059
01 Aug 24	445.00000 +3.00	448.00	439.00	442.00	40,136
31 Jul 24	442.00000 +0.00	444.00	440.35	442.00	115,788
30 Jul 24	442.00000 +1.00	444.00	429.00	441.00	57,394
29 Jul 24	441.00000 -1.00	444.00	439.56	442.00	364,817
26 Jul 24	442.00000 +2.00	444.00	440.67	442.00	23,183
25 Jul 24	440.00000 -2.50	444.99	440.00	442.50	190,042
24 Jul 24	442.50000 +0.00	442.50	440.00	442.50	166,607
23 Jul 24	442.50000 +0.00	442.50	440.00	442.50	385,709
22 Jul 24	442.50000 +0.00	447.00	440.00	442.50	28,781
19 Jul 24	442.50000 +12.50	444.00	430.00	441.00	44,601
18 Jul 24	430.00000 -12.50	444.90	430.00	442.50	39,538
17 Jul 24	442.50000 +1.50	445.00	437.04	441.00	68,986
16 Jul 24	441.00000 -2.00	445.00	438.00	442.50	36,061
15 Jul 24	443.00000 +0.50	445.00	440.05	442.50	14,309
12 Jul 24	442.50000 -3.50	445.00	440.00	445.00	35,497
11 Jul 24	446.00000 +0.00	448.00	440.00	446.00	61,646
10 Jul 24	446.00000 +3.50	449.93	443.22	443.22	40,508
09 Jul 24	442.50000 +5.00	449.90	438.02	438.02	37,021
08 Jul 24	437.50000 +0.00	439.95	435.30	437.50	28,169
05 Jul 24	437.50000 -1.50	440.00	435.00	437.50	34,267
04 Jul 24	439.00000 +2.00	439.75	435.00	437.50	543,433
03 Jul 24	437.00000 -0.50	440.00	435.00	437.50	146,904
02 Jul 24	437.50000 +0.00	439.75	435.01	437.50	40,159
01 Jul 24	437.50000 +0.50	439.99	435.50	437.50	130,719
28 Jun 24	437.00000 -0.50	439.89	435.00	437.50	71,132
27 Jun 24	437.50000 +0.00	439.48	436.50	437.50	7,806
26 Jun 24	437.50000 +0.00	443.00	436.25	437.50	52,079
25 Jun 24	437.50000 -2.50	445.00	435.24	440.00	182,367
24 Jun 24	440.00000 -5.00	444.85	435.24	444.85	148,022
21 Jun 24	445.00000 +0.00	449.85	440.00	445.00	138,427
20 Jun 24	445.00000 +0.00	448.78	442.20	445.00	6,947
19 Jun 24	445.00000 -2.50	449.84	440.24	447.50	18,153
18 Jun 24	447.50000 +2.50	450.00	440.32	445.00	33,197
17 Jun 24	445.00000 +0.00	450.00	440.00	445.00	18,650
14 Jun 24	445.00000 -5.00	451.30	440.00	450.00	44,767
13 Jun 24	450.00000 +0.00	455.00	445.00	450.00	18,357
12 Jun 24	450.00000 +0.00	454.81	445.00	450.00	21,259
11 Jun 24	450.00000 +0.00	454.84	446.20	450.00	55,074
10 Jun 24	450.00000 +9.00	454.70	438.00	440.00	151,417
07 Jun 24	441.00000 -1.50	444.86	436.55	442.50	74,138
06 Jun 24	442.50000 +0.00	445.00	440.00	442.50	7,849
05 Jun 24	442.50000 +10.00	444.00	425.00	430.00	73,206
04 Jun 24	432.50000 +0.00	435.00	430.00	432.50	153,070
03 Jun 24	432.50000 +27.50	435.78	405.00	407.50	185,673
31 May 24	405.00000 +0.00	409.00	400.00	405.00	28,127
30 May 24	405.00000 +10.00	405.00	390.00	395.00	29,598
29 May 24	395.00000 +2.50	400.00	390.60	392.50	33,364
28 May 24	392.50000 -2.50	396.00	390.95	395.00	39,716
24 May 24	395.00000 -5.00	398.00	392.00	398.00	14,338
23 May 24	400.00000 -5.00	410.00	395.55	405.00	50,698
22 May 24	405.00000 +10.00	410.00	392.00	395.00	111,643
21 May 24	395.00000 +2.50	400.00	391.25	392.50	216,228
20 May 24	392.50000 +0.00	394.95	391.66	392.50	21,261
17 May 24	392.50000 +0.00	395.00	391.00	392.50	216,245
16 May 24	392.50000 -2.50	394.86	390.00	392.50	19,684
15 May 24	395.00000 +2.50	396.95	391.60	392.50	91,943
14 May 24	392.50000 +0.00	395.00	390.00	392.50	22,006
13 May 24	392.50000 -7.50	404.73	390.50	400.00	29,373
10 May 24	400.00000 -1.00	402.49	391.75	395.00	19,707
09 May 24	401.00000 +3.50	401.00	390.06	397.50	42,146
08 May 24	397.50000 +1.50	410.00	395.25	395.25	38,608
07 May 24	396.00000 +6.00	396.00	385.06	390.00	66,797
03 May 24	390.00000 +5.00	390.00	380.00	385.00	39,770
02 May 24	385.00000 -5.00	395.00	380.00	392.50	36,890
01 May 24	390.00000 +7.50	397.90	380.00	382.50	73,258
30 Apr 24	382.50000 -12.50	395.76	381.00	395.00	37,333
29 Apr 24	395.00000 +15.00	400.00	378.50	380.00	137,060
26 Apr 24	380.00000 +0.00	385.00	377.31	380.00	55,177
25 Apr 24	380.00000 +5.00	384.73	373.00	373.00	85,811
24 Apr 24	375.00000 +7.50	382.00	360.00	367.50	122,329
23 Apr 24	367.50000 +22.50	369.95	351.66	351.66	107,646
22 Apr 24	345.00000 +3.00	348.00	336.55	340.00	46,878
19 Apr 24	342.00000 -3.00	343.90	336.55	343.90	94,542
18 Apr 24	345.00000 -3.00	350.00	340.00	345.00	17,510
17 Apr 24	348.00000 +3.00	350.00	340.00	345.00	93,748
16 Apr 24	345.00000 -10.00	355.70	340.00	355.00	61,355
15 Apr 24	355.00000 +1.00	359.64	350.05	355.00	40,602
12 Apr 24	354.00000 -1.00	360.00	350.13	355.00	24,199
11 Apr 24	355.00000 -5.00	360.00	351.11	355.00	78,420
10 Apr 24	360.00000 +7.50	360.00	351.11	352.50	45,888
09 Apr 24	352.50000 +4.50	354.00	340.00	345.00	49,350
08 Apr 24	348.00000 +3.00	350.00	340.00	345.00	74,660
05 Apr 24	345.00000 -5.00	352.30	341.50	350.00	98,403
04 Apr 24	350.00000 +7.50	354.99	341.00	342.50	47,887
03 Apr 24	342.50000 +12.50	348.00	325.50	330.00	84,446
02 Apr 24	330.00000 +0.00	335.00	323.67	325.00	71,873
28 Mar 24	330.00000 +15.00	330.00	316.25	320.00	71,176
27 Mar 24	315.00000 +1.00	323.80	312.55	315.00	67,327
26 Mar 24	314.00000 +0.00	317.49	311.00	312.50	161,940
25 Mar 24	314.00000 -16.00	328.00	310.00	328.00	122,160
22 Mar 24	330.00000 -5.00	333.79	325.00	333.79	92,379
21 Mar 24	335.00000 -5.00	342.00	330.10	340.00	84,422
20 Mar 24	340.00000 -5.00	347.00	337.50	345.00	84,644
19 Mar 24	345.00000 +0.00	350.00	340.00	345.00	44,703
18 Mar 24	345.00000 -2.00	350.00	342.55	345.00	115,775
15 Mar 24	347.00000 -8.00	354.45	341.11	354.45	117,458
14 Mar 24	355.00000 +2.00	357.30	350.11	350.11	47,382
13 Mar 24	353.00000 -1.00	355.00	345.00	350.00	490,746
12 Mar 24	354.00000 -6.00	360.00	345.37	360.00	274,031
11 Mar 24	360.00000 +0.00	367.00	355.00	355.00	726,367
08 Mar 24	360.00000 +10.00	360.00	345.00	350.00	741,289
07 Mar 24	350.00000 +0.00	351.00	346.44	350.00	2,204
06 Mar 24	350.00000 +0.00	350.00	350.00	350.00	62,825
05 Mar 24	350.00000 +0.00	350.00	346.22	350.00	12,835
04 Mar 24	350.00000 +0.00	352.50	345.10	350.00	6,731
01 Mar 24	350.00000 +0.00	350.49	345.10	350.00	1,607
29 Feb 24	350.00000 +0.00	352.39	345.10	350.00	52,858
28 Feb 24	350.00000 +0.00	352.50	346.11	350.00	4,680
27 Feb 24	350.00000 -5.00	367.00	345.00	355.00	44,835
26 Feb 24	355.00000 +0.00	357.50	350.00	355.00	13,021
23 Feb 24	355.00000 +0.00	370.00	351.00	355.00	23,959
22 Feb 24	355.00000 -8.00	360.25	350.00	360.25	11,696
21 Feb 24	363.00000 +3.00	365.00	357.58	360.00	41,543
20 Feb 24	360.00000 -2.00	363.00	355.00	360.00	1,867
19 Feb 24	362.00000 +7.00	362.00	353.22	355.00	24,551
16 Feb 24	355.00000 +3.50	359.90	350.22	350.22	11,711
15 Feb 24	351.50000 +2.50	354.93	350.00	350.00	10,426
14 Feb 24	349.00000 -3.00	350.00	347.49	347.50	20,693
13 Feb 24	352.00000 +4.50	352.00	345.25	347.50	19,281
12 Feb 24	347.50000 -0.50	350.00	345.00	347.50	4,980
09 Feb 24	348.00000 +0.00	360.00	345.25	348.50	14,557
08 Feb 24	348.00000 -2.00	350.00	347.00	348.50	32,835
07 Feb 24	350.00000 +2.50	350.00	347.00	347.50	80,760
06 Feb 24	347.50000 +0.00	348.49	338.00	347.50	3,928
05 Feb 24	347.50000 +0.00	349.90	347.50	347.50	16,274
02 Feb 24	347.50000 +0.00	350.00	345.00	347.50	69,903
01 Feb 24	347.50000 +7.50	354.44	339.00	340.00	21,360
31 Jan 24	340.00000 +2.00	340.00	332.00	332.50	40,896
30 Jan 24	338.00000 +0.00	340.00	331.00	332.50	15,674
29 Jan 24	338.00000 +5.50	339.25	332.00	332.50	10,858
26 Jan 24	332.50000 +0.00	340.00	332.50	332.50	2,859
25 Jan 24	332.50000 -2.50	340.00	332.50	332.50	9,126
24 Jan 24	335.00000 +5.00	335.00	331.00	331.00	3,163
23 Jan 24	330.00000 +2.50	335.00	330.00	330.00	5,277
22 Jan 24	327.50000 +0.00	335.00	327.50	327.50	2,235
19 Jan 24	327.50000 +7.50	335.00	324.90	324.90	48,443
18 Jan 24	320.00000 +5.00	320.00	314.52	315.00	20,472
17 Jan 24	315.00000 +2.50	319.85	305.75	312.50	4,172
16 Jan 24	312.50000 +0.00	314.89	305.75	312.50	12,639
15 Jan 24	312.50000 +5.00	312.50	305.55	307.50	15,712
12 Jan 24	307.50000 -2.50	313.00	306.34	310.00	79,673
11 Jan 24	310.00000 -20.00	335.00	305.00	330.00	121,801
10 Jan 24	330.00000 -14.00	344.00	325.00	342.50	16,321
09 Jan 24	344.00000 -6.00	350.00	336.67	342.50	7,267
08 Jan 24	350.00000 +5.00	350.00	335.00	345.00	51,496
05 Jan 24	345.00000 +0.00	345.00	340.05	345.00	6,647
04 Jan 24	345.00000 +0.00	345.18	340.00	345.00	9,222
03 Jan 24	345.00000 -2.50	347.92	340.00	347.50	8,029
02 Jan 24	347.50000 +0.00	348.49	340.77	347.50	2,901
29 Dec 23	347.50000 +0.00	349.55	341.77	347.50	3,451
28 Dec 23	347.50000 +0.00	351.10	341.65	347.50	6,266
27 Dec 23	347.50000 +0.00	353.90	341.60	347.50	11,921
22 Dec 23	347.50000 +0.00	354.55	343.83	347.50	12,466
21 Dec 23	347.50000 +0.00	354.55	343.33	347.50	4,464
20 Dec 23	347.50000 +5.50	353.35	340.00	347.50	34,407
19 Dec 23	342.00000 -3.00	348.00	333.00	345.00	8,001
18 Dec 23	345.00000 -2.50	348.00	338.00	347.50	47,128
15 Dec 23	347.50000 +0.00	347.50	340.00	347.50	145,857
14 Dec 23	347.50000 +0.00	347.50	340.18	347.50	1,231
13 Dec 23	347.50000 +0.00	347.50	340.18	347.50	2,487
12 Dec 23	347.50000 +0.00	348.00	340.18	347.50	6,314
11 Dec 23	347.50000 +0.00	350.00	340.00	347.50	5,461
08 Dec 23	347.50000 -10.00	359.00	346.00	357.50	29,946
07 Dec 23	357.50000 +0.00	365.00	355.00	357.50	17,508
06 Dec 23	357.50000 -2.50	362.75	350.57	357.50	7,324
05 Dec 23	360.00000 +2.50	361.40	355.10	357.50	15,426
04 Dec 23	357.50000 +10.00	364.92	351.00	351.00	22,271
01 Dec 23	347.50000 +0.00	354.93	344.55	347.50	11,283
30 Nov 23	347.50000 +0.00	353.00	340.00	347.50	8,928
29 Nov 23	347.50000 +2.50	355.00	340.02	347.50	15,360
28 Nov 23	345.00000 -2.50	354.92	340.00	347.50	13,382
27 Nov 23	347.50000 +2.50	357.00	340.00	347.50	7,448
24 Nov 23	345.00000 -2.00	354.92	340.00	347.50	10,260
23 Nov 23	347.00000 +2.00	360.00	340.02	350.00	9,420
22 Nov 23	345.00000 +5.00	354.00	336.00	340.00	77,177
21 Nov 23	340.00000 +0.00	350.00	330.00	340.00	9,873
20 Nov 23	340.00000 +0.00	348.40	336.90	340.00	19,356
17 Nov 23	340.00000 +0.00	340.00	336.00	340.00	3,392
16 Nov 23	340.00000 +0.00	349.84	330.00	340.00	7,522
15 Nov 23	340.00000 +0.00	344.40	330.00	340.00	10,469
14 Nov 23	340.00000 +0.00	349.84	330.00	340.00	27,539
13 Nov 23	340.00000 +0.00	349.84	330.02	340.00	4,925
10 Nov 23	340.00000 +0.00	349.88	330.02	340.00	6,903
09 Nov 23	340.00000 +0.00	349.88	330.20	340.00	45,851
08 Nov 23	340.00000 +10.00	340.00	330.00	330.00	15,751
07 Nov 23	330.00000 +5.00	340.00	320.01	325.00	9,206
06 Nov 23	325.00000 +0.00	329.94	324.37	325.00	6,097
03 Nov 23	325.00000 +5.00	330.00	320.01	325.00	3,551
02 Nov 23	320.00000 -5.00	330.00	320.00	325.00	260,702
01 Nov 23	325.00000 -3.00	330.00	320.10	325.00	8,611
31 Oct 23	328.00000 +5.50	330.00	318.67	322.50	42,735
30 Oct 23	322.50000 +0.00	330.00	315.00	322.50	107,967
27 Oct 23	322.50000 +0.00	330.00	315.00	322.50	114,655
26 Oct 23	322.50000 -7.50	335.00	317.25	330.00	12,759
25 Oct 23	330.00000 +0.00	340.00	319.00	330.00	31,188
24 Oct 23	330.00000 +0.00	334.99	325.17	330.00	14,526
23 Oct 23	330.00000 +15.00	335.00	310.92	315.00	38,495
20 Oct 23	315.00000 +0.00	319.68	314.62	315.00	10,450
19 Oct 23	315.00000 +0.00	319.71	310.00	315.00	6,911
18 Oct 23	315.00000 +0.00	319.71	314.55	315.00	59,753
17 Oct 23	315.00000 +0.00	319.73	310.00	315.00	14,553
16 Oct 23	315.00000 +0.00	320.00	313.00	315.00	45,169
13 Oct 23	315.00000 +0.00	318.50	309.00	315.00	76,824
12 Oct 23	315.00000 +0.00	319.98	300.00	315.00	308,523
11 Oct 23	315.00000 +0.00	319.78	311.50	315.00	880,195
10 Oct 23	315.00000 +15.00	318.50	290.88	300.00	20,221
09 Oct 23	300.00000 +0.00	310.00	290.88	300.00	4,622
06 Oct 23	300.00000 +15.00	307.89	289.99	289.99	11,155
05 Oct 23	285.00000 +5.00	290.00	278.55	280.00	16,811
04 Oct 23	280.00000 +0.00	290.00	276.00	280.00	4,730
03 Oct 23	280.00000 +0.00	280.00	270.90	280.00	17,535
02 Oct 23	280.00000 +0.00	287.00	270.20	280.00	2,564
29 Sep 23	280.00000 +0.00	288.90	270.20	280.00	1,574
28 Sep 23	280.00000 +0.00	280.00	273.11	280.00	3,165
27 Sep 23	280.00000 +0.00	288.90	270.20	280.00	5,671
26 Sep 23	280.00000 +0.00	287.00	271.55	280.00	7,287
25 Sep 23	280.00000 +0.00	280.45	270.62	280.00	5,519
22 Sep 23	280.00000 +0.00	287.00	275.66	280.00	8,737
21 Sep 23	280.00000 -5.00	282.50	275.40	282.50	16,127
20 Sep 23	285.00000 +0.00	288.50	280.00	285.00	7,623
19 Sep 23	285.00000 +2.50	287.75	278.50	282.50	34,962
18 Sep 23	282.50000 -7.50	290.00	278.00	290.00	25,993
15 Sep 23	290.00000 +0.00	299.10	283.00	290.00	3,099
14 Sep 23	290.00000 +0.00	299.10	283.33	290.00	7,698
13 Sep 23	290.00000 +5.00	299.36	283.33	290.00	5,735
12 Sep 23	285.00000 +5.00	300.00	282.00	282.50	46,110
11 Sep 23	280.00000 +0.00	290.00	275.00	280.00	41,093
08 Sep 23	280.00000 +0.00	288.00	275.90	280.00	3,646
07 Sep 23	280.00000 +10.00	290.00	275.55	275.55	9,972
06 Sep 23	270.00000 +0.00	277.60	267.11	270.00	3,094
05 Sep 23	270.00000 +0.00	277.49	266.00	270.00	11,635
04 Sep 23	270.00000 +5.00	274.98	262.55	265.00	30,225
01 Sep 23	265.00000 +0.00	266.75	261.58	265.00	5,715
31 Aug 23	265.00000 +0.00	270.00	261.55	265.00	16,972
30 Aug 23	265.00000 +0.00	270.00	261.20	265.00	10,916
29 Aug 23	265.00000 +0.00	270.00	260.50	265.00	11,336
25 Aug 23	265.00000 +0.00	270.00	264.00	265.00	4,336
24 Aug 23	265.00000 +5.00	269.00	256.20	260.00	24,658
23 Aug 23	260.00000 +2.50	263.77	256.48	257.50	5,917
22 Aug 23	257.50000 -5.00	261.89	255.60	260.00	1,900
21 Aug 23	262.50000 +2.50	269.00	257.25	265.00	51,662
18 Aug 23	260.00000 -5.00	269.90	260.00	265.00	12,316
17 Aug 23	265.00000 +5.00	265.00	260.10	260.10	10,957
16 Aug 23	260.00000 -5.00	265.00	256.85	265.00	57,613
15 Aug 23	265.00000 +0.00	269.45	260.10	265.00	7,107
14 Aug 23	265.00000 +0.00	269.45	255.00	265.00	4,386
11 Aug 23	265.00000 +0.00	265.00	260.60	265.00	6,356
10 Aug 23	265.00000 +0.00	265.00	265.00	265.00	4,915
09 Aug 23	265.00000 -7.50	270.00	262.23	270.00	24,817
08 Aug 23	272.50000 +2.50	275.00	266.10	270.00	4,898
07 Aug 23	270.00000 +0.00	275.00	265.01	270.00	55,921
04 Aug 23	270.00000 +0.00	275.00	260.15	267.50	12,701
03 Aug 23	270.00000 +0.00	270.00	260.00	267.50	76,251
02 Aug 23	270.00000 +5.00	280.00	254.00	270.00	32,615
01 Aug 23	265.00000 +0.00	269.98	265.00	265.00	5,555
31 Jul 23	265.00000 +0.00	269.98	260.31	265.00	17,411
28 Jul 23	265.00000 +0.00	270.00	260.00	265.00	9,066
27 Jul 23	265.00000 +0.00	270.00	263.10	265.00	10,913
26 Jul 23	265.00000 +0.00	269.50	262.34	265.00	44,912
25 Jul 23	265.00000 +0.00	269.90	260.05	265.00	4,237
24 Jul 23	265.00000 -2.50	274.25	261.00	267.50	6,713
21 Jul 23	267.50000 -2.50	275.00	265.00	270.00	27,801
20 Jul 23	270.00000 +0.00	275.00	266.67	270.00	22,852
19 Jul 23	270.00000 +5.00	275.00	266.60	267.50	55,076
18 Jul 23	265.00000 -1.00	270.00	263.28	266.00	16,345
17 Jul 23	266.00000 -7.00	280.00	266.00	273.00	4,337
14 Jul 23	273.00000 +0.00	280.00	266.18	273.00	9,442
13 Jul 23	273.00000 +0.00	273.00	266.00	273.00	15,090
12 Jul 23	273.00000 +2.00	280.00	267.82	271.00	35,304
11 Jul 23	271.00000 +0.00	277.75	264.37	271.00	27,693
10 Jul 23	271.00000 +0.00	280.00	264.37	271.00	14,539
07 Jul 23	271.00000 +0.00	280.00	264.16	271.00	252,659
06 Jul 23	271.00000 +0.00	280.00	264.24	271.00	3,209
05 Jul 23	271.00000 +0.00	271.00	262.20	271.00	15,058
04 Jul 23	271.00000 -1.50	279.07	262.20	272.50	3,424
03 Jul 23	272.50000 -12.50	290.00	266.00	285.00	20,758
30 Jun 23	285.00000 -1.00	289.38	281.20	285.00	22,778
29 Jun 23	286.00000 +1.00	290.00	281.10	285.00	4,949
28 Jun 23	285.00000 -7.50	292.90	280.11	292.50	5,765
27 Jun 23	292.50000 +0.00	295.00	290.00	292.50	8,623
26 Jun 23	292.50000 +0.00	293.60	290.05	292.50	5,774
23 Jun 23	292.50000 -10.00	299.95	290.05	299.95	13,287
22 Jun 23	302.50000 -14.00	325.00	295.17	316.50	12,777
21 Jun 23	316.50000 +2.50	325.00	308.56	316.50	6,997
20 Jun 23	314.00000 +0.00	320.00	308.00	314.00	4,662
19 Jun 23	314.00000 +0.00	320.00	308.40	314.00	6,334
16 Jun 23	314.00000 -6.00	321.25	309.95	320.00	9,602
15 Jun 23	320.00000 +0.00	325.00	315.00	320.00	2,453
14 Jun 23	320.00000 +0.00	325.00	315.00	320.00	15,207
13 Jun 23	320.00000 +0.00	325.00	315.00	320.00	19,098
12 Jun 23	320.00000 +0.00	325.00	310.00	317.50	23,558
09 Jun 23	320.00000 +10.00	320.00	309.10	310.00	11,792
08 Jun 23	310.00000 +0.00	315.00	305.00	310.00	1,326
07 Jun 23	310.00000 -5.00	315.00	305.00	310.00	10,188
06 Jun 23	315.00000 +5.00	315.00	305.00	310.00	4,852
05 Jun 23	310.00000 +0.00	315.00	310.00	310.00	401
02 Jun 23	310.00000 +0.00	315.00	305.60	310.00	1,506
01 Jun 23	310.00000 +5.00	314.00	300.00	305.00	98,401
31 May 23	305.00000 -2.50	310.00	305.00	307.50	8,193
30 May 23	307.50000 +0.00	310.00	305.05	307.50	15,369
26 May 23	307.50000 +0.00	310.00	305.05	307.50	12,200
25 May 23	307.50000 -5.00	314.95	305.05	312.50	10,180
24 May 23	312.50000 +0.00	315.00	310.05	312.50	2,546
23 May 23	312.50000 +0.00	315.00	310.00	312.50	9,776
22 May 23	312.50000 +0.00	315.00	310.05	312.50	10,042
19 May 23	312.50000 -1.50	315.00	304.00	312.50	2,496
18 May 23	314.00000 +1.50	314.00	310.25	312.50	25,282
17 May 23	312.50000 -2.50	318.00	310.88	315.00	8,263
16 May 23	315.00000 +0.00	320.00	310.10	315.00	9,069
15 May 23	315.00000 +0.00	320.00	310.00	315.00	5,486
12 May 23	315.00000 +0.00	324.00	310.10	315.00	31,504
11 May 23	315.00000 -2.50	319.50	311.11	315.00	8,591
10 May 23	317.50000 -7.50	325.00	313.55	317.50	4,042
09 May 23	325.00000 +7.50	325.00	310.63	317.50	23,023
05 May 23	317.50000 +0.00	324.44	310.63	317.50	15,986
04 May 23	317.50000 +0.00	324.97	310.00	317.50	34,580
03 May 23	317.50000 -7.50	327.00	310.00	321.00	23,679
02 May 23	325.00000 -11.00	341.76	317.13	336.00	83,002
28 Apr 23	336.00000 +16.00	339.30	320.00	322.50	18,048
27 Apr 23	320.00000 +22.50	324.85	293.55	297.50	109,122
26 Apr 23	297.50000 +17.50	304.00	275.00	280.00	76,666
25 Apr 23	280.00000 +2.50	285.00	270.00	277.50	49,733
24 Apr 23	277.50000 +0.00	285.00	270.00	277.50	13,018
21 Apr 23	277.50000 +0.00	285.00	270.00	277.50	8,746
20 Apr 23	277.50000 -2.50	285.00	273.35	280.00	51,348
19 Apr 23	280.00000 +0.00	280.00	275.00	280.00	23,161
18 Apr 23	280.00000 +16.00	285.00	275.00	275.00	103,153
17 Apr 23	264.00000 +0.50	265.00	262.15	263.50	39,640
14 Apr 23	263.50000 -6.50	265.00	262.15	263.50	3,099
13 Apr 23	270.00000 +13.00	275.00	262.15	263.50	5,250
12 Apr 23	257.00000 -6.50	265.00	257.00	263.50	1,782
11 Apr 23	263.50000 +1.00	265.00	260.00	262.50	25,425
06 Apr 23	262.50000 -2.50	265.00	261.58	262.50	9,019
05 Apr 23	265.00000 +7.50	280.00	250.00	257.50	99,320
04 Apr 23	257.50000 -7.50	268.00	250.00	265.00	25,184
03 Apr 23	265.00000 +0.00	269.85	262.20	265.00	12,709
31 Mar 23	265.00000 +0.00	265.00	260.00	265.00	11,355
30 Mar 23	265.00000 +0.00	268.00	260.10	265.00	6,343
29 Mar 23	265.00000 +0.00	268.70	260.00	265.00	24,535
28 Mar 23	265.00000 +0.00	268.80	264.61	265.00	1,321
27 Mar 23	265.00000 +0.00	270.00	264.40	265.00	4,696
24 Mar 23	265.00000 +0.00	270.00	263.81	265.00	21,564
23 Mar 23	265.00000 +0.00	270.00	263.81	265.00	17,199
22 Mar 23	265.00000 +0.00	270.00	264.00	265.00	93,853
21 Mar 23	265.00000 +7.50	270.00	253.30	257.50	76,992
20 Mar 23	257.50000 +2.50	264.91	253.40	255.00	3,664
17 Mar 23	255.00000 +5.00	260.00	245.00	250.00	6,949
16 Mar 23	250.00000 +10.00	255.00	241.60	245.00	7,103
15 Mar 23	240.00000 -12.50	259.98	240.00	252.50	12,298
14 Mar 23	252.50000 +1.50	258.00	246.92	251.00	7,109
13 Mar 23	251.00000 -11.50	260.50	245.00	260.50	33,022
10 Mar 23	262.50000 -17.50	278.00	260.00	277.50	9,795
09 Mar 23	280.00000 +0.00	284.00	278.95	280.00	3,156
08 Mar 23	280.00000 +0.00	282.90	270.00	282.50	4,384
07 Mar 23	280.00000 -2.50	286.25	278.36	282.50	2,483
06 Mar 23	282.50000 +0.00	287.65	277.40	282.50	8,306
03 Mar 23	282.50000 +0.00	284.50	278.00	282.50	3,192
02 Mar 23	282.50000 +2.50	285.00	277.50	280.00	6,995
01 Mar 23	280.00000 +0.00	282.40	275.00	280.00	4,434
28 Feb 23	280.00000 -7.50	286.00	275.00	286.00	13,631
27 Feb 23	287.50000 +0.00	295.00	282.40	287.50	7,600
24 Feb 23	287.50000 -2.50	292.75	282.40	290.00	4,526
23 Feb 23	290.00000 +12.50	290.55	283.50	283.50	21,826
22 Feb 23	277.50000 +0.00	284.75	270.00	277.50	26,993
21 Feb 23	277.50000 +0.00	284.90	272.00	277.50	6,564
20 Feb 23	277.50000 -7.50	284.90	272.25	284.90	11,324
17 Feb 23	285.00000 -2.50	287.95	280.00	287.50	52,523
16 Feb 23	287.50000 +0.00	289.94	287.00	287.50	1,780
15 Feb 23	287.50000 +0.00	289.75	286.17	287.50	3,611
14 Feb 23	287.50000 +2.50	290.00	280.00	285.00	3,611
13 Feb 23	285.00000 +0.00	289.50	282.78	285.00	1,405
10 Feb 23	285.00000 +2.50	290.00	282.58	282.58	9,815
09 Feb 23	282.50000 +5.00	284.95	276.11	277.50	20,906
08 Feb 23	277.50000 +12.50	280.00	263.73	265.00	25,627
07 Feb 23	265.00000 +5.00	270.00	255.00	260.00	16,023
06 Feb 23	260.00000 +0.00	265.00	255.00	260.00	14,773
03 Feb 23	260.00000 +0.00	265.51	256.60	260.00	4,624
02 Feb 23	260.00000 +7.50	264.80	255.00	255.00	10,919
01 Feb 23	252.50000 +2.50	255.00	248.00	248.00	23,225
31 Jan 23	250.00000 +9.00	260.00	235.00	252.50	1,388,970
30 Jan 23	241.00000 +2.50	244.00	237.00	238.50	59,066
27 Jan 23	238.50000 +6.00	240.91	230.00	232.50	21,711
26 Jan 23	232.50000 +2.50	234.00	227.60	231.00	45,768
25 Jan 23	230.00000 -1.00	234.50	227.08	231.00	22,043
24 Jan 23	231.00000 +3.50	234.50	227.00	227.50	43,955
23 Jan 23	227.50000 +0.00	229.25	225.05	227.50	3,848
20 Jan 23	227.50000 -2.50	233.50	226.00	230.00	11,262
19 Jan 23	230.00000 +5.00	235.00	225.00	227.50	13,150
18 Jan 23	225.00000 +2.00	230.00	220.00	223.00	116,275
17 Jan 23	223.00000 +0.00	223.60	220.00	223.00	48,790
16 Jan 23	223.00000 +3.00	226.00	215.11	220.50	34,108
13 Jan 23	220.00000 +0.00	226.00	215.00	220.50	10,307
12 Jan 23	220.00000 -0.50	221.75	216.10	220.50	32,472
11 Jan 23	220.50000 +0.00	226.00	216.10	220.50	14,173
10 Jan 23	220.50000 -3.50	226.00	216.10	220.50	4,374
09 Jan 23	224.00000 -3.00	226.70	215.50	226.70	7,938
06 Jan 23	227.00000 +0.00	227.00	224.00	227.00	27,041
05 Jan 23	227.00000 +1.00	230.00	224.40	226.00	5,162
04 Jan 23	226.00000 +0.00	227.00	224.40	226.00	1,146
03 Jan 23	226.00000 +1.00	227.60	222.60	225.00	9,533
30 Dec 22	225.00000 +0.00	226.00	225.00	225.00	66
29 Dec 22	225.00000 +0.00	228.00	222.60	225.00	409
28 Dec 22	225.00000 +1.00	229.00	220.80	224.00	11,711
23 Dec 22	224.00000 +0.00	224.00	224.00	224.00	13
22 Dec 22	224.00000 +0.00	228.00	220.80	224.00	2,492
21 Dec 22	224.00000 +0.00	227.20	220.80	224.00	12,371
20 Dec 22	224.00000 +2.50	227.84	216.70	221.50	8,557
19 Dec 22	221.50000 +5.50	222.00	211.20	216.00	6,033
16 Dec 22	216.00000 +5.00	221.40	207.00	211.00	23,623
15 Dec 22	211.00000 -3.00	216.88	207.00	213.50	16,421
14 Dec 22	214.00000 -6.00	222.90	214.00	220.00	23,791
13 Dec 22	220.00000 -7.50	229.15	215.10	227.50	15,467
12 Dec 22	227.50000 -5.00	231.80	227.50	231.80	2,863
09 Dec 22	232.50000 +0.00	232.50	230.00	232.50	8,608
08 Dec 22	232.50000 +0.00	232.88	230.00	232.50	3,370
07 Dec 22	232.50000 -2.50	238.30	230.00	235.00	8,779
06 Dec 22	235.00000 -2.50	238.25	235.00	237.50	8,118
05 Dec 22	237.50000 -4.00	239.79	235.00	239.79	7,014
02 Dec 22	241.50000 -1.00	241.50	238.01	241.50	7,242
01 Dec 22	242.50000 +0.00	242.50	240.02	242.50	7,519
30 Nov 22	242.50000 +0.00	242.50	240.01	242.50	18,959
29 Nov 22	242.50000 +0.00	242.88	240.00	242.50	3,592
28 Nov 22	242.50000 +0.00	245.00	240.01	242.50	10,977
25 Nov 22	242.50000 -5.00	250.00	240.00	247.50	12,515
24 Nov 22	247.50000 +0.00	247.90	245.00	247.50	14,514
23 Nov 22	247.50000 +0.00	247.50	245.00	247.50	23,463
22 Nov 22	247.50000 -1.50	249.00	245.00	249.00	18,008
21 Nov 22	249.00000 -2.50	251.00	249.00	251.00	15,927
18 Nov 22	251.50000 +0.00	251.50	250.00	251.50	4,986
17 Nov 22	251.50000 +0.00	251.50	250.00	251.50	4,747
16 Nov 22	251.50000 +0.00	253.00	250.06	251.50	23,738
15 Nov 22	251.50000 +3.00	253.00	250.00	250.00	27,753
14 Nov 22	248.50000 -1.50	252.85	245.00	250.00	18,504
11 Nov 22	250.00000 +0.00	252.25	247.00	250.00	8,075
10 Nov 22	250.00000 +1.00	252.76	245.10	249.00	8,415
09 Nov 22	249.00000 -17.00	251.00	241.56	250.00	11,115
14 Oct 22	266.00000 -3.00	267.00	262.16	266.00	71
13 Oct 22	269.00000 +9.00	269.00	262.16	268.50	13,428
12 Oct 22	260.00000 -8.50	275.00	260.00	268.50	5,063
11 Oct 22	268.50000 -1.50	272.00	263.10	270.00	14,737
10 Oct 22	270.00000 +0.00	274.45	265.50	270.00	13,685
07 Oct 22	270.00000 +0.00	275.00	266.75	270.00	6,872
06 Oct 22	270.00000 +5.00	274.80	266.50	270.00	5,224
05 Oct 22	265.00000 -5.00	275.00	265.00	270.00	7,619
04 Oct 22	270.00000 +0.00	275.00	265.00	270.00	5,291
03 Oct 22	270.00000 -7.50	278.90	266.03	275.00	12,069
30 Sep 22	277.50000 -0.50	282.00	275.00	280.00	2,351
29 Sep 22	278.00000 -2.00	285.00	275.00	280.00	228,898
28 Sep 22	280.00000 -15.00	290.00	275.00	290.00	16,190
27 Sep 22	295.00000 +0.00	297.40	290.00	295.00	448,354
26 Sep 22	295.00000 +0.00	304.00	290.00	302.00	114,576
23 Sep 22	295.00000 -7.00	303.99	295.00	302.00	356,432
22 Sep 22	302.00000 -0.50	304.00	300.00	302.00	20,328
21 Sep 22	302.50000 +12.50	303.00	292.50	292.50	11,479
20 Sep 22	290.00000 +0.00	294.80	285.00	290.00	4,344
16 Sep 22	290.00000 +0.00	294.90	285.00	290.00	2,383
15 Sep 22	290.00000 +0.00	295.00	287.50	290.00	11,080
14 Sep 22	290.00000 +0.00	294.80	287.00	290.00	3,624
13 Sep 22	290.00000 +5.00	294.50	285.00	285.00	70,181
12 Sep 22	285.00000 +0.00	290.00	280.00	285.00	7,614
09 Sep 22	285.00000 +0.00	287.90	280.00	285.00	4,976
08 Sep 22	285.00000 +0.00	290.00	281.00	285.00	640,100
07 Sep 22	285.00000 +0.00	287.95	282.00	285.00	1,117
06 Sep 22	285.00000 -1.00	288.00	282.00	285.00	35,012
05 Sep 22	286.00000 +0.00	288.40	282.00	286.00	2,672
02 Sep 22	286.00000 -2.00	289.00	282.00	287.00	8,060
01 Sep 22	288.00000 +0.00	289.75	285.00	288.00	10,765
31 Aug 22	288.00000 +5.00	289.90	281.00	283.00	18,488
30 Aug 22	283.00000 -2.00	287.90	280.00	285.00	5,902
26 Aug 22	285.00000 +0.00	289.00	282.65	285.00	4,002
25 Aug 22	285.00000 +0.00	289.00	282.55	285.00	1,369
24 Aug 22	285.00000 +0.00	289.00	285.00	285.00	504,318
23 Aug 22	285.00000 -7.50	291.75	282.00	291.75	17,877
22 Aug 22	292.50000 +0.00	295.00	290.00	292.50	2,781
19 Aug 22	292.50000 -2.50	305.00	290.00	295.00	23,480
18 Aug 22	295.00000 +10.00	299.00	283.60	285.00	26,583
17 Aug 22	285.00000 +0.00	295.00	283.00	285.00	20,281
16 Aug 22	285.00000 +0.00	290.00	282.20	285.00	521,793
15 Aug 22	285.00000 +7.50	290.00	279.70	279.70	17,447
12 Aug 22	277.50000 -0.50	279.70	275.87	277.50	2,988
11 Aug 22	278.00000 +0.50	278.00	275.00	277.50	34,795
10 Aug 22	277.50000 +0.00	277.50	275.65	277.50	6,804
09 Aug 22	277.50000 +0.00	279.00	275.65	277.50	3,701
08 Aug 22	277.50000 +0.00	280.00	275.61	277.50	33,090
05 Aug 22	277.50000 -2.50	279.85	275.00	279.85	5,146
04 Aug 22	280.00000 +5.00	285.00	276.00	280.00	13,013
03 Aug 22	275.00000 +5.00	280.00	272.50	272.50	11,331
02 Aug 22	270.00000 +5.00	274.00	264.05	265.00	20,342
01 Aug 22	265.00000 -5.00	270.00	264.05	266.00	3,470
29 Jul 22	270.00000 +4.00	270.00	264.05	266.00	10,491
28 Jul 22	266.00000 +2.00	268.00	259.00	264.00	16,345
27 Jul 22	264.00000 -2.50	266.75	260.00	265.00	14,080
26 Jul 22	266.50000 -8.50	272.00	263.14	272.00	18,212
25 Jul 22	275.00000 +0.00	277.00	270.00	275.00	4,979
22 Jul 22	275.00000 -7.00	278.00	270.00	275.00	2,087
21 Jul 22	282.00000 +7.00	282.00	270.25	275.00	633
20 Jul 22	275.00000 -6.00	283.70	270.20	281.00	11,726
19 Jul 22	281.00000 +0.00	285.50	276.50	281.00	2,351
18 Jul 22	281.00000 +6.00	288.00	278.00	281.00	26,971
15 Jul 22	275.00000 +4.00	280.00	270.04	270.04	17,057
14 Jul 22	271.00000 -1.50	274.88	270.25	272.50	7,242
13 Jul 22	272.50000 +9.00	279.90	260.00	263.50	17,348
12 Jul 22	263.50000 -4.00	268.00	255.00	267.50	20,600
11 Jul 22	267.50000 -2.50	272.80	265.05	270.00	34,561
08 Jul 22	270.00000 +10.00	275.00	255.25	260.00	15,375
07 Jul 22	260.00000 +5.00	265.00	255.00	260.00	12,545
06 Jul 22	255.00000 -5.00	262.00	255.00	260.00	17,729
05 Jul 22	260.00000 -8.00	274.00	255.00	272.50	26,814
04 Jul 22	268.00000 -10.00	278.00	266.00	274.00	34,108
01 Jul 22	278.00000 -13.00	287.00	274.00	287.00	28,323
30 Jun 22	291.00000 -5.00	294.00	287.00	294.00	10,000
29 Jun 22	296.00000 -2.00	306.00	292.00	298.00	26,556
28 Jun 22	298.00000 -1.00	302.00	294.00	299.00	5,193
27 Jun 22	299.00000 +0.00	301.00	297.00	299.00	9,836
24 Jun 22	299.00000 -2.00	301.00	296.20	301.00	3,967
23 Jun 22	301.00000 -1.00	303.00	296.00	302.00	9,142
22 Jun 22	302.00000 -1.00	303.90	300.00	303.00	6,869
21 Jun 22	303.00000 -1.00	306.00	300.13	304.00	5,338
20 Jun 22	304.00000 +0.00	308.00	300.00	304.00	2,755
17 Jun 22	304.00000 +0.00	305.00	300.16	304.00	23,684
16 Jun 22	304.00000 +0.00	304.99	302.25	304.00	625
15 Jun 22	304.00000 -1.00	308.00	300.80	305.00	12,057
14 Jun 22	305.00000 +0.00	305.90	300.13	305.00	3,368
13 Jun 22	305.00000 -3.00	309.00	300.00	308.00	71,892
10 Jun 22	308.00000 +0.00	309.92	307.13	308.00	12,692
09 Jun 22	308.00000 +0.00	309.00	308.00	308.00	1,163
08 Jun 22	308.00000 +0.00	309.00	306.90	308.00	58,925
07 Jun 22	308.00000 +0.00	310.00	306.90	308.00	14,257
06 Jun 22	308.00000 +0.00	310.00	306.25	308.00	4,743
01 Jun 22	308.00000 +0.00	309.00	306.25	308.00	4,441
31 May 22	308.00000 +3.00	314.00	304.00	305.00	7,665
30 May 22	305.00000 +0.00	309.68	304.00	305.00	13,749
27 May 22	305.00000 +0.00	310.00	304.00	305.00	16,658
26 May 22	305.00000 +0.00	308.70	302.00	305.00	1,065
25 May 22	305.00000 +0.00	308.90	301.00	305.00	12,571
24 May 22	305.00000 +1.00	309.80	303.00	304.00	12,457
23 May 22	304.00000 -7.00	314.82	304.00	311.00	26,956
20 May 22	311.00000 +0.00	315.00	308.00	311.00	3,336
19 May 22	311.00000 +0.00	315.00	307.16	311.00	14,989
18 May 22	311.00000 +6.00	317.00	305.55	305.55	92,323
17 May 22	305.00000 +10.00	305.00	290.00	295.00	28,661
16 May 22	295.00000 -12.00	308.50	290.00	307.00	18,598
13 May 22	307.00000 +3.00	308.00	302.16	304.00	15,910
12 May 22	304.00000 -1.00	307.50	300.20	305.00	5,009
11 May 22	305.00000 -5.00	312.90	300.00	312.90	9,895
10 May 22	310.00000 -5.50	314.00	308.20	314.00	20,941
09 May 22	315.50000 -8.50	323.00	313.00	323.00	7,793
06 May 22	324.00000 -7.00	327.75	320.00	327.75	10,164
05 May 22	331.00000 -2.50	335.95	327.06	333.50	19,524
04 May 22	333.50000 -19.50	351.00	330.00	351.00	38,280
03 May 22	353.00000 -3.00	358.00	337.21	356.00	22,610
29 Apr 22	356.00000 +0.00	361.00	354.15	356.00	5,325
28 Apr 22	356.00000 -7.00	360.90	353.00	360.50	2,456
27 Apr 22	363.00000 +0.00	365.88	361.75	363.00	3,701
26 Apr 22	363.00000 +2.00	366.00	356.00	361.00	36,719
25 Apr 22	361.00000 -4.00	367.25	356.10	365.00	16,394
22 Apr 22	365.00000 +0.00	368.00	363.00	365.00	4,954
21 Apr 22	365.00000 +0.00	367.40	362.50	365.00	24,701
20 Apr 22	365.00000 +0.00	367.00	362.12	365.00	21,576
19 Apr 22	365.00000 +0.00	368.00	362.12	365.00	6,505
14 Apr 22	365.00000 +3.50	368.00	360.00	361.50	15,768
13 Apr 22	361.50000 -7.00	370.13	358.00	368.50	9,747
12 Apr 22	368.50000 +0.00	370.50	365.14	368.50	14,992
11 Apr 22	368.50000 +8.50	372.00	341.00	360.00	65,804
08 Apr 22	360.00000 +6.00	364.00	352.00	353.00	38,473
07 Apr 22	354.00000 +4.00	354.15	348.00	348.00	9,556
06 Apr 22	350.00000 +1.00	352.00	348.00	349.00	39,737
05 Apr 22	349.00000 +3.00	352.00	342.50	352.00	41,338
04 Apr 22	346.00000 +0.00	350.00	342.00	346.00	29,132
01 Apr 22	346.00000 +0.00	349.00	342.16	346.00	15,053
31 Mar 22	346.00000 +2.00	349.00	344.00	344.00	16,827
30 Mar 22	344.00000 +3.00	346.00	336.20	341.00	10,582
29 Mar 22	341.00000 +13.00	346.00	331.00	331.00	22,666
28 Mar 22	328.00000 +4.73	332.00	318.60	319.00	23,074
25 Mar 22	323.27341 +2.27	323.88	323.27	323.27	2,459
24 Mar 22	321.00000 +0.00	324.00	318.15	321.00	4,303
23 Mar 22	321.00000 +0.00	321.00	321.00	321.00	15,726
22 Mar 22	321.00000 +5.00	324.00	316.00	316.00	6,457
21 Mar 22	316.00000 +8.00	320.00	308.25	308.25	17,495
18 Mar 22	308.00000 +7.00	308.00	308.00	308.00	109,266
17 Mar 22	301.00000 -3.00	303.98	298.00	301.00	6,233
16 Mar 22	304.00000 +5.00	304.00	304.00	304.00	7,659
15 Mar 22	299.00000 -3.00	302.00	297.60	299.00	7,857
14 Mar 22	302.00000 +4.00	302.00	294.00	298.00	22,378
11 Mar 22	298.00000 +0.00	301.00	294.00	298.00	11,670
10 Mar 22	298.00000 +2.00	302.00	293.50	296.00	23,569
09 Mar 22	296.00000 +17.00	300.00	278.00	279.00	49,835
08 Mar 22	279.00000 -24.00	305.00	276.00	303.00	42,910
07 Mar 22	303.00000 -21.00	328.00	300.00	324.00	31,752
04 Mar 22	324.00000 -8.00	333.00	320.00	332.00	24,818
03 Mar 22	332.00000 +2.00	334.00	329.75	330.00	16,110
02 Mar 22	330.00000 +0.00	333.75	328.60	330.00	8,906
01 Mar 22	330.00000 +0.00	334.00	328.05	330.00	13,331
28 Feb 22	330.00000 -2.00	333.00	327.15	330.00	1,281
25 Feb 22	332.00000 +5.00	333.00	326.00	327.00	3,711
24 Feb 22	327.00000 -3.00	330.00	324.00	329.00	4,993
23 Feb 22	330.00000 +0.00	331.75	326.02	330.00	4,827
22 Feb 22	330.00000 -9.00	336.40	322.00	336.40	22,585
21 Feb 22	339.00000 +0.00	343.80	334.00	339.00	30,176
18 Feb 22	339.00000 +0.00	343.90	336.00	339.00	7,633
17 Feb 22	339.00000 +0.00	343.57	336.00	339.00	547,794
16 Feb 22	339.00000 +3.00	343.57	334.00	336.00	12,488
15 Feb 22	336.00000 -3.00	343.57	334.00	343.57	6,659
14 Feb 22	339.00000 +0.00	344.00	334.20	339.00	22,883
11 Feb 22	339.00000 +13.00	344.00	322.16	322.16	44,836
10 Feb 22	326.00000 +5.00	330.00	320.00	321.00	30,015
09 Feb 22	321.00000 +0.00	323.35	319.60	323.35	11,114
08 Feb 22	321.00000 +0.00	323.39	319.50	323.39	7,104
07 Feb 22	321.00000 +0.00	325.00	317.00	321.00	16,874
04 Feb 22	321.00000 +1.00	323.84	316.50	323.04	7,898
03 Feb 22	320.00000 +0.00	323.40	316.50	317.05	7,856
02 Feb 22	320.00000 -2.00	324.00	317.36	323.00	18,551
01 Feb 22	322.00000 +4.00	327.50	316.00	326.00	82,706
31 Jan 22	318.00000 +0.00	320.00	314.00	318.00	39,561
28 Jan 22	318.00000 -1.00	324.00	314.25	319.00	9,413
27 Jan 22	319.00000 +2.00	321.00	314.17	317.00	28,651
26 Jan 22	317.00000 +7.00	320.00	309.60	309.60	24,090
25 Jan 22	310.00000 -1.00	310.40	308.00	309.00	4,065
24 Jan 22	311.00000 -3.00	318.00	308.00	313.90	7,146
21 Jan 22	314.00000 +0.00	316.00	310.75	316.00	18,536
20 Jan 22	314.00000 +0.00	316.00	310.55	313.50	13,751
19 Jan 22	314.00000 +0.00	314.00	310.55	313.60	2,644
18 Jan 22	314.00000 +0.00	316.75	310.55	316.75	2,742
17 Jan 22	314.00000 +0.00	317.84	310.16	314.00	8,430
14 Jan 22	314.00000 +0.00	316.00	310.50	310.50	6,841
13 Jan 22	314.00000 +0.00	318.00	310.00	313.00	5,821
12 Jan 22	314.00000 +1.00	314.50	310.00	310.00	6,800
11 Jan 22	313.00000 +1.00	314.90	310.12	314.64	5,848
10 Jan 22	312.00000 +0.00	315.00	309.90	314.75	17,107
07 Jan 22	312.00000 +2.00	315.80	309.66	311.92	22,377
06 Jan 22	310.00000 -6.00	314.75	308.00	314.75	16,592
05 Jan 22	316.00000 +6.00	316.00	306.00	308.72	19,369
04 Jan 22	310.00000 +0.00	313.84	307.40	312.25	11,359
31 Dec 21	310.00000 -2.25	312.25	307.40	310.00	626
30 Dec 21	312.25000 +2.25	312.25	312.25	312.25	334
29 Dec 21	310.00000 +0.00	313.84	306.00	310.00	4,157
24 Dec 21	310.00000 -1.00	313.84	300.00	310.00	58,517
23 Dec 21	311.00000 +9.00	316.00	305.00	305.00	17,639
22 Dec 21	302.00000 +0.00	305.00	299.75	302.00	16,880
21 Dec 21	302.00000 +0.00	303.60	298.16	302.00	10,056
20 Dec 21	302.00000 +2.00	304.00	296.20	299.00	7,740
17 Dec 21	300.00000 +1.00	303.60	294.00	299.00	218,502
16 Dec 21	299.00000 -7.00	303.60	295.75	299.00	11,184
15 Dec 21	306.00000 +7.00	306.00	295.75	299.00	6,760
14 Dec 21	299.00000 -5.00	302.50	295.75	299.00	10,423
13 Dec 21	304.00000 +8.00	304.00	290.00	292.00	10,147
10 Dec 21	296.00000 +2.00	296.00	290.00	292.00	5,275
09 Dec 21	294.00000 +5.00	294.00	284.00	289.00	3,774
08 Dec 21	289.00000 -1.00	289.00	284.00	287.00	7,489
07 Dec 21	290.00000 +0.00	290.00	284.01	287.00	4,796
06 Dec 21	290.00000 +10.00	290.00	276.18	278.00	18,407
03 Dec 21	280.00000 -4.00	280.00	270.00	278.00	7,004
02 Dec 21	284.00000 +17.00	284.00	264.00	267.00	18,413
01 Dec 21	267.00000 -1.00	271.80	261.60	265.00	4,882
30 Nov 21	268.00000 +2.00	268.75	260.20	266.00	17,735
29 Nov 21	266.00000 +0.00	269.00	263.40	266.00	3,342
26 Nov 21	266.00000 +0.00	270.00	262.24	266.00	10,876
25 Nov 21	266.00000 +3.00	270.00	261.00	263.00	9,639
24 Nov 21	263.00000 +13.00	264.72	246.00	250.00	51,026
23 Nov 21	250.00000 -4.00	256.00	244.00	253.00	14,031
22 Nov 21	254.00000 -15.00	266.12	250.00	266.12	63,266
19 Nov 21	269.00000 +0.00	273.80	266.12	269.00	8,043
18 Nov 21	269.00000 -23.00	293.00	262.00	292.00	49,586
17 Nov 21	292.00000 -1.40	294.30	288.16	292.00	9,508
16 Nov 21	293.39999 +1.40	297.50	293.40	294.00	33,543
15 Nov 21	292.00000 -1.00	296.40	290.00	293.00	6,636
12 Nov 21	293.00000 +1.00	295.00	288.00	292.00	9,412
11 Nov 21	292.00000 -4.00	295.40	288.00	295.40	19,373
10 Nov 21	296.00000 +0.00	296.90	292.00	296.00	6,873
09 Nov 21	296.00000 -2.00	296.90	292.00	296.90	6,716
08 Nov 21	298.00000 -2.00	304.00	294.00	300.00	10,431
05 Nov 21	300.00000 -1.00	301.40	296.00	301.00	18,931
04 Nov 21	301.00000 +1.00	303.00	296.00	300.00	27,610
03 Nov 21	300.00000 +0.00	303.00	297.30	300.00	74,617
02 Nov 21	300.00000 +0.00	300.60	296.00	300.00	2,572,357
01 Nov 21	300.00000 -1.80	306.00	297.30	302.00	9,674
29 Oct 21	301.79999 +3.80	301.80	297.30	298.00	33,065
28 Oct 21	298.00000 -1.00	300.00	297.24	299.00	8,921
27 Oct 21	299.00000 -5.00	300.00	298.50	299.00	5,920
26 Oct 21	304.00000 +4.00	304.00	298.45	299.00	12,867
25 Oct 21	300.00000 +2.00	300.00	296.90	298.00	9,101
22 Oct 21	298.00000 +0.00	300.00	296.70	298.00	5,719
21 Oct 21	298.00000 +1.00	299.99	295.40	297.00	10,251
20 Oct 21	297.00000 -2.00	299.80	294.00	299.00	9,917
19 Oct 21	299.00000 +1.00	300.00	298.00	298.00	10,962
18 Oct 21	298.00000 +0.00	299.40	296.50	298.00	9,310
15 Oct 21	298.00000 +1.00	299.88	294.55	297.00	29,190
14 Oct 21	297.00000 +1.00	299.00	294.00	296.00	6,884
13 Oct 21	296.00000 +0.00	298.00	288.00	296.00	5,215
12 Oct 21	296.00000 +2.00	299.00	288.00	294.00	14,844
11 Oct 21	294.00000 -5.00	301.40	290.40	299.00	5,033
08 Oct 21	299.00000 +0.00	304.00	296.00	300.00	30,705
07 Oct 21	299.00000 +17.00	302.00	278.00	282.00	23,548
06 Oct 21	282.00000 +6.00	283.36	274.32	275.00	6,490
05 Oct 21	276.00000 +1.00	277.20	272.60	275.00	9,707
04 Oct 21	275.00000 +0.00	277.80	272.30	275.00	15,065
01 Oct 21	275.00000 +3.00	278.00	272.00	276.00	90,967
30 Sep 21	272.00000 -1.00	280.00	272.00	273.00	62,405
29 Sep 21	273.00000 +0.00	273.96	272.00	273.00	91,599
28 Sep 21	273.00000 +0.00	275.80	272.00	273.00	61,999
27 Sep 21	273.00000 +0.00	275.12	272.00	274.00	13,351
24 Sep 21	273.00000 +0.00	273.40	272.00	273.00	59,886
23 Sep 21	273.00000 -4.00	273.96	272.00	273.96	11,358
22 Sep 21	277.00000 +0.00	286.00	276.00	277.00	404,440
21 Sep 21	277.00000 +0.00	277.20	276.00	277.00	89,546
20 Sep 21	277.00000 -3.00	280.75	266.00	280.00	37,631
17 Sep 21	280.00000 -13.00	290.00	266.00	290.00	64,350
16 Sep 21	293.00000 -7.00	296.00	290.00	296.00	11,698
15 Sep 21	300.00000 -1.00	304.00	296.00	301.00	12,997
14 Sep 21	301.00000 -4.00	309.90	300.00	309.90	46,936
13 Sep 21	305.00000 -1.00	310.60	302.00	306.00	18,660
10 Sep 21	306.00000 +3.00	308.00	300.70	303.00	61,998
09 Sep 21	303.00000 -2.00	305.00	300.12	304.00	4,807
08 Sep 21	305.00000 -8.00	314.00	305.00	313.00	22,756
07 Sep 21	313.00000 -1.00	313.90	308.20	313.90	31,723
06 Sep 21	314.00000 +2.30	318.00	310.00	313.00	8,948
03 Sep 21	311.70001 -0.20	311.70	309.00	311.70	7,631
02 Sep 21	311.89999 -1.10	311.90	309.00	311.90	2,488
01 Sep 21	313.00000 +0.00	313.70	308.00	313.00	31,881
31 Aug 21	313.00000 +0.00	316.50	309.10	313.00	17,883
27 Aug 21	313.00000 +0.00	315.00	309.10	313.00	1,840
26 Aug 21	313.00000 +0.00	314.70	308.50	313.00	24,230
25 Aug 21	313.00000 +0.00	315.40	308.50	313.00	17,041
24 Aug 21	313.00000 +1.00	315.40	311.13	312.00	9,732
23 Aug 21	312.00000 +0.00	315.40	310.00	312.00	7,352
20 Aug 21	312.00000 +4.00	316.00	306.00	308.00	5,526
19 Aug 21	308.00000 -8.00	312.40	302.20	312.40	12,129
18 Aug 21	316.00000 +2.00	320.00	312.40	314.00	7,993
17 Aug 21	314.00000 +0.00	316.72	310.16	314.00	4,062
16 Aug 21	314.00000 -3.00	318.16	312.00	317.00	22,032
13 Aug 21	317.00000 +4.00	318.80	314.12	314.12	14,293
12 Aug 21	313.00000 +2.00	316.00	310.40	311.00	49,005
11 Aug 21	311.00000 +0.00	314.00	309.55	311.00	12,379
10 Aug 21	311.00000 -3.00	316.00	309.00	314.00	37,583
09 Aug 21	314.00000 +0.00	315.60	310.50	314.00	6,604
06 Aug 21	314.00000 +4.00	318.00	310.00	310.00	66,142
05 Aug 21	310.00000 +0.00	312.00	309.60	310.00	10,419
04 Aug 21	310.00000 -1.00	312.30	308.00	311.00	16,052
03 Aug 21	311.00000 -3.00	313.10	308.50	311.00	19,180
02 Aug 21	314.00000 +6.00	314.00	300.00	308.00	32,284
30 Jul 21	308.00000 -4.95	314.00	304.00	312.00	70,691
29 Jul 21	312.95200 +0.95	318.00	312.95	314.00	47,899
28 Jul 21	312.00000 -1.00	313.50	310.00	313.00	31,433
27 Jul 21	313.00000 +0.00	314.47	310.00	313.00	39,298
26 Jul 21	313.00000 -2.50	318.00	312.10	316.00	44,567
23 Jul 21	315.50000 +9.50	315.50	307.40	307.40	8,026
22 Jul 21	306.00000 +3.00	310.00	301.68	303.00	17,357
21 Jul 21	303.00000 -3.00	308.00	297.01	299.00	30,544
20 Jul 21	306.00000 +3.00	306.00	300.60	303.00	17,076
19 Jul 21	303.00000 -1.00	306.00	300.00	304.00	48,039
16 Jul 21	304.00000 +0.00	306.00	294.60	304.00	21,142
15 Jul 21	304.00000 -14.00	312.50	304.00	310.00	43,098
14 Jul 21	318.00000 +6.00	318.00	308.20	312.00	76,914
13 Jul 21	312.00000 -6.00	322.00	306.20	318.00	151,574
12 Jul 21	318.00000 +8.00	320.00	312.50	312.50	10,334
09 Jul 21	310.00000 +8.00	313.80	300.00	303.00	15,795
08 Jul 21	302.00000 +3.00	304.00	298.40	299.00	32,915
07 Jul 21	299.00000 +4.00	301.52	294.00	295.00	25,925
06 Jul 21	295.00000 +0.00	298.00	290.00	295.00	23,470
05 Jul 21	295.00000 -7.00	300.00	291.70	296.00	20,015
02 Jul 21	302.00000 +3.00	302.00	293.40	299.00	76,635
01 Jul 21	299.00000 +0.00	302.00	296.40	299.00	61,322
30 Jun 21	299.00000 +1.30	302.00	292.37	297.00	43,436
29 Jun 21	297.70001 +1.70	302.00	297.70	297.70	16,317
28 Jun 21	296.00000 -4.00	302.00	294.24	300.00	23,576
25 Jun 21	300.00000 +6.00	302.00	298.65	298.65	67,188
24 Jun 21	294.00000 -1.00	300.00	293.40	295.00	12,935
23 Jun 21	295.00000 +8.00	298.00	284.55	287.00	35,010
22 Jun 21	287.00000 -4.00	292.00	280.00	291.00	37,511
21 Jun 21	291.00000 -7.00	300.00	290.60	298.00	44,607
18 Jun 21	298.00000 +0.00	302.00	296.40	301.00	398,605
17 Jun 21	298.00000 -10.00	310.00	298.00	308.00	73,039
16 Jun 21	308.00000 +8.00	312.00	298.00	300.00	117,795
15 Jun 21	300.00000 +6.00	303.90	291.60	294.00	142,102
14 Jun 21	294.00000 +0.00	295.70	291.00	294.00	78,254
11 Jun 21	294.00000 +1.00	298.00	291.00	293.00	54,198
10 Jun 21	293.00000 -1.00	294.00	288.16	292.00	88,240
09 Jun 21	294.00000 +6.00	296.00	286.88	288.00	56,066
08 Jun 21	288.00000 +0.00	290.00	284.12	285.00	47,947
07 Jun 21	288.00000 +8.00	288.00	279.88	279.88	142,618
04 Jun 21	280.00000 +15.00	280.00	266.25	266.25	132,261
03 Jun 21	265.00000 +1.00	268.00	262.00	264.00	77,856
02 Jun 21	264.00000 +0.00	266.50	263.10	264.00	683,702
01 Jun 21	264.00000 +0.00	266.91	263.10	264.00	660,432
28 May 21	264.00000 +0.00	267.63	263.10	264.00	822,821
27 May 21	264.00000 +0.00	272.00	263.10	264.00	63,879
26 May 21	264.00000 -2.00	268.00	260.00	266.00	21,277
25 May 21	266.00000 +0.00	268.00	264.00	266.00	254,413
24 May 21	266.00000 +1.00	268.00	258.00	265.00	166,013
21 May 21	265.00000 +3.00	268.00	260.00	264.00	168,187
20 May 21	262.00000 +2.00	264.00	259.10	264.00	29,090
19 May 21	260.00000 -4.00	268.00	260.00	265.00	58,078
18 May 21	264.00000 +0.00	270.00	262.20	266.00	50,091
17 May 21	264.00000 +1.00	266.40	256.00	266.00	272,778
14 May 21	263.00000 +9.00	268.00	260.25	260.25	208,320
13 May 21	254.00000 +1.00	260.00	250.12	253.00	80,122
12 May 21	253.00000 +3.00	254.00	247.50	250.00	367,358
11 May 21	250.00000 +0.00	254.00	247.28	250.00	296,533
10 May 21	250.00000 +20.00	253.00	233.76	233.76	168,384
07 May 21	230.00000 +0.00	234.00	226.00	230.00	22,926
06 May 21	230.00000 -4.00	234.00	226.00	228.00	35,995
05 May 21	234.00000 +4.00	234.00	226.16	230.00	77,365
04 May 21	230.00000 -15.00	248.00	228.55	245.00	101,632
30 Apr 21	245.00000 +1.00	250.00	239.10	241.00	17,417
29 Apr 21	244.00000 +10.00	244.00	234.10	237.00	58,370
28 Apr 21	234.00000 +21.00	238.00	212.00	213.00	306,344
27 Apr 21	213.00000 -2.00	226.00	210.06	218.00	105,524
26 Apr 21	215.00000 +0.00	217.00	205.00	215.00	18,295
23 Apr 21	215.00000 +4.00	215.60	208.43	211.00	39,663
22 Apr 21	211.00000 +3.00	211.00	206.10	208.00	11,967
21 Apr 21	208.00000 -6.00	211.00	206.80	211.00	8,119
20 Apr 21	214.00000 +4.00	214.00	208.10	211.00	8,741
19 Apr 21	210.00000 +1.10	210.00	210.00	210.00	2,628
16 Apr 21	208.89999 -0.10	208.90	206.40	208.90	7,094
15 Apr 21	209.00000 +0.00	209.00	206.50	209.00	13,978
14 Apr 21	209.00000 +1.00	209.00	206.00	209.00	8,121
13 Apr 21	208.00000 +0.00	208.00	206.12	208.00	9,145
12 Apr 21	208.00000 +0.00	208.00	202.20	208.00	49,812
09 Apr 21	208.00000 +4.00	208.90	204.00	204.00	48,890
08 Apr 21	204.00000 +1.00	209.92	200.18	203.00	82,670
07 Apr 21	203.00000 -2.00	203.90	200.00	203.90	8,573
06 Apr 21	205.00000 -8.00	214.20	204.00	213.00	18,931
01 Apr 21	213.00000 -3.00	218.00	212.00	216.00	16,324
31 Mar 21	216.00000 -5.00	221.95	212.10	221.00	3,455
30 Mar 21	221.00000 -1.90	222.90	220.10	222.90	4,155
29 Mar 21	222.89999 -1.10	222.90	220.10	222.90	1,280
26 Mar 21	224.00000 +4.00	225.00	216.16	220.00	17,183
25 Mar 21	220.00000 -14.00	226.00	218.00	224.00	10,533
24 Mar 21	234.00000 +8.00	239.75	225.00	233.00	57,031
23 Mar 21	226.00000 +4.00	226.00	216.10	219.00	18,587
22 Mar 21	222.00000 +14.00	222.00	212.00	212.00	3,159
19 Mar 21	208.00000 -1.00	208.00	208.00	208.00	70
18 Mar 21	209.00000 +0.00	212.00	207.50	209.00	1,396
17 Mar 21	209.00000 +0.00	212.00	207.50	209.00	4,076
16 Mar 21	209.00000 +6.00	210.00	206.00	206.00	5,871
15 Mar 21	203.00000 -1.00	206.00	202.30	204.00	6,678
12 Mar 21	204.00000 -1.00	205.00	202.00	204.00	10,529
11 Mar 21	205.00000 +3.00	205.00	205.00	205.00	1,662
10 Mar 21	202.00000 +0.00	203.00	202.00	203.00	3,586
09 Mar 21	202.00000 +5.50	202.00	190.00	196.50	7,762
08 Mar 21	196.50000 +0.00	199.00	195.04	196.00	20,558
05 Mar 21	196.50000 +0.00	198.90	195.70	196.50	4,201
04 Mar 21	196.50000 +1.50	200.00	194.60	195.00	23,122
03 Mar 21	195.00000 +2.50	197.88	192.00	192.50	9,938
02 Mar 21	192.50000 +0.20	193.90	191.10	192.00	13,217
01 Mar 21	192.30000 -0.70	193.12	192.30	193.00	7,822
26 Feb 21	193.00000 +0.00	196.00	190.00	193.00	7,070
25 Feb 21	193.00000 +5.00	195.10	192.30	192.30	3,371
24 Feb 21	188.00000 +0.00	193.00	188.00	189.50	8,402
23 Feb 21	188.00000 +2.30	191.00	187.00	187.00	3,945
22 Feb 21	185.70000 +2.70	185.70	185.70	185.70	1,360
19 Feb 21	183.00000 +0.00	186.00	180.12	183.00	4,658
18 Feb 21	183.00000 -3.00	186.00	180.12	185.00	10,146
17 Feb 21	186.00000 -2.50	187.50	185.00	187.50	6,444
16 Feb 21	188.50000 -1.50	193.00	179.50	190.00	8,808
15 Feb 21	190.00000 +1.00	192.25	187.50	190.00	9,437
12 Feb 21	189.00000 -1.00	189.00	189.00	189.00	2,147
11 Feb 21	190.00000 -4.50	193.00	187.20	191.00	4,755
10 Feb 21	194.50000 +0.00	197.00	193.00	194.50	19,207
09 Feb 21	194.50000 +1.50	197.00	192.10	193.00	6,051
08 Feb 21	193.00000 +6.00	194.00	190.00	190.00	4,151
05 Feb 21	187.00000 +1.00	187.00	186.75	186.75	6,541
04 Feb 21	186.00000 +3.50	186.70	178.00	184.50	7,332
03 Feb 21	182.50000 +0.00	183.00	180.00	182.50	1,565
02 Feb 21	182.50000 -4.00	183.10	180.00	183.10	5,872
01 Feb 21	186.50000 -2.50	191.00	183.00	187.50	2,373
29 Jan 21	189.00000 -1.00	190.42	187.10	190.00	1,522
28 Jan 21	190.00000 -1.50	191.00	188.10	191.00	43,763
27 Jan 21	191.50000 -2.90	194.50	190.60	192.50	5,289
26 Jan 21	194.39999 +1.90	194.50	194.40	194.40	3,611
25 Jan 21	192.50000 +4.50	194.40	190.31	194.00	8,507
22 Jan 21	188.00000 +1.00	188.00	188.00	188.00	34,455
21 Jan 21	187.00000 -2.50	189.90	183.00	188.00	5,762
20 Jan 21	189.50000 +1.50	190.00	189.50	189.50	8,683
19 Jan 21	188.00000 +0.00	189.90	186.80	188.00	3,187
18 Jan 21	188.00000 +1.04	190.00	186.00	188.00	15,267
15 Jan 21	186.96001 -1.54	186.96	186.00	186.96	4,584
14 Jan 21	188.50000 -1.50	188.50	188.50	188.50	1,149
13 Jan 21	190.00000 +0.00	191.50	188.00	190.00	27,092
12 Jan 21	190.00000 -1.00	190.04	188.50	190.04	3,111
11 Jan 21	191.00000 -3.00	192.00	190.00	191.00	6,963
08 Jan 21	194.00000 +5.00	194.00	188.00	190.50	9,545
07 Jan 21	189.00000 -0.08	189.00	189.00	189.00	659
06 Jan 21	189.08000 +1.08	189.08	188.00	188.00	3,543
05 Jan 21	188.00000 -1.00	191.00	187.00	189.00	4,188
04 Jan 21	189.00000 +0.00	194.00	184.00	189.00	25,471
31 Dec 20	189.00000 -0.20	194.00	189.00	189.00	11,924
30 Dec 20	189.20000 -0.80	193.80	189.20	190.00	12,421
29 Dec 20	190.00000 +1.00	194.00	183.00	189.00	8,332
24 Dec 20	189.00000 +0.00	195.00	187.60	189.00	9,158
23 Dec 20	189.00000 -6.00	195.00	189.00	190.00	1,032
22 Dec 20	195.00000 +6.00	195.00	195.00	195.00	1,229
21 Dec 20	189.00000 -3.00	195.00	187.30	189.00	5,005
18 Dec 20	192.00000 +3.00	198.86	187.30	187.30	2,875
17 Dec 20	189.00000 +6.00	192.00	189.00	189.00	4,097
16 Dec 20	183.00000 -1.00	189.00	178.00	184.00	7,022
15 Dec 20	184.00000 -1.00	189.90	182.32	185.00	5,821
14 Dec 20	185.00000 -4.00	189.00	184.10	184.10	2,000
11 Dec 20	189.00000 +9.00	189.00	186.86	186.86	5,552
10 Dec 20	180.00000 +0.00	185.00	180.00	180.00	8,879
09 Dec 20	180.00000 +5.40	185.00	179.00	179.00	21,495
08 Dec 20	174.60001 +4.60	174.60	167.00	171.00	14,781
07 Dec 20	170.00000 -3.50	175.60	165.00	173.50	58,856
04 Dec 20	173.50000 -7.00	189.00	170.50	180.50	42,867
03 Dec 20	180.50000 +4.00	185.00	178.00	178.00	13,197
02 Dec 20	176.50000 +1.00	181.00	174.00	175.50	137,796
01 Dec 20	175.50000 +0.00	175.50	175.50	175.50	0
30 Nov 20	175.50000 +0.50	175.90	172.00	174.00	33,572
27 Nov 20	175.00000 +1.00	175.90	175.00	175.00	1,417
26 Nov 20	174.00000 +2.00	175.90	169.80	172.00	21,969
25 Nov 20	172.00000 -2.00	173.00	166.50	169.00	140,215
24 Nov 20	174.00000 -6.00	177.00	164.00	175.00	15,050
23 Nov 20	180.00000 +0.00	180.00	171.00	180.00	22,826
20 Nov 20	180.00000 +0.00	180.00	180.00	180.00	10,271
19 Nov 20	180.00000 +4.00	180.00	178.80	178.80	6,621
18 Nov 20	176.00000 +1.00	179.84	171.50	175.00	55,478
17 Nov 20	175.00000 +1.50	179.00	169.99	173.50	16,581
16 Nov 20	173.50000 +0.00	179.00	168.00	173.50	19,454
13 Nov 20	173.50000 +0.00	175.00	168.00	173.50	8,170
12 Nov 20	173.50000 +0.00	175.00	170.00	173.50	11,650
11 Nov 20	173.50000 +8.50	175.00	158.00	165.00	103,293
10 Nov 20	165.00000 -0.60	165.60	163.00	165.00	36,313
09 Nov 20	165.60001 +0.60	165.60	165.60	165.60	297
06 Nov 20	165.00000 -5.50	167.75	161.00	167.75	8,269
05 Nov 20	170.50000 +0.00	170.50	168.00	170.50	21,575
04 Nov 20	170.50000 -0.50	172.30	167.00	171.00	1,452
03 Nov 20	171.00000 +4.44	173.00	168.00	171.00	19,138
02 Nov 20	166.56000 -6.44	166.56	166.56	166.56	502
30 Oct 20	173.00000 -3.50	179.00	168.56	176.50	11,638
29 Oct 20	176.50000 -6.00	183.00	171.15	182.50	11,711
28 Oct 20	182.50000 -6.00	189.90	181.00	188.50	6,727
27 Oct 20	188.50000 +0.00	188.50	188.50	188.50	0
26 Oct 20	188.50000 +0.00	193.00	182.00	188.50	3,144
23 Oct 20	188.50000 -0.50	194.64	182.49	189.00	12,403
22 Oct 20	189.00000 -3.00	189.20	189.00	189.20	4,501
21 Oct 20	192.00000 -0.50	197.00	187.30	192.50	5,602
20 Oct 20	192.50000 -2.50	197.70	190.50	195.00	8,271
19 Oct 20	195.00000 -3.00	199.00	190.20	195.00	6,125
16 Oct 20	198.00000 +5.00	198.00	198.00	198.00	190
15 Oct 20	193.00000 -3.00	193.00	190.20	193.00	4,579
14 Oct 20	196.00000 +0.00	196.00	196.00	196.00	7,999
13 Oct 20	196.00000 +1.00	196.00	196.00	196.00	2,957
12 Oct 20	195.00000 -1.00	198.25	190.60	196.00	8,866
09 Oct 20	196.00000 -1.00	201.80	195.00	199.00	9,166
08 Oct 20	197.00000 -5.00	202.00	193.10	197.00	5,450
07 Oct 20	202.00000 +5.00	202.00	202.00	202.00	638
06 Oct 20	197.00000 +0.00	199.00	193.08	197.00	1,631
05 Oct 20	197.00000 +2.00	199.40	194.00	195.00	10,338
02 Oct 20	195.00000 +0.00	199.80	192.10	195.00	5,442
01 Oct 20	195.00000 +0.00	195.00	195.00	195.00	0
30 Sep 20	195.00000 -3.00	197.90	192.10	195.00	2,468
29 Sep 20	198.00000 +5.00	198.00	198.00	198.00	1,000
28 Sep 20	193.00000 -4.50	193.00	193.00	193.00	0
25 Sep 20	197.50000 +4.50	198.00	197.50	197.50	2,538
24 Sep 20	193.00000 -4.50	199.90	187.00	197.50	7,470
23 Sep 20	197.50000 -1.40	200.00	195.10	197.50	3,463
22 Sep 20	198.89999 +1.40	199.90	198.90	198.90	7,490
21 Sep 20	197.50000 -7.00	205.00	195.00	204.00	20,371
18 Sep 20	204.50000 -0.50	204.50	204.50	204.50	3,262
17 Sep 20	205.00000 -2.00	208.00	205.00	207.00	9,870
16 Sep 20	207.00000 +0.00	209.64	204.90	207.00	7,331
15 Sep 20	207.00000 +9.00	210.00	200.16	202.50	18,545
14 Sep 20	198.00000 -0.50	203.91	195.00	198.50	6,665
11 Sep 20	198.50000 +3.50	202.00	190.00	192.50	30,121
10 Sep 20	195.00000 +2.50	198.50	195.00	195.00	9,296
09 Sep 20	192.50000 +7.50	196.00	180.20	185.00	12,827
08 Sep 20	185.00000 +7.50	186.00	182.00	186.00	13,256
07 Sep 20	177.50000 +5.50	179.70	176.00	176.00	19,507
04 Sep 20	172.00000 +4.50	175.00	164.55	167.50	8,141
03 Sep 20	167.50000 -1.50	174.00	162.25	167.50	8,130
02 Sep 20	169.00000 +8.70	170.80	169.00	169.00	4,852
01 Sep 20	160.30000 -9.45	160.30	160.30	160.30	2,017
28 Aug 20	169.75000 +2.25	169.95	169.75	169.75	858
27 Aug 20	167.50000 +0.50	170.00	160.20	170.00	13,234
26 Aug 20	167.00000 -5.50	167.00	163.00	167.00	20,108
25 Aug 20	172.50000 -6.50	172.50	165.00	172.50	10,193
24 Aug 20	179.00000 -0.54	179.54	152.34	179.00	4,925
21 Aug 20	179.53999 +0.54	179.54	179.54	179.54	5,550
20 Aug 20	179.00000 +0.00	179.00	179.00	179.00	0
19 Aug 20	179.00000 +1.00	179.75	171.00	179.00	3,424
18 Aug 20	178.00000 +5.00	178.00	168.42	176.00	23,621
17 Aug 20	173.00000 -17.50	188.00	170.00	188.00	29,930
14 Aug 20	190.50000 +0.00	191.85	186.18	190.50	4,715
13 Aug 20	190.50000 +4.32	190.50	190.50	190.50	0
12 Aug 20	186.17999 -4.32	186.18	186.18	186.18	710
11 Aug 20	190.50000 +0.00	190.50	190.50	190.50	0
10 Aug 20	190.50000 +0.00	190.50	190.50	190.50	0
07 Aug 20	190.50000 -1.35	190.50	190.50	190.50	0
06 Aug 20	191.85001 +0.00	191.85	191.85	191.85	5,205
05 Aug 20	191.85001 -0.45	191.85	191.85	191.85	1,200
04 Aug 20	192.30000 +3.30	192.30	192.30	192.30	6
03 Aug 20	189.00000 -1.00	189.00	182.00	189.00	16,651
31 Jul 20	190.00000 -5.00	197.00	173.25	197.00	1,657,695
30 Jul 20	195.00000 -7.00	195.00	193.00	195.00	3,000
29 Jul 20	202.00000 +6.00	205.87	202.00	202.00	3,917
28 Jul 20	196.00000 +2.00	196.00	193.00	196.00	1,498
27 Jul 20	194.00000 -7.50	194.00	194.00	194.00	1,400
24 Jul 20	201.50000 -1.00	201.50	201.50	201.50	2,021
23 Jul 20	202.50000 +22.50	206.00	190.00	190.00	15,084
21 Jul 20	180.00000 -5.00	180.00	180.00	180.00	0
20 Jul 20	185.00000 +0.30	185.00	185.00	185.00	1,000
17 Jul 20	184.70000 +2.20	184.70	184.70	184.70	1,353
16 Jul 20	182.50000 +7.50	182.50	182.50	182.50	1,000
15 Jul 20	175.00000 +0.00	175.00	175.00	175.00	0
14 Jul 20	175.00000 -7.50	175.00	175.00	175.00	0
13 Jul 20	182.50000 +7.50	184.60	182.50	182.50	1,108
10 Jul 20	175.00000 -2.00	175.00	175.00	175.00	0
09 Jul 20	177.00000 +13.50	182.50	177.00	177.00	11,779
08 Jul 20	163.50000 -8.50	163.50	162.40	163.50	4,107
07 Jul 20	172.00000 +1.80	177.60	168.00	172.00	3,386
06 Jul 20	170.20000 -12.80	170.20	168.00	170.20	9,575
03 Jul 20	183.00000 +3.00	183.00	183.00	183.00	2,466
02 Jul 20	180.00000 +6.00	180.00	180.00	180.00	3,617
01 Jul 20	174.00000 +2.15	174.00	167.00	174.00	5,146
30 Jun 20	171.85001 -0.15	171.85	165.00	167.50	3,454
29 Jun 20	172.00000 +0.10	172.00	172.00	172.00	574
26 Jun 20	171.89999 +4.40	172.00	171.90	171.90	7,002
25 Jun 20	167.50000 +0.00	179.80	164.00	170.00	12,953
24 Jun 20	167.50000 -1.50	171.40	167.50	167.50	72,425
23 Jun 20	169.00000 +4.00	171.40	169.00	169.00	5,878
22 Jun 20	165.00000 -5.00	169.00	165.00	169.00	3,197
19 Jun 20	170.00000 -10.00	177.00	162.00	177.00	23,019
18 Jun 20	180.00000 +0.00	180.00	180.00	180.00	0
17 Jun 20	180.00000 +0.00	180.00	180.00	180.00	0
16 Jun 20	180.00000 +5.00	180.00	174.00	175.00	6,300
15 Jun 20	175.00000 +0.00	177.00	170.60	175.00	5,754
12 Jun 20	175.00000 -2.00	176.00	170.00	175.00	49,777
11 Jun 20	177.00000 +2.00	177.00	177.00	177.00	727
10 Jun 20	175.00000 -8.00	178.00	170.00	178.00	10,316
09 Jun 20	183.00000 +0.00	183.00	183.00	183.00	0
08 Jun 20	183.00000 +0.00	183.00	183.00	183.00	0
05 Jun 20	183.00000 +1.50	184.50	176.00	184.50	12,539
04 Jun 20	181.50000 -6.00	181.50	180.30	181.50	3,081
03 Jun 20	187.50000 +0.00	187.50	187.50	187.50	0
02 Jun 20	187.50000 +17.50	190.00	179.00	179.00	8,240
01 Jun 20	170.00000 +0.00	179.00	160.40	170.00	5,947
29 May 20	170.00000 -4.00	179.80	162.00	170.00	1,961
28 May 20	174.00000 +8.00	180.00	174.00	174.00	3,111
27 May 20	166.00000 +0.00	171.50	157.60	166.00	1,187
26 May 20	166.00000 -5.84	172.70	165.22	168.00	15,950
22 May 20	171.84000 +3.84	172.00	171.84	171.84	634
21 May 20	168.00000 -0.75	174.00	160.00	168.00	4,667
20 May 20	168.75000 +0.75	168.75	168.75	168.75	592
19 May 20	168.00000 +0.00	169.00	160.00	167.50	8,600
18 May 20	168.00000 +3.00	169.00	168.00	168.00	4,774
15 May 20	165.00000 +8.00	169.00	155.00	160.00	13,887
14 May 20	157.00000 -18.00	178.00	150.00	175.00	581,286
13 May 20	175.00000 +17.00	180.00	158.00	159.00	16,308
12 May 20	158.00000 -1.00	158.00	158.00	158.00	1,826
11 May 20	159.00000 +1.00	159.00	159.00	159.00	0
07 May 20	158.00000 -3.50	158.00	155.00	158.00	4,069
06 May 20	161.50000 +0.00	161.50	161.50	161.50	0
05 May 20	161.50000 -4.94	168.00	156.43	161.50	9,890
04 May 20	166.44000 +4.94	166.44	166.44	166.44	10
01 May 20	161.50000 -1.00	166.57	156.60	162.50	1,600
30 Apr 20	162.50000 +0.00	168.00	156.60	162.50	3,453
29 Apr 20	162.50000 -6.50	169.00	156.50	162.50	3,637
28 Apr 20	169.00000 +12.80	169.00	169.00	169.00	588
27 Apr 20	156.20000 -1.80	156.20	156.20	156.20	490
24 Apr 20	158.00000 -5.50	158.00	158.00	158.00	1,057
23 Apr 20	163.50000 -1.50	164.00	163.50	163.50	7,591
22 Apr 20	165.00000 -5.00	175.00	150.00	170.00	26,559
21 Apr 20	170.00000 -9.68	176.00	155.15	176.00	15,328
20 Apr 20	179.67999 +1.68	180.00	179.68	179.68	2,305
17 Apr 20	178.00000 +0.00	184.00	176.00	178.00	5,244
16 Apr 20	178.00000 +0.00	180.00	175.00	178.00	7,257
15 Apr 20	178.00000 -4.50	190.00	178.00	183.00	7,326
14 Apr 20	182.50000 +18.70	189.70	164.90	164.90	16,757
09 Apr 20	163.80000 +3.80	163.80	163.80	163.80	3,371
08 Apr 20	160.00000 +0.00	160.00	155.00	160.00	3,728
07 Apr 20	160.00000 +10.00	164.80	152.00	152.00	11,769
06 Apr 20	150.00000 +5.00	152.75	135.30	142.50	15,230
03 Apr 20	145.00000 +0.00	147.00	140.00	147.00	4,689
02 Apr 20	145.00000 -15.20	145.00	145.00	145.00	1,467
01 Apr 20	160.20000 +5.20	160.20	160.20	160.20	773
31 Mar 20	155.00000 +7.50	157.00	135.20	145.00	27,804
30 Mar 20	147.50000 -17.50	161.80	139.05	161.80	24,593
27 Mar 20	165.00000 -7.50	167.50	160.00	167.50	14,476
26 Mar 20	172.50000 +4.90	178.00	160.00	162.50	8,015
25 Mar 20	167.60001 +3.60	174.12	167.60	167.60	46,166
24 Mar 20	164.00000 +4.00	169.50	145.26	150.00	14,833
23 Mar 20	160.00000 -11.00	160.00	140.21	160.00	23,562
20 Mar 20	171.00000 +27.00	180.00	152.82	152.82	18,233
19 Mar 20	144.00000 -21.00	155.00	129.00	155.00	24,267
18 Mar 20	165.00000 -7.50	174.70	165.00	172.50	5,140
17 Mar 20	172.50000 -5.00	173.20	160.00	173.20	17,161
16 Mar 20	177.50000 -13.50	185.25	170.30	185.25	76,628
13 Mar 20	191.00000 +10.00	198.00	179.20	181.00	18,817
12 Mar 20	181.00000 -13.00	192.00	175.40	192.00	25,204
11 Mar 20	194.00000 -0.40	194.00	194.00	194.00	0
10 Mar 20	194.39999 -5.60	194.40	194.40	194.40	942
09 Mar 20	200.00000 -7.00	202.00	200.00	202.00	4,405
06 Mar 20	207.00000 -9.04	212.00	206.00	207.00	1,105
05 Mar 20	216.03999 -5.96	221.00	216.04	221.00	9,827
04 Mar 20	222.00000 -1.00	225.94	220.00	223.00	13,104
03 Mar 20	223.00000 +9.00	229.00	222.00	222.00	20,347
02 Mar 20	214.00000 +17.80	224.80	200.00	200.00	14,265
28 Feb 20	196.20000 -18.80	207.43	196.20	207.43	17,143
27 Feb 20	215.00000 -6.00	222.00	213.57	221.00	13,014
26 Feb 20	221.00000 -17.00	231.00	220.60	231.00	48,363
25 Feb 20	238.00000 +4.00	238.00	238.00	238.00	837
24 Feb 20	234.00000 -16.00	251.92	233.60	250.00	10,102
21 Feb 20	250.00000 -1.00	251.80	250.00	251.00	4,232
20 Feb 20	251.00000 +8.00	255.20	247.90	247.90	18,854
19 Feb 20	243.00000 +17.50	245.98	229.98	229.98	18,530
18 Feb 20	225.50000 +6.50	232.00	225.50	225.50	6,902
17 Feb 20	219.00000 +4.00	223.80	214.00	215.00	13,817
14 Feb 20	215.00000 -10.00	225.96	210.00	225.00	56,366
13 Feb 20	225.00000 -8.00	234.00	224.12	233.00	26,167
12 Feb 20	233.00000 -4.00	236.00	232.00	236.00	10,783
11 Feb 20	237.00000 +0.00	239.70	236.64	237.00	1,587
10 Feb 20	237.00000 -0.20	240.00	236.64	237.00	9,553
07 Feb 20	237.20000 -0.95	241.76	237.20	238.00	20,411
06 Feb 20	238.14999 -3.84	241.99	238.15	238.15	5,261
05 Feb 20	241.99200 +3.99	244.00	241.99	241.99	5,749
04 Feb 20	238.00000 +0.08	242.00	234.15	235.00	24,944
03 Feb 20	237.92000 +3.92	243.99	237.92	237.92	40,041
31 Jan 20	234.00000 +4.00	237.92	228.00	230.00	28,730
30 Jan 20	230.00000 +0.00	233.92	227.15	230.00	17,919
29 Jan 20	230.00000 -3.00	236.00	227.00	233.00	24,530
28 Jan 20	233.00000 +18.00	233.00	220.00	220.00	13,362
27 Jan 20	215.00000 -5.00	220.00	214.00	217.00	8,288
24 Jan 20	220.00000 +0.20	220.00	220.00	220.00	4,565
23 Jan 20	219.80000 +4.80	220.00	219.80	219.80	5,464
22 Jan 20	215.00000 +1.16	216.00	210.12	213.00	17,587
21 Jan 20	213.84000 +0.84	213.84	213.84	213.84	1
20 Jan 20	213.00000 +0.00	213.84	210.00	213.00	7,914
17 Jan 20	213.00000 +1.00	214.16	208.16	212.00	22,120
16 Jan 20	212.00000 -1.00	218.00	210.00	213.00	33,941
15 Jan 20	213.00000 +0.00	216.00	213.00	213.00	6,198
14 Jan 20	213.00000 +14.00	216.80	203.76	203.76	13,901
13 Jan 20	199.00000 -4.85	199.00	198.00	199.00	3,510
10 Jan 20	203.84500 -0.07	203.85	203.85	203.85	7,000
09 Jan 20	203.92000 +1.92	203.92	203.92	203.92	4,413
08 Jan 20	202.00000 +0.00	205.45	198.00	202.00	29,633
07 Jan 20	202.00000 -3.45	205.45	200.15	202.00	5,388
06 Jan 20	205.44501 +3.45	206.00	205.45	205.45	1,608
03 Jan 20	202.00000 +1.98	205.60	200.02	200.02	15,981
02 Jan 20	200.02119 +0.01	203.84	200.02	200.02	7,211
31 Dec 19	200.00999 +0.01	200.01	200.01	200.01	100
30 Dec 19	200.00000 -3.84	203.84	200.00	200.00	2,735
27 Dec 19	203.84000 +0.01	204.00	203.84	203.84	31,402
24 Dec 19	203.82500 +3.82	203.82	203.82	203.82	2,450
23 Dec 19	200.00000 +0.00	203.92	196.40	200.00	29,956
20 Dec 19	200.00000 -1.00	204.00	200.00	201.00	13,922
19 Dec 19	201.00000 -3.00	204.00	200.02	201.00	1,698
18 Dec 19	204.00000 +3.00	204.00	204.00	204.00	3,969
17 Dec 19	201.00000 -3.00	204.50	198.25	203.00	20,807
16 Dec 19	204.00000 +6.50	208.00	197.45	198.50	26,153
13 Dec 19	197.50000 -2.00	201.04	194.00	200.00	51,077
12 Dec 19	199.50000 +0.00	201.17	197.75	199.50	10,578
11 Dec 19	199.50000 +4.00	201.94	196.60	196.60	38,390
10 Dec 19	195.50000 +4.00	198.00	193.10	193.10	11,403
09 Dec 19	191.50000 +0.00	195.00	189.56	191.50	4,059
06 Dec 19	191.50000 +4.65	192.00	187.00	187.00	4,000
05 Dec 19	186.85001 +1.85	186.85	186.85	186.85	1,068
04 Dec 19	185.00000 -1.30	187.00	184.00	185.00	4,682
03 Dec 19	186.30000 -1.85	189.92	186.30	186.50	24,558
02 Dec 19	188.15500 -2.85	190.00	188.15	188.50	3,540
29 Nov 19	191.00000 +2.50	191.00	191.00	191.00	2,600
28 Nov 19	188.50000 +0.50	190.00	188.00	188.00	3,806
27 Nov 19	188.00000 +3.50	190.00	187.04	187.04	15,762
26 Nov 19	184.50000 +0.00	184.50	184.50	184.50	0
25 Nov 19	184.50000 +5.00	199.81	181.70	181.70	89,253
22 Nov 19	179.50000 +7.00	183.00	175.00	175.00	12,610
21 Nov 19	172.50000 +4.00	175.00	167.06	168.50	22,202
20 Nov 19	168.50000 +14.70	170.00	154.75	154.75	40,331
19 Nov 19	153.80000 +1.30	154.25	153.80	153.80	11,787
18 Nov 19	152.50000 +0.00	153.80	151.05	152.50	15,954
15 Nov 19	152.50000 +0.00	153.80	151.05	152.50	2,071
14 Nov 19	152.50000 -1.25	153.80	151.05	152.50	1,797
13 Nov 19	153.74561 +1.25	153.75	153.75	153.75	1,445
12 Nov 19	152.50000 -1.30	153.80	150.00	152.50	9,003
11 Nov 19	153.80000 -0.18	153.80	153.80	153.80	500
08 Nov 19	153.98500 +1.49	153.99	153.99	153.99	3,232
07 Nov 19	152.50000 -1.40	152.50	152.50	152.50	0
06 Nov 19	153.89999 +1.40	155.00	153.90	153.90	39,441
05 Nov 19	152.50000 -1.40	154.90	151.00	152.50	109,828
04 Nov 19	153.89999 +1.40	153.90	153.90	153.90	11
01 Nov 19	152.50000 +0.00	154.00	150.55	152.50	11,563
31 Oct 19	152.50000 +0.51	153.00	151.99	152.50	10,100
30 Oct 19	151.98500 +0.00	151.99	151.99	151.99	2,140
29 Oct 19	151.98500 -0.01	151.99	150.55	151.99	9,833
28 Oct 19	152.00000 -0.50	152.00	150.25	152.00	14,459
25 Oct 19	152.50000 +0.00	152.50	150.00	152.50	110,224
24 Oct 19	152.50000 -0.50	152.50	152.50	152.50	16,649
23 Oct 19	153.00000 -0.03	153.00	150.00	153.00	30,460
22 Oct 19	153.03329 +0.43	153.03	150.51	153.00	23,945
21 Oct 19	152.60001 -0.40	152.60	150.36	152.60	22,582
18 Oct 19	153.00000 +0.30	154.44	152.70	153.00	32,134
17 Oct 19	152.70000 -0.30	152.70	150.00	152.70	64,774
16 Oct 19	153.00000 +0.26	153.00	150.12	153.00	10,710
15 Oct 19	152.74500 -0.21	152.74	150.00	152.74	37,804
14 Oct 19	152.95000 +0.00	152.95	150.12	152.95	6,014
11 Oct 19	152.95000 -0.05	152.95	152.95	152.95	2,263
10 Oct 19	153.00000 +0.00	153.00	153.00	153.00	3,863
09 Oct 19	153.00000 +1.00	153.00	153.00	153.00	0
08 Oct 19	152.00000 -1.00	152.00	152.00	152.00	13,528
07 Oct 19	153.00000 +0.00	153.90	153.00	153.00	4,347
04 Oct 19	153.00000 -7.18	157.90	152.50	157.90	16,665
03 Oct 19	160.17999 +1.68	160.18	160.18	160.18	60
02 Oct 19	158.50000 -2.50	161.00	156.00	160.00	14,155
01 Oct 19	161.00000 +1.40	161.00	161.00	161.00	48
30 Sep 19	159.60001 +0.60	159.60	159.12	159.12	11,000
27 Sep 19	159.00000 +0.00	159.12	156.00	159.00	1,643
26 Sep 19	159.00000 -1.75	160.75	156.00	160.50	15,345
25 Sep 19	160.75000 +0.00	160.75	160.75	160.75	303
24 Sep 19	160.75000 +0.25	160.75	160.75	160.75	4,000
23 Sep 19	160.50000 -2.00	162.13	160.00	161.50	11,102
20 Sep 19	162.50000 -2.00	162.50	158.00	162.50	13,662
19 Sep 19	164.50000 -2.00	166.00	161.50	165.50	11,926
18 Sep 19	166.50000 -1.65	168.21	164.00	166.50	15,225
17 Sep 19	168.14500 -0.15	168.21	168.15	168.15	7,392
16 Sep 19	168.30000 +1.80	168.32	168.30	168.30	4,332
13 Sep 19	166.50000 +0.00	168.44	164.00	166.50	6,047
12 Sep 19	166.50000 +1.50	169.49	165.00	165.00	50,161
11 Sep 19	165.00000 +1.50	169.00	165.00	165.00	20,174
10 Sep 19	163.50000 +0.10	166.79	163.40	165.50	7,624
09 Sep 19	163.39999 -0.10	163.40	163.40	163.40	1,500
06 Sep 19	163.50000 +1.80	164.75	163.50	163.50	3,000
05 Sep 19	161.70000 +1.70	164.69	161.70	161.70	10,003
04 Sep 19	160.00000 +1.50	160.25	160.00	160.00	12,000
03 Sep 19	158.50000 +2.00	158.85	155.00	156.50	24,855
02 Sep 19	156.50000 -7.00	160.50	153.00	160.50	23,920
30 Aug 19	163.50000 +0.00	166.49	160.49	163.50	5,882
29 Aug 19	163.50000 -1.50	163.50	163.50	163.50	0
28 Aug 19	165.00000 -1.51	165.00	165.00	165.00	10,000
27 Aug 19	166.50999 +3.01	166.51	166.51	166.51	3,953
23 Aug 19	163.50000 +0.00	165.00	163.50	163.50	7,720
22 Aug 19	163.50000 +0.00	163.50	163.50	163.50	0
21 Aug 19	163.50000 -1.45	163.50	163.50	163.50	0
20 Aug 19	164.95000 +1.45	164.95	164.95	164.95	2,900
19 Aug 19	163.50000 +3.50	165.00	160.14	161.50	30,976
16 Aug 19	160.00000 -5.50	160.00	160.00	160.00	5,000
15 Aug 19	165.50000 -2.00	167.50	163.00	167.50	6,042
14 Aug 19	167.50000 -0.74	167.50	167.50	167.50	0
13 Aug 19	168.24500 +0.74	168.24	168.24	168.24	62,428
12 Aug 19	167.50000 -0.50	173.00	165.00	171.50	18,815
09 Aug 19	168.00000 +0.00	168.00	168.00	168.00	5,660
08 Aug 19	168.00000 -3.05	168.00	168.00	168.00	548
07 Aug 19	171.05000 -3.95	171.05	170.10	171.05	10,172
06 Aug 19	175.00000 -1.50	176.65	175.00	176.50	5,259
05 Aug 19	176.50000 -4.00	180.00	175.00	180.00	16,072
02 Aug 19	180.50000 -0.50	184.00	178.05	180.50	7,160
01 Aug 19	181.00000 +2.50	182.00	181.00	181.00	7,131
31 Jul 19	178.50000 +15.22	182.00	169.50	169.50	20,606
30 Jul 19	163.28000 -6.22	163.28	163.28	163.28	1,223
29 Jul 19	169.49899 +6.15	169.50	169.50	169.50	3,044
26 Jul 19	163.35001 -3.15	163.35	163.35	163.35	302
25 Jul 19	166.50000 +1.25	169.00	165.00	167.50	9,204
24 Jul 19	165.25000 -4.75	165.25	165.20	165.25	1,002
23 Jul 19	170.00000 +6.86	170.00	170.00	170.00	3,186
22 Jul 19	163.14000 -3.36	163.14	163.14	163.14	1,742
19 Jul 19	166.50000 +0.00	166.50	166.50	166.50	0
18 Jul 19	166.50000 +0.00	168.60	163.14	166.50	7,971
17 Jul 19	166.50000 +0.00	166.50	166.50	166.50	0
16 Jul 19	166.50000 +0.00	169.50	166.50	166.50	1,910
15 Jul 19	166.50000 +1.25	169.90	165.15	168.50	4,483
12 Jul 19	165.25000 -2.25	165.25	165.25	165.25	383
11 Jul 19	167.50000 +0.00	167.50	167.50	167.50	0
10 Jul 19	167.50000 +0.00	167.50	167.50	167.50	0
09 Jul 19	167.50000 +2.25	169.80	165.15	167.50	4,221
08 Jul 19	165.25000 -2.25	165.25	165.25	165.25	458
05 Jul 19	167.50000 +0.00	167.50	167.50	167.50	0
04 Jul 19	167.50000 +0.00	170.00	165.20	167.50	4,618
03 Jul 19	167.50000 +2.00	170.00	162.70	165.50	16,215
02 Jul 19	165.50000 +1.50	165.90	162.50	163.50	12,162
01 Jul 19	164.00000 +0.50	164.00	164.00	164.00	7,124
28 Jun 19	163.50000 -1.00	166.00	161.50	165.50	6,810
27 Jun 19	164.50000 +0.00	166.00	161.14	164.50	12,294
26 Jun 19	164.50000 +3.36	167.09	161.14	164.50	4,324
25 Jun 19	161.14000 -3.36	161.14	161.14	161.14	555
24 Jun 19	164.50000 -2.00	166.75	163.10	166.50	4,136
21 Jun 19	166.50000 +0.00	166.50	166.50	166.50	0
20 Jun 19	166.50000 +0.00	166.50	166.50	166.50	0
19 Jun 19	166.50000 -6.56	170.00	163.00	170.00	29,750
18 Jun 19	173.06000 -2.44	173.06	172.20	173.06	11,802
17 Jun 19	175.50000 -2.08	177.50	175.01	175.50	4,401
14 Jun 19	177.58330 +2.58	177.58	177.58	177.58	2,815
13 Jun 19	175.00000 -1.00	175.00	173.00	175.00	12,641
12 Jun 19	176.00000 +0.00	179.00	174.00	176.00	20,837
11 Jun 19	176.00000 +2.50	179.00	172.00	172.50	33,404
10 Jun 19	173.50000 -1.20	174.70	172.03	173.50	8,769
07 Jun 19	174.70000 +1.20	174.70	174.70	174.70	1,141
06 Jun 19	173.50000 +0.00	174.94	172.06	173.50	6,000
05 Jun 19	173.50000 +0.00	174.94	172.00	173.50	11,100
04 Jun 19	173.50000 -3.15	174.09	173.00	174.09	8,500
03 Jun 19	176.64999 +3.80	176.65	176.65	176.65	5,127
31 May 19	172.85001 -3.15	172.85	172.85	172.85	902
30 May 19	176.00000 +0.00	176.86	176.00	176.00	6,807
29 May 19	176.00000 -0.50	177.94	176.00	176.50	6,085
28 May 19	176.50000 +0.50	177.94	175.51	176.50	961
24 May 19	176.00000 -0.50	176.00	176.00	176.00	432
23 May 19	176.50000 -1.00	177.30	176.00	177.30	28,701
22 May 19	177.50000 +0.00	177.50	177.50	177.50	0
21 May 19	177.50000 +0.00	180.00	176.00	177.50	30,093
20 May 19	177.50000 +2.64	180.00	173.00	173.50	8,775
17 May 19	174.86000 +3.36	175.00	174.86	174.86	1,900
16 May 19	171.50000 +2.35	175.00	171.00	171.00	23,155
15 May 19	169.14999 -2.85	169.15	169.15	169.15	1,000
14 May 19	172.00000 +2.50	172.00	172.00	172.00	600
13 May 19	169.50000 +1.50	171.50	167.76	168.00	10,731
10 May 19	168.00000 +0.00	168.00	168.00	168.00	0
09 May 19	168.00000 +3.00	170.00	166.08	168.00	3,517
08 May 19	165.00000 +2.50	165.00	164.90	164.90	27,168
07 May 19	162.50000 +4.00	165.00	158.75	158.75	26,314
03 May 19	158.50000 +1.10	162.00	155.50	157.50	15,758
02 May 19	157.39999 +0.90	157.40	157.40	157.40	5,100
01 May 19	156.50000 +0.00	157.33	147.75	156.50	2,579,211
30 Apr 19	156.50000 +0.50	157.50	155.50	157.50	17,866
29 Apr 19	156.00000 -3.30	156.00	156.00	156.00	10,000
26 Apr 19	159.30000 +1.80	161.00	159.30	159.30	9,067
25 Apr 19	157.50000 +0.00	157.50	157.50	157.50	0
24 Apr 19	157.50000 +0.00	159.75	156.00	157.50	22,634
23 Apr 19	157.50000 -3.50	162.00	157.00	158.50	27,457
18 Apr 19	161.00000 -1.50	161.00	161.00	161.00	15,701
17 Apr 19	162.50000 +4.00	165.00	162.50	162.50	20,672
16 Apr 19	158.50000 +1.00	160.00	158.50	158.50	3,868
15 Apr 19	157.50000 +1.00	159.00	156.00	156.00	16,887
12 Apr 19	156.50000 +0.00	158.00	155.81	155.81	18,950
11 Apr 19	156.50000 -5.50	166.90	156.05	162.00	77,376
10 Apr 19	162.00000 +5.50	164.00	157.05	157.05	18,096
09 Apr 19	156.50000 +9.00	157.94	148.11	148.50	86,251
08 Apr 19	147.50000 +6.20	150.00	144.50	144.50	9,913
05 Apr 19	141.30000 +6.30	141.30	138.00	138.00	32,116
04 Apr 19	135.00000 +1.50	137.00	130.00	133.50	22,317
03 Apr 19	133.50000 +0.00	133.50	133.50	133.50	0
02 Apr 19	133.50000 -6.50	135.50	133.00	135.50	13,241
01 Apr 19	140.00000 +5.00	140.00	140.00	140.00	5,555
29 Mar 19	135.00000 +5.10	135.00	135.00	135.00	362
28 Mar 19	129.89999 +1.90	129.90	129.90	129.90	38
27 Mar 19	128.00000 +2.00	128.00	125.50	126.00	43,518
26 Mar 19	126.00000 +0.00	126.00	126.00	126.00	0
25 Mar 19	126.00000 +1.00	126.00	126.00	126.00	0
22 Mar 19	125.00000 +1.00	125.00	125.00	125.00	7,500
21 Mar 19	124.00000 +1.00	124.50	123.50	123.50	11,675
20 Mar 19	123.00000 +3.50	123.00	120.00	120.00	143,135
19 Mar 19	119.50000 +1.50	120.00	118.00	118.00	13,170
18 Mar 19	118.00000 -4.50	120.50	116.50	120.50	3,907,284
15 Mar 19	122.50000 -1.10	123.00	120.00	122.50	16,000
14 Mar 19	123.60000 +1.10	123.60	123.60	123.60	5,855
13 Mar 19	122.50000 +0.00	122.50	122.50	122.50	0
12 Mar 19	122.50000 -0.25	122.50	122.50	122.50	0
11 Mar 19	122.75000 -0.85	123.59	122.75	122.75	18,152
08 Mar 19	123.60000 +0.60	123.60	123.60	123.60	35,124
07 Mar 19	123.00000 +0.50	123.77	123.00	123.00	23,470
06 Mar 19	122.50000 +0.00	123.78	122.50	122.50	14,450
05 Mar 19	122.50000 -1.30	123.80	122.50	122.50	22,126
04 Mar 19	123.80000 +1.30	123.80	123.80	123.80	35,664
01 Mar 19	122.50000 -1.45	123.90	122.00	122.50	5,125
28 Feb 19	123.95000 +1.45	123.95	123.95	123.95	2,400
27 Feb 19	122.50000 -1.43	122.50	122.50	122.50	0
26 Feb 19	123.93000 +1.43	123.93	123.93	123.93	4,024
25 Feb 19	122.50000 +0.00	123.95	122.50	122.50	10,628
22 Feb 19	122.50000 +1.50	122.50	122.50	122.50	3,560
21 Feb 19	121.00000 -1.50	121.00	121.00	121.00	270
20 Feb 19	122.50000 -1.50	123.95	122.00	122.50	298,310
19 Feb 19	124.00000 +0.00	124.00	124.00	124.00	24,584
18 Feb 19	124.00000 +1.50	124.00	124.00	124.00	8,855
15 Feb 19	122.50000 +0.00	122.50	122.50	122.50	0
14 Feb 19	122.50000 -0.50	124.90	121.00	122.50	990
13 Feb 19	123.00000 +0.00	123.00	123.00	123.00	18,000
12 Feb 19	123.00000 -1.00	124.00	123.00	123.00	5,112
11 Feb 19	124.00000 +1.50	124.00	124.00	124.00	119
08 Feb 19	122.50000 +1.50	122.50	122.50	122.50	0
07 Feb 19	121.00000 -1.50	121.00	121.00	121.00	4,207
06 Feb 19	122.50000 -0.50	124.00	121.00	122.50	966,224
05 Feb 19	123.00000 +1.50	126.86	123.00	123.50	565,790
04 Feb 19	121.50000 -3.36	125.00	120.00	121.50	62,115
01 Feb 19	124.86000 +3.36	124.86	124.86	124.86	12,000
31 Jan 19	121.50000 -3.36	124.80	120.00	121.50	1,940
30 Jan 19	124.86000 +1.26	124.86	124.86	124.86	12,013
29 Jan 19	123.60000 +2.10	123.60	123.60	123.60	8,300
28 Jan 19	121.50000 -2.50	124.00	121.00	122.50	5,578
25 Jan 19	124.00000 +0.00	124.00	122.50	122.50	27,000
24 Jan 19	124.00000 -1.00	124.00	124.00	124.00	20,000
23 Jan 19	125.00000 +3.00	125.00	125.00	125.00	2,300
22 Jan 19	122.00000 +0.50	122.00	122.00	122.00	5,000
21 Jan 19	121.50000 +0.00	121.50	121.50	121.50	0
18 Jan 19	121.50000 +0.00	121.50	121.50	121.50	145
17 Jan 19	121.50000 +0.00	121.50	121.50	121.50	0
16 Jan 19	121.50000 +0.50	121.50	121.50	121.50	0
15 Jan 19	121.00000 +1.00	121.00	119.00	120.00	4,846
14 Jan 19	120.00000 +5.00	120.00	118.50	118.50	15,302
11 Jan 19	115.00000 +1.50	115.00	113.00	113.50	26,037
10 Jan 19	113.50000 -1.50	114.90	113.00	114.90	3,284
09 Jan 19	115.00000 -1.50	118.00	113.00	116.50	14,700
08 Jan 19	116.50000 +6.50	116.50	116.50	116.50	0
07 Jan 19	110.00000 -2.50	110.00	110.00	110.00	10,000
04 Jan 19	112.50000 +0.00	112.50	112.50	112.50	0
03 Jan 19	112.50000 -2.40	112.50	112.50	112.50	0
02 Jan 19	114.90000 +2.40	114.90	114.90	114.90	990
31 Dec 18	112.50000 +0.00	112.50	112.50	112.50	0
28 Dec 18	112.50000 -2.40	114.90	110.10	112.50	7,000
27 Dec 18	114.90000 +0.00	114.90	114.90	114.90	3,600
24 Dec 18	114.90000 +2.40	114.90	114.90	114.90	1,164
21 Dec 18	112.50000 -0.50	112.50	112.50	112.50	0
20 Dec 18	113.00000 -0.10	113.00	111.00	113.00	11,340
19 Dec 18	113.10000 -4.40	113.10	113.10	113.10	3,000
18 Dec 18	117.50000 +2.40	117.70	117.22	117.50	9,000
17 Dec 18	115.10000 -1.40	115.10	115.10	115.10	1,507
14 Dec 18	116.50000 -1.00	119.00	113.00	117.50	17,050
13 Dec 18	117.50000 -2.50	119.00	115.50	117.50	10,000
12 Dec 18	120.00000 +4.90	120.00	120.00	120.00	7,000
11 Dec 18	115.10000 +0.00	115.10	115.10	115.10	1,099
10 Dec 18	115.10000 -3.40	115.10	115.10	115.10	4,839
07 Dec 18	118.50000 -1.50	120.00	115.00	120.00	29,873
06 Dec 18	120.00000 -2.50	120.00	120.00	120.00	1,057
05 Dec 18	122.50000 +0.00	122.50	122.50	122.50	0
04 Dec 18	122.50000 +0.00	123.90	120.00	122.50	1,622
03 Dec 18	122.50000 -5.00	124.00	120.50	124.00	17,576
30 Nov 18	127.50000 +0.00	128.00	125.00	127.50	15,682
29 Nov 18	127.50000 -0.50	128.00	126.50	128.00	33,000
28 Nov 18	128.00000 +0.00	128.00	128.00	128.00	0
27 Nov 18	128.00000 +0.00	128.00	128.00	128.00	3,265
26 Nov 18	128.00000 -6.00	133.00	128.00	133.00	10,750
23 Nov 18	134.00000 +0.80	134.00	133.20	134.00	10,179
22 Nov 18	133.20000 -0.80	133.20	133.20	133.20	561
21 Nov 18	134.00000 +0.00	134.00	134.00	134.00	0
20 Nov 18	134.00000 +0.00	134.00	134.00	134.00	0
19 Nov 18	134.00000 +0.00	134.00	134.00	134.00	0
16 Nov 18	134.00000 +3.00	134.00	134.00	134.00	0
15 Nov 18	131.00000 -5.50	131.00	131.00	131.00	10,000
14 Nov 18	136.50000 -3.10	136.50	136.50	136.50	0
13 Nov 18	139.60001 +3.10	139.60	139.60	139.60	7,900
12 Nov 18	136.50000 +2.50	136.50	136.50	136.50	0
09 Nov 18	134.00000 -3.00	134.00	134.00	134.00	5,213
08 Nov 18	137.00000 +0.50	137.00	137.00	137.00	22,976
07 Nov 18	136.50000 +0.00	136.50	136.50	136.50	0
06 Nov 18	136.50000 +1.50	136.50	136.50	136.50	0
05 Nov 18	135.00000 -3.75	135.00	135.00	135.00	10,000
02 Nov 18	138.75000 +1.25	139.75	138.75	138.75	3,000
01 Nov 18	137.50000 -2.50	137.50	137.50	137.50	0
31 Oct 18	140.00000 +2.50	140.00	140.00	140.00	6,000
30 Oct 18	137.50000 +0.00	137.50	137.50	137.50	0
29 Oct 18	137.50000 +1.50	137.50	137.50	137.50	0
26 Oct 18	136.00000 +0.00	136.00	136.00	136.00	8,000
25 Oct 18	136.00000 -1.50	136.00	136.00	136.00	1,173
24 Oct 18	137.50000 -2.40	137.50	137.50	137.50	0
23 Oct 18	139.89999 +1.15	140.00	139.90	139.90	11,531
22 Oct 18	138.75000 +3.65	138.75	138.75	138.75	720
19 Oct 18	135.10001 -2.40	135.10	135.10	135.10	333
18 Oct 18	137.50000 -2.50	139.00	135.00	138.50	18,287
17 Oct 18	140.00000 +1.50	140.00	140.00	140.00	915
16 Oct 18	138.50000 +3.00	138.50	138.50	138.50	0
15 Oct 18	135.50000 -3.00	135.50	135.10	135.50	11,500
12 Oct 18	138.50000 +0.50	138.50	138.50	138.50	0
11 Oct 18	138.00000 -4.50	141.00	138.00	140.00	4,175
10 Oct 18	142.50000 +0.40	142.50	142.50	142.50	0
09 Oct 18	142.10001 -2.40	142.10	142.10	142.10	2,800
08 Oct 18	144.50000 +0.00	147.90	143.10	144.50	8,858
05 Oct 18	144.50000 -3.50	144.50	144.50	144.50	0
04 Oct 18	148.00000 +3.00	148.00	148.00	148.00	84
03 Oct 18	145.00000 -2.00	147.70	143.80	145.00	2,008
02 Oct 18	147.00000 +0.00	147.00	147.00	147.00	13,500
01 Oct 18	147.00000 +3.50	147.00	147.00	147.00	2,300
28 Sep 18	143.50000 +0.00	147.00	141.75	143.50	40,867
27 Sep 18	143.50000 +1.00	145.00	142.00	142.50	8,023
26 Sep 18	142.50000 +0.00	142.50	142.50	142.50	0
25 Sep 18	142.50000 +0.00	142.50	142.50	142.50	0
24 Sep 18	142.50000 -3.50	145.10	142.00	143.50	5,118
21 Sep 18	146.00000 +0.00	146.50	145.10	145.10	1,684
20 Sep 18	146.00000 -3.00	146.78	145.00	146.50	5,349
19 Sep 18	149.00000 +1.50	149.00	149.00	149.00	1,640
18 Sep 18	147.50000 -0.13	147.50	147.50	147.50	0
17 Sep 18	147.63000 -2.17	149.80	147.63	147.63	9,852
14 Sep 18	149.80000 +2.30	150.00	149.80	149.80	3,633
13 Sep 18	147.50000 +0.00	149.90	146.50	147.50	4,112
12 Sep 18	147.50000 +10.10	150.00	136.00	136.00	24,829
11 Sep 18	137.39999 +0.00	137.90	137.40	137.40	2,468
10 Sep 18	137.39999 +1.90	137.40	137.40	137.40	541
07 Sep 18	135.50000 +0.00	135.50	135.50	135.50	0
06 Sep 18	135.50000 +2.25	135.50	135.50	135.50	0
05 Sep 18	133.25000 -4.25	133.25	133.25	133.25	1,548
04 Sep 18	137.50000 +1.50	137.50	137.50	137.50	1,500
03 Sep 18	136.00000 +0.50	136.00	136.00	136.00	14,500
31 Aug 18	135.50000 +0.00	135.50	135.50	135.50	0
30 Aug 18	135.50000 +0.50	135.50	135.50	135.50	0
29 Aug 18	135.00000 +0.00	135.00	135.00	135.00	3,250
28 Aug 18	135.00000 -2.50	135.00	135.00	135.00	6,724
24 Aug 18	137.50000 +0.50	137.50	137.50	137.50	0
23 Aug 18	137.00000 +1.88	137.00	135.10	137.00	7,595
22 Aug 18	135.12500 +0.02	135.13	135.10	135.13	5,000
21 Aug 18	135.10001 -1.90	135.10	135.10	135.10	1,000
20 Aug 18	137.00000 +0.00	137.00	137.00	137.00	7,290
17 Aug 18	137.00000 -0.50	137.00	137.00	137.00	36
16 Aug 18	137.50000 +1.50	137.50	137.50	137.50	283
15 Aug 18	136.00000 -2.50	136.00	136.00	136.00	3,115
14 Aug 18	138.50000 +0.00	138.50	136.10	138.50	32,002
13 Aug 18	138.50000 +0.00	140.25	136.25	138.50	1,420
10 Aug 18	138.50000 -0.40	140.00	138.50	138.50	698,913
09 Aug 18	138.89999 -0.10	138.90	138.90	138.90	1,000
08 Aug 18	139.00000 +0.50	139.00	139.00	139.00	1,750
07 Aug 18	138.50000 +0.00	138.50	138.50	138.50	0
06 Aug 18	138.50000 -1.50	138.50	138.50	138.50	0
03 Aug 18	140.00000 +0.00	140.00	140.00	140.00	7,000
02 Aug 18	140.00000 -2.50	140.10	140.00	140.10	2,000
01 Aug 18	142.50000 +1.00	145.00	140.10	142.50	7,143
31 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
30 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
27 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
26 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
25 Jul 18	141.50000 +1.40	142.55	140.00	141.50	1,700
24 Jul 18	140.10001 +0.10	140.10	140.00	140.10	2,000
23 Jul 18	140.00000 -2.50	140.00	140.00	140.00	4,000
20 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
19 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
18 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
17 Jul 18	142.50000 +2.50	142.50	142.50	142.50	0
16 Jul 18	140.00000 -2.50	140.00	140.00	140.00	648
13 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
12 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
11 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
10 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
09 Jul 18	142.50000 +2.40	142.50	142.50	142.50	0
06 Jul 18	140.10001 -2.90	140.10	140.10	140.10	5,000
05 Jul 18	143.00000 +0.50	143.00	143.00	143.00	3,471
04 Jul 18	142.50000 +2.50	142.50	142.50	142.50	0
03 Jul 18	140.00000 -2.50	140.00	140.00	140.00	459
02 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
29 Jun 18	142.50000 +0.00	142.50	142.50	142.50	0
28 Jun 18	142.50000 +0.00	142.50	142.50	142.50	0
27 Jun 18	142.50000 +0.00	143.00	140.00	142.50	6,189
26 Jun 18	142.50000 +2.50	142.50	142.50	142.50	0
25 Jun 18	140.00000 -2.50	143.00	140.00	142.50	5,000
22 Jun 18	142.50000 +2.50	142.50	142.50	142.50	0
21 Jun 18	140.00000 +0.00	140.00	140.00	140.00	1,500
20 Jun 18	140.00000 -7.50	140.00	140.00	140.00	12,525
19 Jun 18	147.50000 +0.00	147.50	147.50	147.50	0
18 Jun 18	147.50000 +0.50	147.50	147.50	147.50	0
15 Jun 18	147.00000 -0.50	147.00	147.00	147.00	3,500
14 Jun 18	147.50000 -2.50	150.00	145.00	150.00	15,000
13 Jun 18	150.00000 -2.50	150.00	150.00	150.00	1,000
12 Jun 18	152.50000 +0.35	152.50	152.50	152.50	395
11 Jun 18	152.14999 -1.35	152.15	152.00	152.15	7,196
08 Jun 18	153.50000 +1.35	153.50	153.50	153.50	0
07 Jun 18	152.14999 +2.15	152.15	152.15	152.15	621
06 Jun 18	150.00000 -3.00	152.00	138.60	152.00	1,565,102
05 Jun 18	153.00000 +1.00	153.00	153.00	153.00	3,000
04 Jun 18	152.00000 -1.50	153.00	152.00	153.00	6,251
01 Jun 18	153.50000 +0.15	153.50	153.50	153.50	0
31 May 18	153.35001 -0.15	153.35	153.30	153.35	11,690
30 May 18	153.50000 -0.50	153.50	153.50	153.50	0
29 May 18	154.00000 -1.00	154.00	154.00	154.00	3,500
25 May 18	155.00000 +1.50	155.00	153.50	153.50	7,246
24 May 18	153.50000 +0.00	154.00	152.56	154.00	5,268
23 May 18	153.50000 +0.00	153.50	153.50	153.50	0
22 May 18	153.50000 +1.55	155.00	151.00	151.00	28,192
21 May 18	151.95000 +3.45	152.00	151.95	151.95	28,299
18 May 18	148.50000 -1.25	151.00	147.55	147.55	4,148
17 May 18	149.75000 +2.25	150.00	149.75	149.75	5,499
16 May 18	147.50000 -2.25	149.65	147.00	147.50	2,961
15 May 18	149.75000 +2.25	149.75	149.75	149.75	994
14 May 18	147.50000 +4.75	148.00	145.50	145.50	7,770
11 May 18	142.75000 -0.25	147.00	142.75	142.75	4,710
10 May 18	143.00000 +3.00	143.00	143.00	143.00	3,000
09 May 18	140.00000 +0.00	141.20	140.00	140.00	11,805
08 May 18	140.00000 +0.50	141.50	140.00	140.00	44,600
04 May 18	139.50000 -2.00	141.50	138.00	139.50	10,924
03 May 18	141.50000 +2.00	141.50	141.50	141.50	660
02 May 18	139.50000 +0.00	139.50	139.50	139.50	0
01 May 18	139.50000 +2.50	139.50	139.00	139.00	6,000
30 Apr 18	137.00000 +1.50	137.00	137.00	137.00	1,460
27 Apr 18	135.50000 +0.00	139.00	134.00	135.50	9,000
26 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
25 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
24 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
23 Apr 18	135.50000 +0.00	138.90	134.00	135.50	9,260
20 Apr 18	135.50000 -1.50	138.90	133.50	135.50	13,575
19 Apr 18	137.00000 -0.50	137.00	137.00	137.00	10,000
18 Apr 18	137.50000 -2.25	139.75	135.75	137.50	7,613
17 Apr 18	139.75000 +4.25	139.75	139.75	139.75	1,423
16 Apr 18	135.50000 -2.00	135.50	135.50	135.50	1,760
13 Apr 18	137.50000 +1.00	137.50	137.50	137.50	0
12 Apr 18	136.50000 +0.00	136.50	136.50	136.50	0
11 Apr 18	136.50000 +0.00	137.85	136.50	136.50	542,000
10 Apr 18	136.50000 +0.50	138.00	136.00	137.50	26,448
09 Apr 18	136.00000 +0.00	137.00	133.00	136.00	11,110
06 Apr 18	136.00000 +0.00	137.00	133.50	136.00	40,995
05 Apr 18	136.00000 +1.00	137.00	136.00	136.00	16,502
04 Apr 18	135.00000 -0.50	135.00	135.00	135.00	0
03 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
29 Mar 18	135.50000 +0.50	138.00	135.00	137.00	2,855
28 Mar 18	135.00000 -2.00	135.00	135.00	135.00	8,957
27 Mar 18	137.00000 +0.00	137.00	137.00	137.00	0
26 Mar 18	137.00000 +0.00	139.00	135.10	137.00	2,216
23 Mar 18	137.00000 -2.00	137.00	137.00	137.00	0
22 Mar 18	139.00000 +0.50	139.00	139.00	139.00	13,200
21 Mar 18	138.50000 +3.40	138.50	138.50	138.50	3,100
20 Mar 18	135.10001 -1.90	135.10	135.10	135.10	8
19 Mar 18	137.00000 -1.50	140.00	137.00	138.50	23,245
16 Mar 18	138.50000 +0.00	138.50	138.50	138.50	0
15 Mar 18	138.50000 +0.00	138.50	138.50	138.50	0
14 Mar 18	138.50000 -1.35	138.50	138.50	138.50	0
13 Mar 18	139.85001 +1.35	139.90	139.85	139.85	5,148
12 Mar 18	138.50000 +0.00	138.63	137.15	138.50	10,250
09 Mar 18	138.50000 +0.00	138.50	138.50	138.50	1,393
08 Mar 18	138.50000 +0.00	138.63	138.50	138.50	3,028
07 Mar 18	138.50000 -1.47	138.50	138.50	138.50	0
06 Mar 18	139.97000 +0.00	139.97	139.97	139.97	7,206
05 Mar 18	139.97000 +0.00	139.97	139.97	139.97	1,064
02 Mar 18	139.97000 +0.00	139.97	139.97	139.97	3,027
01 Mar 18	139.97000 +0.07	139.97	139.97	139.97	3,636
28 Feb 18	139.89999 +2.40	139.90	139.90	139.90	4,876
27 Feb 18	137.50000 +0.00	139.95	137.00	137.50	39,389
26 Feb 18	137.50000 -0.50	140.00	137.00	137.50	96,915
23 Feb 18	138.00000 +0.50	139.75	138.00	138.00	114,700
22 Feb 18	137.50000 -2.50	137.50	137.00	137.50	429,872
21 Feb 18	140.00000 +2.50	140.00	140.00	140.00	10,000
20 Feb 18	137.50000 -1.50	139.00	135.10	137.50	3,853
19 Feb 18	139.00000 +1.50	139.00	139.00	139.00	2,000
16 Feb 18	137.50000 -1.50	137.50	137.50	137.50	0
15 Feb 18	139.00000 +1.50	139.00	139.00	139.00	3,000
14 Feb 18	137.50000 +0.00	137.50	137.50	137.50	0
13 Feb 18	137.50000 -0.35	140.00	135.50	137.50	15,085
12 Feb 18	137.85001 -0.14	138.00	137.85	137.85	1,001
09 Feb 18	137.99001 +1.49	137.99	137.99	137.99	721
08 Feb 18	136.50000 +0.00	136.50	136.50	136.50	0
07 Feb 18	136.50000 -1.49	136.50	136.50	136.50	0
06 Feb 18	137.99001 -0.51	137.99	137.99	137.99	1,000
05 Feb 18	138.50000 -3.50	138.50	138.50	138.50	0
02 Feb 18	142.00000 +2.00	142.00	142.00	142.00	0
01 Feb 18	140.00000 +1.61	142.00	140.00	140.00	5,300
31 Jan 18	138.39000 +3.39	139.65	138.39	138.39	8,633
30 Jan 18	135.00000 -2.50	135.00	135.00	135.00	3,843
29 Jan 18	137.50000 +1.55	137.50	137.50	137.50	0
26 Jan 18	135.95000 -1.55	135.95	135.95	135.95	7,500
25 Jan 18	137.50000 -1.00	139.50	123.05	138.50	9,068
24 Jan 18	138.50000 +2.50	140.00	135.00	138.50	13,632
23 Jan 18	136.00000 -2.50	136.00	136.00	136.00	639
22 Jan 18	138.50000 +3.50	138.50	138.50	138.50	0
19 Jan 18	135.00000 -1.00	135.00	135.00	135.00	3,000
18 Jan 18	136.00000 -2.50	136.00	136.00	136.00	2,307
17 Jan 18	138.50000 +0.00	138.50	138.50	138.50	0
16 Jan 18	138.50000 +2.50	140.00	136.00	136.00	5,826
15 Jan 18	136.00000 -1.99	136.00	136.00	136.00	0
12 Jan 18	137.99001 +1.99	137.99	137.99	137.99	27
11 Jan 18	136.00000 +0.00	136.00	136.00	136.00	0
10 Jan 18	136.00000 +0.00	137.99	134.75	136.00	3,027
09 Jan 18	136.00000 +1.25	136.00	136.00	136.00	0
08 Jan 18	134.75000 -3.24	134.75	134.75	134.75	234
05 Jan 18	137.99001 +1.99	137.99	137.99	137.99	34
04 Jan 18	136.00000 -1.60	137.60	134.64	136.00	4,057
03 Jan 18	137.60001 +1.60	137.60	137.60	137.60	1,810
02 Jan 18	136.00000 +0.00	136.00	136.00	136.00	0
29 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
28 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
27 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
22 Dec 17	136.00000 +0.00	136.00	136.00	136.00	1,767
21 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
20 Dec 17	136.00000 +4.00	137.00	136.00	136.00	15,300
19 Dec 17	132.00000 +0.00	132.00	132.00	132.00	1,500
18 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
15 Dec 17	132.00000 +0.00	132.00	132.00	132.00	7,462
14 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
13 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
12 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
11 Dec 17	132.00000 +0.00	132.00	132.00	132.00	50
08 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
07 Dec 17	132.00000 -2.00	132.00	132.00	132.00	29,012
06 Dec 17	134.00000 +0.00	134.00	134.00	134.00	10,007
05 Dec 17	134.00000 +0.00	134.00	134.00	134.00	0
04 Dec 17	134.00000 +0.00	134.00	134.00	134.00	3,614
01 Dec 17	134.00000 +2.00	134.00	134.00	134.00	25,638
30 Nov 17	132.00000 -2.00	132.00	132.00	132.00	1,864
29 Nov 17	134.00000 +2.00	135.00	132.00	134.00	3,802
28 Nov 17	132.00000 -2.00	132.00	132.00	132.00	7,460
27 Nov 17	134.00000 -1.00	134.00	134.00	134.00	0
24 Nov 17	135.00000 +2.00	135.00	135.00	135.00	5,000
23 Nov 17	133.00000 +0.50	133.00	132.00	133.00	27,500
22 Nov 17	132.50000 -1.50	132.50	132.50	132.50	2,866
21 Nov 17	134.00000 +2.00	134.00	134.00	134.00	0
20 Nov 17	132.00000 -2.00	132.00	132.00	132.00	2,802
17 Nov 17	134.00000 +0.00	134.00	134.00	134.00	0
16 Nov 17	134.00000 -5.00	135.00	130.00	135.00	10,000
15 Nov 17	139.00000 +0.00	140.20	136.00	139.00	1,518
14 Nov 17	139.00000 +1.50	140.98	138.50	138.50	12,000
13 Nov 17	137.50000 +0.00	137.50	137.50	137.50	0
10 Nov 17	137.50000 +0.50	137.50	137.50	137.50	0
09 Nov 17	137.00000 +2.00	137.00	137.00	137.00	15,788
08 Nov 17	135.00000 -2.50	135.00	135.00	135.00	2,500
07 Nov 17	137.50000 -2.50	137.50	137.50	137.50	0
06 Nov 17	140.00000 +0.00	141.20	138.00	140.50	467
03 Nov 17	140.00000 -0.56	140.00	140.00	140.00	25,000
02 Nov 17	140.55550 -1.44	140.56	138.30	140.56	11,681
01 Nov 17	142.00000 +5.50	145.00	140.00	140.00	59,638
31 Oct 17	136.50000 +1.50	136.50	136.50	136.50	0
30 Oct 17	135.00000 +0.00	135.00	135.00	135.00	0
27 Oct 17	135.00000 +3.00	137.00	134.50	134.50	3,370
26 Oct 17	132.00000 +0.50	132.00	132.00	132.00	0
25 Oct 17	131.50000 -0.50	131.50	131.50	131.50	5,233
24 Oct 17	132.00000 +0.60	132.00	132.00	132.00	0
20 Oct 17	131.39999 +0.90	131.40	131.40	131.40	7,193
19 Oct 17	130.50000 +0.50	134.00	128.75	130.50	55,816
18 Oct 17	130.00000 -0.50	130.00	130.00	130.00	3,843
17 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
16 Oct 17	130.50000 +0.00	130.50	130.50	130.50	810
13 Oct 17	130.50000 +0.50	130.50	130.50	130.50	0
12 Oct 17	130.00000 +1.25	130.00	130.00	130.00	191
11 Oct 17	128.75000 -1.25	128.75	128.00	128.75	4,397
10 Oct 17	130.00000 +0.00	130.00	130.00	130.00	598
09 Oct 17	130.00000 -0.50	130.00	130.00	130.00	178
06 Oct 17	130.50000 +0.00	130.50	130.50	130.50	1,508
05 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
04 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
03 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
02 Oct 17	130.50000 -2.00	132.50	128.75	130.50	19,452
29 Sep 17	132.50000 +2.00	132.50	132.50	132.50	7,539
28 Sep 17	130.50000 -2.00	130.50	130.50	130.50	0
27 Sep 17	132.50000 +0.00	132.50	132.50	132.50	5,750
26 Sep 17	132.50000 +2.00	132.50	132.50	132.50	14,100
25 Sep 17	130.50000 +0.00	132.50	128.00	130.50	34,543
22 Sep 17	130.50000 +2.35	130.50	130.50	130.50	0
21 Sep 17	128.14999 -1.85	128.15	128.05	128.15	2,223
20 Sep 17	130.00000 -2.70	130.00	130.00	130.00	5,000
19 Sep 17	132.70000 +2.40	132.70	132.70	132.70	1,146
18 Sep 17	130.30000 +0.30	130.30	130.30	130.30	4,500
15 Sep 17	130.00000 +1.50	130.00	129.85	129.85	9,610
14 Sep 17	128.50000 +2.95	128.50	128.50	128.50	800
13 Sep 17	125.55000 -3.45	125.55	125.00	125.55	14,500
12 Sep 17	129.00000 +0.00	129.00	129.00	129.00	0
11 Sep 17	129.00000 +2.00	130.00	125.35	127.00	14,101
08 Sep 17	127.00000 +4.50	127.00	121.00	122.50	39,099
07 Sep 17	122.50000 +0.00	124.65	121.00	122.50	5,550
06 Sep 17	122.50000 -14.00	131.50	120.85	131.50	39,283
05 Sep 17	136.50000 +1.45	136.50	136.50	136.50	4,100
04 Sep 17	135.05000 -2.45	135.05	135.05	135.05	115
01 Sep 17	137.50000 +4.50	137.50	137.50	137.50	0
31 Aug 17	133.00000 -4.50	133.00	133.00	133.00	4,000
30 Aug 17	137.50000 +0.00	137.50	137.50	137.50	0
29 Aug 17	137.50000 +0.50	137.50	137.50	137.50	0
25 Aug 17	137.00000 -1.50	137.00	135.05	137.00	1,812
24 Aug 17	138.50000 +0.00	138.50	138.50	138.50	0
23 Aug 17	138.50000 -1.50	141.75	137.00	140.00	8,658
22 Aug 17	140.00000 -5.00	144.50	140.00	144.50	7,900
21 Aug 17	145.00000 -2.00	147.30	140.01	147.00	9,490
18 Aug 17	147.00000 -2.00	147.50	147.00	147.50	8,000
17 Aug 17	149.00000 -6.00	149.00	149.00	149.00	7,000
16 Aug 17	155.00000 -1.50	155.00	155.00	155.00	1,082
15 Aug 17	156.50000 +0.00	156.50	156.50	156.50	0
14 Aug 17	156.50000 -6.50	163.00	154.00	159.50	21,012
11 Aug 17	163.00000 +5.50	163.00	163.00	163.00	515
10 Aug 17	157.50000 -2.00	157.50	155.00	157.50	8,215
09 Aug 17	159.50000 +2.00	163.00	157.50	159.50	8,090
08 Aug 17	157.50000 -1.50	157.50	157.50	157.50	1,000
07 Aug 17	159.00000 -4.00	159.00	159.00	159.00	0
04 Aug 17	163.00000 +0.40	163.00	163.00	163.00	1,200
03 Aug 17	162.60001 +0.00	162.60	162.60	162.60	1,100
02 Aug 17	162.60001 +3.60	163.00	162.60	162.60	5,500
01 Aug 17	159.00000 +0.00	162.00	157.00	159.00	6,318
31 Jul 17	159.00000 -1.00	163.00	155.08	162.00	11,642
28 Jul 17	160.00000 -2.00	160.00	160.00	160.00	1,009
27 Jul 17	162.00000 +1.15	162.00	162.00	162.00	0
26 Jul 17	160.85001 -3.15	160.85	160.85	160.85	2,602
25 Jul 17	164.00000 +2.00	164.00	164.00	164.00	2,000
24 Jul 17	162.00000 +1.00	162.00	162.00	162.00	123
21 Jul 17	161.00000 -1.00	161.00	160.85	161.00	173,265
20 Jul 17	162.00000 +0.00	162.00	162.00	162.00	18,890
19 Jul 17	162.00000 -0.70	162.00	162.00	162.00	0
18 Jul 17	162.70000 +0.70	162.70	162.70	162.70	2,000
17 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
14 Jul 17	162.00000 +0.00	162.00	162.00	162.00	50,000
13 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
12 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
11 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
10 Jul 17	162.00000 -0.60	162.00	162.00	162.00	0
07 Jul 17	162.60001 +0.60	162.60	162.60	162.60	1,500
06 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
05 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
04 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
03 Jul 17	162.00000 +0.00	162.70	160.20	162.00	4,849
30 Jun 17	162.00000 +0.00	162.00	162.00	162.00	0
29 Jun 17	162.00000 -0.70	162.00	160.80	162.00	323,477
28 Jun 17	162.70000 +1.60	162.70	162.70	162.70	1,128
27 Jun 17	161.10001 -0.90	161.10	161.10	161.10	3,163
26 Jun 17	162.00000 +0.50	162.80	161.50	161.50	31,137
23 Jun 17	161.50000 +0.00	163.60	161.10	161.50	464
22 Jun 17	161.50000 -2.10	161.50	161.50	161.50	0
21 Jun 17	163.60001 +2.10	163.60	163.60	163.60	15,000
20 Jun 17	161.50000 +0.00	161.50	161.50	161.50	0
19 Jun 17	161.50000 -1.00	163.60	161.10	161.50	285,354
16 Jun 17	162.50000 +1.00	164.00	162.50	162.50	6,203
15 Jun 17	161.50000 +0.00	161.50	161.50	161.50	0
14 Jun 17	161.50000 -1.05	162.55	160.00	161.50	92,255
13 Jun 17	162.55000 +0.00	162.55	162.55	162.55	257
12 Jun 17	162.55000 +1.05	162.55	162.55	162.55	1,223
09 Jun 17	161.50000 -1.00	161.50	161.50	161.50	0
08 Jun 17	162.50000 +2.49	162.50	161.00	162.50	30,967
07 Jun 17	160.00999 +0.01	160.01	157.00	160.01	9,950
06 Jun 17	160.00000 -4.00	160.00	160.00	160.00	4,091
05 Jun 17	164.00000 -1.00	164.11	161.00	164.11	13,522
02 Jun 17	165.00000 -1.90	167.89	164.11	164.11	22,763
01 Jun 17	166.89999 +3.30	166.90	166.90	166.90	5,500
31 May 17	163.60001 -1.40	163.60	163.60	163.60	6,320
30 May 17	165.00000 +2.00	166.00	161.50	163.00	25,218
26 May 17	163.00000 -2.00	165.00	161.11	161.50	7,203
25 May 17	165.00000 +3.50	165.00	165.00	165.00	7,500
24 May 17	161.50000 +0.05	165.00	159.11	160.50	276,546
23 May 17	161.45000 +0.95	162.20	161.45	161.45	4,440
22 May 17	160.50000 +0.10	166.00	158.00	164.00	11,631
19 May 17	160.39999 -7.20	160.40	160.40	160.40	2,325
18 May 17	167.60001 +3.60	167.60	167.60	167.60	1,800
17 May 17	164.00000 +0.00	164.00	164.00	164.00	0
16 May 17	164.00000 +0.00	164.00	164.00	164.00	0
15 May 17	164.00000 -1.00	167.20	162.00	165.00	2,034
12 May 17	165.00000 -3.30	168.25	162.12	167.50	11,003
11 May 17	168.30000 +0.80	168.30	168.30	168.30	150,013
10 May 17	167.50000 +0.00	168.35	166.00	167.50	36,192
09 May 17	167.50000 -2.50	167.75	165.00	167.50	20,250
08 May 17	170.00000 +2.44	170.00	170.00	170.00	1,000
05 May 17	167.55550 +1.56	174.00	167.56	167.56	5,857
04 May 17	166.00000 +5.88	170.00	165.00	165.00	139,308
03 May 17	160.12500 +1.57	165.00	160.13	160.13	5,295
02 May 17	158.55000 -1.45	160.00	158.55	158.55	8,566
28 Apr 17	160.00000 +5.50	165.00	160.00	160.00	15,533
27 Apr 17	154.50000 +0.00	157.00	153.25	154.50	5,150
26 Apr 17	154.50000 -5.50	155.60	152.00	153.50	10,332
25 Apr 17	160.00000 +6.50	160.00	160.00	160.00	8,000
24 Apr 17	153.50000 +0.50	155.32	150.25	152.50	12,141
21 Apr 17	153.00000 +0.50	154.00	153.00	153.00	45,074
20 Apr 17	152.50000 -3.50	154.00	150.00	153.50	4,677
19 Apr 17	156.00000 +0.00	156.00	152.88	156.00	133,292
18 Apr 17	156.00000 +0.00	159.00	152.00	156.00	15,731
13 Apr 17	156.00000 +3.00	159.00	152.80	156.00	34,750
12 Apr 17	153.00000 -3.00	153.00	153.00	153.00	2,500
11 Apr 17	156.00000 +0.00	158.80	152.50	156.00	331,230
10 Apr 17	156.00000 -2.72	158.72	152.00	156.00	7,231
07 Apr 17	158.72000 +2.72	158.72	158.72	158.72	500
06 Apr 17	156.00000 +0.00	159.12	152.80	156.00	10,908
05 Apr 17	156.00000 +6.00	160.00	150.00	150.00	37,168
04 Apr 17	150.00000 +3.50	150.00	150.00	150.00	2,500
03 Apr 17	146.50000 +0.17	146.50	146.50	146.50	0
31 Mar 17	146.33299 -0.17	146.33	146.33	146.33	10,000
30 Mar 17	146.50000 -0.30	148.00	146.33	146.33	5,331
29 Mar 17	146.80000 +0.00	148.00	146.80	146.80	5,072
28 Mar 17	146.80000 +0.00	146.80	146.80	146.80	4,000
27 Mar 17	146.80000 +0.00	146.80	146.80	146.80	1,000
24 Mar 17	146.80000 +0.00	146.80	146.80	146.80	3,000
23 Mar 17	146.80000 +1.80	146.80	146.80	146.80	327
22 Mar 17	145.00000 +0.00	145.00	145.00	145.00	0
21 Mar 17	145.00000 +0.00	147.34	142.00	145.00	6,000
20 Mar 17	145.00000 +2.99	147.32	142.11	146.00	4,009
17 Mar 17	142.00999 -3.99	142.01	142.01	142.01	480
16 Mar 17	146.00000 -2.00	146.00	146.00	146.00	0
15 Mar 17	148.00000 +5.98	148.00	148.00	148.00	1,343
14 Mar 17	142.02000 -2.98	142.02	142.02	142.02	2,150
13 Mar 17	145.00000 +0.00	145.00	142.01	145.00	2,529
10 Mar 17	145.00000 -0.01	146.70	143.00	145.50	30,725
09 Mar 17	145.00999 -2.49	145.01	140.00	145.01	37,048
08 Mar 17	147.50000 -2.40	147.50	147.50	147.50	0
07 Mar 17	149.89999 +3.40	150.00	149.90	149.90	4,333
06 Mar 17	146.50000 -1.00	146.50	146.50	146.50	4,491
03 Mar 17	147.50000 +5.50	150.00	144.00	144.00	16,444
02 Mar 17	142.00000 +0.00	142.00	142.00	142.00	0
01 Mar 17	142.00000 +0.20	143.36	141.00	142.00	2,387
28 Feb 17	141.80000 +0.80	141.80	141.80	141.80	7,224
27 Feb 17	141.00000 +1.50	141.80	140.00	140.00	18,115
24 Feb 17	139.50000 -1.90	140.50	135.00	139.50	21,427
23 Feb 17	141.39999 +0.00	141.80	141.40	141.40	5,185
22 Feb 17	141.39999 +1.90	141.40	141.40	141.40	1,100
21 Feb 17	139.50000 -2.50	139.50	139.50	139.50	0
20 Feb 17	142.00000 +2.00	142.00	141.40	141.40	1,526
17 Feb 17	140.00000 +0.40	140.46	136.00	138.50	10,907
16 Feb 17	139.59979 +1.60	140.46	139.60	139.60	11,000
15 Feb 17	138.00000 +1.00	138.00	138.00	138.00	0
14 Feb 17	137.00000 -1.80	137.00	137.00	137.00	0
13 Feb 17	138.80000 +1.80	138.80	138.80	138.80	1,440
10 Feb 17	137.00000 +0.00	138.80	134.00	137.00	13,702
09 Feb 17	137.00000 +0.00	137.00	137.00	137.00	0
08 Feb 17	137.00000 +0.00	137.00	137.00	137.00	0
07 Feb 17	137.00000 -2.50	137.50	134.00	137.50	37,209
06 Feb 17	139.50000 -2.30	141.80	139.00	139.50	4,909
03 Feb 17	141.80000 +2.30	141.80	141.80	141.80	2,400
02 Feb 17	139.50000 +9.50	141.80	131.99	131.99	15,602
01 Feb 17	129.99980 +0.00	130.00	130.00	130.00	1,550
31 Jan 17	130.00000 +1.20	130.00	130.00	130.00	0
30 Jan 17	128.80000 -1.20	128.80	128.80	128.80	1,343
27 Jan 17	129.99980 +0.00	130.00	130.00	130.00	200
26 Jan 17	130.00000 -0.50	132.00	127.00	130.50	107,865
25 Jan 17	130.50000 +1.50	131.70	129.00	130.50	747
24 Jan 17	129.00000 -1.50	129.00	129.00	129.00	2,049
23 Jan 17	130.50000 -1.50	131.85	129.00	130.50	8,112
20 Jan 17	131.99980 +2.50	132.00	132.00	132.00	2,000
19 Jan 17	129.50000 +4.50	131.85	125.00	126.50	41,750
18 Jan 17	125.00000 +0.00	125.00	125.00	125.00	18,750
17 Jan 17	125.00000 -0.01	125.00	125.00	125.00	1,000
16 Jan 17	125.01000 -2.99	125.01	125.01	125.01	1,300
13 Jan 17	128.00000 +2.00	128.00	128.00	128.00	2,250
12 Jan 17	126.00000 +1.00	126.00	125.50	126.00	22,500
11 Jan 17	125.00000 -1.50	125.00	125.00	125.00	15,850
10 Jan 17	126.50000 -1.10	128.00	125.01	126.00	7,944
09 Jan 17	127.60000 +1.60	127.60	127.60	127.60	1,547
06 Jan 17	126.00000 +3.40	127.60	122.60	125.00	2,273
05 Jan 17	122.60000 -2.40	122.60	122.60	122.60	18,875
04 Jan 17	125.00000 -1.00	126.20	122.15	125.00	3,193
03 Jan 17	126.00000 +1.00	126.20	126.00	126.00	679
30 Dec 16	125.00000 +0.00	125.00	125.00	125.00	0
29 Dec 16	125.00000 +0.00	125.00	125.00	125.00	0
28 Dec 16	125.00000 -1.20	125.00	125.00	125.00	0
23 Dec 16	126.20000 +4.08	126.20	126.20	126.20	78
22 Dec 16	122.12000 -2.88	122.12	122.12	122.12	852
21 Dec 16	125.00000 -1.00	125.00	125.00	125.00	0
20 Dec 16	126.00000 +1.00	126.00	126.00	126.00	2,000
19 Dec 16	125.00000 -0.50	126.00	122.00	125.50	5,538
16 Dec 16	125.50000 +3.50	126.00	125.00	125.00	10,400
15 Dec 16	122.00000 -3.00	122.00	122.00	122.00	2,632
14 Dec 16	125.00000 +0.00	125.00	125.00	125.00	0
13 Dec 16	125.00000 +0.00	125.00	125.00	125.00	1,242
09 Dec 16	125.00000 +1.00	125.00	125.00	125.00	1,269
08 Dec 16	124.00000 +0.00	124.00	124.00	124.00	0
07 Dec 16	124.00000 -1.00	124.00	124.00	124.00	0
06 Dec 16	125.00000 +5.00	125.00	125.00	125.00	2,400
05 Dec 16	120.00000 -3.50	120.00	120.00	120.00	4,116
02 Dec 16	123.50000 -1.50	124.00	121.00	124.00	5,757
01 Dec 16	125.00000 -0.50	125.00	125.00	125.00	500
30 Nov 16	125.50000 -1.00	125.50	125.50	125.50	503
29 Nov 16	126.50000 +1.00	126.50	126.50	126.50	0
28 Nov 16	125.50000 -1.00	125.50	125.50	125.50	329
25 Nov 16	126.50000 -2.00	126.50	126.50	126.50	0
24 Nov 16	128.50000 -11.50	138.50	125.00	138.50	57,398
23 Nov 16	140.00000 -7.00	144.00	136.40	144.00	18,895
22 Nov 16	147.00000 +1.50	147.00	147.00	147.00	1,366
21 Nov 16	145.50000 +0.00	145.50	145.50	145.50	0
18 Nov 16	145.50000 -2.50	145.50	145.50	145.50	0
17 Nov 16	148.00000 +3.01	148.00	148.00	148.00	2,000
16 Nov 16	144.99001 +2.49	145.00	144.99	144.99	4,900
15 Nov 16	142.50000 +0.00	142.50	142.50	142.50	0
14 Nov 16	142.50000 +0.00	142.50	142.50	142.50	0
11 Nov 16	142.50000 +0.00	142.50	142.50	142.50	0
10 Nov 16	142.50000 +1.50	145.00	141.00	142.50	9,539
09 Nov 16	141.00000 -0.25	141.00	140.00	141.00	15,250
08 Nov 16	141.25000 +0.00	141.25	141.25	141.25	1,600
07 Nov 16	141.25000 -2.75	141.25	141.25	141.25	1,208
04 Nov 16	144.00000 +0.00	144.00	144.00	144.00	28
03 Nov 16	144.00000 +1.50	144.00	144.00	144.00	1,383
02 Nov 16	142.50000 +2.35	142.50	140.00	142.50	9,574
01 Nov 16	140.14999 +0.15	140.15	140.00	140.15	1,748
31 Oct 16	140.00000 -5.00	140.00	140.00	140.00	2,000
28 Oct 16	145.00000 +4.20	145.00	145.00	145.00	0
27 Oct 16	140.80000 -4.20	140.80	140.30	140.80	7,869
26 Oct 16	145.00000 -10.00	152.00	140.80	152.00	5,748
25 Oct 16	155.00000 +0.00	155.00	155.00	155.00	0
24 Oct 16	155.00000 +0.00	155.00	155.00	155.00	64
21 Oct 16	155.00000 -0.07	155.00	154.00	155.00	5,859
20 Oct 16	155.07001 -3.43	155.07	155.07	155.07	796
19 Oct 16	158.50000 +2.45	158.50	158.50	158.50	0
18 Oct 16	156.05000 +0.00	156.05	154.69	156.05	304,500
17 Oct 16	156.05000 +0.00	156.05	156.05	156.05	5,000
14 Oct 16	156.05000 -4.95	156.05	156.05	156.05	800
13 Oct 16	161.00000 +2.50	161.00	161.00	161.00	617
12 Oct 16	158.50000 +1.00	160.88	158.00	158.00	2,552
11 Oct 16	157.50000 -1.00	160.88	155.00	158.50	1,190
10 Oct 16	158.50000 -1.50	160.00	155.70	158.50	469
07 Oct 16	160.00000 +1.50	161.99	160.00	160.00	2,349
06 Oct 16	158.50000 +2.80	158.50	158.50	158.50	0
05 Oct 16	155.70000 -2.80	155.70	155.70	155.70	697
04 Oct 16	158.50000 +0.00	158.50	158.50	158.50	0
03 Oct 16	158.50000 +0.50	160.00	155.00	158.50	898
30 Sep 16	158.00000 -2.00	158.00	156.00	158.00	4,808
29 Sep 16	160.00020 +0.00	160.00	160.00	160.00	3,000
28 Sep 16	160.00000 -5.00	160.00	160.00	160.00	17,961
27 Sep 16	165.00000 -2.00	165.00	165.00	165.00	1,500
26 Sep 16	167.00000 -0.50	167.00	165.10	167.00	2,227
23 Sep 16	167.50000 +0.00	169.48	165.10	167.50	5,477
22 Sep 16	167.50000 -1.00	180.88	165.00	167.50	45,085
21 Sep 16	168.50000 -3.50	172.00	166.12	169.00	132,152
20 Sep 16	172.00000 +2.00	172.00	172.00	172.00	872
19 Sep 16	170.00000 +0.50	170.00	170.00	170.00	5,000
16 Sep 16	169.50000 +0.00	171.20	167.00	169.50	4,569
15 Sep 16	169.50000 +0.00	171.20	167.00	169.50	2,432
14 Sep 16	169.50000 +7.50	177.00	167.00	171.00	108,343
13 Sep 16	162.00000 +9.00	162.00	151.50	151.50	29,294
12 Sep 16	153.00000 +3.50	153.00	153.00	153.00	3,000
09 Sep 16	149.50000 -2.10	149.50	149.50	149.50	0
08 Sep 16	151.60001 +2.10	151.70	151.60	151.60	2,629
07 Sep 16	149.50000 -2.00	154.76	147.00	151.50	6,369
06 Sep 16	151.50000 +11.50	154.79	141.00	141.00	13,555
05 Sep 16	140.00000 +3.00	140.00	140.00	140.00	2,343
02 Sep 16	137.00000 +5.50	137.22	135.00	135.00	8,500
01 Sep 16	131.50000 +2.50	134.92	126.30	127.50	4,697
31 Aug 16	129.00000 +0.00	133.07	129.00	129.00	5,262
30 Aug 16	129.00000 +0.00	129.00	129.00	129.00	3,275
26 Aug 16	129.00000 +2.00	129.00	129.00	129.00	1,000
25 Aug 16	127.00000 +1.56	127.00	127.00	127.00	0
24 Aug 16	125.44000 -2.49	125.44	125.44	125.44	1,149
23 Aug 16	127.93330 +0.93	128.48	127.93	127.93	6,057
22 Aug 16	127.00000 +0.50	128.48	125.00	126.50	25,465
19 Aug 16	126.50000 +1.50	126.50	126.50	126.50	0
18 Aug 16	125.00000 -1.00	125.00	125.00	125.00	1,000
17 Aug 16	126.00000 -0.50	126.00	126.00	126.00	787
16 Aug 16	126.50000 +6.50	126.50	126.50	126.50	0
15 Aug 16	120.00000 -9.00	120.00	120.00	120.00	6,000
12 Aug 16	129.00000 -2.50	129.00	129.00	129.00	0
11 Aug 16	131.50000 +0.00	131.50	131.50	131.50	0
10 Aug 16	131.50000 -2.10	131.50	131.50	131.50	0
09 Aug 16	133.60001 +3.60	133.60	133.60	133.60	60
08 Aug 16	130.00000 -2.50	130.00	128.00	130.00	2,767
05 Aug 16	132.50000 -1.50	132.50	132.50	132.50	0
04 Aug 16	134.00000 +1.50	134.00	134.00	134.00	2,500
03 Aug 16	132.50000 +0.50	132.50	132.50	132.50	0
02 Aug 16	132.00000 -1.50	132.00	132.00	132.00	1,200
01 Aug 16	133.50000 +0.00	133.50	133.50	133.50	0
29 Jul 16	133.50000 +0.00	133.50	133.50	133.50	0
28 Jul 16	133.50000 +0.00	134.40	132.33	133.50	3,186
27 Jul 16	133.50000 -0.90	133.50	133.50	133.50	0
26 Jul 16	134.39999 +0.90	134.40	134.40	134.40	1,488
25 Jul 16	133.50000 +0.00	134.40	132.00	133.50	5,086
22 Jul 16	133.50000 +0.50	133.50	133.50	133.50	0
21 Jul 16	133.00000 -1.50	133.00	133.00	133.00	2,500
20 Jul 16	134.50000 +0.00	134.50	132.55	134.50	5,552
19 Jul 16	134.50000 +0.00	134.50	134.50	134.50	0
18 Jul 16	134.50000 +0.00	134.50	134.50	134.50	0
15 Jul 16	134.50000 -2.50	134.50	134.50	134.50	0
14 Jul 16	137.00000 +3.50	137.00	137.00	137.00	2,185
13 Jul 16	133.50000 +0.00	133.50	133.50	133.50	150
12 Jul 16	133.50000 +3.50	137.00	132.00	132.00	4,000
11 Jul 16	130.00000 +2.50	132.00	129.00	129.00	22,740
08 Jul 16	127.50000 +0.00	128.80	125.00	127.50	3,614
07 Jul 16	127.50000 +0.00	127.50	127.50	127.50	0
06 Jul 16	127.50000 +0.00	127.50	127.50	127.50	0
05 Jul 16	127.50000 -1.70	127.50	127.50	127.50	0
04 Jul 16	129.20000 +2.20	129.20	129.20	129.20	1,000
01 Jul 16	126.99980 +0.50	127.00	127.00	127.00	3,929
30 Jun 16	126.50000 -1.50	127.00	126.00	127.00	2,600
29 Jun 16	128.00000 +5.50	129.40	125.00	125.00	29,085
28 Jun 16	122.50000 +3.50	125.00	118.00	119.00	4,039
27 Jun 16	119.00000 -20.50	139.00	118.00	139.00	27,001
24 Jun 16	139.50000 -19.50	150.00	135.00	150.00	13,153
23 Jun 16	159.00000 +0.00	159.00	159.00	159.00	168
22 Jun 16	159.00000 +0.00	159.00	159.00	159.00	0
21 Jun 16	159.00000 +4.00	159.00	159.00	159.00	0
20 Jun 16	155.00000 -2.00	155.00	155.00	155.00	194
17 Jun 16	157.00000 -3.00	157.00	157.00	157.00	143
16 Jun 16	160.00000 +6.00	160.00	160.00	160.00	0
15 Jun 16	154.00000 -8.50	154.00	154.00	154.00	8,547
14 Jun 16	162.50000 +0.00	162.50	162.50	162.50	0
13 Jun 16	162.50000 +0.00	165.65	158.99	162.50	56,148
10 Jun 16	162.50000 +0.00	162.50	162.50	162.50	0
09 Jun 16	162.50000 +0.00	167.00	161.50	162.50	87,082
08 Jun 16	162.50000 -2.96	165.00	158.00	163.50	43,900
07 Jun 16	165.46001 +1.96	165.46	165.46	165.46	54
06 Jun 16	163.50000 +3.50	163.50	163.50	163.50	0
03 Jun 16	160.00000 -6.90	160.00	160.00	160.00	3,666
02 Jun 16	166.89999 +3.40	167.00	166.90	166.90	67,700
01 Jun 16	163.50000 +0.00	163.50	163.50	163.50	0
31 May 16	163.50000 -1.96	163.50	163.50	163.50	0
27 May 16	165.46001 +1.96	165.46	165.46	165.46	1,799
26 May 16	163.50000 +1.00	165.46	160.00	162.50	3,370
25 May 16	162.50000 +2.50	163.90	160.00	162.50	41,663
24 May 16	160.00000 -3.90	160.00	160.00	160.00	1,797
23 May 16	163.89999 +1.40	163.90	163.90	163.90	12
20 May 16	162.50000 -2.50	162.50	162.50	162.50	0
19 May 16	165.00000 +2.50	165.00	165.00	165.00	2,790
18 May 16	162.50000 +0.00	164.00	160.00	162.50	25,460
17 May 16	162.50000 +0.00	164.00	160.00	162.50	49,825
16 May 16	162.50000 -4.00	165.00	158.00	165.00	8,938
13 May 16	166.50000 -2.00	168.00	162.00	168.00	6,850
12 May 16	168.50000 +0.00	168.50	168.50	168.50	0
11 May 16	168.50000 +13.50	171.30	157.00	160.00	25,978
10 May 16	155.00000 +7.50	157.00	152.00	152.00	189,500
09 May 16	147.50000 -2.00	147.50	147.50	147.50	720
06 May 16	149.50000 +0.00	149.50	149.50	149.50	0
05 May 16	149.50000 +2.00	150.00	147.50	147.50	2,353
04 May 16	147.50000 +0.00	150.00	146.50	147.50	9,250
03 May 16	147.50000 +0.00	150.00	147.50	147.50	2,910
29 Apr 16	147.50000 -2.50	147.50	147.50	147.50	0
28 Apr 16	150.00000 +0.00	151.58	150.00	150.00	5,000
27 Apr 16	150.00000 +3.75	150.00	150.00	150.00	56
26 Apr 16	146.25000 +0.00	146.25	145.00	146.25	4,725
25 Apr 16	146.25000 -1.25	146.25	146.25	146.25	1,368
22 Apr 16	147.50000 +0.00	147.50	147.50	147.50	0
21 Apr 16	147.50000 -1.20	150.00	146.04	149.00	11,000
20 Apr 16	148.70000 +0.00	148.70	148.70	148.70	2,500
19 Apr 16	148.70000 -5.81	148.70	148.70	148.70	1,084
18 Apr 16	154.50999 +0.00	154.51	154.51	154.51	639
15 Apr 16	154.50999 +0.00	154.51	154.51	154.51	1,273
14 Apr 16	154.50999 +3.01	154.51	154.51	154.51	1,492
13 Apr 16	151.50000 -3.09	151.50	151.50	151.50	0
12 Apr 16	154.58960 +3.09	155.00	154.59	154.59	3,387
11 Apr 16	151.50000 -2.50	154.10	148.42	150.50	3,650
08 Apr 16	154.00000 +0.00	154.00	154.00	154.00	1,250
07 Apr 16	154.00000 +4.50	154.00	154.00	154.00	3,641
06 Apr 16	149.50000 +0.00	154.00	145.90	149.50	149,768
05 Apr 16	149.50000 +8.00	150.00	145.00	147.50	66,149
04 Apr 16	141.50000 +4.50	143.88	135.14	137.50	46,660
01 Apr 16	137.00000 -0.50	137.00	136.88	137.00	23,020
31 Mar 16	137.50000 -4.50	138.00	135.25	138.00	3,906
30 Mar 16	142.00000 +3.50	142.00	142.00	142.00	3,121
29 Mar 16	138.50000 +0.00	138.50	138.50	138.50	0
24 Mar 16	138.50000 +0.00	138.50	138.50	138.50	0
23 Mar 16	138.50000 +0.50	138.50	138.50	138.50	0
22 Mar 16	138.00000 +0.00	138.00	138.00	138.00	1,078
21 Mar 16	138.00000 +3.00	138.00	138.00	138.00	1,000
18 Mar 16	135.00000 -3.00	135.00	135.00	135.00	7,000
17 Mar 16	138.00000 +0.00	138.00	138.00	138.00	14
16 Mar 16	138.00000 -3.50	138.00	138.00	138.00	1,060
15 Mar 16	141.50000 +0.00	141.50	141.50	141.50	0
14 Mar 16	141.50000 +3.50	141.50	141.50	141.50	0
11 Mar 16	138.00000 -3.50	138.00	138.00	138.00	2,164
10 Mar 16	141.50000 +3.50	141.50	141.50	141.50	0
09 Mar 16	138.00000 -3.50	138.00	138.00	138.00	2,000
08 Mar 16	141.50000 +0.00	141.50	141.50	141.50	0
07 Mar 16	141.50000 +1.49	141.50	141.50	141.50	0
04 Mar 16	140.00999 +0.01	140.01	138.00	140.01	9,813
03 Mar 16	140.00000 -2.50	140.00	140.00	140.00	201
02 Mar 16	142.50000 +2.50	142.50	142.50	142.50	0
01 Mar 16	140.00000 -2.50	140.00	140.00	140.00	201
29 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
26 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
25 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
24 Feb 16	142.50000 +2.50	142.50	142.50	142.50	0
23 Feb 16	140.00000 +0.00	140.00	140.00	140.00	200
22 Feb 16	140.00000 -2.50	140.00	140.00	140.00	274
19 Feb 16	142.50000 +2.50	142.50	142.50	142.50	0
18 Feb 16	140.00000 -2.00	140.00	140.00	140.00	555
17 Feb 16	142.00000 -1.50	142.00	142.00	142.00	3,000
16 Feb 16	143.50000 +0.00	143.50	142.00	143.50	4,591
15 Feb 16	143.50000 +1.50	143.50	143.50	143.50	0
12 Feb 16	142.00000 +0.00	142.00	142.00	142.00	1,000
11 Feb 16	142.00000 -0.80	142.00	142.00	142.00	531
10 Feb 16	142.80000 +0.30	142.80	142.00	142.80	3,550
09 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
08 Feb 16	142.50000 -0.50	142.50	142.00	142.50	3,116
05 Feb 16	143.00000 +1.00	143.00	143.00	143.00	25,506
04 Feb 16	142.00000 +3.00	142.00	140.00	140.00	17,044
03 Feb 16	139.00000 -0.40	139.00	139.00	139.00	370
02 Feb 16	139.39999 +2.80	139.85	139.40	139.40	10,390
01 Feb 16	136.60001 +1.60	136.60	136.60	136.60	3,578
29 Jan 16	135.00000 +0.00	135.00	135.00	135.00	2,064
28 Jan 16	135.00000 -1.80	135.00	135.00	135.00	660
27 Jan 16	136.80000 +0.80	136.80	136.80	136.80	63
26 Jan 16	136.00000 +0.50	136.00	135.00	135.00	30,684
25 Jan 16	135.50000 +0.00	137.00	133.30	135.50	4,193
22 Jan 16	135.50000 +3.75	135.50	135.50	135.50	0
21 Jan 16	131.74980 -1.25	131.75	130.00	131.00	2,690
20 Jan 16	133.00000 -2.50	133.40	133.00	133.40	5,120
19 Jan 16	135.50000 -6.60	141.20	134.00	141.20	18,726
18 Jan 16	142.10001 -9.90	150.00	142.10	150.00	30,840
15 Jan 16	152.00000 +0.00	152.00	152.00	152.00	1,467
14 Jan 16	152.00000 +0.00	152.00	150.00	152.00	5,666
13 Jan 16	152.00000 -2.50	152.00	152.00	152.00	1,040
12 Jan 16	154.50000 +2.50	154.50	154.50	154.50	0
11 Jan 16	152.00000 -2.50	152.00	152.00	152.00	2,000
08 Jan 16	154.50000 +0.00	154.50	154.50	154.50	0
07 Jan 16	154.50000 +2.50	155.00	152.00	154.50	3,416
06 Jan 16	152.00000 -2.40	152.00	152.00	152.00	2,500
05 Jan 16	154.39999 -0.60	154.40	152.00	154.40	28,968
04 Jan 16	155.00000 -2.70	155.00	152.00	155.00	15,649
31 Dec 15	157.70000 +0.70	157.70	157.70	157.70	3,120
30 Dec 15	157.00000 -1.50	157.00	157.00	157.00	3,873
29 Dec 15	158.50000 +1.50	158.50	158.50	158.50	0
24 Dec 15	157.00000 -4.00	157.00	157.00	157.00	731
23 Dec 15	161.00000 +4.00	161.00	161.00	161.00	0
22 Dec 15	157.00000 -4.00	157.00	157.00	157.00	100
21 Dec 15	161.00000 +1.40	161.00	161.00	161.00	0
18 Dec 15	159.60001 -0.16	159.60	159.60	159.60	623
17 Dec 15	159.75999 +1.76	159.76	157.00	158.00	12,975
16 Dec 15	158.00000 +0.00	160.00	156.00	158.00	4,743
15 Dec 15	158.00000 +7.50	158.00	155.00	155.00	10,000
14 Dec 15	150.50000 +1.50	152.00	149.50	150.50	33,998
11 Dec 15	149.00000 -1.50	149.00	149.00	149.00	841
10 Dec 15	150.50000 -6.50	152.23	145.50	152.23	14,712
09 Dec 15	157.00000 +4.00	157.00	157.00	157.00	110
08 Dec 15	153.00000 -3.00	153.00	153.00	153.00	4,738
07 Dec 15	156.00000 -1.00	157.20	154.00	157.00	4,232
04 Dec 15	157.00000 -0.12	158.00	155.00	158.00	17,934
03 Dec 15	157.12000 -0.88	157.12	157.10	157.12	1,480
02 Dec 15	158.00000 -1.50	159.25	155.00	159.25	32,153
01 Dec 15	159.50000 -6.50	165.00	158.00	165.00	16,989
30 Nov 15	166.00000 -2.00	167.16	165.00	167.16	8,196
27 Nov 15	168.00000 -2.00	169.92	166.24	169.92	3,075
26 Nov 15	170.00000 -17.50	185.13	165.00	185.13	43,749
25 Nov 15	187.50000 -5.00	191.50	185.00	191.50	25,771
24 Nov 15	192.50000 -1.50	192.50	192.50	192.50	0
23 Nov 15	194.00000 -1.00	194.00	194.00	194.00	50
20 Nov 15	195.00000 +2.50	195.00	195.00	195.00	250
19 Nov 15	192.50000 +1.00	193.00	191.00	191.50	3,317
18 Nov 15	191.50000 +0.00	191.50	191.50	191.50	0
17 Nov 15	191.50000 +0.00	191.50	191.50	191.50	0
16 Nov 15	191.50000 -2.00	195.00	190.50	192.50	6,475
13 Nov 15	193.50000 +1.50	198.00	192.00	192.00	13,744
12 Nov 15	192.00000 +3.50	194.00	192.00	192.00	6,041
11 Nov 15	188.50000 +2.00	193.00	187.63	187.63	8,834
10 Nov 15	186.50000 +0.00	190.00	184.00	186.50	1,938
09 Nov 15	186.50000 +3.50	190.00	183.00	183.00	12,995
06 Nov 15	183.00000 +3.00	187.95	183.00	183.00	13,974
05 Nov 15	179.99899 +2.50	183.00	180.00	180.00	6,268
04 Nov 15	177.50000 -18.00	192.00	171.00	192.00	35,144
03 Nov 15	195.50000 +0.00	197.00	194.00	195.50	4,784
02 Nov 15	195.50000 -1.00	199.00	194.00	196.50	1,746
30 Oct 15	196.50000 +1.50	199.00	194.00	195.00	44,196
29 Oct 15	195.00000 -1.50	197.00	193.00	196.50	6,580
28 Oct 15	196.50000 +18.00	200.00	180.52	180.52	59,628
27 Oct 15	178.50000 +3.50	180.00	175.00	175.00	14,265
26 Oct 15	175.00000 +2.06	177.00	173.10	173.10	13,621
23 Oct 15	172.94000 +3.94	174.00	172.94	172.94	3,393
22 Oct 15	169.00000 +3.50	170.00	166.44	168.00	14,859
21 Oct 15	165.50000 -0.50	169.00	163.00	166.00	3,065
20 Oct 15	166.00000 +0.00	168.50	163.50	166.00	3,439
19 Oct 15	166.00000 -9.00	166.00	166.00	166.00	0
16 Oct 15	175.00000 +8.00	175.00	163.50	166.00	2,110
15 Oct 15	167.00000 +2.00	167.00	167.00	167.00	1,197
14 Oct 15	165.00000 +0.00	165.00	165.00	165.00	0
13 Oct 15	165.00000 -2.00	168.63	163.50	167.00	9,902
12 Oct 15	167.00000 +0.00	168.75	165.60	167.00	10,192
09 Oct 15	167.00000 +1.40	167.00	167.00	167.00	0
08 Oct 15	165.60001 +0.10	165.60	165.25	165.60	5,940
07 Oct 15	165.50000 -0.50	165.50	165.50	165.50	957
06 Oct 15	166.00000 -1.00	166.00	166.00	166.00	2,000
05 Oct 15	167.00000 +3.50	169.00	165.00	165.00	15,300
02 Oct 15	163.50000 -1.50	165.00	162.60	163.00	2,216
01 Oct 15	165.00000 +2.00	165.00	165.00	165.00	859
30 Sep 15	163.00000 -2.00	163.00	163.00	163.00	0
29 Sep 15	165.00000 +1.50	165.00	165.00	165.00	737
28 Sep 15	163.50000 +0.50	165.00	162.00	163.50	11,900
25 Sep 15	163.00000 -5.00	163.00	162.00	163.00	11,980
24 Sep 15	168.00000 +4.50	168.00	168.00	168.00	290
23 Sep 15	163.50000 -2.00	163.50	163.00	163.50	1,368
22 Sep 15	165.50000 -1.50	168.00	164.00	167.00	3,728
21 Sep 15	167.00000 +0.00	169.00	165.50	167.00	11,218
18 Sep 15	167.00000 -1.50	169.00	166.00	167.00	13,489
17 Sep 15	168.50000 -1.50	169.80	168.50	168.50	27,000
16 Sep 15	170.00000 +0.00	170.00	170.00	170.00	3,434
15 Sep 15	170.00000 +3.50	170.00	170.00	170.00	2,189
14 Sep 15	166.50000 +0.00	170.00	165.50	166.50	2,220
11 Sep 15	166.50000 -2.50	169.00	165.00	166.00	3,674
10 Sep 15	169.00000 +3.00	169.00	169.00	169.00	1,800
09 Sep 15	166.00000 +5.50	172.00	164.00	164.50	17,484
08 Sep 15	160.50000 +11.50	164.50	152.00	152.00	40,662
07 Sep 15	149.00000 +1.00	151.00	149.00	149.00	6,296
04 Sep 15	148.00000 -2.00	151.00	148.00	148.00	1,445
03 Sep 15	150.00000 +0.00	151.00	150.00	150.00	962
02 Sep 15	150.00000 +0.00	150.00	150.00	150.00	2,360
01 Sep 15	150.00000 +2.50	150.00	150.00	150.00	1,727
28 Aug 15	147.50000 +0.50	150.00	147.00	147.00	16,787
27 Aug 15	147.00000 +1.50	149.99	145.00	145.50	5,721
26 Aug 15	145.50000 +0.50	150.00	145.00	145.50	17,598
25 Aug 15	145.00000 +8.00	148.00	136.10	137.50	42,314
24 Aug 15	137.00000 -2.00	141.00	135.10	140.00	48,340
21 Aug 15	139.00000 +0.00	139.00	139.00	139.00	10,000
20 Aug 15	139.00000 -0.50	139.00	139.00	139.00	5,439
19 Aug 15	139.50000 -1.00	139.50	139.50	139.50	212
18 Aug 15	140.50000 +0.00	140.50	140.50	140.50	0
17 Aug 15	140.50000 +0.00	140.50	140.50	140.50	0
14 Aug 15	140.50000 -0.50	140.50	140.50	140.50	0
13 Aug 15	141.00000 +1.00	141.00	141.00	141.00	2,127
12 Aug 15	140.00000 +0.00	140.00	140.00	140.00	0
11 Aug 15	140.00000 +3.00	142.00	139.00	139.00	43,105
10 Aug 15	137.00000 -2.00	137.00	137.00	137.00	1,712
07 Aug 15	139.00000 +0.00	139.00	139.00	139.00	250
06 Aug 15	139.00000 +0.50	139.00	139.00	139.00	1,070
05 Aug 15	138.50000 -6.50	143.80	137.00	143.80	176,270
04 Aug 15	145.00000 -0.80	145.00	145.00	145.00	0
03 Aug 15	145.80000 -0.20	148.00	145.80	146.00	10,000
31 Jul 15	146.00000 +0.00	148.00	144.00	146.00	8,150
30 Jul 15	146.00000 +0.00	146.00	144.00	146.00	36,355
29 Jul 15	146.00000 -2.00	146.00	146.00	146.00	4,386
28 Jul 15	148.00000 +2.00	148.00	148.00	148.00	18,235
27 Jul 15	146.00000 +0.00	148.00	144.00	146.00	7,134
24 Jul 15	146.00000 +0.00	148.00	146.00	146.00	3,213
23 Jul 15	146.00000 +0.00	146.00	146.00	146.00	10,000
22 Jul 15	146.00000 +0.00	146.00	146.00	146.00	0
21 Jul 15	146.00000 +0.00	148.00	146.00	146.00	6,500
20 Jul 15	146.00000 +1.50	147.00	146.00	146.00	5,685
17 Jul 15	144.50000 +1.00	150.00	144.00	144.50	8,204
16 Jul 15	143.50000 +2.00	146.00	143.00	143.00	8,346
15 Jul 15	141.50000 -1.50	143.00	140.00	141.50	1,295
14 Jul 15	143.00000 +1.50	143.00	143.00	143.00	5,000
13 Jul 15	141.50000 +4.00	142.00	140.00	140.00	12,803
10 Jul 15	137.50000 +0.00	137.50	137.50	137.50	0
09 Jul 15	137.50000 +2.40	140.00	135.00	137.50	8,528
08 Jul 15	135.10001 -4.90	135.10	135.00	135.10	4,000
07 Jul 15	140.00000 +2.50	140.00	140.00	140.00	750
06 Jul 15	137.50000 -4.40	138.50	135.00	138.50	13,985
03 Jul 15	141.89999 +2.40	141.90	141.90	141.90	281
02 Jul 15	139.50000 -2.50	145.00	137.50	142.50	23,201
01 Jul 15	142.00000 +6.00	142.00	138.00	138.00	5,218
30 Jun 15	136.00000 +1.50	138.25	136.00	136.00	16,940
29 Jun 15	134.50000 -2.50	137.00	130.00	134.50	24,200
26 Jun 15	137.00000 +2.50	137.00	137.00	137.00	750
25 Jun 15	134.50000 +0.50	135.00	133.40	133.50	11,750
24 Jun 15	134.00000 +0.50	134.50	134.00	134.00	3,450
23 Jun 15	133.50000 +0.50	135.00	133.00	133.00	13,500
22 Jun 15	133.00000 +0.10	133.00	133.00	133.00	5,356
19 Jun 15	132.89999 +1.40	133.00	132.90	132.90	4,042
18 Jun 15	131.50000 +0.00	132.90	130.63	131.50	851
17 Jun 15	131.50000 +1.50	131.50	131.50	131.50	0
16 Jun 15	130.00000 -2.00	130.00	130.00	130.00	2,500
15 Jun 15	132.00000 -3.00	132.00	131.00	132.00	8,581
12 Jun 15	135.00000 +2.50	135.00	135.00	135.00	4,058
11 Jun 15	132.50000 -0.20	135.00	131.05	133.50	15,500
10 Jun 15	132.70000 +2.60	133.00	132.70	132.70	0
09 Jun 15	130.10001 -1.40	130.10	130.10	130.10	0
08 Jun 15	131.50000 +0.00	131.50	131.50	131.50	0
05 Jun 15	131.50000 +0.00	131.50	131.50	131.50	0
04 Jun 15	131.50000 -4.00	133.00	130.10	132.50	8,667
03 Jun 15	135.50000 -2.00	140.00	133.10	137.50	15,491
02 Jun 15	137.50000 +1.60	138.00	137.00	137.00	9,919
01 Jun 15	135.89999 +2.40	135.90	135.90	135.90	2,913
29 May 15	133.50000 +0.00	135.90	132.30	133.50	875
28 May 15	133.50000 +0.00	133.50	133.50	133.50	0
27 May 15	133.50000 -2.40	133.50	133.50	133.50	0
26 May 15	135.89999 +2.70	135.90	135.90	135.90	2,164
22 May 15	133.20000 -0.30	133.20	133.20	133.20	2,250
21 May 15	133.50000 -1.50	133.50	133.50	133.50	0
20 May 15	135.00000 +1.50	136.00	135.00	135.00	9,383
19 May 15	133.50000 +1.00	135.00	132.90	132.90	2,996
18 May 15	132.50000 +0.00	135.00	132.00	132.50	4,031
15 May 15	132.50000 +1.00	134.00	131.65	131.65	10,915
14 May 15	131.50000 -1.00	133.00	131.25	132.50	6,110
13 May 15	132.50000 +0.00	135.00	131.80	132.50	586
12 May 15	132.50000 +0.50	135.00	131.00	132.00	7,984
11 May 15	132.00000 +5.25	134.00	128.00	128.00	16,497
08 May 15	126.75000 +0.50	128.00	126.75	126.75	24,500
07 May 15	126.25000 +1.75	126.25	126.25	126.25	1,970
06 May 15	124.50000 -0.50	126.00	123.10	125.00	10,108
05 May 15	125.00000 -0.41	126.00	125.00	126.00	16,364
01 May 15	125.40950 -0.59	125.41	125.41	125.41	600
30 Apr 15	126.00000 -2.50	126.00	126.00	126.00	3,600
29 Apr 15	128.50000 -0.50	129.00	126.00	129.00	15,446
28 Apr 15	129.00000 +0.00	131.00	129.00	129.00	1,359
27 Apr 15	129.00000 -0.25	130.00	129.00	129.00	4,568
24 Apr 15	129.25000 -2.75	130.00	129.25	129.50	7,400
23 Apr 15	132.00000 +0.00	132.00	132.00	132.00	215
22 Apr 15	132.00000 +0.89	135.00	132.00	133.50	6,992
21 Apr 15	131.11000 -1.39	131.11	131.11	131.11	535
20 Apr 15	132.50000 +1.00	135.00	129.03	131.50	7,277
17 Apr 15	131.50000 -2.50	131.50	131.50	131.50	0
16 Apr 15	134.00000 +2.00	134.00	134.00	134.00	5,027
15 Apr 15	132.00000 +0.50	132.00	132.00	132.00	8,000
14 Apr 15	131.50000 +0.00	134.00	130.30	131.50	12,168
13 Apr 15	131.50000 +2.30	133.50	129.00	130.00	28,895
10 Apr 15	129.20000 -2.80	129.20	129.20	129.20	5,600
09 Apr 15	131.99989 +2.00	133.00	132.00	132.00	8,000
08 Apr 15	130.00000 +0.00	130.00	130.00	130.00	0
07 Apr 15	130.00000 +5.00	131.00	127.00	127.00	21,116
02 Apr 15	125.00000 -1.50	125.00	125.00	125.00	2,500
01 Apr 15	126.50000 +0.00	127.50	125.96	126.50	11,474
31 Mar 15	126.50000 +2.10	135.00	123.50	125.00	56,247
30 Mar 15	124.40000 +0.00	124.40	124.40	124.40	1,850
27 Mar 15	124.40000 +1.80	124.40	124.40	124.40	2,117
26 Mar 15	122.60000 -0.90	122.60	122.00	122.60	5,200
25 Mar 15	123.50000 -0.50	123.50	123.50	123.50	0
24 Mar 15	124.00000 +4.00	127.00	120.00	122.50	34,895
23 Mar 15	120.00000 -2.50	120.00	120.00	120.00	269
20 Mar 15	122.50000 +1.00	122.50	122.50	122.50	0
19 Mar 15	121.50000 +1.50	121.50	120.00	121.50	3,379
18 Mar 15	120.00000 -2.50	120.00	120.00	120.00	472
17 Mar 15	122.50000 -2.50	122.50	122.50	122.50	0
16 Mar 15	125.00000 +0.00	125.00	125.00	125.00	400
13 Mar 15	125.00000 +2.25	125.00	125.00	125.00	1,030
12 Mar 15	122.75000 +2.53	122.75	122.75	122.75	4,000
11 Mar 15	120.22220 -2.78	120.22	120.22	120.22	5,000
10 Mar 15	123.00000 +0.00	123.00	123.00	123.00	0
09 Mar 15	123.00000 +0.00	123.00	123.00	123.00	0
06 Mar 15	123.00000 +0.50	126.00	120.00	122.50	3,523
05 Mar 15	122.50000 +0.00	122.50	122.50	122.50	0
04 Mar 15	122.50000 +2.50	122.50	122.50	122.50	0
03 Mar 15	120.00000 -4.00	120.00	120.00	120.00	1,011
02 Mar 15	124.00000 +3.00	125.00	124.00	124.00	10,629
27 Feb 15	121.00000 -1.50	121.00	121.00	121.00	1,060
26 Feb 15	122.50000 -6.25	123.50	121.00	123.50	13,162
25 Feb 15	128.75000 +3.75	129.00	128.75	128.75	1,812
24 Feb 15	125.00000 +4.50	126.00	122.00	122.00	16,331
23 Feb 15	120.50000 +0.50	124.00	120.00	120.00	11,728
20 Feb 15	120.00000 +3.50	120.00	120.00	120.00	13,471
19 Feb 15	116.50000 -1.50	120.00	114.00	115.00	18,172
18 Feb 15	118.00000 +3.00	118.30	118.00	118.00	3,811
17 Feb 15	115.00000 +2.00	118.00	114.00	114.00	20,315
16 Feb 15	113.00000 +0.50	116.00	110.50	112.50	6,682
13 Feb 15	112.50000 +6.00	115.00	105.97	106.50	72,349
12 Feb 15	106.50000 +2.50	111.00	101.50	102.00	224,064
11 Feb 15	104.00000 +1.00	104.00	104.00	104.00	19,590
10 Feb 15	103.00000 +3.50	104.00	103.00	103.00	14,637
09 Feb 15	99.50000 -1.50	99.50	99.50	99.50	285
06 Feb 15	101.00000 +1.00	102.00	101.00	101.00	6,154
05 Feb 15	100.00000 -1.50	102.00	99.25	101.50	18,581
04 Feb 15	101.50000 +1.50	102.00	99.75	101.50	27,597
03 Feb 15	100.00000 +0.00	100.00	100.00	100.00	0
02 Feb 15	100.00000 +0.20	100.00	98.50	100.00	2,537
30 Jan 15	99.80000 +1.50	99.80	99.80	99.80	287
29 Jan 15	98.30000 -0.70	98.30	98.30	98.30	808
28 Jan 15	99.00000 +0.96	99.00	99.00	99.00	2,500
27 Jan 15	98.04000 -1.96	98.04	98.04	98.04	2,615
26 Jan 15	100.00000 -2.50	100.00	100.00	100.00	11,517
23 Jan 15	102.50000 +3.10	105.00	100.00	100.00	20,829
22 Jan 15	99.40000 +1.40	100.00	99.40	99.40	6,337
21 Jan 15	98.00000 +2.00	98.00	95.50	96.00	17,840
20 Jan 15	96.00000 +0.00	96.00	96.00	96.00	0
19 Jan 15	96.00000 +1.95	98.00	93.00	94.00	5,240
16 Jan 15	94.05000 +0.05	94.05	94.05	94.05	2,126
15 Jan 15	94.00000 +0.00	94.00	94.00	94.00	0
14 Jan 15	94.00000 +3.50	94.50	93.00	93.00	20,961
13 Jan 15	90.50000 -4.50	94.00	85.00	94.00	42,576
12 Jan 15	95.00000 -6.00	100.00	90.00	100.00	22,534
09 Jan 15	101.00000 +1.00	102.08	99.50	102.08	14,643
08 Jan 15	100.00000 -6.50	100.00	100.00	100.00	14,893
07 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
06 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
05 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
02 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
31 Dec 14	106.50000 -0.50	106.50	106.50	106.50	0
30 Dec 14	107.00000 +0.00	107.00	107.00	107.00	1,000
29 Dec 14	107.00000 +1.50	107.00	107.00	107.00	1,857
24 Dec 14	105.50000 -2.25	107.56	103.00	107.56	1,371
23 Dec 14	107.75000 +4.28	107.75	107.75	107.75	0
22 Dec 14	103.47500 -4.28	103.47	103.00	103.47	2,070
19 Dec 14	107.75000 +2.75	110.00	104.00	108.75	2,725
18 Dec 14	105.00000 -4.75	105.00	105.00	105.00	8,665
17 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
16 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
15 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
12 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
11 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
10 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
09 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
08 Dec 14	109.75000 +5.50	110.00	109.64	109.75	10,950
05 Dec 14	104.25000 -5.75	104.25	104.25	104.25	2,954
04 Dec 14	110.00000 +0.00	110.00	110.00	110.00	0
03 Dec 14	110.00000 +0.00	110.00	110.00	110.00	0
02 Dec 14	110.00000 +0.00	110.00	107.10	110.00	2,953
01 Dec 14	110.00000 +2.50	110.00	107.00	107.50	14,585
28 Nov 14	107.50000 +0.00	107.50	107.50	107.50	0
27 Nov 14	107.50000 +0.00	107.50	107.50	107.50	0
26 Nov 14	107.50000 +4.50	107.50	107.50	107.50	0
25 Nov 14	103.00000 -7.00	103.00	103.00	103.00	5,000
24 Nov 14	110.00000 -1.00	110.00	104.00	110.00	12,501
21 Nov 14	111.00000 +3.75	112.00	107.25	111.00	3,060
20 Nov 14	107.25000 -3.95	107.25	107.25	107.25	830
19 Nov 14	111.20350 +0.20	111.20	111.20	111.20	2,697
18 Nov 14	111.00000 -0.50	111.30	105.50	111.00	10,275
17 Nov 14	111.50000 +0.50	111.50	111.50	111.50	1,000
14 Nov 14	111.00000 -0.50	111.00	111.00	111.00	0
13 Nov 14	111.50000 +4.50	112.00	111.50	111.50	1,500
12 Nov 14	107.00000 -4.50	107.00	107.00	107.00	4,517
11 Nov 14	111.50000 +3.50	111.50	111.50	111.50	0
10 Nov 14	108.00000 -4.00	108.00	108.00	108.00	2,815
07 Nov 14	112.00000 +0.50	112.00	112.00	112.00	3,571
06 Nov 14	111.50000 -3.50	112.00	108.00	112.00	14,710
05 Nov 14	115.00000 +0.00	115.00	115.00	115.00	0
04 Nov 14	115.00000 -5.00	118.00	110.00	118.00	26,245
03 Nov 14	120.00000 -5.00	120.00	118.00	120.00	19,980
31 Oct 14	125.00000 +9.00	127.00	120.00	121.50	23,234
30 Oct 14	116.00000 +4.00	122.00	112.00	112.00	25,804
29 Oct 14	112.00000 +0.00	112.00	112.00	112.00	0
28 Oct 14	112.00000 +1.00	112.00	112.00	112.00	0
27 Oct 14	111.00000 +1.00	111.00	105.00	110.00	5,653
24 Oct 14	110.00000 +0.10	110.00	110.00	110.00	0
23 Oct 14	109.90000 +0.90	109.90	109.90	109.90	9,099
22 Oct 14	109.00000 +5.21	109.00	104.90	106.00	30,446
21 Oct 14	103.78500 -0.21	103.79	103.79	103.79	2,890
20 Oct 14	104.00000 +0.50	104.00	104.00	104.00	10,000
17 Oct 14	103.50000 +1.00	104.00	102.00	102.50	13,153
16 Oct 14	102.50000 -2.50	102.50	102.50	102.50	0
15 Oct 14	105.00000 +0.00	105.00	105.00	105.00	0
14 Oct 14	105.00000 +0.00	105.00	105.00	105.00	0
13 Oct 14	105.00000 +0.00	105.00	105.00	105.00	57
10 Oct 14	105.00000 +0.00	105.00	100.00	105.00	1,085
09 Oct 14	105.00000 +1.26	105.00	105.00	105.00	0
08 Oct 14	103.74320 -1.26	103.74	103.74	103.74	14,458
07 Oct 14	105.00000 +3.00	105.00	105.00	105.00	0
06 Oct 14	102.00000 +0.00	102.00	102.00	102.00	980
03 Oct 14	102.00000 -4.00	102.00	100.00	102.00	2,944
02 Oct 14	106.00000 -0.50	106.00	105.00	106.00	308
01 Oct 14	106.50000 +0.50	107.00	106.50	106.50	570
30 Sep 14	106.00000 +4.00	106.00	106.00	106.00	0
29 Sep 14	102.00000 -4.00	102.00	102.00	102.00	1,401
26 Sep 14	106.00000 -1.00	107.00	102.00	107.00	2,037
25 Sep 14	107.00000 +4.00	107.00	107.00	107.00	0
24 Sep 14	103.00000 -4.00	103.00	102.00	103.00	921,457
23 Sep 14	107.00000 +3.00	110.00	98.00	107.00	40,089
22 Sep 14	104.00000 -6.25	104.00	104.00	104.00	3,500
19 Sep 14	110.25000 +5.25	110.25	110.25	110.25	30
18 Sep 14	105.00000 +0.00	105.00	105.00	105.00	2,387
17 Sep 14	105.00000 -5.00	105.00	105.00	105.00	4,696
16 Sep 14	110.00000 -2.50	110.00	108.00	110.00	2,947
15 Sep 14	112.50000 +0.00	112.50	112.50	112.50	0
12 Sep 14	112.50000 +0.00	113.25	109.00	112.50	4,958
11 Sep 14	112.50000 -1.50	113.50	110.00	113.50	4,529
10 Sep 14	114.00000 +0.88	116.50	110.02	116.50	10,858
09 Sep 14	113.12260 -4.88	113.12	113.00	113.12	3,692
08 Sep 14	118.00000 +0.00	118.00	116.00	118.00	7,101
05 Sep 14	118.00000 +2.00	118.00	118.00	118.00	1,159
04 Sep 14	116.00000 +0.00	116.00	116.00	116.00	1,000
03 Sep 14	116.00000 -3.50	116.00	116.00	116.00	400
02 Sep 14	119.50000 +0.00	119.50	119.50	119.50	0
01 Sep 14	119.50000 +1.00	119.50	119.50	119.50	0
29 Aug 14	118.50000 +0.00	118.50	116.00	118.50	444
28 Aug 14	118.50000 +0.40	118.50	116.00	118.50	3,366
27 Aug 14	118.10000 +0.00	118.10	116.00	118.10	5,037
26 Aug 14	118.10000 -1.40	118.10	116.00	118.10	1,583
22 Aug 14	119.50000 +1.40	119.50	119.50	119.50	0
21 Aug 14	118.10000 +0.00	118.10	118.00	118.10	2,959
20 Aug 14	118.10000 +0.10	118.10	118.10	118.10	840
19 Aug 14	118.00000 -0.50	118.00	118.00	118.00	900
18 Aug 14	118.50000 +0.50	118.50	118.50	118.50	0
15 Aug 14	118.00000 +0.00	118.00	118.00	118.00	842
14 Aug 14	118.00000 -0.50	118.00	118.00	118.00	507
13 Aug 14	118.50000 +4.50	118.50	118.50	118.50	0
12 Aug 14	114.00000 -5.50	114.00	114.00	114.00	5,000
11 Aug 14	119.50000 +0.50	119.50	119.50	119.50	0
08 Aug 14	119.00000 +0.00	119.00	115.00	119.00	5,645
07 Aug 14	119.00000 -3.50	119.00	116.00	119.00	13,577
06 Aug 14	122.50000 +0.00	122.50	122.50	122.50	0
05 Aug 14	122.50000 +0.50	122.50	122.50	122.50	0
04 Aug 14	122.00000 -4.00	122.00	118.71	122.00	8,997
01 Aug 14	126.00000 +0.00	126.00	126.00	126.00	0
31 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
30 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
29 Jul 14	126.00000 +3.00	126.00	126.00	126.00	0
28 Jul 14	123.00000 -3.00	123.00	123.00	123.00	412
25 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
24 Jul 14	126.00000 -1.00	126.00	126.00	126.00	0
23 Jul 14	127.00000 +4.00	127.00	127.00	127.00	78
22 Jul 14	123.00000 -3.00	123.00	123.00	123.00	33
21 Jul 14	126.00000 +3.00	126.00	126.00	126.00	0
18 Jul 14	123.00000 -4.00	123.00	123.00	123.00	343
17 Jul 14	127.00000 +4.00	127.00	127.00	127.00	782
16 Jul 14	123.00000 -3.00	123.00	123.00	123.00	1,500
15 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
14 Jul 14	126.00000 +1.00	126.00	126.00	126.00	0
11 Jul 14	125.00000 -2.00	125.00	125.00	125.00	1,000
10 Jul 14	127.00000 +0.00	127.00	127.00	127.00	0
09 Jul 14	127.00000 +0.00	127.00	127.00	127.00	1,500
08 Jul 14	127.00000 +1.75	127.00	127.00	127.00	0
07 Jul 14	125.25000 -2.75	125.25	125.10	125.25	4,500
04 Jul 14	128.00000 +1.00	128.00	128.00	128.00	0
03 Jul 14	127.00000 +0.00	127.00	127.00	127.00	576
02 Jul 14	127.00000 +2.00	127.00	127.00	127.00	2,377
01 Jul 14	125.00000 -2.00	125.00	125.00	125.00	719
30 Jun 14	127.00000 -1.00	127.00	127.00	127.00	1,500
27 Jun 14	128.00000 +0.00	130.00	124.00	128.00	31,883
26 Jun 14	128.00000 +0.00	130.50	125.00	130.50	16,523
25 Jun 14	128.00000 -4.50	128.00	128.00	128.00	709
24 Jun 14	132.50000 +0.00	132.50	132.50	132.50	0
23 Jun 14	132.50000 +0.00	133.50	128.00	132.50	1,242
20 Jun 14	132.50000 +0.00	132.50	132.50	132.50	0
19 Jun 14	132.50000 +0.00	132.50	132.50	132.50	0
18 Jun 14	132.50000 -1.00	132.50	132.50	132.50	0
17 Jun 14	133.50000 +1.00	133.50	133.50	133.50	1,606
16 Jun 14	132.50000 -1.00	133.50	127.16	133.50	13,543
13 Jun 14	133.50000 +3.50	133.50	133.50	133.50	744
12 Jun 14	130.00000 -3.50	130.00	130.00	130.00	354
11 Jun 14	133.50000 +0.00	133.50	133.50	133.50	0
10 Jun 14	133.50000 +0.00	133.50	133.50	133.50	2,500
09 Jun 14	133.50000 +3.50	133.50	130.00	133.50	1,441
06 Jun 14	130.00000 +0.00	130.00	130.00	130.00	1,200
05 Jun 14	130.00000 -3.50	130.00	130.00	130.00	1,576
04 Jun 14	133.50000 +0.00	133.50	130.00	133.50	2,000
03 Jun 14	133.50000 +3.50	133.50	133.50	133.50	0
02 Jun 14	130.00000 -3.50	130.00	130.00	130.00	3,000
30 May 14	133.50000 +3.50	133.75	130.00	133.50	3,705
29 May 14	130.00000 -5.00	130.00	130.00	130.00	300
28 May 14	135.00000 +3.00	135.00	135.00	135.00	500
27 May 14	132.00000 -3.00	132.00	130.00	132.00	6,319
23 May 14	135.00000 +0.00	135.00	132.00	135.00	1,945
22 May 14	135.00000 +0.00	135.00	135.00	135.00	1,477
21 May 14	135.00000 +0.00	135.00	135.00	135.00	0
20 May 14	135.00000 +0.00	135.00	135.00	135.00	156,000
19 May 14	135.00000 +0.00	135.00	135.00	135.00	0
16 May 14	135.00000 +0.00	135.00	135.00	135.00	3,694
15 May 14	135.00000 +2.75	135.00	132.25	135.00	3,811
14 May 14	132.25000 -2.15	132.25	132.25	132.25	3,397
13 May 14	134.39999 +0.40	134.40	132.00	134.00	17,800
12 May 14	134.00000 -1.50	135.00	130.00	135.00	13,527
09 May 14	135.50000 +0.50	135.50	135.50	135.50	0
08 May 14	135.00000 +0.50	135.00	134.00	134.50	7,004
07 May 14	134.50000 -3.50	136.75	130.00	136.75	26,429
06 May 14	138.00000 -1.00	138.00	135.00	138.00	6,339
02 May 14	139.00000 +0.00	139.00	137.00	139.00	2,825
01 May 14	139.00000 -2.00	141.50	137.00	141.00	27,303
30 Apr 14	141.00000 -0.50	141.50	137.07	141.00	4,635
29 Apr 14	141.50000 +0.50	141.50	141.50	141.50	27,115
28 Apr 14	141.00000 +0.00	141.50	137.00	141.00	4,503
25 Apr 14	141.00000 +0.50	141.55	137.00	140.50	6,525
24 Apr 14	140.50000 -1.50	142.00	139.00	140.50	6,640
23 Apr 14	142.00000 +1.00	142.00	142.00	142.00	6,252
22 Apr 14	141.00000 +0.00	142.00	141.00	141.00	57,061
17 Apr 14	141.00000 +0.00	141.00	141.00	141.00	111,141
16 Apr 14	141.00000 +0.50	142.00	141.00	141.00	19,164
15 Apr 14	140.50000 +0.00	143.00	140.00	140.50	91,676
14 Apr 14	140.50000 +10.90	152.00	135.00	139.00	173,696
11 Apr 14	129.60001 +0.60	129.60	129.60	129.60	3,545
10 Apr 14	129.00000 +0.00	129.00	129.00	129.00	0
09 Apr 14	129.00000 +4.00	129.00	129.00	129.00	0
08 Apr 14	125.00000 -5.00	125.00	125.00	125.00	1,500
07 Apr 14	130.00000 +0.00	132.00	125.75	130.00	3,207
04 Apr 14	130.00000 +0.00	130.00	130.00	130.00	0
03 Apr 14	130.00000 +0.00	130.00	130.00	130.00	4,000
02 Apr 14	130.00000 +4.00	131.00	125.00	128.00	14,281
01 Apr 14	126.00000 -4.50	126.00	124.60	126.00	32,489
31 Mar 14	130.50000 -3.50	133.00	125.00	133.00	33,607
28 Mar 14	134.00000 +0.22	134.00	134.00	134.00	0
27 Mar 14	133.77811 -0.22	133.78	133.78	133.78	1,138
26 Mar 14	134.00000 +0.25	134.00	134.00	134.00	0
25 Mar 14	133.75000 -0.25	133.75	133.75	133.75	658
24 Mar 14	134.00000 +0.25	134.00	134.00	134.00	0
21 Mar 14	133.75000 -0.25	133.75	130.00	133.75	1,500
20 Mar 14	134.00000 +4.00	134.00	134.00	134.00	0
19 Mar 14	130.00000 -3.75	130.00	130.00	130.00	850
18 Mar 14	133.75000 -0.25	133.75	130.00	133.75	1,851
17 Mar 14	134.00000 +0.00	134.00	134.00	134.00	0
14 Mar 14	134.00000 +0.40	134.00	130.00	134.00	1,383
13 Mar 14	133.60001 +0.00	133.60	130.00	133.60	8,560
12 Mar 14	133.60001 +0.00	133.60	133.60	133.60	973
11 Mar 14	133.60001 -2.40	133.60	129.96	133.60	6,448
10 Mar 14	136.00000 -2.50	138.50	135.00	138.50	13,500
07 Mar 14	138.50000 +0.00	138.78	135.00	138.50	2,925
06 Mar 14	138.50000 +2.50	140.00	135.00	136.00	17,778
05 Mar 14	136.00000 +1.50	136.00	136.00	136.00	0
04 Mar 14	134.50000 +1.00	136.00	134.50	134.50	8,307
03 Mar 14	133.50000 +6.00	134.00	133.50	133.50	15,800
28 Feb 14	127.50000 -6.00	127.50	127.50	127.50	330
27 Feb 14	133.50000 +0.00	133.50	133.50	133.50	5
26 Feb 14	133.50000 +6.50	133.50	133.50	133.50	1,560
25 Feb 14	127.00000 -5.00	127.00	127.00	127.00	466
24 Feb 14	132.00000 -1.50	132.00	132.00	132.00	0
21 Feb 14	133.50000 +2.50	133.50	133.50	133.50	1,188
20 Feb 14	131.00000 +0.00	131.00	127.00	131.00	42,177
19 Feb 14	131.00000 -4.00	136.50	130.00	135.00	10,799
18 Feb 14	135.00000 +2.00	135.00	135.00	135.00	0
17 Feb 14	133.00000 +0.00	133.00	133.00	133.00	2,500
14 Feb 14	133.00000 -3.50	133.00	133.00	133.00	5,840
13 Feb 14	136.50000 +3.50	136.50	136.50	136.50	0
12 Feb 14	133.00000 -3.50	133.00	133.00	133.00	9,143
11 Feb 14	136.50000 +0.00	136.50	136.50	136.50	1,100
10 Feb 14	136.50000 +0.00	137.20	133.00	136.50	1,359
07 Feb 14	136.50000 -0.70	136.50	136.50	136.50	0
06 Feb 14	137.20000 +0.70	139.00	137.20	137.20	14,150
05 Feb 14	136.50000 -2.00	136.50	136.50	136.50	0
04 Feb 14	138.50000 +4.50	138.50	138.50	138.50	0
03 Feb 14	134.00000 +0.00	134.00	134.00	134.00	1,007

The Property Franchise Group PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	417.50000 +0.00	420.00	415.00	417.50	21,133
21 Oct 26	417.50000 +1.50	420.00	415.00	417.50	42,111
20 Oct 26	416.00000 +1.00	420.00	410.00	415.00	125,469
19 Oct 26	415.00000 +2.50	417.50	410.00	412.50	248,670
16 Oct 26	412.50000 +2.50	415.00	411.66	412.50	38,758
15 Oct 26	410.00000 -2.50	415.00	410.00	412.50	130,199
14 Oct 26	412.50000 +1.50	415.00	410.00	412.50	45,041
13 Oct 26	411.00000 -1.50	415.00	410.00	412.50	100,825
12 Oct 26	412.50000 +0.50	415.00	410.00	412.50	34,514
09 Oct 26	412.00000 +2.00	415.00	410.00	412.50	32,272
08 Oct 26	410.00000 -2.50	415.00	410.00	412.50	47,174
07 Oct 26	412.50000 -5.00	425.00	409.00	417.50	238,025
06 Oct 26	417.50000 +0.00	420.00	415.00	417.50	136,348
05 Oct 26	417.50000 +2.50	420.00	415.00	417.50	35,942
02 Oct 26	415.00000 +4.00	420.00	410.00	415.00	179,044
01 Oct 26	411.00000 -3.00	420.00	410.00	415.00	35,103
30 Sep 26	414.00000 -1.00	420.00	409.00	412.50	76,615
29 Sep 26	415.00000 +4.00	420.00	405.00	410.00	187,998
28 Sep 26	411.00000 +0.00	417.00	405.20	411.00	197,696
25 Sep 26	411.00000 -14.00	430.00	410.00	425.00	65,895
24 Sep 26	425.00000 -7.50	435.00	420.00	432.50	52,430
23 Sep 26	432.50000 -5.00	440.00	430.00	437.50	28,234
22 Sep 26	437.50000 -1.50	445.00	435.00	442.50	308,061
21 Sep 26	439.00000 -3.50	444.67	439.00	442.50	46,982
18 Sep 26	442.50000 -0.50	445.59	440.00	442.50	92,637
17 Sep 26	443.00000 -7.00	450.00	440.00	447.50	34,579
16 Sep 26	450.00000 +0.00	454.98	445.00	450.00	57,589
15 Sep 26	450.00000 -5.00	455.00	445.00	450.00	101,062
14 Sep 26	455.00000 +6.00	455.00	445.00	450.00	23,806
11 Sep 26	449.00000 +0.00	450.36	445.00	449.00	362,054
10 Sep 26	449.00000 -1.00	455.00	445.00	450.00	100,910
09 Sep 26	450.00000 +0.00	455.00	445.00	450.00	131,572
08 Sep 26	450.00000 +0.00	450.00	445.00	447.50	83,729
07 Sep 26	450.00000 +2.50	455.00	445.00	450.00	65,839
04 Sep 26	447.50000 -2.50	450.00	445.00	447.50	29,673
03 Sep 26	450.00000 +5.00	450.00	445.00	447.50	22,089
02 Sep 26	445.00000 -5.00	455.00	445.00	452.50	80,414
01 Sep 26	450.00000 -2.50	455.00	450.00	452.50	32,892
28 Aug 26	452.50000 -7.50	460.00	450.00	457.50	43,683
27 Aug 26	460.00000 -2.50	465.00	455.00	462.50	33,873
26 Aug 26	462.50000 +0.00	464.84	460.00	462.50	35,193
25 Aug 26	462.50000 +2.50	465.00	459.10	460.00	76,249
24 Aug 26	460.00000 +2.50	465.00	455.00	457.50	170,532
21 Aug 26	457.50000 +5.50	460.00	443.97	450.00	89,945
20 Aug 26	452.00000 +2.00	455.00	444.00	450.00	44,098
19 Aug 26	450.00000 +0.00	455.00	445.00	450.00	34,376
18 Aug 26	450.00000 -5.00	455.00	445.00	450.00	43,763
17 Aug 26	455.00000 +10.00	455.00	440.00	445.00	155,666
14 Aug 26	445.00000 +5.00	450.00	440.00	445.00	154,628
13 Aug 26	440.00000 -2.50	455.00	440.00	442.50	37,462
12 Aug 26	442.50000 +0.00	449.35	442.50	442.50	125,393
11 Aug 26	442.50000 -2.50	450.00	440.00	445.00	76,525
10 Aug 26	445.00000 +0.00	455.00	441.00	447.50	28,213
07 Aug 26	445.00000 -2.50	455.00	440.50	450.00	158,621
06 Aug 26	447.50000 -7.50	455.19	445.00	455.00	114,214
05 Aug 26	455.00000 +12.50	460.00	443.55	445.00	90,487
04 Aug 26	442.50000 -2.50	450.00	440.00	447.50	117,959
03 Aug 26	445.00000 -2.50	450.00	442.00	447.50	85,460
31 Jul 26	447.50000 -2.50	452.00	445.80	451.00	42,507
30 Jul 26	450.00000 -5.00	476.47	450.00	455.00	150,577
29 Jul 26	455.00000 -21.00	478.00	450.00	476.50	114,955
28 Jul 26	476.00000 +0.00	478.00	474.00	476.00	51,191
27 Jul 26	476.00000 -52.00	480.00	474.00	475.00	104,454
24 Jul 26	528.00000 +54.00	528.00	465.55	474.00	66,653
23 Jul 26	474.00000 +1.50	477.00	472.00	472.50	60,320
22 Jul 26	472.50000 +10.00	475.00	461.00	465.00	371,464
21 Jul 26	462.50000 +22.50	467.50	435.00	440.00	130,405
20 Jul 26	440.00000 +0.00	445.00	436.00	440.00	193,938
17 Jul 26	440.00000 -15.00	450.00	436.00	445.00	49,743
16 Jul 26	455.00000 -7.50	461.75	441.50	461.75	52,611
15 Jul 26	462.50000 -2.50	470.00	460.00	465.00	68,918
14 Jul 26	465.00000 -7.50	475.00	460.00	472.50	81,108
13 Jul 26	472.50000 +0.00	475.00	470.00	472.50	27,684
10 Jul 26	472.50000 +0.00	475.00	469.00	472.50	23,199
09 Jul 26	472.50000 +0.00	475.00	470.00	472.50	35,825
08 Jul 26	472.50000 -2.50	480.00	470.00	475.00	105,877
07 Jul 26	475.00000 -2.50	485.00	470.00	477.50	78,870
06 Jul 26	477.50000 +1.50	485.00	470.00	477.50	36,711
03 Jul 26	476.00000 +0.00	485.00	470.00	477.50	54,109
02 Jul 26	476.00000 +1.00	485.00	470.00	475.00	303,581
01 Jul 26	475.00000 -2.00	484.00	470.00	477.00	76,071
30 Jun 26	477.00000 +2.00	484.00	470.00	475.00	71,393
29 Jun 26	475.00000 -10.00	490.00	471.50	485.00	153,575
26 Jun 26	485.00000 +4.00	490.00	481.00	488.00	15,316
25 Jun 26	481.00000 -4.00	500.00	481.00	494.50	141,349
24 Jun 26	485.00000 -7.00	499.50	485.00	495.00	25,511
23 Jun 26	492.00000 -18.00	500.00	490.00	497.00	91,240
22 Jun 26	510.00000 +6.00	510.00	490.00	496.00	87,184
19 Jun 26	504.00000 +8.00	504.00	490.00	496.00	106,716
18 Jun 26	496.00000 -1.00	501.40	490.00	497.00	185,803
17 Jun 26	497.00000 -0.50	504.00	490.00	495.00	228,402
16 Jun 26	497.50000 +2.50	500.00	495.00	495.00	78,330
15 Jun 26	495.00000 +12.50	499.50	480.00	482.50	67,497
12 Jun 26	482.50000 +7.50	485.00	470.00	475.00	85,080
11 Jun 26	475.00000 +0.00	480.00	470.00	475.00	49,884
10 Jun 26	475.00000 -10.00	490.00	470.01	485.00	41,819
09 Jun 26	485.00000 -3.00	487.80	480.00	487.50	172,520
08 Jun 26	488.00000 +0.50	490.00	480.01	487.50	134,227
05 Jun 26	487.50000 +0.00	488.50	485.00	487.50	74,541
04 Jun 26	487.50000 +0.00	490.00	485.30	487.50	66,275
03 Jun 26	487.50000 +0.00	490.00	485.00	487.50	75,600
02 Jun 26	487.50000 +5.00	490.00	480.00	482.50	179,758
01 Jun 26	482.50000 -2.50	485.00	480.00	482.50	55,231
29 May 26	485.00000 +10.00	485.00	476.31	477.50	116,487
28 May 26	475.00000 -2.50	480.00	475.00	477.50	66,703
27 May 26	477.50000 +0.00	479.95	475.00	477.50	43,223
26 May 26	477.50000 +1.50	480.00	470.00	475.00	44,994
22 May 26	476.00000 +11.00	480.00	461.10	465.00	79,074
21 May 26	465.00000 +20.00	470.00	448.00	448.00	88,315
20 May 26	445.00000 +5.00	450.00	437.00	443.00	108,284
19 May 26	440.00000 -15.00	455.00	440.00	452.00	179,910
18 May 26	455.00000 +0.00	460.00	450.00	455.00	33,146
15 May 26	455.00000 -5.00	459.40	451.00	457.50	35,802
14 May 26	460.00000 +0.00	465.00	452.26	462.50	40,137
13 May 26	460.00000 -5.00	468.00	460.00	465.00	39,944
12 May 26	465.00000 -7.00	473.58	462.00	472.00	49,679
11 May 26	472.00000 -5.00	481.33	467.25	477.00	73,843
08 May 26	477.00000 -2.00	482.00	472.00	479.00	30,765
07 May 26	479.00000 -11.00	485.00	478.00	482.50	83,140
06 May 26	490.00000 -8.00	494.50	484.00	492.50	59,305
05 May 26	498.00000 +0.00	499.56	490.00	498.00	55,884
01 May 26	498.00000 +0.00	500.00	496.00	498.00	257,685
30 Apr 26	498.00000 -6.00	508.00	496.00	504.00	66,645
29 Apr 26	504.00000 -11.00	520.00	500.00	515.00	360,855
28 Apr 26	515.00000 +0.00	520.00	510.00	515.00	86,698
27 Apr 26	515.00000 +5.00	518.90	506.00	508.00	40,186
24 Apr 26	510.00000 +4.00	514.32	502.50	506.00	353,436
23 Apr 26	506.00000 -10.00	517.56	499.75	516.00	292,709
22 Apr 26	516.00000 +33.50	518.00	483.10	483.10	149,149
21 Apr 26	482.50000 +24.00	482.50	450.00	458.50	126,927
20 Apr 26	458.50000 +7.50	461.89	445.00	451.00	94,015
17 Apr 26	451.00000 +3.50	455.00	445.00	447.50	64,997
16 Apr 26	447.50000 +2.50	450.00	441.77	445.00	36,119
15 Apr 26	445.00000 +2.50	450.00	440.00	442.50	44,700
14 Apr 26	442.50000 +0.00	445.00	440.00	442.50	85,558
13 Apr 26	442.50000 +6.50	445.00	435.09	436.00	58,139
10 Apr 26	436.00000 -0.50	437.90	435.06	436.50	75,876
09 Apr 26	436.50000 -6.00	442.50	435.00	442.50	73,097
08 Apr 26	442.50000 +4.50	450.00	438.00	438.00	88,361
07 Apr 26	438.00000 +2.00	440.00	433.55	436.00	114,202
02 Apr 26	436.00000 -2.00	440.00	431.00	437.50	73,463
01 Apr 26	438.00000 +8.00	444.00	425.00	430.00	107,020
31 Mar 26	430.00000 +1.00	435.00	427.00	431.00	79,393
30 Mar 26	429.00000 -1.00	435.00	424.61	428.00	80,123
27 Mar 26	430.00000 +0.00	435.00	425.00	430.00	57,695
26 Mar 26	430.00000 +2.00	435.00	425.00	430.00	185,012
25 Mar 26	428.00000 +2.50	432.98	423.00	428.00	102,559
24 Mar 26	425.50000 -14.50	440.00	423.00	435.00	325,310
23 Mar 26	440.00000 -1.00	441.00	430.21	437.50	113,909
20 Mar 26	441.00000 +1.00	444.88	430.27	435.00	142,107
19 Mar 26	440.00000 +0.00	440.00	430.00	440.00	178,613
18 Mar 26	440.00000 +4.00	444.76	434.00	437.00	103,049
17 Mar 26	436.00000 +24.00	445.00	419.12	419.12	174,815
16 Mar 26	412.00000 -0.50	420.00	405.00	412.50	161,138
13 Mar 26	412.50000 -2.50	415.00	405.00	407.50	57,673
12 Mar 26	415.00000 -3.50	417.00	405.00	416.00	83,263
11 Mar 26	418.50000 -7.50	430.00	415.50	427.50	72,098
10 Mar 26	426.00000 +0.00	435.00	425.00	426.50	67,429
09 Mar 26	426.00000 -18.50	442.25	424.00	442.25	58,514
06 Mar 26	444.50000 +0.00	447.00	442.00	444.50	107,847
05 Mar 26	444.50000 +0.50	446.70	440.50	444.00	139,755
04 Mar 26	444.00000 +1.00	447.00	442.00	443.00	71,554
03 Mar 26	443.00000 -3.00	449.55	442.00	446.00	215,855
02 Mar 26	446.00000 -4.00	450.00	441.35	445.00	115,397
27 Feb 26	450.00000 -19.50	470.00	440.00	469.50	93,566
26 Feb 26	469.50000 -0.50	474.00	464.26	470.50	146,789
25 Feb 26	470.00000 +4.00	474.00	465.00	467.50	55,093
24 Feb 26	466.00000 -3.00	470.00	460.00	467.50	275,321
23 Feb 26	469.00000 -7.00	477.00	465.00	476.00	94,882
20 Feb 26	476.00000 -6.50	485.00	471.50	482.50	60,045
19 Feb 26	482.50000 -11.50	498.00	478.00	494.00	91,480
18 Feb 26	494.00000 -1.00	500.00	490.00	495.00	84,955
17 Feb 26	495.00000 +0.00	497.00	490.00	495.00	41,967
16 Feb 26	495.00000 +0.00	500.00	490.00	495.00	109,726
13 Feb 26	495.00000 +0.00	497.90	490.00	495.00	493,058
12 Feb 26	495.00000 +0.00	500.00	491.18	495.00	535,372
11 Feb 26	495.00000 +2.00	499.55	490.00	495.00	35,714
10 Feb 26	493.00000 +3.00	500.00	490.00	495.00	77,507
09 Feb 26	490.00000 -4.00	500.00	490.00	495.00	33,420
06 Feb 26	494.00000 -4.00	500.00	349.00	500.00	40,893
05 Feb 26	498.00000 -8.00	510.00	498.00	505.00	69,034
04 Feb 26	506.00000 -5.00	514.00	500.00	511.00	8,473
03 Feb 26	511.00000 +1.00	514.00	506.00	510.00	213,041
02 Feb 26	510.00000 -8.00	520.00	501.11	517.00	57,220
30 Jan 26	518.00000 +1.00	520.00	514.00	517.00	207,087
29 Jan 26	517.00000 +11.00	520.00	510.00	515.00	217,427
28 Jan 26	506.00000 +0.00	508.00	500.00	504.00	664,779
27 Jan 26	506.00000 +2.00	508.00	500.00	504.00	301,898
26 Jan 26	504.00000 -2.00	508.00	500.00	504.00	678,930
23 Jan 26	506.00000 +2.00	508.00	500.00	504.00	381,265
22 Jan 26	504.00000 +0.00	506.00	500.00	504.00	55,351
21 Jan 26	504.00000 +2.00	504.00	500.00	502.00	32,051
20 Jan 26	502.00000 +0.00	504.00	500.00	502.00	430,865
19 Jan 26	502.00000 -4.00	508.02	500.00	507.00	188,501
16 Jan 26	506.00000 -2.00	510.00	506.00	508.00	136,880
15 Jan 26	508.00000 +0.00	510.00	506.00	508.00	45,823
14 Jan 26	508.00000 +0.00	510.00	506.24	508.00	99,044
13 Jan 26	508.00000 +0.00	510.00	507.04	508.00	1,650,778
12 Jan 26	508.00000 +0.00	510.00	508.00	508.00	48,105
09 Jan 26	508.00000 +0.00	510.00	506.73	508.00	130,914
08 Jan 26	508.00000 -2.00	510.00	506.00	508.00	124,869
07 Jan 26	510.00000 -7.00	520.00	506.00	517.00	49,509
06 Jan 26	517.00000 +1.00	520.00	514.00	516.00	174,096
05 Jan 26	516.00000 -1.00	516.68	515.00	516.68	23,160
02 Jan 26	517.00000 +3.00	520.00	512.00	514.00	41,371
31 Dec 25	514.00000 -2.00	516.00	512.08	514.00	6,220
30 Dec 25	516.00000 +2.00	516.00	514.40	514.40	18,565
29 Dec 25	514.00000 -3.00	519.34	512.21	517.00	27,865
24 Dec 25	517.00000 -2.00	519.34	514.18	517.00	6,495
23 Dec 25	519.00000 +1.00	520.00	518.00	519.00	66,834
22 Dec 25	518.00000 +0.00	522.00	515.67	519.00	66,303
19 Dec 25	518.00000 +38.00	524.00	518.00	522.00	96,072
18 Dec 25	480.00000 -22.00	525.99	480.00	523.00	23,385
17 Dec 25	502.00000 -25.00	530.00	502.00	527.00	68,482
16 Dec 25	527.00000 +0.00	530.00	524.00	527.00	68,087
15 Dec 25	527.00000 +0.00	530.00	524.00	527.00	37,996
12 Dec 25	527.00000 +0.00	530.00	524.00	527.00	29,408
11 Dec 25	527.00000 +0.00	530.00	524.00	527.00	54,585
10 Dec 25	527.00000 +0.00	527.00	520.00	527.00	62,481
09 Dec 25	527.00000 +0.00	530.00	524.00	527.00	19,470
08 Dec 25	527.00000 +1.00	530.00	524.00	526.00	73,634
05 Dec 25	526.00000 +0.00	528.00	524.00	524.00	59,864
04 Dec 25	526.00000 +22.00	527.75	513.56	513.56	191,217
03 Dec 25	504.00000 +0.00	506.00	502.50	504.00	58,513
02 Dec 25	504.00000 +0.00	506.00	502.00	504.00	69,560
01 Dec 25	504.00000 +2.00	506.00	502.00	504.00	58,207
28 Nov 25	502.00000 -2.00	506.00	500.00	503.00	84,320
27 Nov 25	504.00000 +7.00	505.70	494.00	495.00	118,335
26 Nov 25	497.00000 -3.00	506.00	494.00	505.00	75,209
25 Nov 25	500.00000 +7.00	506.00	492.65	494.00	170,127
24 Nov 25	493.00000 -4.00	500.00	490.00	497.00	21,901
21 Nov 25	497.00000 +0.00	498.00	481.55	498.00	158,513
20 Nov 25	497.00000 +17.00	500.00	481.70	481.70	106,702
19 Nov 25	480.00000 +2.00	482.00	478.00	479.00	72,468
18 Nov 25	478.00000 -1.00	480.00	478.00	479.00	101,080
17 Nov 25	479.00000 -2.00	482.00	477.91	481.00	159,292
14 Nov 25	481.00000 -5.00	492.00	478.00	490.00	82,161
13 Nov 25	486.00000 -16.00	501.60	486.00	501.60	146,474
12 Nov 25	502.00000 -6.00	512.00	500.00	509.00	60,942
11 Nov 25	508.00000 -4.00	518.00	507.00	514.00	56,939
10 Nov 25	512.00000 -1.00	518.00	510.00	514.00	119,210
07 Nov 25	513.00000 +5.00	513.00	506.00	508.00	156,775
06 Nov 25	508.00000 -4.00	514.00	506.84	512.00	79,373
05 Nov 25	512.00000 +2.00	515.36	510.00	512.00	115,394
04 Nov 25	510.00000 -6.00	517.00	510.00	517.00	112,763
03 Nov 25	516.00000 -1.00	520.00	514.00	517.00	130,383
31 Oct 25	517.00000 -6.00	522.10	513.51	522.10	79,919
30 Oct 25	523.00000 -17.00	536.00	520.50	536.00	74,006
29 Oct 25	540.00000 -2.00	544.00	534.70	540.00	42,796
28 Oct 25	542.00000 -2.00	544.00	538.21	540.00	103,310
27 Oct 25	544.00000 +0.00	546.00	538.35	543.00	59,696
24 Oct 25	544.00000 +6.00	545.50	537.33	538.00	87,351
23 Oct 25	538.00000 -20.00	540.00	536.00	538.00	89,384
22 Oct 25	558.00000 +24.00	558.00	534.00	542.00	174,587
21 Oct 25	534.00000 -15.00	549.36	534.00	549.00	127,967
20 Oct 25	549.00000 -9.00	556.49	546.00	555.00	82,619
17 Oct 25	558.00000 -2.00	564.00	552.00	563.00	88,124
16 Oct 25	560.00000 -8.00	566.94	556.00	566.94	61,689
15 Oct 25	568.00000 -4.00	574.00	566.00	572.00	51,198
14 Oct 25	572.00000 -9.00	581.00	568.00	581.00	56,676
13 Oct 25	581.00000 -1.00	584.00	580.00	582.00	307,638
10 Oct 25	582.00000 +0.00	584.00	580.00	582.00	184,320
09 Oct 25	582.00000 +2.00	582.24	580.00	582.00	250,849
08 Oct 25	580.00000 +0.00	584.00	580.00	584.00	170,171
07 Oct 25	580.00000 -4.00	586.00	580.00	584.00	280,863
06 Oct 25	584.00000 -2.00	588.00	580.00	584.00	49,425
03 Oct 25	586.00000 +0.00	587.80	584.00	584.00	27,877
02 Oct 25	586.00000 +0.00	588.00	582.20	586.00	75,286
01 Oct 25	586.00000 -9.00	594.38	584.00	594.38	48,208
30 Sep 25	595.00000 -1.00	599.00	584.00	598.00	60,486
29 Sep 25	596.00000 +3.00	598.68	592.25	592.25	77,919
26 Sep 25	593.00000 +3.00	593.96	590.00	592.00	25,659
25 Sep 25	590.00000 -2.00	594.92	590.00	594.00	116,363
24 Sep 25	592.00000 +2.00	596.00	589.85	590.00	323,018
23 Sep 25	590.00000 -4.00	598.00	590.00	593.00	281,270
22 Sep 25	594.00000 +9.00	597.00	584.84	585.00	94,973
19 Sep 25	585.00000 -1.00	588.00	583.25	584.00	31,385
18 Sep 25	586.00000 +2.00	588.00	579.00	579.00	50,496
17 Sep 25	584.00000 +0.00	588.00	580.00	584.00	210,192
16 Sep 25	584.00000 -1.00	588.00	580.00	584.00	169,576
15 Sep 25	585.00000 -1.00	588.00	580.00	584.00	99,621
12 Sep 25	586.00000 +2.00	586.00	583.10	584.00	55,326
11 Sep 25	584.00000 +10.00	584.00	572.00	575.00	200,647
10 Sep 25	574.00000 +12.00	580.00	562.00	562.00	75,859
09 Sep 25	562.00000 +2.00	564.00	560.00	560.00	56,870
08 Sep 25	560.00000 +0.00	564.00	556.00	560.00	21,825
05 Sep 25	560.00000 +0.00	564.00	559.45	560.00	26,213
04 Sep 25	560.00000 +0.00	564.00	558.98	560.00	93,753
03 Sep 25	560.00000 +0.00	563.00	556.55	563.00	629,543
02 Sep 25	560.00000 -3.00	566.00	560.00	565.00	72,827
01 Sep 25	563.00000 +3.00	563.91	556.00	563.91	42,688
29 Aug 25	560.00000 -5.00	570.00	558.00	565.00	92,858
28 Aug 25	565.00000 +1.00	570.00	563.00	565.00	136,456
27 Aug 25	564.00000 -2.00	569.70	558.00	564.00	382,764
26 Aug 25	566.00000 +6.00	568.00	558.00	564.00	61,297
22 Aug 25	560.00000 -4.00	567.70	560.00	564.00	24,695
21 Aug 25	564.00000 -1.00	568.00	560.00	565.00	65,212
20 Aug 25	565.00000 +5.00	568.00	556.00	562.00	35,471
19 Aug 25	560.00000 -2.00	564.00	556.00	559.00	42,269
18 Aug 25	562.00000 -1.00	570.00	550.00	563.00	104,681
15 Aug 25	563.00000 +3.00	566.38	560.00	563.00	76,631
14 Aug 25	560.00000 -6.00	566.00	560.00	563.00	65,941
13 Aug 25	566.00000 +3.00	566.00	556.00	563.00	12,807
12 Aug 25	563.00000 +1.00	566.00	550.00	555.00	460,850
11 Aug 25	562.00000 +2.00	570.00	550.00	555.00	27,053
08 Aug 25	560.00000 +6.00	560.00	544.00	555.00	65,997
07 Aug 25	554.00000 -6.00	560.00	546.00	558.00	463,522
06 Aug 25	560.00000 +14.00	560.00	546.00	548.00	58,333
05 Aug 25	546.00000 +0.00	550.00	542.00	546.00	61,544
04 Aug 25	546.00000 +10.00	549.99	530.00	538.00	63,277
01 Aug 25	536.00000 +0.00	540.00	530.00	535.00	13,450
31 Jul 25	536.00000 +2.00	540.00	534.00	534.00	11,984
30 Jul 25	534.00000 +4.00	538.00	530.00	534.00	29,145
29 Jul 25	530.00000 +0.00	536.80	526.00	530.00	63,669
28 Jul 25	530.00000 +4.00	544.00	528.24	530.00	101,229
25 Jul 25	526.00000 -4.00	534.00	520.00	530.00	73,908
24 Jul 25	530.00000 +0.00	534.00	526.00	530.00	175,078
23 Jul 25	530.00000 +1.00	532.00	526.00	529.00	740,528
22 Jul 25	529.00000 -1.00	532.00	526.00	530.00	34,274
21 Jul 25	530.00000 +2.00	536.00	527.00	528.00	46,557
18 Jul 25	528.00000 -3.00	530.00	522.00	527.00	30,186
17 Jul 25	531.00000 +0.00	532.00	530.00	531.00	29,827
16 Jul 25	531.00000 -6.00	537.50	530.00	536.00	80,317
15 Jul 25	537.00000 -11.00	549.90	534.30	548.00	87,228
14 Jul 25	548.00000 -4.00	552.00	544.88	552.00	50,183
11 Jul 25	552.00000 +0.00	553.00	550.20	552.00	50,911
10 Jul 25	552.00000 +0.00	554.00	551.00	552.00	40,759
09 Jul 25	552.00000 +0.00	552.30	551.00	552.00	91,428
08 Jul 25	552.00000 +0.00	553.00	551.00	552.00	436,930
07 Jul 25	552.00000 +0.00	554.00	550.44	552.00	28,700
04 Jul 25	552.00000 +0.00	554.00	550.00	552.00	94,689
03 Jul 25	552.00000 +0.00	554.00	551.00	552.00	42,758
02 Jul 25	552.00000 +2.00	553.80	550.00	552.00	42,488
01 Jul 25	550.00000 +0.00	551.67	550.00	551.00	54,902
30 Jun 25	550.00000 +0.00	551.00	540.00	551.00	76,275
27 Jun 25	550.00000 -1.00	551.70	550.00	551.00	68,058
26 Jun 25	551.00000 -1.00	554.00	550.00	551.00	45,637
25 Jun 25	552.00000 +2.00	552.00	550.00	551.00	572,445
24 Jun 25	550.00000 +0.00	554.00	550.00	552.00	307,689
23 Jun 25	550.00000 -2.00	552.00	550.00	552.00	140,504
20 Jun 25	552.00000 +2.00	554.00	550.00	554.00	26,933
19 Jun 25	550.00000 -5.00	558.75	542.00	555.00	16,861
18 Jun 25	555.00000 +5.00	560.00	550.00	557.00	61,376
17 Jun 25	550.00000 +3.00	562.00	544.00	547.00	1,263,641
16 Jun 25	547.00000 +0.00	557.00	544.00	547.00	140,913
13 Jun 25	547.00000 +12.00	549.76	534.00	537.00	101,065
12 Jun 25	535.00000 +5.00	538.00	528.61	529.00	110,306
11 Jun 25	530.00000 +10.00	532.00	517.41	525.00	134,134
10 Jun 25	520.00000 +10.00	530.00	518.00	518.00	160,578
09 Jun 25	510.00000 +5.00	519.82	505.31	505.31	217,474
06 Jun 25	505.00000 -5.00	510.00	502.00	505.00	133,299
05 Jun 25	510.00000 +5.00	510.00	500.00	505.00	57,199
04 Jun 25	505.00000 +15.00	509.80	492.50	492.50	360,772
03 Jun 25	490.00000 +2.00	491.00	486.27	486.50	193,461
02 Jun 25	488.00000 -2.00	490.00	480.00	485.00	79,204
30 May 25	490.00000 +5.00	490.00	481.50	485.00	263,577
29 May 25	485.00000 +0.00	489.66	480.00	485.00	36,986
28 May 25	485.00000 +0.00	489.30	483.35	485.00	89,474
27 May 25	485.00000 +2.50	490.00	482.00	482.50	203,013
23 May 25	482.50000 +0.00	485.00	478.00	482.50	151,594
22 May 25	482.50000 +2.50	485.00	475.00	480.00	71,024
21 May 25	480.00000 +0.00	484.00	475.00	482.50	45,146
20 May 25	480.00000 +0.00	485.00	478.00	480.00	338,816
19 May 25	480.00000 +2.50	490.00	476.30	477.50	266,405
16 May 25	477.50000 +3.50	482.00	470.00	475.00	13,400
15 May 25	474.00000 +4.00	480.00	465.00	470.00	14,294
14 May 25	470.00000 -5.00	479.00	465.00	477.50	69,055
13 May 25	475.00000 +0.00	485.00	470.26	475.00	265,998
12 May 25	475.00000 +15.00	475.00	457.00	460.00	86,958
09 May 25	460.00000 +16.00	464.80	445.00	446.00	97,871
08 May 25	444.00000 -11.00	448.00	439.00	445.00	176,729
07 May 25	455.00000 +5.00	459.00	445.00	447.50	503,126
06 May 25	450.00000 +5.00	450.00	440.33	445.00	741,471
02 May 25	445.00000 +2.50	450.00	440.20	442.50	55,099
01 May 25	442.50000 -0.50	450.00	433.20	446.50	28,641
30 Apr 25	443.00000 -2.00	449.24	443.00	447.50	334,631
29 Apr 25	445.00000 -6.50	454.99	445.00	451.50	203,426
28 Apr 25	451.50000 +6.50	454.86	445.00	445.00	685,261
25 Apr 25	445.00000 +5.00	450.00	438.00	438.00	60,411
24 Apr 25	440.00000 +18.00	440.00	420.55	420.55	885,889
23 Apr 25	422.00000 +8.50	424.00	410.00	413.50	275,626
22 Apr 25	413.50000 +0.00	417.00	413.50	413.50	86,126
17 Apr 25	413.50000 +0.00	416.00	410.00	413.50	181,633
16 Apr 25	413.50000 -1.50	415.60	413.50	413.50	23,212
15 Apr 25	415.00000 +3.00	419.99	411.00	412.50	233,148
14 Apr 25	412.00000 +0.50	415.00	408.00	411.50	63,605
11 Apr 25	411.50000 +5.50	411.50	406.85	410.00	71,725
10 Apr 25	406.00000 -5.50	420.00	406.00	415.00	251,005
09 Apr 25	411.50000 -3.50	415.00	405.00	410.00	418,732
08 Apr 25	415.00000 +9.50	419.40	405.50	410.00	288,447
07 Apr 25	405.50000 -7.50	410.39	400.00	410.39	57,770
04 Apr 25	413.00000 -9.50	423.70	410.39	422.50	116,516
03 Apr 25	422.50000 -5.00	425.00	420.00	425.00	17,984
02 Apr 25	427.50000 +0.00	429.99	423.00	427.50	69,357
01 Apr 25	427.50000 +5.00	428.50	421.89	422.50	91,211
31 Mar 25	422.50000 -5.50	431.85	420.00	428.50	44,884
28 Mar 25	428.00000 +3.00	431.00	426.90	428.50	52,010
27 Mar 25	425.00000 -3.50	425.00	425.00	425.00	28,271
26 Mar 25	428.50000 +6.00	435.00	420.94	422.50	69,562
25 Mar 25	422.50000 -1.50	424.90	420.30	423.50	66,984
24 Mar 25	424.00000 -2.00	426.50	424.00	426.00	26,895
21 Mar 25	426.00000 +0.00	426.54	425.10	426.00	24,881
20 Mar 25	426.00000 -4.00	435.00	422.00	430.00	24,269
19 Mar 25	430.00000 -1.00	435.00	426.00	432.50	21,384
18 Mar 25	431.00000 -10.50	442.00	430.00	441.50	64,970
17 Mar 25	441.50000 -1.50	445.00	440.00	443.00	53,603
14 Mar 25	443.00000 -2.50	445.99	441.25	445.50	29,902
13 Mar 25	445.50000 -3.00	450.00	442.75	448.50	233,247
12 Mar 25	448.50000 +3.50	450.00	442.00	445.00	73,187
11 Mar 25	445.00000 +5.00	448.29	439.40	440.00	136,347
10 Mar 25	440.00000 +0.00	445.00	438.00	440.00	33,593
07 Mar 25	440.00000 +0.00	445.00	435.00	440.00	36,258
06 Mar 25	440.00000 +0.00	444.98	437.20	440.00	36,721
05 Mar 25	440.00000 +0.00	445.00	435.25	440.00	95,040
04 Mar 25	440.00000 +0.00	442.00	438.51	440.00	26,718
03 Mar 25	440.00000 +0.00	442.75	435.00	440.00	51,398
28 Feb 25	440.00000 +0.00	440.00	438.80	440.00	18,966
27 Feb 25	440.00000 +0.00	443.00	436.50	440.00	350,664
26 Feb 25	440.00000 +0.00	444.50	435.00	440.00	18,824
25 Feb 25	440.00000 +2.50	441.65	435.00	437.50	250,951
24 Feb 25	437.50000 -2.50	437.50	435.00	437.50	32,961
21 Feb 25	440.00000 +0.00	440.00	435.00	440.00	4,533
20 Feb 25	440.00000 +0.00	441.60	436.20	440.00	51,363
19 Feb 25	440.00000 +0.00	442.50	438.00	442.50	101,470
18 Feb 25	440.00000 +0.00	443.50	436.80	440.00	36,151
17 Feb 25	440.00000 +7.50	445.00	430.00	432.50	168,156
14 Feb 25	432.50000 +7.50	434.00	423.60	425.00	88,462
13 Feb 25	425.00000 +7.50	425.00	415.00	417.50	61,186
12 Feb 25	417.50000 +4.00	420.00	413.66	413.66	12,053
11 Feb 25	413.50000 +3.50	414.75	405.00	407.50	33,719
10 Feb 25	410.00000 -5.00	411.00	400.00	410.00	103,794
07 Feb 25	415.00000 +5.00	415.00	405.00	410.00	89,028
06 Feb 25	410.00000 +7.50	412.50	405.00	405.00	113,019
05 Feb 25	402.50000 +0.00	405.00	400.00	402.50	44,809
04 Feb 25	402.50000 +1.50	404.15	400.00	401.00	37,491
03 Feb 25	401.00000 -11.50	415.00	399.00	412.50	81,144
31 Jan 25	412.50000 -1.50	420.00	407.50	415.00	58,402
30 Jan 25	414.00000 +4.00	423.20	406.75	420.00	189,071
29 Jan 25	410.00000 +0.00	415.00	407.00	410.00	57,430
28 Jan 25	410.00000 +0.00	414.90	405.00	405.00	128,660
27 Jan 25	410.00000 +10.00	410.00	400.21	400.21	16,133
24 Jan 25	400.00000 +0.00	405.00	395.00	400.00	27,333
23 Jan 25	400.00000 +0.00	405.00	395.00	400.00	15,042
22 Jan 25	400.00000 +0.00	401.49	398.60	400.00	19,331
21 Jan 25	400.00000 +0.00	403.00	399.10	400.00	60,433
20 Jan 25	400.00000 +0.00	402.00	396.66	400.00	15,360
17 Jan 25	400.00000 +0.00	403.21	395.00	400.00	33,888
16 Jan 25	400.00000 +0.00	402.40	397.50	400.00	10,493
15 Jan 25	400.00000 +0.00	405.00	395.00	397.50	145,637
14 Jan 25	400.00000 +0.00	401.23	395.00	398.50	57,267
13 Jan 25	400.00000 -8.00	410.00	396.55	407.50	51,163
10 Jan 25	408.00000 -4.50	415.00	405.50	412.50	184,821
09 Jan 25	412.50000 -2.50	418.50	410.02	415.00	312,555
08 Jan 25	415.00000 -1.00	423.00	412.50	417.50	39,847
07 Jan 25	416.00000 +3.50	420.00	405.00	412.50	56,224
06 Jan 25	412.50000 +7.50	415.00	400.00	405.00	360,653
03 Jan 25	405.00000 +0.00	408.13	405.00	405.00	3,798
02 Jan 25	405.00000 +0.00	409.99	405.00	405.00	11,751
31 Dec 24	405.00000 +0.00	408.45	405.00	405.00	3,753
30 Dec 24	405.00000 +0.00	410.00	400.00	405.00	22,447
27 Dec 24	405.00000 +0.00	410.00	402.35	405.00	18,176
24 Dec 24	405.00000 +5.00	408.49	402.00	402.00	15,547
23 Dec 24	400.00000 +6.00	404.30	393.00	395.00	117,043
20 Dec 24	394.00000 -3.50	397.00	390.00	397.00	92,516
19 Dec 24	397.50000 -4.50	404.00	395.00	402.50	90,466
18 Dec 24	402.00000 -3.00	410.80	400.00	410.00	44,913
17 Dec 24	405.00000 -7.50	413.25	405.00	412.50	63,384
16 Dec 24	412.50000 -2.50	415.00	406.00	415.00	69,059
13 Dec 24	415.00000 -0.50	417.00	414.00	415.50	85,658
12 Dec 24	415.50000 -0.50	416.75	414.50	416.50	10,751
11 Dec 24	416.00000 -1.00	420.00	415.00	417.00	30,357
10 Dec 24	417.00000 +2.00	419.00	414.06	415.00	32,385
09 Dec 24	415.00000 +0.00	417.00	412.05	415.00	41,064
06 Dec 24	415.00000 -1.00	415.00	404.00	415.00	55,461
05 Dec 24	416.00000 -6.50	425.00	412.00	422.50	59,879
04 Dec 24	422.50000 +0.00	425.00	420.00	422.50	13,835
03 Dec 24	422.50000 +0.00	425.00	420.75	422.50	27,265
02 Dec 24	422.50000 +0.50	425.00	421.23	425.00	20,034
29 Nov 24	422.00000 -3.00	429.00	420.00	425.00	88,157
28 Nov 24	425.00000 -7.50	435.00	420.00	432.50	30,471
27 Nov 24	432.50000 +0.00	435.00	430.00	432.50	41,466
26 Nov 24	432.50000 +0.00	433.00	428.00	432.50	299,180
25 Nov 24	432.50000 +0.00	435.00	428.49	432.50	14,630
22 Nov 24	432.50000 +0.00	434.25	430.00	432.50	23,493
21 Nov 24	432.50000 -1.50	447.00	430.70	434.00	59,870
20 Nov 24	434.00000 -3.50	437.50	432.25	437.50	7,845
19 Nov 24	437.50000 -5.50	442.75	435.50	442.50	71,189
18 Nov 24	443.00000 +0.50	443.00	440.18	442.50	27,027
15 Nov 24	442.50000 -0.50	444.50	441.99	442.50	42,677
14 Nov 24	443.00000 +0.50	444.00	440.17	442.50	45,597
13 Nov 24	442.50000 -2.50	445.00	440.00	442.50	16,792
12 Nov 24	445.00000 +0.00	445.00	441.00	442.50	145,653
11 Nov 24	445.00000 +2.50	445.00	440.00	442.50	100,709
08 Nov 24	442.50000 +0.00	445.00	440.22	442.50	36,727
07 Nov 24	442.50000 +3.50	445.00	438.72	439.00	25,650
06 Nov 24	439.00000 +2.50	439.25	436.00	436.50	8,295
05 Nov 24	436.50000 +2.50	438.00	432.65	434.00	82,151
04 Nov 24	434.00000 -1.00	438.00	430.98	435.00	43,610
01 Nov 24	435.00000 -15.00	445.00	432.00	442.50	90,430
31 Oct 24	450.00000 +8.00	450.00	437.00	439.00	79,205
30 Oct 24	442.00000 +25.00	443.00	416.00	419.50	162,146
29 Oct 24	417.00000 -3.00	422.00	415.25	419.50	119,159
28 Oct 24	420.00000 +3.00	421.50	416.76	419.00	96,970
25 Oct 24	417.00000 +5.00	422.00	411.00	412.00	396,399
24 Oct 24	412.00000 +0.00	412.50	410.25	411.50	92,670
23 Oct 24	412.00000 -2.00	416.77	410.00	416.50	81,981
22 Oct 24	414.00000 -11.00	425.00	412.15	425.00	306,497
21 Oct 24	425.00000 +1.00	428.45	423.33	425.00	51,718
18 Oct 24	424.00000 -1.00	427.00	421.67	425.00	118,036
17 Oct 24	425.00000 +0.00	428.50	420.00	425.00	52,486
16 Oct 24	425.00000 -4.00	429.90	420.50	429.00	106,779
15 Oct 24	429.00000 +0.00	431.45	423.74	429.00	160,513
14 Oct 24	429.00000 -1.00	432.12	425.70	428.50	120,677
11 Oct 24	430.00000 +1.00	433.00	427.50	429.50	34,590
10 Oct 24	429.00000 -5.00	434.00	425.00	432.00	117,668
09 Oct 24	434.00000 +7.00	437.00	425.68	427.00	18,624
08 Oct 24	427.00000 +3.00	429.00	420.25	421.50	84,290
07 Oct 24	424.00000 +2.50	425.00	419.65	421.50	112,711
04 Oct 24	421.50000 +11.50	425.00	419.05	422.50	45,825
03 Oct 24	410.00000 -13.00	424.00	410.00	422.50	58,888
02 Oct 24	423.00000 -2.00	425.00	418.00	421.50	65,244
01 Oct 24	425.00000 +8.00	425.00	407.00	415.00	133,302
30 Sep 24	417.00000 -10.50	423.00	412.00	423.00	66,591
27 Sep 24	427.50000 +0.00	427.50	424.00	427.50	375,708
26 Sep 24	427.50000 -8.50	440.00	425.00	440.00	1,293,670
25 Sep 24	436.00000 -8.00	444.43	435.00	444.43	43,925
24 Sep 24	444.00000 -3.50	448.00	440.00	447.50	66,157
23 Sep 24	447.50000 -2.50	451.75	445.00	450.00	91,960
20 Sep 24	450.00000 +2.00	452.00	445.00	445.00	233,813
19 Sep 24	448.00000 +2.00	450.00	440.00	445.00	51,972
18 Sep 24	446.00000 +3.50	449.33	441.00	442.50	52,644
17 Sep 24	442.50000 -2.50	449.67	440.25	447.50	104,348
16 Sep 24	445.00000 -22.50	470.00	445.00	467.50	102,435
13 Sep 24	467.50000 -7.50	477.77	465.20	475.00	58,685
12 Sep 24	475.00000 +0.00	476.75	470.35	475.00	31,049
11 Sep 24	475.00000 +0.00	475.00	470.00	475.00	52,640
10 Sep 24	475.00000 +3.00	479.50	472.35	472.50	91,971
09 Sep 24	472.00000 -0.50	474.90	470.00	472.50	30,570
06 Sep 24	472.50000 -5.00	480.00	470.00	475.00	17,250
05 Sep 24	477.50000 -5.00	480.00	475.00	480.00	22,943
04 Sep 24	482.50000 -0.50	485.00	480.05	482.50	17,470
03 Sep 24	483.00000 +0.50	485.00	480.00	482.50	75,186
02 Sep 24	482.50000 -2.50	483.90	480.60	483.90	56,116
30 Aug 24	485.00000 -1.00	485.00	481.67	485.00	27,856
29 Aug 24	486.00000 +3.00	486.00	472.00	486.00	42,223
28 Aug 24	483.00000 +0.00	485.22	482.00	485.22	30,261
27 Aug 24	483.00000 -1.50	486.40	482.00	484.50	57,559
23 Aug 24	484.50000 +1.00	487.00	483.55	483.55	15,666
22 Aug 24	483.50000 +1.00	486.45	482.11	482.50	35,470
21 Aug 24	482.50000 +0.00	484.25	480.00	482.50	25,168
20 Aug 24	482.50000 +0.00	484.25	480.01	482.50	43,511
19 Aug 24	482.50000 +3.50	485.00	476.51	479.00	65,074
16 Aug 24	479.00000 +6.50	482.50	470.83	472.50	50,709
15 Aug 24	472.50000 +0.00	474.30	470.05	472.50	62,407
14 Aug 24	472.50000 +5.00	474.00	467.45	467.50	37,902
13 Aug 24	467.50000 +3.50	470.00	465.96	465.96	61,332
12 Aug 24	464.00000 +0.00	466.00	464.00	464.00	45,701
09 Aug 24	464.00000 +1.00	466.00	461.35	463.00	19,989
08 Aug 24	463.00000 +0.00	465.39	462.00	463.00	41,337
07 Aug 24	463.00000 +9.00	469.00	461.00	462.50	89,225
06 Aug 24	454.00000 +10.00	455.00	442.00	444.00	63,601
05 Aug 24	444.00000 -3.50	450.00	437.00	445.00	78,152
02 Aug 24	447.50000 +2.50	450.00	445.00	445.00	28,059
01 Aug 24	445.00000 +3.00	448.00	439.00	442.00	40,136
31 Jul 24	442.00000 +0.00	444.00	440.35	442.00	115,788
30 Jul 24	442.00000 +1.00	444.00	429.00	441.00	57,394
29 Jul 24	441.00000 -1.00	444.00	439.56	442.00	364,817
26 Jul 24	442.00000 +2.00	444.00	440.67	442.00	23,183
25 Jul 24	440.00000 -2.50	444.99	440.00	442.50	190,042
24 Jul 24	442.50000 +0.00	442.50	440.00	442.50	166,607
23 Jul 24	442.50000 +0.00	442.50	440.00	442.50	385,709
22 Jul 24	442.50000 +0.00	447.00	440.00	442.50	28,781
19 Jul 24	442.50000 +12.50	444.00	430.00	441.00	44,601
18 Jul 24	430.00000 -12.50	444.90	430.00	442.50	39,538
17 Jul 24	442.50000 +1.50	445.00	437.04	441.00	68,986
16 Jul 24	441.00000 -2.00	445.00	438.00	442.50	36,061
15 Jul 24	443.00000 +0.50	445.00	440.05	442.50	14,309
12 Jul 24	442.50000 -3.50	445.00	440.00	445.00	35,497
11 Jul 24	446.00000 +0.00	448.00	440.00	446.00	61,646
10 Jul 24	446.00000 +3.50	449.93	443.22	443.22	40,508
09 Jul 24	442.50000 +5.00	449.90	438.02	438.02	37,021
08 Jul 24	437.50000 +0.00	439.95	435.30	437.50	28,169
05 Jul 24	437.50000 -1.50	440.00	435.00	437.50	34,267
04 Jul 24	439.00000 +2.00	439.75	435.00	437.50	543,433
03 Jul 24	437.00000 -0.50	440.00	435.00	437.50	146,904
02 Jul 24	437.50000 +0.00	439.75	435.01	437.50	40,159
01 Jul 24	437.50000 +0.50	439.99	435.50	437.50	130,719
28 Jun 24	437.00000 -0.50	439.89	435.00	437.50	71,132
27 Jun 24	437.50000 +0.00	439.48	436.50	437.50	7,806
26 Jun 24	437.50000 +0.00	443.00	436.25	437.50	52,079
25 Jun 24	437.50000 -2.50	445.00	435.24	440.00	182,367
24 Jun 24	440.00000 -5.00	444.85	435.24	444.85	148,022
21 Jun 24	445.00000 +0.00	449.85	440.00	445.00	138,427
20 Jun 24	445.00000 +0.00	448.78	442.20	445.00	6,947
19 Jun 24	445.00000 -2.50	449.84	440.24	447.50	18,153
18 Jun 24	447.50000 +2.50	450.00	440.32	445.00	33,197
17 Jun 24	445.00000 +0.00	450.00	440.00	445.00	18,650
14 Jun 24	445.00000 -5.00	451.30	440.00	450.00	44,767
13 Jun 24	450.00000 +0.00	455.00	445.00	450.00	18,357
12 Jun 24	450.00000 +0.00	454.81	445.00	450.00	21,259
11 Jun 24	450.00000 +0.00	454.84	446.20	450.00	55,074
10 Jun 24	450.00000 +9.00	454.70	438.00	440.00	151,417
07 Jun 24	441.00000 -1.50	444.86	436.55	442.50	74,138
06 Jun 24	442.50000 +0.00	445.00	440.00	442.50	7,849
05 Jun 24	442.50000 +10.00	444.00	425.00	430.00	73,206
04 Jun 24	432.50000 +0.00	435.00	430.00	432.50	153,070
03 Jun 24	432.50000 +27.50	435.78	405.00	407.50	185,673
31 May 24	405.00000 +0.00	409.00	400.00	405.00	28,127
30 May 24	405.00000 +10.00	405.00	390.00	395.00	29,598
29 May 24	395.00000 +2.50	400.00	390.60	392.50	33,364
28 May 24	392.50000 -2.50	396.00	390.95	395.00	39,716
24 May 24	395.00000 -5.00	398.00	392.00	398.00	14,338
23 May 24	400.00000 -5.00	410.00	395.55	405.00	50,698
22 May 24	405.00000 +10.00	410.00	392.00	395.00	111,643
21 May 24	395.00000 +2.50	400.00	391.25	392.50	216,228
20 May 24	392.50000 +0.00	394.95	391.66	392.50	21,261
17 May 24	392.50000 +0.00	395.00	391.00	392.50	216,245
16 May 24	392.50000 -2.50	394.86	390.00	392.50	19,684
15 May 24	395.00000 +2.50	396.95	391.60	392.50	91,943
14 May 24	392.50000 +0.00	395.00	390.00	392.50	22,006
13 May 24	392.50000 -7.50	404.73	390.50	400.00	29,373
10 May 24	400.00000 -1.00	402.49	391.75	395.00	19,707
09 May 24	401.00000 +3.50	401.00	390.06	397.50	42,146
08 May 24	397.50000 +1.50	410.00	395.25	395.25	38,608
07 May 24	396.00000 +6.00	396.00	385.06	390.00	66,797
03 May 24	390.00000 +5.00	390.00	380.00	385.00	39,770
02 May 24	385.00000 -5.00	395.00	380.00	392.50	36,890
01 May 24	390.00000 +7.50	397.90	380.00	382.50	73,258
30 Apr 24	382.50000 -12.50	395.76	381.00	395.00	37,333
29 Apr 24	395.00000 +15.00	400.00	378.50	380.00	137,060
26 Apr 24	380.00000 +0.00	385.00	377.31	380.00	55,177
25 Apr 24	380.00000 +5.00	384.73	373.00	373.00	85,811
24 Apr 24	375.00000 +7.50	382.00	360.00	367.50	122,329
23 Apr 24	367.50000 +22.50	369.95	351.66	351.66	107,646
22 Apr 24	345.00000 +3.00	348.00	336.55	340.00	46,878
19 Apr 24	342.00000 -3.00	343.90	336.55	343.90	94,542
18 Apr 24	345.00000 -3.00	350.00	340.00	345.00	17,510
17 Apr 24	348.00000 +3.00	350.00	340.00	345.00	93,748
16 Apr 24	345.00000 -10.00	355.70	340.00	355.00	61,355
15 Apr 24	355.00000 +1.00	359.64	350.05	355.00	40,602
12 Apr 24	354.00000 -1.00	360.00	350.13	355.00	24,199
11 Apr 24	355.00000 -5.00	360.00	351.11	355.00	78,420
10 Apr 24	360.00000 +7.50	360.00	351.11	352.50	45,888
09 Apr 24	352.50000 +4.50	354.00	340.00	345.00	49,350
08 Apr 24	348.00000 +3.00	350.00	340.00	345.00	74,660
05 Apr 24	345.00000 -5.00	352.30	341.50	350.00	98,403
04 Apr 24	350.00000 +7.50	354.99	341.00	342.50	47,887
03 Apr 24	342.50000 +12.50	348.00	325.50	330.00	84,446
02 Apr 24	330.00000 +0.00	335.00	323.67	325.00	71,873
28 Mar 24	330.00000 +15.00	330.00	316.25	320.00	71,176
27 Mar 24	315.00000 +1.00	323.80	312.55	315.00	67,327
26 Mar 24	314.00000 +0.00	317.49	311.00	312.50	161,940
25 Mar 24	314.00000 -16.00	328.00	310.00	328.00	122,160
22 Mar 24	330.00000 -5.00	333.79	325.00	333.79	92,379
21 Mar 24	335.00000 -5.00	342.00	330.10	340.00	84,422
20 Mar 24	340.00000 -5.00	347.00	337.50	345.00	84,644
19 Mar 24	345.00000 +0.00	350.00	340.00	345.00	44,703
18 Mar 24	345.00000 -2.00	350.00	342.55	345.00	115,775
15 Mar 24	347.00000 -8.00	354.45	341.11	354.45	117,458
14 Mar 24	355.00000 +2.00	357.30	350.11	350.11	47,382
13 Mar 24	353.00000 -1.00	355.00	345.00	350.00	490,746
12 Mar 24	354.00000 -6.00	360.00	345.37	360.00	274,031
11 Mar 24	360.00000 +0.00	367.00	355.00	355.00	726,367
08 Mar 24	360.00000 +10.00	360.00	345.00	350.00	741,289
07 Mar 24	350.00000 +0.00	351.00	346.44	350.00	2,204
06 Mar 24	350.00000 +0.00	350.00	350.00	350.00	62,825
05 Mar 24	350.00000 +0.00	350.00	346.22	350.00	12,835
04 Mar 24	350.00000 +0.00	352.50	345.10	350.00	6,731
01 Mar 24	350.00000 +0.00	350.49	345.10	350.00	1,607
29 Feb 24	350.00000 +0.00	352.39	345.10	350.00	52,858
28 Feb 24	350.00000 +0.00	352.50	346.11	350.00	4,680
27 Feb 24	350.00000 -5.00	367.00	345.00	355.00	44,835
26 Feb 24	355.00000 +0.00	357.50	350.00	355.00	13,021
23 Feb 24	355.00000 +0.00	370.00	351.00	355.00	23,959
22 Feb 24	355.00000 -8.00	360.25	350.00	360.25	11,696
21 Feb 24	363.00000 +3.00	365.00	357.58	360.00	41,543
20 Feb 24	360.00000 -2.00	363.00	355.00	360.00	1,867
19 Feb 24	362.00000 +7.00	362.00	353.22	355.00	24,551
16 Feb 24	355.00000 +3.50	359.90	350.22	350.22	11,711
15 Feb 24	351.50000 +2.50	354.93	350.00	350.00	10,426
14 Feb 24	349.00000 -3.00	350.00	347.49	347.50	20,693
13 Feb 24	352.00000 +4.50	352.00	345.25	347.50	19,281
12 Feb 24	347.50000 -0.50	350.00	345.00	347.50	4,980
09 Feb 24	348.00000 +0.00	360.00	345.25	348.50	14,557
08 Feb 24	348.00000 -2.00	350.00	347.00	348.50	32,835
07 Feb 24	350.00000 +2.50	350.00	347.00	347.50	80,760
06 Feb 24	347.50000 +0.00	348.49	338.00	347.50	3,928
05 Feb 24	347.50000 +0.00	349.90	347.50	347.50	16,274
02 Feb 24	347.50000 +0.00	350.00	345.00	347.50	69,903
01 Feb 24	347.50000 +7.50	354.44	339.00	340.00	21,360
31 Jan 24	340.00000 +2.00	340.00	332.00	332.50	40,896
30 Jan 24	338.00000 +0.00	340.00	331.00	332.50	15,674
29 Jan 24	338.00000 +5.50	339.25	332.00	332.50	10,858
26 Jan 24	332.50000 +0.00	340.00	332.50	332.50	2,859
25 Jan 24	332.50000 -2.50	340.00	332.50	332.50	9,126
24 Jan 24	335.00000 +5.00	335.00	331.00	331.00	3,163
23 Jan 24	330.00000 +2.50	335.00	330.00	330.00	5,277
22 Jan 24	327.50000 +0.00	335.00	327.50	327.50	2,235
19 Jan 24	327.50000 +7.50	335.00	324.90	324.90	48,443
18 Jan 24	320.00000 +5.00	320.00	314.52	315.00	20,472
17 Jan 24	315.00000 +2.50	319.85	305.75	312.50	4,172
16 Jan 24	312.50000 +0.00	314.89	305.75	312.50	12,639
15 Jan 24	312.50000 +5.00	312.50	305.55	307.50	15,712
12 Jan 24	307.50000 -2.50	313.00	306.34	310.00	79,673
11 Jan 24	310.00000 -20.00	335.00	305.00	330.00	121,801
10 Jan 24	330.00000 -14.00	344.00	325.00	342.50	16,321
09 Jan 24	344.00000 -6.00	350.00	336.67	342.50	7,267
08 Jan 24	350.00000 +5.00	350.00	335.00	345.00	51,496
05 Jan 24	345.00000 +0.00	345.00	340.05	345.00	6,647
04 Jan 24	345.00000 +0.00	345.18	340.00	345.00	9,222
03 Jan 24	345.00000 -2.50	347.92	340.00	347.50	8,029
02 Jan 24	347.50000 +0.00	348.49	340.77	347.50	2,901
29 Dec 23	347.50000 +0.00	349.55	341.77	347.50	3,451
28 Dec 23	347.50000 +0.00	351.10	341.65	347.50	6,266
27 Dec 23	347.50000 +0.00	353.90	341.60	347.50	11,921
22 Dec 23	347.50000 +0.00	354.55	343.83	347.50	12,466
21 Dec 23	347.50000 +0.00	354.55	343.33	347.50	4,464
20 Dec 23	347.50000 +5.50	353.35	340.00	347.50	34,407
19 Dec 23	342.00000 -3.00	348.00	333.00	345.00	8,001
18 Dec 23	345.00000 -2.50	348.00	338.00	347.50	47,128
15 Dec 23	347.50000 +0.00	347.50	340.00	347.50	145,857
14 Dec 23	347.50000 +0.00	347.50	340.18	347.50	1,231
13 Dec 23	347.50000 +0.00	347.50	340.18	347.50	2,487
12 Dec 23	347.50000 +0.00	348.00	340.18	347.50	6,314
11 Dec 23	347.50000 +0.00	350.00	340.00	347.50	5,461
08 Dec 23	347.50000 -10.00	359.00	346.00	357.50	29,946
07 Dec 23	357.50000 +0.00	365.00	355.00	357.50	17,508
06 Dec 23	357.50000 -2.50	362.75	350.57	357.50	7,324
05 Dec 23	360.00000 +2.50	361.40	355.10	357.50	15,426
04 Dec 23	357.50000 +10.00	364.92	351.00	351.00	22,271
01 Dec 23	347.50000 +0.00	354.93	344.55	347.50	11,283
30 Nov 23	347.50000 +0.00	353.00	340.00	347.50	8,928
29 Nov 23	347.50000 +2.50	355.00	340.02	347.50	15,360
28 Nov 23	345.00000 -2.50	354.92	340.00	347.50	13,382
27 Nov 23	347.50000 +2.50	357.00	340.00	347.50	7,448
24 Nov 23	345.00000 -2.00	354.92	340.00	347.50	10,260
23 Nov 23	347.00000 +2.00	360.00	340.02	350.00	9,420
22 Nov 23	345.00000 +5.00	354.00	336.00	340.00	77,177
21 Nov 23	340.00000 +0.00	350.00	330.00	340.00	9,873
20 Nov 23	340.00000 +0.00	348.40	336.90	340.00	19,356
17 Nov 23	340.00000 +0.00	340.00	336.00	340.00	3,392
16 Nov 23	340.00000 +0.00	349.84	330.00	340.00	7,522
15 Nov 23	340.00000 +0.00	344.40	330.00	340.00	10,469
14 Nov 23	340.00000 +0.00	349.84	330.00	340.00	27,539
13 Nov 23	340.00000 +0.00	349.84	330.02	340.00	4,925
10 Nov 23	340.00000 +0.00	349.88	330.02	340.00	6,903
09 Nov 23	340.00000 +0.00	349.88	330.20	340.00	45,851
08 Nov 23	340.00000 +10.00	340.00	330.00	330.00	15,751
07 Nov 23	330.00000 +5.00	340.00	320.01	325.00	9,206
06 Nov 23	325.00000 +0.00	329.94	324.37	325.00	6,097
03 Nov 23	325.00000 +5.00	330.00	320.01	325.00	3,551
02 Nov 23	320.00000 -5.00	330.00	320.00	325.00	260,702
01 Nov 23	325.00000 -3.00	330.00	320.10	325.00	8,611
31 Oct 23	328.00000 +5.50	330.00	318.67	322.50	42,735
30 Oct 23	322.50000 +0.00	330.00	315.00	322.50	107,967
27 Oct 23	322.50000 +0.00	330.00	315.00	322.50	114,655
26 Oct 23	322.50000 -7.50	335.00	317.25	330.00	12,759
25 Oct 23	330.00000 +0.00	340.00	319.00	330.00	31,188
24 Oct 23	330.00000 +0.00	334.99	325.17	330.00	14,526
23 Oct 23	330.00000 +15.00	335.00	310.92	315.00	38,495
20 Oct 23	315.00000 +0.00	319.68	314.62	315.00	10,450
19 Oct 23	315.00000 +0.00	319.71	310.00	315.00	6,911
18 Oct 23	315.00000 +0.00	319.71	314.55	315.00	59,753
17 Oct 23	315.00000 +0.00	319.73	310.00	315.00	14,553
16 Oct 23	315.00000 +0.00	320.00	313.00	315.00	45,169
13 Oct 23	315.00000 +0.00	318.50	309.00	315.00	76,824
12 Oct 23	315.00000 +0.00	319.98	300.00	315.00	308,523
11 Oct 23	315.00000 +0.00	319.78	311.50	315.00	880,195
10 Oct 23	315.00000 +15.00	318.50	290.88	300.00	20,221
09 Oct 23	300.00000 +0.00	310.00	290.88	300.00	4,622
06 Oct 23	300.00000 +15.00	307.89	289.99	289.99	11,155
05 Oct 23	285.00000 +5.00	290.00	278.55	280.00	16,811
04 Oct 23	280.00000 +0.00	290.00	276.00	280.00	4,730
03 Oct 23	280.00000 +0.00	280.00	270.90	280.00	17,535
02 Oct 23	280.00000 +0.00	287.00	270.20	280.00	2,564
29 Sep 23	280.00000 +0.00	288.90	270.20	280.00	1,574
28 Sep 23	280.00000 +0.00	280.00	273.11	280.00	3,165
27 Sep 23	280.00000 +0.00	288.90	270.20	280.00	5,671
26 Sep 23	280.00000 +0.00	287.00	271.55	280.00	7,287
25 Sep 23	280.00000 +0.00	280.45	270.62	280.00	5,519
22 Sep 23	280.00000 +0.00	287.00	275.66	280.00	8,737
21 Sep 23	280.00000 -5.00	282.50	275.40	282.50	16,127
20 Sep 23	285.00000 +0.00	288.50	280.00	285.00	7,623
19 Sep 23	285.00000 +2.50	287.75	278.50	282.50	34,962
18 Sep 23	282.50000 -7.50	290.00	278.00	290.00	25,993
15 Sep 23	290.00000 +0.00	299.10	283.00	290.00	3,099
14 Sep 23	290.00000 +0.00	299.10	283.33	290.00	7,698
13 Sep 23	290.00000 +5.00	299.36	283.33	290.00	5,735
12 Sep 23	285.00000 +5.00	300.00	282.00	282.50	46,110
11 Sep 23	280.00000 +0.00	290.00	275.00	280.00	41,093
08 Sep 23	280.00000 +0.00	288.00	275.90	280.00	3,646
07 Sep 23	280.00000 +10.00	290.00	275.55	275.55	9,972
06 Sep 23	270.00000 +0.00	277.60	267.11	270.00	3,094
05 Sep 23	270.00000 +0.00	277.49	266.00	270.00	11,635
04 Sep 23	270.00000 +5.00	274.98	262.55	265.00	30,225
01 Sep 23	265.00000 +0.00	266.75	261.58	265.00	5,715
31 Aug 23	265.00000 +0.00	270.00	261.55	265.00	16,972
30 Aug 23	265.00000 +0.00	270.00	261.20	265.00	10,916
29 Aug 23	265.00000 +0.00	270.00	260.50	265.00	11,336
25 Aug 23	265.00000 +0.00	270.00	264.00	265.00	4,336
24 Aug 23	265.00000 +5.00	269.00	256.20	260.00	24,658
23 Aug 23	260.00000 +2.50	263.77	256.48	257.50	5,917
22 Aug 23	257.50000 -5.00	261.89	255.60	260.00	1,900
21 Aug 23	262.50000 +2.50	269.00	257.25	265.00	51,662
18 Aug 23	260.00000 -5.00	269.90	260.00	265.00	12,316
17 Aug 23	265.00000 +5.00	265.00	260.10	260.10	10,957
16 Aug 23	260.00000 -5.00	265.00	256.85	265.00	57,613
15 Aug 23	265.00000 +0.00	269.45	260.10	265.00	7,107
14 Aug 23	265.00000 +0.00	269.45	255.00	265.00	4,386
11 Aug 23	265.00000 +0.00	265.00	260.60	265.00	6,356
10 Aug 23	265.00000 +0.00	265.00	265.00	265.00	4,915
09 Aug 23	265.00000 -7.50	270.00	262.23	270.00	24,817
08 Aug 23	272.50000 +2.50	275.00	266.10	270.00	4,898
07 Aug 23	270.00000 +0.00	275.00	265.01	270.00	55,921
04 Aug 23	270.00000 +0.00	275.00	260.15	267.50	12,701
03 Aug 23	270.00000 +0.00	270.00	260.00	267.50	76,251
02 Aug 23	270.00000 +5.00	280.00	254.00	270.00	32,615
01 Aug 23	265.00000 +0.00	269.98	265.00	265.00	5,555
31 Jul 23	265.00000 +0.00	269.98	260.31	265.00	17,411
28 Jul 23	265.00000 +0.00	270.00	260.00	265.00	9,066
27 Jul 23	265.00000 +0.00	270.00	263.10	265.00	10,913
26 Jul 23	265.00000 +0.00	269.50	262.34	265.00	44,912
25 Jul 23	265.00000 +0.00	269.90	260.05	265.00	4,237
24 Jul 23	265.00000 -2.50	274.25	261.00	267.50	6,713
21 Jul 23	267.50000 -2.50	275.00	265.00	270.00	27,801
20 Jul 23	270.00000 +0.00	275.00	266.67	270.00	22,852
19 Jul 23	270.00000 +5.00	275.00	266.60	267.50	55,076
18 Jul 23	265.00000 -1.00	270.00	263.28	266.00	16,345
17 Jul 23	266.00000 -7.00	280.00	266.00	273.00	4,337
14 Jul 23	273.00000 +0.00	280.00	266.18	273.00	9,442
13 Jul 23	273.00000 +0.00	273.00	266.00	273.00	15,090
12 Jul 23	273.00000 +2.00	280.00	267.82	271.00	35,304
11 Jul 23	271.00000 +0.00	277.75	264.37	271.00	27,693
10 Jul 23	271.00000 +0.00	280.00	264.37	271.00	14,539
07 Jul 23	271.00000 +0.00	280.00	264.16	271.00	252,659
06 Jul 23	271.00000 +0.00	280.00	264.24	271.00	3,209
05 Jul 23	271.00000 +0.00	271.00	262.20	271.00	15,058
04 Jul 23	271.00000 -1.50	279.07	262.20	272.50	3,424
03 Jul 23	272.50000 -12.50	290.00	266.00	285.00	20,758
30 Jun 23	285.00000 -1.00	289.38	281.20	285.00	22,778
29 Jun 23	286.00000 +1.00	290.00	281.10	285.00	4,949
28 Jun 23	285.00000 -7.50	292.90	280.11	292.50	5,765
27 Jun 23	292.50000 +0.00	295.00	290.00	292.50	8,623
26 Jun 23	292.50000 +0.00	293.60	290.05	292.50	5,774
23 Jun 23	292.50000 -10.00	299.95	290.05	299.95	13,287
22 Jun 23	302.50000 -14.00	325.00	295.17	316.50	12,777
21 Jun 23	316.50000 +2.50	325.00	308.56	316.50	6,997
20 Jun 23	314.00000 +0.00	320.00	308.00	314.00	4,662
19 Jun 23	314.00000 +0.00	320.00	308.40	314.00	6,334
16 Jun 23	314.00000 -6.00	321.25	309.95	320.00	9,602
15 Jun 23	320.00000 +0.00	325.00	315.00	320.00	2,453
14 Jun 23	320.00000 +0.00	325.00	315.00	320.00	15,207
13 Jun 23	320.00000 +0.00	325.00	315.00	320.00	19,098
12 Jun 23	320.00000 +0.00	325.00	310.00	317.50	23,558
09 Jun 23	320.00000 +10.00	320.00	309.10	310.00	11,792
08 Jun 23	310.00000 +0.00	315.00	305.00	310.00	1,326
07 Jun 23	310.00000 -5.00	315.00	305.00	310.00	10,188
06 Jun 23	315.00000 +5.00	315.00	305.00	310.00	4,852
05 Jun 23	310.00000 +0.00	315.00	310.00	310.00	401
02 Jun 23	310.00000 +0.00	315.00	305.60	310.00	1,506
01 Jun 23	310.00000 +5.00	314.00	300.00	305.00	98,401
31 May 23	305.00000 -2.50	310.00	305.00	307.50	8,193
30 May 23	307.50000 +0.00	310.00	305.05	307.50	15,369
26 May 23	307.50000 +0.00	310.00	305.05	307.50	12,200
25 May 23	307.50000 -5.00	314.95	305.05	312.50	10,180
24 May 23	312.50000 +0.00	315.00	310.05	312.50	2,546
23 May 23	312.50000 +0.00	315.00	310.00	312.50	9,776
22 May 23	312.50000 +0.00	315.00	310.05	312.50	10,042
19 May 23	312.50000 -1.50	315.00	304.00	312.50	2,496
18 May 23	314.00000 +1.50	314.00	310.25	312.50	25,282
17 May 23	312.50000 -2.50	318.00	310.88	315.00	8,263
16 May 23	315.00000 +0.00	320.00	310.10	315.00	9,069
15 May 23	315.00000 +0.00	320.00	310.00	315.00	5,486
12 May 23	315.00000 +0.00	324.00	310.10	315.00	31,504
11 May 23	315.00000 -2.50	319.50	311.11	315.00	8,591
10 May 23	317.50000 -7.50	325.00	313.55	317.50	4,042
09 May 23	325.00000 +7.50	325.00	310.63	317.50	23,023
05 May 23	317.50000 +0.00	324.44	310.63	317.50	15,986
04 May 23	317.50000 +0.00	324.97	310.00	317.50	34,580
03 May 23	317.50000 -7.50	327.00	310.00	321.00	23,679
02 May 23	325.00000 -11.00	341.76	317.13	336.00	83,002
28 Apr 23	336.00000 +16.00	339.30	320.00	322.50	18,048
27 Apr 23	320.00000 +22.50	324.85	293.55	297.50	109,122
26 Apr 23	297.50000 +17.50	304.00	275.00	280.00	76,666
25 Apr 23	280.00000 +2.50	285.00	270.00	277.50	49,733
24 Apr 23	277.50000 +0.00	285.00	270.00	277.50	13,018
21 Apr 23	277.50000 +0.00	285.00	270.00	277.50	8,746
20 Apr 23	277.50000 -2.50	285.00	273.35	280.00	51,348
19 Apr 23	280.00000 +0.00	280.00	275.00	280.00	23,161
18 Apr 23	280.00000 +16.00	285.00	275.00	275.00	103,153
17 Apr 23	264.00000 +0.50	265.00	262.15	263.50	39,640
14 Apr 23	263.50000 -6.50	265.00	262.15	263.50	3,099
13 Apr 23	270.00000 +13.00	275.00	262.15	263.50	5,250
12 Apr 23	257.00000 -6.50	265.00	257.00	263.50	1,782
11 Apr 23	263.50000 +1.00	265.00	260.00	262.50	25,425
06 Apr 23	262.50000 -2.50	265.00	261.58	262.50	9,019
05 Apr 23	265.00000 +7.50	280.00	250.00	257.50	99,320
04 Apr 23	257.50000 -7.50	268.00	250.00	265.00	25,184
03 Apr 23	265.00000 +0.00	269.85	262.20	265.00	12,709
31 Mar 23	265.00000 +0.00	265.00	260.00	265.00	11,355
30 Mar 23	265.00000 +0.00	268.00	260.10	265.00	6,343
29 Mar 23	265.00000 +0.00	268.70	260.00	265.00	24,535
28 Mar 23	265.00000 +0.00	268.80	264.61	265.00	1,321
27 Mar 23	265.00000 +0.00	270.00	264.40	265.00	4,696
24 Mar 23	265.00000 +0.00	270.00	263.81	265.00	21,564
23 Mar 23	265.00000 +0.00	270.00	263.81	265.00	17,199
22 Mar 23	265.00000 +0.00	270.00	264.00	265.00	93,853
21 Mar 23	265.00000 +7.50	270.00	253.30	257.50	76,992
20 Mar 23	257.50000 +2.50	264.91	253.40	255.00	3,664
17 Mar 23	255.00000 +5.00	260.00	245.00	250.00	6,949
16 Mar 23	250.00000 +10.00	255.00	241.60	245.00	7,103
15 Mar 23	240.00000 -12.50	259.98	240.00	252.50	12,298
14 Mar 23	252.50000 +1.50	258.00	246.92	251.00	7,109
13 Mar 23	251.00000 -11.50	260.50	245.00	260.50	33,022
10 Mar 23	262.50000 -17.50	278.00	260.00	277.50	9,795
09 Mar 23	280.00000 +0.00	284.00	278.95	280.00	3,156
08 Mar 23	280.00000 +0.00	282.90	270.00	282.50	4,384
07 Mar 23	280.00000 -2.50	286.25	278.36	282.50	2,483
06 Mar 23	282.50000 +0.00	287.65	277.40	282.50	8,306
03 Mar 23	282.50000 +0.00	284.50	278.00	282.50	3,192
02 Mar 23	282.50000 +2.50	285.00	277.50	280.00	6,995
01 Mar 23	280.00000 +0.00	282.40	275.00	280.00	4,434
28 Feb 23	280.00000 -7.50	286.00	275.00	286.00	13,631
27 Feb 23	287.50000 +0.00	295.00	282.40	287.50	7,600
24 Feb 23	287.50000 -2.50	292.75	282.40	290.00	4,526
23 Feb 23	290.00000 +12.50	290.55	283.50	283.50	21,826
22 Feb 23	277.50000 +0.00	284.75	270.00	277.50	26,993
21 Feb 23	277.50000 +0.00	284.90	272.00	277.50	6,564
20 Feb 23	277.50000 -7.50	284.90	272.25	284.90	11,324
17 Feb 23	285.00000 -2.50	287.95	280.00	287.50	52,523
16 Feb 23	287.50000 +0.00	289.94	287.00	287.50	1,780
15 Feb 23	287.50000 +0.00	289.75	286.17	287.50	3,611
14 Feb 23	287.50000 +2.50	290.00	280.00	285.00	3,611
13 Feb 23	285.00000 +0.00	289.50	282.78	285.00	1,405
10 Feb 23	285.00000 +2.50	290.00	282.58	282.58	9,815
09 Feb 23	282.50000 +5.00	284.95	276.11	277.50	20,906
08 Feb 23	277.50000 +12.50	280.00	263.73	265.00	25,627
07 Feb 23	265.00000 +5.00	270.00	255.00	260.00	16,023
06 Feb 23	260.00000 +0.00	265.00	255.00	260.00	14,773
03 Feb 23	260.00000 +0.00	265.51	256.60	260.00	4,624
02 Feb 23	260.00000 +7.50	264.80	255.00	255.00	10,919
01 Feb 23	252.50000 +2.50	255.00	248.00	248.00	23,225
31 Jan 23	250.00000 +9.00	260.00	235.00	252.50	1,388,970
30 Jan 23	241.00000 +2.50	244.00	237.00	238.50	59,066
27 Jan 23	238.50000 +6.00	240.91	230.00	232.50	21,711
26 Jan 23	232.50000 +2.50	234.00	227.60	231.00	45,768
25 Jan 23	230.00000 -1.00	234.50	227.08	231.00	22,043
24 Jan 23	231.00000 +3.50	234.50	227.00	227.50	43,955
23 Jan 23	227.50000 +0.00	229.25	225.05	227.50	3,848
20 Jan 23	227.50000 -2.50	233.50	226.00	230.00	11,262
19 Jan 23	230.00000 +5.00	235.00	225.00	227.50	13,150
18 Jan 23	225.00000 +2.00	230.00	220.00	223.00	116,275
17 Jan 23	223.00000 +0.00	223.60	220.00	223.00	48,790
16 Jan 23	223.00000 +3.00	226.00	215.11	220.50	34,108
13 Jan 23	220.00000 +0.00	226.00	215.00	220.50	10,307
12 Jan 23	220.00000 -0.50	221.75	216.10	220.50	32,472
11 Jan 23	220.50000 +0.00	226.00	216.10	220.50	14,173
10 Jan 23	220.50000 -3.50	226.00	216.10	220.50	4,374
09 Jan 23	224.00000 -3.00	226.70	215.50	226.70	7,938
06 Jan 23	227.00000 +0.00	227.00	224.00	227.00	27,041
05 Jan 23	227.00000 +1.00	230.00	224.40	226.00	5,162
04 Jan 23	226.00000 +0.00	227.00	224.40	226.00	1,146
03 Jan 23	226.00000 +1.00	227.60	222.60	225.00	9,533
30 Dec 22	225.00000 +0.00	226.00	225.00	225.00	66
29 Dec 22	225.00000 +0.00	228.00	222.60	225.00	409
28 Dec 22	225.00000 +1.00	229.00	220.80	224.00	11,711
23 Dec 22	224.00000 +0.00	224.00	224.00	224.00	13
22 Dec 22	224.00000 +0.00	228.00	220.80	224.00	2,492
21 Dec 22	224.00000 +0.00	227.20	220.80	224.00	12,371
20 Dec 22	224.00000 +2.50	227.84	216.70	221.50	8,557
19 Dec 22	221.50000 +5.50	222.00	211.20	216.00	6,033
16 Dec 22	216.00000 +5.00	221.40	207.00	211.00	23,623
15 Dec 22	211.00000 -3.00	216.88	207.00	213.50	16,421
14 Dec 22	214.00000 -6.00	222.90	214.00	220.00	23,791
13 Dec 22	220.00000 -7.50	229.15	215.10	227.50	15,467
12 Dec 22	227.50000 -5.00	231.80	227.50	231.80	2,863
09 Dec 22	232.50000 +0.00	232.50	230.00	232.50	8,608
08 Dec 22	232.50000 +0.00	232.88	230.00	232.50	3,370
07 Dec 22	232.50000 -2.50	238.30	230.00	235.00	8,779
06 Dec 22	235.00000 -2.50	238.25	235.00	237.50	8,118
05 Dec 22	237.50000 -4.00	239.79	235.00	239.79	7,014
02 Dec 22	241.50000 -1.00	241.50	238.01	241.50	7,242
01 Dec 22	242.50000 +0.00	242.50	240.02	242.50	7,519
30 Nov 22	242.50000 +0.00	242.50	240.01	242.50	18,959
29 Nov 22	242.50000 +0.00	242.88	240.00	242.50	3,592
28 Nov 22	242.50000 +0.00	245.00	240.01	242.50	10,977
25 Nov 22	242.50000 -5.00	250.00	240.00	247.50	12,515
24 Nov 22	247.50000 +0.00	247.90	245.00	247.50	14,514
23 Nov 22	247.50000 +0.00	247.50	245.00	247.50	23,463
22 Nov 22	247.50000 -1.50	249.00	245.00	249.00	18,008
21 Nov 22	249.00000 -2.50	251.00	249.00	251.00	15,927
18 Nov 22	251.50000 +0.00	251.50	250.00	251.50	4,986
17 Nov 22	251.50000 +0.00	251.50	250.00	251.50	4,747
16 Nov 22	251.50000 +0.00	253.00	250.06	251.50	23,738
15 Nov 22	251.50000 +3.00	253.00	250.00	250.00	27,753
14 Nov 22	248.50000 -1.50	252.85	245.00	250.00	18,504
11 Nov 22	250.00000 +0.00	252.25	247.00	250.00	8,075
10 Nov 22	250.00000 +1.00	252.76	245.10	249.00	8,415
09 Nov 22	249.00000 -17.00	251.00	241.56	250.00	11,115
14 Oct 22	266.00000 -3.00	267.00	262.16	266.00	71
13 Oct 22	269.00000 +9.00	269.00	262.16	268.50	13,428
12 Oct 22	260.00000 -8.50	275.00	260.00	268.50	5,063
11 Oct 22	268.50000 -1.50	272.00	263.10	270.00	14,737
10 Oct 22	270.00000 +0.00	274.45	265.50	270.00	13,685
07 Oct 22	270.00000 +0.00	275.00	266.75	270.00	6,872
06 Oct 22	270.00000 +5.00	274.80	266.50	270.00	5,224
05 Oct 22	265.00000 -5.00	275.00	265.00	270.00	7,619
04 Oct 22	270.00000 +0.00	275.00	265.00	270.00	5,291
03 Oct 22	270.00000 -7.50	278.90	266.03	275.00	12,069
30 Sep 22	277.50000 -0.50	282.00	275.00	280.00	2,351
29 Sep 22	278.00000 -2.00	285.00	275.00	280.00	228,898
28 Sep 22	280.00000 -15.00	290.00	275.00	290.00	16,190
27 Sep 22	295.00000 +0.00	297.40	290.00	295.00	448,354
26 Sep 22	295.00000 +0.00	304.00	290.00	302.00	114,576
23 Sep 22	295.00000 -7.00	303.99	295.00	302.00	356,432
22 Sep 22	302.00000 -0.50	304.00	300.00	302.00	20,328
21 Sep 22	302.50000 +12.50	303.00	292.50	292.50	11,479
20 Sep 22	290.00000 +0.00	294.80	285.00	290.00	4,344
16 Sep 22	290.00000 +0.00	294.90	285.00	290.00	2,383
15 Sep 22	290.00000 +0.00	295.00	287.50	290.00	11,080
14 Sep 22	290.00000 +0.00	294.80	287.00	290.00	3,624
13 Sep 22	290.00000 +5.00	294.50	285.00	285.00	70,181
12 Sep 22	285.00000 +0.00	290.00	280.00	285.00	7,614
09 Sep 22	285.00000 +0.00	287.90	280.00	285.00	4,976
08 Sep 22	285.00000 +0.00	290.00	281.00	285.00	640,100
07 Sep 22	285.00000 +0.00	287.95	282.00	285.00	1,117
06 Sep 22	285.00000 -1.00	288.00	282.00	285.00	35,012
05 Sep 22	286.00000 +0.00	288.40	282.00	286.00	2,672
02 Sep 22	286.00000 -2.00	289.00	282.00	287.00	8,060
01 Sep 22	288.00000 +0.00	289.75	285.00	288.00	10,765
31 Aug 22	288.00000 +5.00	289.90	281.00	283.00	18,488
30 Aug 22	283.00000 -2.00	287.90	280.00	285.00	5,902
26 Aug 22	285.00000 +0.00	289.00	282.65	285.00	4,002
25 Aug 22	285.00000 +0.00	289.00	282.55	285.00	1,369
24 Aug 22	285.00000 +0.00	289.00	285.00	285.00	504,318
23 Aug 22	285.00000 -7.50	291.75	282.00	291.75	17,877
22 Aug 22	292.50000 +0.00	295.00	290.00	292.50	2,781
19 Aug 22	292.50000 -2.50	305.00	290.00	295.00	23,480
18 Aug 22	295.00000 +10.00	299.00	283.60	285.00	26,583
17 Aug 22	285.00000 +0.00	295.00	283.00	285.00	20,281
16 Aug 22	285.00000 +0.00	290.00	282.20	285.00	521,793
15 Aug 22	285.00000 +7.50	290.00	279.70	279.70	17,447
12 Aug 22	277.50000 -0.50	279.70	275.87	277.50	2,988
11 Aug 22	278.00000 +0.50	278.00	275.00	277.50	34,795
10 Aug 22	277.50000 +0.00	277.50	275.65	277.50	6,804
09 Aug 22	277.50000 +0.00	279.00	275.65	277.50	3,701
08 Aug 22	277.50000 +0.00	280.00	275.61	277.50	33,090
05 Aug 22	277.50000 -2.50	279.85	275.00	279.85	5,146
04 Aug 22	280.00000 +5.00	285.00	276.00	280.00	13,013
03 Aug 22	275.00000 +5.00	280.00	272.50	272.50	11,331
02 Aug 22	270.00000 +5.00	274.00	264.05	265.00	20,342
01 Aug 22	265.00000 -5.00	270.00	264.05	266.00	3,470
29 Jul 22	270.00000 +4.00	270.00	264.05	266.00	10,491
28 Jul 22	266.00000 +2.00	268.00	259.00	264.00	16,345
27 Jul 22	264.00000 -2.50	266.75	260.00	265.00	14,080
26 Jul 22	266.50000 -8.50	272.00	263.14	272.00	18,212
25 Jul 22	275.00000 +0.00	277.00	270.00	275.00	4,979
22 Jul 22	275.00000 -7.00	278.00	270.00	275.00	2,087
21 Jul 22	282.00000 +7.00	282.00	270.25	275.00	633
20 Jul 22	275.00000 -6.00	283.70	270.20	281.00	11,726
19 Jul 22	281.00000 +0.00	285.50	276.50	281.00	2,351
18 Jul 22	281.00000 +6.00	288.00	278.00	281.00	26,971
15 Jul 22	275.00000 +4.00	280.00	270.04	270.04	17,057
14 Jul 22	271.00000 -1.50	274.88	270.25	272.50	7,242
13 Jul 22	272.50000 +9.00	279.90	260.00	263.50	17,348
12 Jul 22	263.50000 -4.00	268.00	255.00	267.50	20,600
11 Jul 22	267.50000 -2.50	272.80	265.05	270.00	34,561
08 Jul 22	270.00000 +10.00	275.00	255.25	260.00	15,375
07 Jul 22	260.00000 +5.00	265.00	255.00	260.00	12,545
06 Jul 22	255.00000 -5.00	262.00	255.00	260.00	17,729
05 Jul 22	260.00000 -8.00	274.00	255.00	272.50	26,814
04 Jul 22	268.00000 -10.00	278.00	266.00	274.00	34,108
01 Jul 22	278.00000 -13.00	287.00	274.00	287.00	28,323
30 Jun 22	291.00000 -5.00	294.00	287.00	294.00	10,000
29 Jun 22	296.00000 -2.00	306.00	292.00	298.00	26,556
28 Jun 22	298.00000 -1.00	302.00	294.00	299.00	5,193
27 Jun 22	299.00000 +0.00	301.00	297.00	299.00	9,836
24 Jun 22	299.00000 -2.00	301.00	296.20	301.00	3,967
23 Jun 22	301.00000 -1.00	303.00	296.00	302.00	9,142
22 Jun 22	302.00000 -1.00	303.90	300.00	303.00	6,869
21 Jun 22	303.00000 -1.00	306.00	300.13	304.00	5,338
20 Jun 22	304.00000 +0.00	308.00	300.00	304.00	2,755
17 Jun 22	304.00000 +0.00	305.00	300.16	304.00	23,684
16 Jun 22	304.00000 +0.00	304.99	302.25	304.00	625
15 Jun 22	304.00000 -1.00	308.00	300.80	305.00	12,057
14 Jun 22	305.00000 +0.00	305.90	300.13	305.00	3,368
13 Jun 22	305.00000 -3.00	309.00	300.00	308.00	71,892
10 Jun 22	308.00000 +0.00	309.92	307.13	308.00	12,692
09 Jun 22	308.00000 +0.00	309.00	308.00	308.00	1,163
08 Jun 22	308.00000 +0.00	309.00	306.90	308.00	58,925
07 Jun 22	308.00000 +0.00	310.00	306.90	308.00	14,257
06 Jun 22	308.00000 +0.00	310.00	306.25	308.00	4,743
01 Jun 22	308.00000 +0.00	309.00	306.25	308.00	4,441
31 May 22	308.00000 +3.00	314.00	304.00	305.00	7,665
30 May 22	305.00000 +0.00	309.68	304.00	305.00	13,749
27 May 22	305.00000 +0.00	310.00	304.00	305.00	16,658
26 May 22	305.00000 +0.00	308.70	302.00	305.00	1,065
25 May 22	305.00000 +0.00	308.90	301.00	305.00	12,571
24 May 22	305.00000 +1.00	309.80	303.00	304.00	12,457
23 May 22	304.00000 -7.00	314.82	304.00	311.00	26,956
20 May 22	311.00000 +0.00	315.00	308.00	311.00	3,336
19 May 22	311.00000 +0.00	315.00	307.16	311.00	14,989
18 May 22	311.00000 +6.00	317.00	305.55	305.55	92,323
17 May 22	305.00000 +10.00	305.00	290.00	295.00	28,661
16 May 22	295.00000 -12.00	308.50	290.00	307.00	18,598
13 May 22	307.00000 +3.00	308.00	302.16	304.00	15,910
12 May 22	304.00000 -1.00	307.50	300.20	305.00	5,009
11 May 22	305.00000 -5.00	312.90	300.00	312.90	9,895
10 May 22	310.00000 -5.50	314.00	308.20	314.00	20,941
09 May 22	315.50000 -8.50	323.00	313.00	323.00	7,793
06 May 22	324.00000 -7.00	327.75	320.00	327.75	10,164
05 May 22	331.00000 -2.50	335.95	327.06	333.50	19,524
04 May 22	333.50000 -19.50	351.00	330.00	351.00	38,280
03 May 22	353.00000 -3.00	358.00	337.21	356.00	22,610
29 Apr 22	356.00000 +0.00	361.00	354.15	356.00	5,325
28 Apr 22	356.00000 -7.00	360.90	353.00	360.50	2,456
27 Apr 22	363.00000 +0.00	365.88	361.75	363.00	3,701
26 Apr 22	363.00000 +2.00	366.00	356.00	361.00	36,719
25 Apr 22	361.00000 -4.00	367.25	356.10	365.00	16,394
22 Apr 22	365.00000 +0.00	368.00	363.00	365.00	4,954
21 Apr 22	365.00000 +0.00	367.40	362.50	365.00	24,701
20 Apr 22	365.00000 +0.00	367.00	362.12	365.00	21,576
19 Apr 22	365.00000 +0.00	368.00	362.12	365.00	6,505
14 Apr 22	365.00000 +3.50	368.00	360.00	361.50	15,768
13 Apr 22	361.50000 -7.00	370.13	358.00	368.50	9,747
12 Apr 22	368.50000 +0.00	370.50	365.14	368.50	14,992
11 Apr 22	368.50000 +8.50	372.00	341.00	360.00	65,804
08 Apr 22	360.00000 +6.00	364.00	352.00	353.00	38,473
07 Apr 22	354.00000 +4.00	354.15	348.00	348.00	9,556
06 Apr 22	350.00000 +1.00	352.00	348.00	349.00	39,737
05 Apr 22	349.00000 +3.00	352.00	342.50	352.00	41,338
04 Apr 22	346.00000 +0.00	350.00	342.00	346.00	29,132
01 Apr 22	346.00000 +0.00	349.00	342.16	346.00	15,053
31 Mar 22	346.00000 +2.00	349.00	344.00	344.00	16,827
30 Mar 22	344.00000 +3.00	346.00	336.20	341.00	10,582
29 Mar 22	341.00000 +13.00	346.00	331.00	331.00	22,666
28 Mar 22	328.00000 +4.73	332.00	318.60	319.00	23,074
25 Mar 22	323.27341 +2.27	323.88	323.27	323.27	2,459
24 Mar 22	321.00000 +0.00	324.00	318.15	321.00	4,303
23 Mar 22	321.00000 +0.00	321.00	321.00	321.00	15,726
22 Mar 22	321.00000 +5.00	324.00	316.00	316.00	6,457
21 Mar 22	316.00000 +8.00	320.00	308.25	308.25	17,495
18 Mar 22	308.00000 +7.00	308.00	308.00	308.00	109,266
17 Mar 22	301.00000 -3.00	303.98	298.00	301.00	6,233
16 Mar 22	304.00000 +5.00	304.00	304.00	304.00	7,659
15 Mar 22	299.00000 -3.00	302.00	297.60	299.00	7,857
14 Mar 22	302.00000 +4.00	302.00	294.00	298.00	22,378
11 Mar 22	298.00000 +0.00	301.00	294.00	298.00	11,670
10 Mar 22	298.00000 +2.00	302.00	293.50	296.00	23,569
09 Mar 22	296.00000 +17.00	300.00	278.00	279.00	49,835
08 Mar 22	279.00000 -24.00	305.00	276.00	303.00	42,910
07 Mar 22	303.00000 -21.00	328.00	300.00	324.00	31,752
04 Mar 22	324.00000 -8.00	333.00	320.00	332.00	24,818
03 Mar 22	332.00000 +2.00	334.00	329.75	330.00	16,110
02 Mar 22	330.00000 +0.00	333.75	328.60	330.00	8,906
01 Mar 22	330.00000 +0.00	334.00	328.05	330.00	13,331
28 Feb 22	330.00000 -2.00	333.00	327.15	330.00	1,281
25 Feb 22	332.00000 +5.00	333.00	326.00	327.00	3,711
24 Feb 22	327.00000 -3.00	330.00	324.00	329.00	4,993
23 Feb 22	330.00000 +0.00	331.75	326.02	330.00	4,827
22 Feb 22	330.00000 -9.00	336.40	322.00	336.40	22,585
21 Feb 22	339.00000 +0.00	343.80	334.00	339.00	30,176
18 Feb 22	339.00000 +0.00	343.90	336.00	339.00	7,633
17 Feb 22	339.00000 +0.00	343.57	336.00	339.00	547,794
16 Feb 22	339.00000 +3.00	343.57	334.00	336.00	12,488
15 Feb 22	336.00000 -3.00	343.57	334.00	343.57	6,659
14 Feb 22	339.00000 +0.00	344.00	334.20	339.00	22,883
11 Feb 22	339.00000 +13.00	344.00	322.16	322.16	44,836
10 Feb 22	326.00000 +5.00	330.00	320.00	321.00	30,015
09 Feb 22	321.00000 +0.00	323.35	319.60	323.35	11,114
08 Feb 22	321.00000 +0.00	323.39	319.50	323.39	7,104
07 Feb 22	321.00000 +0.00	325.00	317.00	321.00	16,874
04 Feb 22	321.00000 +1.00	323.84	316.50	323.04	7,898
03 Feb 22	320.00000 +0.00	323.40	316.50	317.05	7,856
02 Feb 22	320.00000 -2.00	324.00	317.36	323.00	18,551
01 Feb 22	322.00000 +4.00	327.50	316.00	326.00	82,706
31 Jan 22	318.00000 +0.00	320.00	314.00	318.00	39,561
28 Jan 22	318.00000 -1.00	324.00	314.25	319.00	9,413
27 Jan 22	319.00000 +2.00	321.00	314.17	317.00	28,651
26 Jan 22	317.00000 +7.00	320.00	309.60	309.60	24,090
25 Jan 22	310.00000 -1.00	310.40	308.00	309.00	4,065
24 Jan 22	311.00000 -3.00	318.00	308.00	313.90	7,146
21 Jan 22	314.00000 +0.00	316.00	310.75	316.00	18,536
20 Jan 22	314.00000 +0.00	316.00	310.55	313.50	13,751
19 Jan 22	314.00000 +0.00	314.00	310.55	313.60	2,644
18 Jan 22	314.00000 +0.00	316.75	310.55	316.75	2,742
17 Jan 22	314.00000 +0.00	317.84	310.16	314.00	8,430
14 Jan 22	314.00000 +0.00	316.00	310.50	310.50	6,841
13 Jan 22	314.00000 +0.00	318.00	310.00	313.00	5,821
12 Jan 22	314.00000 +1.00	314.50	310.00	310.00	6,800
11 Jan 22	313.00000 +1.00	314.90	310.12	314.64	5,848
10 Jan 22	312.00000 +0.00	315.00	309.90	314.75	17,107
07 Jan 22	312.00000 +2.00	315.80	309.66	311.92	22,377
06 Jan 22	310.00000 -6.00	314.75	308.00	314.75	16,592
05 Jan 22	316.00000 +6.00	316.00	306.00	308.72	19,369
04 Jan 22	310.00000 +0.00	313.84	307.40	312.25	11,359
31 Dec 21	310.00000 -2.25	312.25	307.40	310.00	626
30 Dec 21	312.25000 +2.25	312.25	312.25	312.25	334
29 Dec 21	310.00000 +0.00	313.84	306.00	310.00	4,157
24 Dec 21	310.00000 -1.00	313.84	300.00	310.00	58,517
23 Dec 21	311.00000 +9.00	316.00	305.00	305.00	17,639
22 Dec 21	302.00000 +0.00	305.00	299.75	302.00	16,880
21 Dec 21	302.00000 +0.00	303.60	298.16	302.00	10,056
20 Dec 21	302.00000 +2.00	304.00	296.20	299.00	7,740
17 Dec 21	300.00000 +1.00	303.60	294.00	299.00	218,502
16 Dec 21	299.00000 -7.00	303.60	295.75	299.00	11,184
15 Dec 21	306.00000 +7.00	306.00	295.75	299.00	6,760
14 Dec 21	299.00000 -5.00	302.50	295.75	299.00	10,423
13 Dec 21	304.00000 +8.00	304.00	290.00	292.00	10,147
10 Dec 21	296.00000 +2.00	296.00	290.00	292.00	5,275
09 Dec 21	294.00000 +5.00	294.00	284.00	289.00	3,774
08 Dec 21	289.00000 -1.00	289.00	284.00	287.00	7,489
07 Dec 21	290.00000 +0.00	290.00	284.01	287.00	4,796
06 Dec 21	290.00000 +10.00	290.00	276.18	278.00	18,407
03 Dec 21	280.00000 -4.00	280.00	270.00	278.00	7,004
02 Dec 21	284.00000 +17.00	284.00	264.00	267.00	18,413
01 Dec 21	267.00000 -1.00	271.80	261.60	265.00	4,882
30 Nov 21	268.00000 +2.00	268.75	260.20	266.00	17,735
29 Nov 21	266.00000 +0.00	269.00	263.40	266.00	3,342
26 Nov 21	266.00000 +0.00	270.00	262.24	266.00	10,876
25 Nov 21	266.00000 +3.00	270.00	261.00	263.00	9,639
24 Nov 21	263.00000 +13.00	264.72	246.00	250.00	51,026
23 Nov 21	250.00000 -4.00	256.00	244.00	253.00	14,031
22 Nov 21	254.00000 -15.00	266.12	250.00	266.12	63,266
19 Nov 21	269.00000 +0.00	273.80	266.12	269.00	8,043
18 Nov 21	269.00000 -23.00	293.00	262.00	292.00	49,586
17 Nov 21	292.00000 -1.40	294.30	288.16	292.00	9,508
16 Nov 21	293.39999 +1.40	297.50	293.40	294.00	33,543
15 Nov 21	292.00000 -1.00	296.40	290.00	293.00	6,636
12 Nov 21	293.00000 +1.00	295.00	288.00	292.00	9,412
11 Nov 21	292.00000 -4.00	295.40	288.00	295.40	19,373
10 Nov 21	296.00000 +0.00	296.90	292.00	296.00	6,873
09 Nov 21	296.00000 -2.00	296.90	292.00	296.90	6,716
08 Nov 21	298.00000 -2.00	304.00	294.00	300.00	10,431
05 Nov 21	300.00000 -1.00	301.40	296.00	301.00	18,931
04 Nov 21	301.00000 +1.00	303.00	296.00	300.00	27,610
03 Nov 21	300.00000 +0.00	303.00	297.30	300.00	74,617
02 Nov 21	300.00000 +0.00	300.60	296.00	300.00	2,572,357
01 Nov 21	300.00000 -1.80	306.00	297.30	302.00	9,674
29 Oct 21	301.79999 +3.80	301.80	297.30	298.00	33,065
28 Oct 21	298.00000 -1.00	300.00	297.24	299.00	8,921
27 Oct 21	299.00000 -5.00	300.00	298.50	299.00	5,920
26 Oct 21	304.00000 +4.00	304.00	298.45	299.00	12,867
25 Oct 21	300.00000 +2.00	300.00	296.90	298.00	9,101
22 Oct 21	298.00000 +0.00	300.00	296.70	298.00	5,719
21 Oct 21	298.00000 +1.00	299.99	295.40	297.00	10,251
20 Oct 21	297.00000 -2.00	299.80	294.00	299.00	9,917
19 Oct 21	299.00000 +1.00	300.00	298.00	298.00	10,962
18 Oct 21	298.00000 +0.00	299.40	296.50	298.00	9,310
15 Oct 21	298.00000 +1.00	299.88	294.55	297.00	29,190
14 Oct 21	297.00000 +1.00	299.00	294.00	296.00	6,884
13 Oct 21	296.00000 +0.00	298.00	288.00	296.00	5,215
12 Oct 21	296.00000 +2.00	299.00	288.00	294.00	14,844
11 Oct 21	294.00000 -5.00	301.40	290.40	299.00	5,033
08 Oct 21	299.00000 +0.00	304.00	296.00	300.00	30,705
07 Oct 21	299.00000 +17.00	302.00	278.00	282.00	23,548
06 Oct 21	282.00000 +6.00	283.36	274.32	275.00	6,490
05 Oct 21	276.00000 +1.00	277.20	272.60	275.00	9,707
04 Oct 21	275.00000 +0.00	277.80	272.30	275.00	15,065
01 Oct 21	275.00000 +3.00	278.00	272.00	276.00	90,967
30 Sep 21	272.00000 -1.00	280.00	272.00	273.00	62,405
29 Sep 21	273.00000 +0.00	273.96	272.00	273.00	91,599
28 Sep 21	273.00000 +0.00	275.80	272.00	273.00	61,999
27 Sep 21	273.00000 +0.00	275.12	272.00	274.00	13,351
24 Sep 21	273.00000 +0.00	273.40	272.00	273.00	59,886
23 Sep 21	273.00000 -4.00	273.96	272.00	273.96	11,358
22 Sep 21	277.00000 +0.00	286.00	276.00	277.00	404,440
21 Sep 21	277.00000 +0.00	277.20	276.00	277.00	89,546
20 Sep 21	277.00000 -3.00	280.75	266.00	280.00	37,631
17 Sep 21	280.00000 -13.00	290.00	266.00	290.00	64,350
16 Sep 21	293.00000 -7.00	296.00	290.00	296.00	11,698
15 Sep 21	300.00000 -1.00	304.00	296.00	301.00	12,997
14 Sep 21	301.00000 -4.00	309.90	300.00	309.90	46,936
13 Sep 21	305.00000 -1.00	310.60	302.00	306.00	18,660
10 Sep 21	306.00000 +3.00	308.00	300.70	303.00	61,998
09 Sep 21	303.00000 -2.00	305.00	300.12	304.00	4,807
08 Sep 21	305.00000 -8.00	314.00	305.00	313.00	22,756
07 Sep 21	313.00000 -1.00	313.90	308.20	313.90	31,723
06 Sep 21	314.00000 +2.30	318.00	310.00	313.00	8,948
03 Sep 21	311.70001 -0.20	311.70	309.00	311.70	7,631
02 Sep 21	311.89999 -1.10	311.90	309.00	311.90	2,488
01 Sep 21	313.00000 +0.00	313.70	308.00	313.00	31,881
31 Aug 21	313.00000 +0.00	316.50	309.10	313.00	17,883
27 Aug 21	313.00000 +0.00	315.00	309.10	313.00	1,840
26 Aug 21	313.00000 +0.00	314.70	308.50	313.00	24,230
25 Aug 21	313.00000 +0.00	315.40	308.50	313.00	17,041
24 Aug 21	313.00000 +1.00	315.40	311.13	312.00	9,732
23 Aug 21	312.00000 +0.00	315.40	310.00	312.00	7,352
20 Aug 21	312.00000 +4.00	316.00	306.00	308.00	5,526
19 Aug 21	308.00000 -8.00	312.40	302.20	312.40	12,129
18 Aug 21	316.00000 +2.00	320.00	312.40	314.00	7,993
17 Aug 21	314.00000 +0.00	316.72	310.16	314.00	4,062
16 Aug 21	314.00000 -3.00	318.16	312.00	317.00	22,032
13 Aug 21	317.00000 +4.00	318.80	314.12	314.12	14,293
12 Aug 21	313.00000 +2.00	316.00	310.40	311.00	49,005
11 Aug 21	311.00000 +0.00	314.00	309.55	311.00	12,379
10 Aug 21	311.00000 -3.00	316.00	309.00	314.00	37,583
09 Aug 21	314.00000 +0.00	315.60	310.50	314.00	6,604
06 Aug 21	314.00000 +4.00	318.00	310.00	310.00	66,142
05 Aug 21	310.00000 +0.00	312.00	309.60	310.00	10,419
04 Aug 21	310.00000 -1.00	312.30	308.00	311.00	16,052
03 Aug 21	311.00000 -3.00	313.10	308.50	311.00	19,180
02 Aug 21	314.00000 +6.00	314.00	300.00	308.00	32,284
30 Jul 21	308.00000 -4.95	314.00	304.00	312.00	70,691
29 Jul 21	312.95200 +0.95	318.00	312.95	314.00	47,899
28 Jul 21	312.00000 -1.00	313.50	310.00	313.00	31,433
27 Jul 21	313.00000 +0.00	314.47	310.00	313.00	39,298
26 Jul 21	313.00000 -2.50	318.00	312.10	316.00	44,567
23 Jul 21	315.50000 +9.50	315.50	307.40	307.40	8,026
22 Jul 21	306.00000 +3.00	310.00	301.68	303.00	17,357
21 Jul 21	303.00000 -3.00	308.00	297.01	299.00	30,544
20 Jul 21	306.00000 +3.00	306.00	300.60	303.00	17,076
19 Jul 21	303.00000 -1.00	306.00	300.00	304.00	48,039
16 Jul 21	304.00000 +0.00	306.00	294.60	304.00	21,142
15 Jul 21	304.00000 -14.00	312.50	304.00	310.00	43,098
14 Jul 21	318.00000 +6.00	318.00	308.20	312.00	76,914
13 Jul 21	312.00000 -6.00	322.00	306.20	318.00	151,574
12 Jul 21	318.00000 +8.00	320.00	312.50	312.50	10,334
09 Jul 21	310.00000 +8.00	313.80	300.00	303.00	15,795
08 Jul 21	302.00000 +3.00	304.00	298.40	299.00	32,915
07 Jul 21	299.00000 +4.00	301.52	294.00	295.00	25,925
06 Jul 21	295.00000 +0.00	298.00	290.00	295.00	23,470
05 Jul 21	295.00000 -7.00	300.00	291.70	296.00	20,015
02 Jul 21	302.00000 +3.00	302.00	293.40	299.00	76,635
01 Jul 21	299.00000 +0.00	302.00	296.40	299.00	61,322
30 Jun 21	299.00000 +1.30	302.00	292.37	297.00	43,436
29 Jun 21	297.70001 +1.70	302.00	297.70	297.70	16,317
28 Jun 21	296.00000 -4.00	302.00	294.24	300.00	23,576
25 Jun 21	300.00000 +6.00	302.00	298.65	298.65	67,188
24 Jun 21	294.00000 -1.00	300.00	293.40	295.00	12,935
23 Jun 21	295.00000 +8.00	298.00	284.55	287.00	35,010
22 Jun 21	287.00000 -4.00	292.00	280.00	291.00	37,511
21 Jun 21	291.00000 -7.00	300.00	290.60	298.00	44,607
18 Jun 21	298.00000 +0.00	302.00	296.40	301.00	398,605
17 Jun 21	298.00000 -10.00	310.00	298.00	308.00	73,039
16 Jun 21	308.00000 +8.00	312.00	298.00	300.00	117,795
15 Jun 21	300.00000 +6.00	303.90	291.60	294.00	142,102
14 Jun 21	294.00000 +0.00	295.70	291.00	294.00	78,254
11 Jun 21	294.00000 +1.00	298.00	291.00	293.00	54,198
10 Jun 21	293.00000 -1.00	294.00	288.16	292.00	88,240
09 Jun 21	294.00000 +6.00	296.00	286.88	288.00	56,066
08 Jun 21	288.00000 +0.00	290.00	284.12	285.00	47,947
07 Jun 21	288.00000 +8.00	288.00	279.88	279.88	142,618
04 Jun 21	280.00000 +15.00	280.00	266.25	266.25	132,261
03 Jun 21	265.00000 +1.00	268.00	262.00	264.00	77,856
02 Jun 21	264.00000 +0.00	266.50	263.10	264.00	683,702
01 Jun 21	264.00000 +0.00	266.91	263.10	264.00	660,432
28 May 21	264.00000 +0.00	267.63	263.10	264.00	822,821
27 May 21	264.00000 +0.00	272.00	263.10	264.00	63,879
26 May 21	264.00000 -2.00	268.00	260.00	266.00	21,277
25 May 21	266.00000 +0.00	268.00	264.00	266.00	254,413
24 May 21	266.00000 +1.00	268.00	258.00	265.00	166,013
21 May 21	265.00000 +3.00	268.00	260.00	264.00	168,187
20 May 21	262.00000 +2.00	264.00	259.10	264.00	29,090
19 May 21	260.00000 -4.00	268.00	260.00	265.00	58,078
18 May 21	264.00000 +0.00	270.00	262.20	266.00	50,091
17 May 21	264.00000 +1.00	266.40	256.00	266.00	272,778
14 May 21	263.00000 +9.00	268.00	260.25	260.25	208,320
13 May 21	254.00000 +1.00	260.00	250.12	253.00	80,122
12 May 21	253.00000 +3.00	254.00	247.50	250.00	367,358
11 May 21	250.00000 +0.00	254.00	247.28	250.00	296,533
10 May 21	250.00000 +20.00	253.00	233.76	233.76	168,384
07 May 21	230.00000 +0.00	234.00	226.00	230.00	22,926
06 May 21	230.00000 -4.00	234.00	226.00	228.00	35,995
05 May 21	234.00000 +4.00	234.00	226.16	230.00	77,365
04 May 21	230.00000 -15.00	248.00	228.55	245.00	101,632
30 Apr 21	245.00000 +1.00	250.00	239.10	241.00	17,417
29 Apr 21	244.00000 +10.00	244.00	234.10	237.00	58,370
28 Apr 21	234.00000 +21.00	238.00	212.00	213.00	306,344
27 Apr 21	213.00000 -2.00	226.00	210.06	218.00	105,524
26 Apr 21	215.00000 +0.00	217.00	205.00	215.00	18,295
23 Apr 21	215.00000 +4.00	215.60	208.43	211.00	39,663
22 Apr 21	211.00000 +3.00	211.00	206.10	208.00	11,967
21 Apr 21	208.00000 -6.00	211.00	206.80	211.00	8,119
20 Apr 21	214.00000 +4.00	214.00	208.10	211.00	8,741
19 Apr 21	210.00000 +1.10	210.00	210.00	210.00	2,628
16 Apr 21	208.89999 -0.10	208.90	206.40	208.90	7,094
15 Apr 21	209.00000 +0.00	209.00	206.50	209.00	13,978
14 Apr 21	209.00000 +1.00	209.00	206.00	209.00	8,121
13 Apr 21	208.00000 +0.00	208.00	206.12	208.00	9,145
12 Apr 21	208.00000 +0.00	208.00	202.20	208.00	49,812
09 Apr 21	208.00000 +4.00	208.90	204.00	204.00	48,890
08 Apr 21	204.00000 +1.00	209.92	200.18	203.00	82,670
07 Apr 21	203.00000 -2.00	203.90	200.00	203.90	8,573
06 Apr 21	205.00000 -8.00	214.20	204.00	213.00	18,931
01 Apr 21	213.00000 -3.00	218.00	212.00	216.00	16,324
31 Mar 21	216.00000 -5.00	221.95	212.10	221.00	3,455
30 Mar 21	221.00000 -1.90	222.90	220.10	222.90	4,155
29 Mar 21	222.89999 -1.10	222.90	220.10	222.90	1,280
26 Mar 21	224.00000 +4.00	225.00	216.16	220.00	17,183
25 Mar 21	220.00000 -14.00	226.00	218.00	224.00	10,533
24 Mar 21	234.00000 +8.00	239.75	225.00	233.00	57,031
23 Mar 21	226.00000 +4.00	226.00	216.10	219.00	18,587
22 Mar 21	222.00000 +14.00	222.00	212.00	212.00	3,159
19 Mar 21	208.00000 -1.00	208.00	208.00	208.00	70
18 Mar 21	209.00000 +0.00	212.00	207.50	209.00	1,396
17 Mar 21	209.00000 +0.00	212.00	207.50	209.00	4,076
16 Mar 21	209.00000 +6.00	210.00	206.00	206.00	5,871
15 Mar 21	203.00000 -1.00	206.00	202.30	204.00	6,678
12 Mar 21	204.00000 -1.00	205.00	202.00	204.00	10,529
11 Mar 21	205.00000 +3.00	205.00	205.00	205.00	1,662
10 Mar 21	202.00000 +0.00	203.00	202.00	203.00	3,586
09 Mar 21	202.00000 +5.50	202.00	190.00	196.50	7,762
08 Mar 21	196.50000 +0.00	199.00	195.04	196.00	20,558
05 Mar 21	196.50000 +0.00	198.90	195.70	196.50	4,201
04 Mar 21	196.50000 +1.50	200.00	194.60	195.00	23,122
03 Mar 21	195.00000 +2.50	197.88	192.00	192.50	9,938
02 Mar 21	192.50000 +0.20	193.90	191.10	192.00	13,217
01 Mar 21	192.30000 -0.70	193.12	192.30	193.00	7,822
26 Feb 21	193.00000 +0.00	196.00	190.00	193.00	7,070
25 Feb 21	193.00000 +5.00	195.10	192.30	192.30	3,371
24 Feb 21	188.00000 +0.00	193.00	188.00	189.50	8,402
23 Feb 21	188.00000 +2.30	191.00	187.00	187.00	3,945
22 Feb 21	185.70000 +2.70	185.70	185.70	185.70	1,360
19 Feb 21	183.00000 +0.00	186.00	180.12	183.00	4,658
18 Feb 21	183.00000 -3.00	186.00	180.12	185.00	10,146
17 Feb 21	186.00000 -2.50	187.50	185.00	187.50	6,444
16 Feb 21	188.50000 -1.50	193.00	179.50	190.00	8,808
15 Feb 21	190.00000 +1.00	192.25	187.50	190.00	9,437
12 Feb 21	189.00000 -1.00	189.00	189.00	189.00	2,147
11 Feb 21	190.00000 -4.50	193.00	187.20	191.00	4,755
10 Feb 21	194.50000 +0.00	197.00	193.00	194.50	19,207
09 Feb 21	194.50000 +1.50	197.00	192.10	193.00	6,051
08 Feb 21	193.00000 +6.00	194.00	190.00	190.00	4,151
05 Feb 21	187.00000 +1.00	187.00	186.75	186.75	6,541
04 Feb 21	186.00000 +3.50	186.70	178.00	184.50	7,332
03 Feb 21	182.50000 +0.00	183.00	180.00	182.50	1,565
02 Feb 21	182.50000 -4.00	183.10	180.00	183.10	5,872
01 Feb 21	186.50000 -2.50	191.00	183.00	187.50	2,373
29 Jan 21	189.00000 -1.00	190.42	187.10	190.00	1,522
28 Jan 21	190.00000 -1.50	191.00	188.10	191.00	43,763
27 Jan 21	191.50000 -2.90	194.50	190.60	192.50	5,289
26 Jan 21	194.39999 +1.90	194.50	194.40	194.40	3,611
25 Jan 21	192.50000 +4.50	194.40	190.31	194.00	8,507
22 Jan 21	188.00000 +1.00	188.00	188.00	188.00	34,455
21 Jan 21	187.00000 -2.50	189.90	183.00	188.00	5,762
20 Jan 21	189.50000 +1.50	190.00	189.50	189.50	8,683
19 Jan 21	188.00000 +0.00	189.90	186.80	188.00	3,187
18 Jan 21	188.00000 +1.04	190.00	186.00	188.00	15,267
15 Jan 21	186.96001 -1.54	186.96	186.00	186.96	4,584
14 Jan 21	188.50000 -1.50	188.50	188.50	188.50	1,149
13 Jan 21	190.00000 +0.00	191.50	188.00	190.00	27,092
12 Jan 21	190.00000 -1.00	190.04	188.50	190.04	3,111
11 Jan 21	191.00000 -3.00	192.00	190.00	191.00	6,963
08 Jan 21	194.00000 +5.00	194.00	188.00	190.50	9,545
07 Jan 21	189.00000 -0.08	189.00	189.00	189.00	659
06 Jan 21	189.08000 +1.08	189.08	188.00	188.00	3,543
05 Jan 21	188.00000 -1.00	191.00	187.00	189.00	4,188
04 Jan 21	189.00000 +0.00	194.00	184.00	189.00	25,471
31 Dec 20	189.00000 -0.20	194.00	189.00	189.00	11,924
30 Dec 20	189.20000 -0.80	193.80	189.20	190.00	12,421
29 Dec 20	190.00000 +1.00	194.00	183.00	189.00	8,332
24 Dec 20	189.00000 +0.00	195.00	187.60	189.00	9,158
23 Dec 20	189.00000 -6.00	195.00	189.00	190.00	1,032
22 Dec 20	195.00000 +6.00	195.00	195.00	195.00	1,229
21 Dec 20	189.00000 -3.00	195.00	187.30	189.00	5,005
18 Dec 20	192.00000 +3.00	198.86	187.30	187.30	2,875
17 Dec 20	189.00000 +6.00	192.00	189.00	189.00	4,097
16 Dec 20	183.00000 -1.00	189.00	178.00	184.00	7,022
15 Dec 20	184.00000 -1.00	189.90	182.32	185.00	5,821
14 Dec 20	185.00000 -4.00	189.00	184.10	184.10	2,000
11 Dec 20	189.00000 +9.00	189.00	186.86	186.86	5,552
10 Dec 20	180.00000 +0.00	185.00	180.00	180.00	8,879
09 Dec 20	180.00000 +5.40	185.00	179.00	179.00	21,495
08 Dec 20	174.60001 +4.60	174.60	167.00	171.00	14,781
07 Dec 20	170.00000 -3.50	175.60	165.00	173.50	58,856
04 Dec 20	173.50000 -7.00	189.00	170.50	180.50	42,867
03 Dec 20	180.50000 +4.00	185.00	178.00	178.00	13,197
02 Dec 20	176.50000 +1.00	181.00	174.00	175.50	137,796
01 Dec 20	175.50000 +0.00	175.50	175.50	175.50	0
30 Nov 20	175.50000 +0.50	175.90	172.00	174.00	33,572
27 Nov 20	175.00000 +1.00	175.90	175.00	175.00	1,417
26 Nov 20	174.00000 +2.00	175.90	169.80	172.00	21,969
25 Nov 20	172.00000 -2.00	173.00	166.50	169.00	140,215
24 Nov 20	174.00000 -6.00	177.00	164.00	175.00	15,050
23 Nov 20	180.00000 +0.00	180.00	171.00	180.00	22,826
20 Nov 20	180.00000 +0.00	180.00	180.00	180.00	10,271
19 Nov 20	180.00000 +4.00	180.00	178.80	178.80	6,621
18 Nov 20	176.00000 +1.00	179.84	171.50	175.00	55,478
17 Nov 20	175.00000 +1.50	179.00	169.99	173.50	16,581
16 Nov 20	173.50000 +0.00	179.00	168.00	173.50	19,454
13 Nov 20	173.50000 +0.00	175.00	168.00	173.50	8,170
12 Nov 20	173.50000 +0.00	175.00	170.00	173.50	11,650
11 Nov 20	173.50000 +8.50	175.00	158.00	165.00	103,293
10 Nov 20	165.00000 -0.60	165.60	163.00	165.00	36,313
09 Nov 20	165.60001 +0.60	165.60	165.60	165.60	297
06 Nov 20	165.00000 -5.50	167.75	161.00	167.75	8,269
05 Nov 20	170.50000 +0.00	170.50	168.00	170.50	21,575
04 Nov 20	170.50000 -0.50	172.30	167.00	171.00	1,452
03 Nov 20	171.00000 +4.44	173.00	168.00	171.00	19,138
02 Nov 20	166.56000 -6.44	166.56	166.56	166.56	502
30 Oct 20	173.00000 -3.50	179.00	168.56	176.50	11,638
29 Oct 20	176.50000 -6.00	183.00	171.15	182.50	11,711
28 Oct 20	182.50000 -6.00	189.90	181.00	188.50	6,727
27 Oct 20	188.50000 +0.00	188.50	188.50	188.50	0
26 Oct 20	188.50000 +0.00	193.00	182.00	188.50	3,144
23 Oct 20	188.50000 -0.50	194.64	182.49	189.00	12,403
22 Oct 20	189.00000 -3.00	189.20	189.00	189.20	4,501
21 Oct 20	192.00000 -0.50	197.00	187.30	192.50	5,602
20 Oct 20	192.50000 -2.50	197.70	190.50	195.00	8,271
19 Oct 20	195.00000 -3.00	199.00	190.20	195.00	6,125
16 Oct 20	198.00000 +5.00	198.00	198.00	198.00	190
15 Oct 20	193.00000 -3.00	193.00	190.20	193.00	4,579
14 Oct 20	196.00000 +0.00	196.00	196.00	196.00	7,999
13 Oct 20	196.00000 +1.00	196.00	196.00	196.00	2,957
12 Oct 20	195.00000 -1.00	198.25	190.60	196.00	8,866
09 Oct 20	196.00000 -1.00	201.80	195.00	199.00	9,166
08 Oct 20	197.00000 -5.00	202.00	193.10	197.00	5,450
07 Oct 20	202.00000 +5.00	202.00	202.00	202.00	638
06 Oct 20	197.00000 +0.00	199.00	193.08	197.00	1,631
05 Oct 20	197.00000 +2.00	199.40	194.00	195.00	10,338
02 Oct 20	195.00000 +0.00	199.80	192.10	195.00	5,442
01 Oct 20	195.00000 +0.00	195.00	195.00	195.00	0
30 Sep 20	195.00000 -3.00	197.90	192.10	195.00	2,468
29 Sep 20	198.00000 +5.00	198.00	198.00	198.00	1,000
28 Sep 20	193.00000 -4.50	193.00	193.00	193.00	0
25 Sep 20	197.50000 +4.50	198.00	197.50	197.50	2,538
24 Sep 20	193.00000 -4.50	199.90	187.00	197.50	7,470
23 Sep 20	197.50000 -1.40	200.00	195.10	197.50	3,463
22 Sep 20	198.89999 +1.40	199.90	198.90	198.90	7,490
21 Sep 20	197.50000 -7.00	205.00	195.00	204.00	20,371
18 Sep 20	204.50000 -0.50	204.50	204.50	204.50	3,262
17 Sep 20	205.00000 -2.00	208.00	205.00	207.00	9,870
16 Sep 20	207.00000 +0.00	209.64	204.90	207.00	7,331
15 Sep 20	207.00000 +9.00	210.00	200.16	202.50	18,545
14 Sep 20	198.00000 -0.50	203.91	195.00	198.50	6,665
11 Sep 20	198.50000 +3.50	202.00	190.00	192.50	30,121
10 Sep 20	195.00000 +2.50	198.50	195.00	195.00	9,296
09 Sep 20	192.50000 +7.50	196.00	180.20	185.00	12,827
08 Sep 20	185.00000 +7.50	186.00	182.00	186.00	13,256
07 Sep 20	177.50000 +5.50	179.70	176.00	176.00	19,507
04 Sep 20	172.00000 +4.50	175.00	164.55	167.50	8,141
03 Sep 20	167.50000 -1.50	174.00	162.25	167.50	8,130
02 Sep 20	169.00000 +8.70	170.80	169.00	169.00	4,852
01 Sep 20	160.30000 -9.45	160.30	160.30	160.30	2,017
28 Aug 20	169.75000 +2.25	169.95	169.75	169.75	858
27 Aug 20	167.50000 +0.50	170.00	160.20	170.00	13,234
26 Aug 20	167.00000 -5.50	167.00	163.00	167.00	20,108
25 Aug 20	172.50000 -6.50	172.50	165.00	172.50	10,193
24 Aug 20	179.00000 -0.54	179.54	152.34	179.00	4,925
21 Aug 20	179.53999 +0.54	179.54	179.54	179.54	5,550
20 Aug 20	179.00000 +0.00	179.00	179.00	179.00	0
19 Aug 20	179.00000 +1.00	179.75	171.00	179.00	3,424
18 Aug 20	178.00000 +5.00	178.00	168.42	176.00	23,621
17 Aug 20	173.00000 -17.50	188.00	170.00	188.00	29,930
14 Aug 20	190.50000 +0.00	191.85	186.18	190.50	4,715
13 Aug 20	190.50000 +4.32	190.50	190.50	190.50	0
12 Aug 20	186.17999 -4.32	186.18	186.18	186.18	710
11 Aug 20	190.50000 +0.00	190.50	190.50	190.50	0
10 Aug 20	190.50000 +0.00	190.50	190.50	190.50	0
07 Aug 20	190.50000 -1.35	190.50	190.50	190.50	0
06 Aug 20	191.85001 +0.00	191.85	191.85	191.85	5,205
05 Aug 20	191.85001 -0.45	191.85	191.85	191.85	1,200
04 Aug 20	192.30000 +3.30	192.30	192.30	192.30	6
03 Aug 20	189.00000 -1.00	189.00	182.00	189.00	16,651
31 Jul 20	190.00000 -5.00	197.00	173.25	197.00	1,657,695
30 Jul 20	195.00000 -7.00	195.00	193.00	195.00	3,000
29 Jul 20	202.00000 +6.00	205.87	202.00	202.00	3,917
28 Jul 20	196.00000 +2.00	196.00	193.00	196.00	1,498
27 Jul 20	194.00000 -7.50	194.00	194.00	194.00	1,400
24 Jul 20	201.50000 -1.00	201.50	201.50	201.50	2,021
23 Jul 20	202.50000 +22.50	206.00	190.00	190.00	15,084
21 Jul 20	180.00000 -5.00	180.00	180.00	180.00	0
20 Jul 20	185.00000 +0.30	185.00	185.00	185.00	1,000
17 Jul 20	184.70000 +2.20	184.70	184.70	184.70	1,353
16 Jul 20	182.50000 +7.50	182.50	182.50	182.50	1,000
15 Jul 20	175.00000 +0.00	175.00	175.00	175.00	0
14 Jul 20	175.00000 -7.50	175.00	175.00	175.00	0
13 Jul 20	182.50000 +7.50	184.60	182.50	182.50	1,108
10 Jul 20	175.00000 -2.00	175.00	175.00	175.00	0
09 Jul 20	177.00000 +13.50	182.50	177.00	177.00	11,779
08 Jul 20	163.50000 -8.50	163.50	162.40	163.50	4,107
07 Jul 20	172.00000 +1.80	177.60	168.00	172.00	3,386
06 Jul 20	170.20000 -12.80	170.20	168.00	170.20	9,575
03 Jul 20	183.00000 +3.00	183.00	183.00	183.00	2,466
02 Jul 20	180.00000 +6.00	180.00	180.00	180.00	3,617
01 Jul 20	174.00000 +2.15	174.00	167.00	174.00	5,146
30 Jun 20	171.85001 -0.15	171.85	165.00	167.50	3,454
29 Jun 20	172.00000 +0.10	172.00	172.00	172.00	574
26 Jun 20	171.89999 +4.40	172.00	171.90	171.90	7,002
25 Jun 20	167.50000 +0.00	179.80	164.00	170.00	12,953
24 Jun 20	167.50000 -1.50	171.40	167.50	167.50	72,425
23 Jun 20	169.00000 +4.00	171.40	169.00	169.00	5,878
22 Jun 20	165.00000 -5.00	169.00	165.00	169.00	3,197
19 Jun 20	170.00000 -10.00	177.00	162.00	177.00	23,019
18 Jun 20	180.00000 +0.00	180.00	180.00	180.00	0
17 Jun 20	180.00000 +0.00	180.00	180.00	180.00	0
16 Jun 20	180.00000 +5.00	180.00	174.00	175.00	6,300
15 Jun 20	175.00000 +0.00	177.00	170.60	175.00	5,754
12 Jun 20	175.00000 -2.00	176.00	170.00	175.00	49,777
11 Jun 20	177.00000 +2.00	177.00	177.00	177.00	727
10 Jun 20	175.00000 -8.00	178.00	170.00	178.00	10,316
09 Jun 20	183.00000 +0.00	183.00	183.00	183.00	0
08 Jun 20	183.00000 +0.00	183.00	183.00	183.00	0
05 Jun 20	183.00000 +1.50	184.50	176.00	184.50	12,539
04 Jun 20	181.50000 -6.00	181.50	180.30	181.50	3,081
03 Jun 20	187.50000 +0.00	187.50	187.50	187.50	0
02 Jun 20	187.50000 +17.50	190.00	179.00	179.00	8,240
01 Jun 20	170.00000 +0.00	179.00	160.40	170.00	5,947
29 May 20	170.00000 -4.00	179.80	162.00	170.00	1,961
28 May 20	174.00000 +8.00	180.00	174.00	174.00	3,111
27 May 20	166.00000 +0.00	171.50	157.60	166.00	1,187
26 May 20	166.00000 -5.84	172.70	165.22	168.00	15,950
22 May 20	171.84000 +3.84	172.00	171.84	171.84	634
21 May 20	168.00000 -0.75	174.00	160.00	168.00	4,667
20 May 20	168.75000 +0.75	168.75	168.75	168.75	592
19 May 20	168.00000 +0.00	169.00	160.00	167.50	8,600
18 May 20	168.00000 +3.00	169.00	168.00	168.00	4,774
15 May 20	165.00000 +8.00	169.00	155.00	160.00	13,887
14 May 20	157.00000 -18.00	178.00	150.00	175.00	581,286
13 May 20	175.00000 +17.00	180.00	158.00	159.00	16,308
12 May 20	158.00000 -1.00	158.00	158.00	158.00	1,826
11 May 20	159.00000 +1.00	159.00	159.00	159.00	0
07 May 20	158.00000 -3.50	158.00	155.00	158.00	4,069
06 May 20	161.50000 +0.00	161.50	161.50	161.50	0
05 May 20	161.50000 -4.94	168.00	156.43	161.50	9,890
04 May 20	166.44000 +4.94	166.44	166.44	166.44	10
01 May 20	161.50000 -1.00	166.57	156.60	162.50	1,600
30 Apr 20	162.50000 +0.00	168.00	156.60	162.50	3,453
29 Apr 20	162.50000 -6.50	169.00	156.50	162.50	3,637
28 Apr 20	169.00000 +12.80	169.00	169.00	169.00	588
27 Apr 20	156.20000 -1.80	156.20	156.20	156.20	490
24 Apr 20	158.00000 -5.50	158.00	158.00	158.00	1,057
23 Apr 20	163.50000 -1.50	164.00	163.50	163.50	7,591
22 Apr 20	165.00000 -5.00	175.00	150.00	170.00	26,559
21 Apr 20	170.00000 -9.68	176.00	155.15	176.00	15,328
20 Apr 20	179.67999 +1.68	180.00	179.68	179.68	2,305
17 Apr 20	178.00000 +0.00	184.00	176.00	178.00	5,244
16 Apr 20	178.00000 +0.00	180.00	175.00	178.00	7,257
15 Apr 20	178.00000 -4.50	190.00	178.00	183.00	7,326
14 Apr 20	182.50000 +18.70	189.70	164.90	164.90	16,757
09 Apr 20	163.80000 +3.80	163.80	163.80	163.80	3,371
08 Apr 20	160.00000 +0.00	160.00	155.00	160.00	3,728
07 Apr 20	160.00000 +10.00	164.80	152.00	152.00	11,769
06 Apr 20	150.00000 +5.00	152.75	135.30	142.50	15,230
03 Apr 20	145.00000 +0.00	147.00	140.00	147.00	4,689
02 Apr 20	145.00000 -15.20	145.00	145.00	145.00	1,467
01 Apr 20	160.20000 +5.20	160.20	160.20	160.20	773
31 Mar 20	155.00000 +7.50	157.00	135.20	145.00	27,804
30 Mar 20	147.50000 -17.50	161.80	139.05	161.80	24,593
27 Mar 20	165.00000 -7.50	167.50	160.00	167.50	14,476
26 Mar 20	172.50000 +4.90	178.00	160.00	162.50	8,015
25 Mar 20	167.60001 +3.60	174.12	167.60	167.60	46,166
24 Mar 20	164.00000 +4.00	169.50	145.26	150.00	14,833
23 Mar 20	160.00000 -11.00	160.00	140.21	160.00	23,562
20 Mar 20	171.00000 +27.00	180.00	152.82	152.82	18,233
19 Mar 20	144.00000 -21.00	155.00	129.00	155.00	24,267
18 Mar 20	165.00000 -7.50	174.70	165.00	172.50	5,140
17 Mar 20	172.50000 -5.00	173.20	160.00	173.20	17,161
16 Mar 20	177.50000 -13.50	185.25	170.30	185.25	76,628
13 Mar 20	191.00000 +10.00	198.00	179.20	181.00	18,817
12 Mar 20	181.00000 -13.00	192.00	175.40	192.00	25,204
11 Mar 20	194.00000 -0.40	194.00	194.00	194.00	0
10 Mar 20	194.39999 -5.60	194.40	194.40	194.40	942
09 Mar 20	200.00000 -7.00	202.00	200.00	202.00	4,405
06 Mar 20	207.00000 -9.04	212.00	206.00	207.00	1,105
05 Mar 20	216.03999 -5.96	221.00	216.04	221.00	9,827
04 Mar 20	222.00000 -1.00	225.94	220.00	223.00	13,104
03 Mar 20	223.00000 +9.00	229.00	222.00	222.00	20,347
02 Mar 20	214.00000 +17.80	224.80	200.00	200.00	14,265
28 Feb 20	196.20000 -18.80	207.43	196.20	207.43	17,143
27 Feb 20	215.00000 -6.00	222.00	213.57	221.00	13,014
26 Feb 20	221.00000 -17.00	231.00	220.60	231.00	48,363
25 Feb 20	238.00000 +4.00	238.00	238.00	238.00	837
24 Feb 20	234.00000 -16.00	251.92	233.60	250.00	10,102
21 Feb 20	250.00000 -1.00	251.80	250.00	251.00	4,232
20 Feb 20	251.00000 +8.00	255.20	247.90	247.90	18,854
19 Feb 20	243.00000 +17.50	245.98	229.98	229.98	18,530
18 Feb 20	225.50000 +6.50	232.00	225.50	225.50	6,902
17 Feb 20	219.00000 +4.00	223.80	214.00	215.00	13,817
14 Feb 20	215.00000 -10.00	225.96	210.00	225.00	56,366
13 Feb 20	225.00000 -8.00	234.00	224.12	233.00	26,167
12 Feb 20	233.00000 -4.00	236.00	232.00	236.00	10,783
11 Feb 20	237.00000 +0.00	239.70	236.64	237.00	1,587
10 Feb 20	237.00000 -0.20	240.00	236.64	237.00	9,553
07 Feb 20	237.20000 -0.95	241.76	237.20	238.00	20,411
06 Feb 20	238.14999 -3.84	241.99	238.15	238.15	5,261
05 Feb 20	241.99200 +3.99	244.00	241.99	241.99	5,749
04 Feb 20	238.00000 +0.08	242.00	234.15	235.00	24,944
03 Feb 20	237.92000 +3.92	243.99	237.92	237.92	40,041
31 Jan 20	234.00000 +4.00	237.92	228.00	230.00	28,730
30 Jan 20	230.00000 +0.00	233.92	227.15	230.00	17,919
29 Jan 20	230.00000 -3.00	236.00	227.00	233.00	24,530
28 Jan 20	233.00000 +18.00	233.00	220.00	220.00	13,362
27 Jan 20	215.00000 -5.00	220.00	214.00	217.00	8,288
24 Jan 20	220.00000 +0.20	220.00	220.00	220.00	4,565
23 Jan 20	219.80000 +4.80	220.00	219.80	219.80	5,464
22 Jan 20	215.00000 +1.16	216.00	210.12	213.00	17,587
21 Jan 20	213.84000 +0.84	213.84	213.84	213.84	1
20 Jan 20	213.00000 +0.00	213.84	210.00	213.00	7,914
17 Jan 20	213.00000 +1.00	214.16	208.16	212.00	22,120
16 Jan 20	212.00000 -1.00	218.00	210.00	213.00	33,941
15 Jan 20	213.00000 +0.00	216.00	213.00	213.00	6,198
14 Jan 20	213.00000 +14.00	216.80	203.76	203.76	13,901
13 Jan 20	199.00000 -4.85	199.00	198.00	199.00	3,510
10 Jan 20	203.84500 -0.07	203.85	203.85	203.85	7,000
09 Jan 20	203.92000 +1.92	203.92	203.92	203.92	4,413
08 Jan 20	202.00000 +0.00	205.45	198.00	202.00	29,633
07 Jan 20	202.00000 -3.45	205.45	200.15	202.00	5,388
06 Jan 20	205.44501 +3.45	206.00	205.45	205.45	1,608
03 Jan 20	202.00000 +1.98	205.60	200.02	200.02	15,981
02 Jan 20	200.02119 +0.01	203.84	200.02	200.02	7,211
31 Dec 19	200.00999 +0.01	200.01	200.01	200.01	100
30 Dec 19	200.00000 -3.84	203.84	200.00	200.00	2,735
27 Dec 19	203.84000 +0.01	204.00	203.84	203.84	31,402
24 Dec 19	203.82500 +3.82	203.82	203.82	203.82	2,450
23 Dec 19	200.00000 +0.00	203.92	196.40	200.00	29,956
20 Dec 19	200.00000 -1.00	204.00	200.00	201.00	13,922
19 Dec 19	201.00000 -3.00	204.00	200.02	201.00	1,698
18 Dec 19	204.00000 +3.00	204.00	204.00	204.00	3,969
17 Dec 19	201.00000 -3.00	204.50	198.25	203.00	20,807
16 Dec 19	204.00000 +6.50	208.00	197.45	198.50	26,153
13 Dec 19	197.50000 -2.00	201.04	194.00	200.00	51,077
12 Dec 19	199.50000 +0.00	201.17	197.75	199.50	10,578
11 Dec 19	199.50000 +4.00	201.94	196.60	196.60	38,390
10 Dec 19	195.50000 +4.00	198.00	193.10	193.10	11,403
09 Dec 19	191.50000 +0.00	195.00	189.56	191.50	4,059
06 Dec 19	191.50000 +4.65	192.00	187.00	187.00	4,000
05 Dec 19	186.85001 +1.85	186.85	186.85	186.85	1,068
04 Dec 19	185.00000 -1.30	187.00	184.00	185.00	4,682
03 Dec 19	186.30000 -1.85	189.92	186.30	186.50	24,558
02 Dec 19	188.15500 -2.85	190.00	188.15	188.50	3,540
29 Nov 19	191.00000 +2.50	191.00	191.00	191.00	2,600
28 Nov 19	188.50000 +0.50	190.00	188.00	188.00	3,806
27 Nov 19	188.00000 +3.50	190.00	187.04	187.04	15,762
26 Nov 19	184.50000 +0.00	184.50	184.50	184.50	0
25 Nov 19	184.50000 +5.00	199.81	181.70	181.70	89,253
22 Nov 19	179.50000 +7.00	183.00	175.00	175.00	12,610
21 Nov 19	172.50000 +4.00	175.00	167.06	168.50	22,202
20 Nov 19	168.50000 +14.70	170.00	154.75	154.75	40,331
19 Nov 19	153.80000 +1.30	154.25	153.80	153.80	11,787
18 Nov 19	152.50000 +0.00	153.80	151.05	152.50	15,954
15 Nov 19	152.50000 +0.00	153.80	151.05	152.50	2,071
14 Nov 19	152.50000 -1.25	153.80	151.05	152.50	1,797
13 Nov 19	153.74561 +1.25	153.75	153.75	153.75	1,445
12 Nov 19	152.50000 -1.30	153.80	150.00	152.50	9,003
11 Nov 19	153.80000 -0.18	153.80	153.80	153.80	500
08 Nov 19	153.98500 +1.49	153.99	153.99	153.99	3,232
07 Nov 19	152.50000 -1.40	152.50	152.50	152.50	0
06 Nov 19	153.89999 +1.40	155.00	153.90	153.90	39,441
05 Nov 19	152.50000 -1.40	154.90	151.00	152.50	109,828
04 Nov 19	153.89999 +1.40	153.90	153.90	153.90	11
01 Nov 19	152.50000 +0.00	154.00	150.55	152.50	11,563
31 Oct 19	152.50000 +0.51	153.00	151.99	152.50	10,100
30 Oct 19	151.98500 +0.00	151.99	151.99	151.99	2,140
29 Oct 19	151.98500 -0.01	151.99	150.55	151.99	9,833
28 Oct 19	152.00000 -0.50	152.00	150.25	152.00	14,459
25 Oct 19	152.50000 +0.00	152.50	150.00	152.50	110,224
24 Oct 19	152.50000 -0.50	152.50	152.50	152.50	16,649
23 Oct 19	153.00000 -0.03	153.00	150.00	153.00	30,460
22 Oct 19	153.03329 +0.43	153.03	150.51	153.00	23,945
21 Oct 19	152.60001 -0.40	152.60	150.36	152.60	22,582
18 Oct 19	153.00000 +0.30	154.44	152.70	153.00	32,134
17 Oct 19	152.70000 -0.30	152.70	150.00	152.70	64,774
16 Oct 19	153.00000 +0.26	153.00	150.12	153.00	10,710
15 Oct 19	152.74500 -0.21	152.74	150.00	152.74	37,804
14 Oct 19	152.95000 +0.00	152.95	150.12	152.95	6,014
11 Oct 19	152.95000 -0.05	152.95	152.95	152.95	2,263
10 Oct 19	153.00000 +0.00	153.00	153.00	153.00	3,863
09 Oct 19	153.00000 +1.00	153.00	153.00	153.00	0
08 Oct 19	152.00000 -1.00	152.00	152.00	152.00	13,528
07 Oct 19	153.00000 +0.00	153.90	153.00	153.00	4,347
04 Oct 19	153.00000 -7.18	157.90	152.50	157.90	16,665
03 Oct 19	160.17999 +1.68	160.18	160.18	160.18	60
02 Oct 19	158.50000 -2.50	161.00	156.00	160.00	14,155
01 Oct 19	161.00000 +1.40	161.00	161.00	161.00	48
30 Sep 19	159.60001 +0.60	159.60	159.12	159.12	11,000
27 Sep 19	159.00000 +0.00	159.12	156.00	159.00	1,643
26 Sep 19	159.00000 -1.75	160.75	156.00	160.50	15,345
25 Sep 19	160.75000 +0.00	160.75	160.75	160.75	303
24 Sep 19	160.75000 +0.25	160.75	160.75	160.75	4,000
23 Sep 19	160.50000 -2.00	162.13	160.00	161.50	11,102
20 Sep 19	162.50000 -2.00	162.50	158.00	162.50	13,662
19 Sep 19	164.50000 -2.00	166.00	161.50	165.50	11,926
18 Sep 19	166.50000 -1.65	168.21	164.00	166.50	15,225
17 Sep 19	168.14500 -0.15	168.21	168.15	168.15	7,392
16 Sep 19	168.30000 +1.80	168.32	168.30	168.30	4,332
13 Sep 19	166.50000 +0.00	168.44	164.00	166.50	6,047
12 Sep 19	166.50000 +1.50	169.49	165.00	165.00	50,161
11 Sep 19	165.00000 +1.50	169.00	165.00	165.00	20,174
10 Sep 19	163.50000 +0.10	166.79	163.40	165.50	7,624
09 Sep 19	163.39999 -0.10	163.40	163.40	163.40	1,500
06 Sep 19	163.50000 +1.80	164.75	163.50	163.50	3,000
05 Sep 19	161.70000 +1.70	164.69	161.70	161.70	10,003
04 Sep 19	160.00000 +1.50	160.25	160.00	160.00	12,000
03 Sep 19	158.50000 +2.00	158.85	155.00	156.50	24,855
02 Sep 19	156.50000 -7.00	160.50	153.00	160.50	23,920
30 Aug 19	163.50000 +0.00	166.49	160.49	163.50	5,882
29 Aug 19	163.50000 -1.50	163.50	163.50	163.50	0
28 Aug 19	165.00000 -1.51	165.00	165.00	165.00	10,000
27 Aug 19	166.50999 +3.01	166.51	166.51	166.51	3,953
23 Aug 19	163.50000 +0.00	165.00	163.50	163.50	7,720
22 Aug 19	163.50000 +0.00	163.50	163.50	163.50	0
21 Aug 19	163.50000 -1.45	163.50	163.50	163.50	0
20 Aug 19	164.95000 +1.45	164.95	164.95	164.95	2,900
19 Aug 19	163.50000 +3.50	165.00	160.14	161.50	30,976
16 Aug 19	160.00000 -5.50	160.00	160.00	160.00	5,000
15 Aug 19	165.50000 -2.00	167.50	163.00	167.50	6,042
14 Aug 19	167.50000 -0.74	167.50	167.50	167.50	0
13 Aug 19	168.24500 +0.74	168.24	168.24	168.24	62,428
12 Aug 19	167.50000 -0.50	173.00	165.00	171.50	18,815
09 Aug 19	168.00000 +0.00	168.00	168.00	168.00	5,660
08 Aug 19	168.00000 -3.05	168.00	168.00	168.00	548
07 Aug 19	171.05000 -3.95	171.05	170.10	171.05	10,172
06 Aug 19	175.00000 -1.50	176.65	175.00	176.50	5,259
05 Aug 19	176.50000 -4.00	180.00	175.00	180.00	16,072
02 Aug 19	180.50000 -0.50	184.00	178.05	180.50	7,160
01 Aug 19	181.00000 +2.50	182.00	181.00	181.00	7,131
31 Jul 19	178.50000 +15.22	182.00	169.50	169.50	20,606
30 Jul 19	163.28000 -6.22	163.28	163.28	163.28	1,223
29 Jul 19	169.49899 +6.15	169.50	169.50	169.50	3,044
26 Jul 19	163.35001 -3.15	163.35	163.35	163.35	302
25 Jul 19	166.50000 +1.25	169.00	165.00	167.50	9,204
24 Jul 19	165.25000 -4.75	165.25	165.20	165.25	1,002
23 Jul 19	170.00000 +6.86	170.00	170.00	170.00	3,186
22 Jul 19	163.14000 -3.36	163.14	163.14	163.14	1,742
19 Jul 19	166.50000 +0.00	166.50	166.50	166.50	0
18 Jul 19	166.50000 +0.00	168.60	163.14	166.50	7,971
17 Jul 19	166.50000 +0.00	166.50	166.50	166.50	0
16 Jul 19	166.50000 +0.00	169.50	166.50	166.50	1,910
15 Jul 19	166.50000 +1.25	169.90	165.15	168.50	4,483
12 Jul 19	165.25000 -2.25	165.25	165.25	165.25	383
11 Jul 19	167.50000 +0.00	167.50	167.50	167.50	0
10 Jul 19	167.50000 +0.00	167.50	167.50	167.50	0
09 Jul 19	167.50000 +2.25	169.80	165.15	167.50	4,221
08 Jul 19	165.25000 -2.25	165.25	165.25	165.25	458
05 Jul 19	167.50000 +0.00	167.50	167.50	167.50	0
04 Jul 19	167.50000 +0.00	170.00	165.20	167.50	4,618
03 Jul 19	167.50000 +2.00	170.00	162.70	165.50	16,215
02 Jul 19	165.50000 +1.50	165.90	162.50	163.50	12,162
01 Jul 19	164.00000 +0.50	164.00	164.00	164.00	7,124
28 Jun 19	163.50000 -1.00	166.00	161.50	165.50	6,810
27 Jun 19	164.50000 +0.00	166.00	161.14	164.50	12,294
26 Jun 19	164.50000 +3.36	167.09	161.14	164.50	4,324
25 Jun 19	161.14000 -3.36	161.14	161.14	161.14	555
24 Jun 19	164.50000 -2.00	166.75	163.10	166.50	4,136
21 Jun 19	166.50000 +0.00	166.50	166.50	166.50	0
20 Jun 19	166.50000 +0.00	166.50	166.50	166.50	0
19 Jun 19	166.50000 -6.56	170.00	163.00	170.00	29,750
18 Jun 19	173.06000 -2.44	173.06	172.20	173.06	11,802
17 Jun 19	175.50000 -2.08	177.50	175.01	175.50	4,401
14 Jun 19	177.58330 +2.58	177.58	177.58	177.58	2,815
13 Jun 19	175.00000 -1.00	175.00	173.00	175.00	12,641
12 Jun 19	176.00000 +0.00	179.00	174.00	176.00	20,837
11 Jun 19	176.00000 +2.50	179.00	172.00	172.50	33,404
10 Jun 19	173.50000 -1.20	174.70	172.03	173.50	8,769
07 Jun 19	174.70000 +1.20	174.70	174.70	174.70	1,141
06 Jun 19	173.50000 +0.00	174.94	172.06	173.50	6,000
05 Jun 19	173.50000 +0.00	174.94	172.00	173.50	11,100
04 Jun 19	173.50000 -3.15	174.09	173.00	174.09	8,500
03 Jun 19	176.64999 +3.80	176.65	176.65	176.65	5,127
31 May 19	172.85001 -3.15	172.85	172.85	172.85	902
30 May 19	176.00000 +0.00	176.86	176.00	176.00	6,807
29 May 19	176.00000 -0.50	177.94	176.00	176.50	6,085
28 May 19	176.50000 +0.50	177.94	175.51	176.50	961
24 May 19	176.00000 -0.50	176.00	176.00	176.00	432
23 May 19	176.50000 -1.00	177.30	176.00	177.30	28,701
22 May 19	177.50000 +0.00	177.50	177.50	177.50	0
21 May 19	177.50000 +0.00	180.00	176.00	177.50	30,093
20 May 19	177.50000 +2.64	180.00	173.00	173.50	8,775
17 May 19	174.86000 +3.36	175.00	174.86	174.86	1,900
16 May 19	171.50000 +2.35	175.00	171.00	171.00	23,155
15 May 19	169.14999 -2.85	169.15	169.15	169.15	1,000
14 May 19	172.00000 +2.50	172.00	172.00	172.00	600
13 May 19	169.50000 +1.50	171.50	167.76	168.00	10,731
10 May 19	168.00000 +0.00	168.00	168.00	168.00	0
09 May 19	168.00000 +3.00	170.00	166.08	168.00	3,517
08 May 19	165.00000 +2.50	165.00	164.90	164.90	27,168
07 May 19	162.50000 +4.00	165.00	158.75	158.75	26,314
03 May 19	158.50000 +1.10	162.00	155.50	157.50	15,758
02 May 19	157.39999 +0.90	157.40	157.40	157.40	5,100
01 May 19	156.50000 +0.00	157.33	147.75	156.50	2,579,211
30 Apr 19	156.50000 +0.50	157.50	155.50	157.50	17,866
29 Apr 19	156.00000 -3.30	156.00	156.00	156.00	10,000
26 Apr 19	159.30000 +1.80	161.00	159.30	159.30	9,067
25 Apr 19	157.50000 +0.00	157.50	157.50	157.50	0
24 Apr 19	157.50000 +0.00	159.75	156.00	157.50	22,634
23 Apr 19	157.50000 -3.50	162.00	157.00	158.50	27,457
18 Apr 19	161.00000 -1.50	161.00	161.00	161.00	15,701
17 Apr 19	162.50000 +4.00	165.00	162.50	162.50	20,672
16 Apr 19	158.50000 +1.00	160.00	158.50	158.50	3,868
15 Apr 19	157.50000 +1.00	159.00	156.00	156.00	16,887
12 Apr 19	156.50000 +0.00	158.00	155.81	155.81	18,950
11 Apr 19	156.50000 -5.50	166.90	156.05	162.00	77,376
10 Apr 19	162.00000 +5.50	164.00	157.05	157.05	18,096
09 Apr 19	156.50000 +9.00	157.94	148.11	148.50	86,251
08 Apr 19	147.50000 +6.20	150.00	144.50	144.50	9,913
05 Apr 19	141.30000 +6.30	141.30	138.00	138.00	32,116
04 Apr 19	135.00000 +1.50	137.00	130.00	133.50	22,317
03 Apr 19	133.50000 +0.00	133.50	133.50	133.50	0
02 Apr 19	133.50000 -6.50	135.50	133.00	135.50	13,241
01 Apr 19	140.00000 +5.00	140.00	140.00	140.00	5,555
29 Mar 19	135.00000 +5.10	135.00	135.00	135.00	362
28 Mar 19	129.89999 +1.90	129.90	129.90	129.90	38
27 Mar 19	128.00000 +2.00	128.00	125.50	126.00	43,518
26 Mar 19	126.00000 +0.00	126.00	126.00	126.00	0
25 Mar 19	126.00000 +1.00	126.00	126.00	126.00	0
22 Mar 19	125.00000 +1.00	125.00	125.00	125.00	7,500
21 Mar 19	124.00000 +1.00	124.50	123.50	123.50	11,675
20 Mar 19	123.00000 +3.50	123.00	120.00	120.00	143,135
19 Mar 19	119.50000 +1.50	120.00	118.00	118.00	13,170
18 Mar 19	118.00000 -4.50	120.50	116.50	120.50	3,907,284
15 Mar 19	122.50000 -1.10	123.00	120.00	122.50	16,000
14 Mar 19	123.60000 +1.10	123.60	123.60	123.60	5,855
13 Mar 19	122.50000 +0.00	122.50	122.50	122.50	0
12 Mar 19	122.50000 -0.25	122.50	122.50	122.50	0
11 Mar 19	122.75000 -0.85	123.59	122.75	122.75	18,152
08 Mar 19	123.60000 +0.60	123.60	123.60	123.60	35,124
07 Mar 19	123.00000 +0.50	123.77	123.00	123.00	23,470
06 Mar 19	122.50000 +0.00	123.78	122.50	122.50	14,450
05 Mar 19	122.50000 -1.30	123.80	122.50	122.50	22,126
04 Mar 19	123.80000 +1.30	123.80	123.80	123.80	35,664
01 Mar 19	122.50000 -1.45	123.90	122.00	122.50	5,125
28 Feb 19	123.95000 +1.45	123.95	123.95	123.95	2,400
27 Feb 19	122.50000 -1.43	122.50	122.50	122.50	0
26 Feb 19	123.93000 +1.43	123.93	123.93	123.93	4,024
25 Feb 19	122.50000 +0.00	123.95	122.50	122.50	10,628
22 Feb 19	122.50000 +1.50	122.50	122.50	122.50	3,560
21 Feb 19	121.00000 -1.50	121.00	121.00	121.00	270
20 Feb 19	122.50000 -1.50	123.95	122.00	122.50	298,310
19 Feb 19	124.00000 +0.00	124.00	124.00	124.00	24,584
18 Feb 19	124.00000 +1.50	124.00	124.00	124.00	8,855
15 Feb 19	122.50000 +0.00	122.50	122.50	122.50	0
14 Feb 19	122.50000 -0.50	124.90	121.00	122.50	990
13 Feb 19	123.00000 +0.00	123.00	123.00	123.00	18,000
12 Feb 19	123.00000 -1.00	124.00	123.00	123.00	5,112
11 Feb 19	124.00000 +1.50	124.00	124.00	124.00	119
08 Feb 19	122.50000 +1.50	122.50	122.50	122.50	0
07 Feb 19	121.00000 -1.50	121.00	121.00	121.00	4,207
06 Feb 19	122.50000 -0.50	124.00	121.00	122.50	966,224
05 Feb 19	123.00000 +1.50	126.86	123.00	123.50	565,790
04 Feb 19	121.50000 -3.36	125.00	120.00	121.50	62,115
01 Feb 19	124.86000 +3.36	124.86	124.86	124.86	12,000
31 Jan 19	121.50000 -3.36	124.80	120.00	121.50	1,940
30 Jan 19	124.86000 +1.26	124.86	124.86	124.86	12,013
29 Jan 19	123.60000 +2.10	123.60	123.60	123.60	8,300
28 Jan 19	121.50000 -2.50	124.00	121.00	122.50	5,578
25 Jan 19	124.00000 +0.00	124.00	122.50	122.50	27,000
24 Jan 19	124.00000 -1.00	124.00	124.00	124.00	20,000
23 Jan 19	125.00000 +3.00	125.00	125.00	125.00	2,300
22 Jan 19	122.00000 +0.50	122.00	122.00	122.00	5,000
21 Jan 19	121.50000 +0.00	121.50	121.50	121.50	0
18 Jan 19	121.50000 +0.00	121.50	121.50	121.50	145
17 Jan 19	121.50000 +0.00	121.50	121.50	121.50	0
16 Jan 19	121.50000 +0.50	121.50	121.50	121.50	0
15 Jan 19	121.00000 +1.00	121.00	119.00	120.00	4,846
14 Jan 19	120.00000 +5.00	120.00	118.50	118.50	15,302
11 Jan 19	115.00000 +1.50	115.00	113.00	113.50	26,037
10 Jan 19	113.50000 -1.50	114.90	113.00	114.90	3,284
09 Jan 19	115.00000 -1.50	118.00	113.00	116.50	14,700
08 Jan 19	116.50000 +6.50	116.50	116.50	116.50	0
07 Jan 19	110.00000 -2.50	110.00	110.00	110.00	10,000
04 Jan 19	112.50000 +0.00	112.50	112.50	112.50	0
03 Jan 19	112.50000 -2.40	112.50	112.50	112.50	0
02 Jan 19	114.90000 +2.40	114.90	114.90	114.90	990
31 Dec 18	112.50000 +0.00	112.50	112.50	112.50	0
28 Dec 18	112.50000 -2.40	114.90	110.10	112.50	7,000
27 Dec 18	114.90000 +0.00	114.90	114.90	114.90	3,600
24 Dec 18	114.90000 +2.40	114.90	114.90	114.90	1,164
21 Dec 18	112.50000 -0.50	112.50	112.50	112.50	0
20 Dec 18	113.00000 -0.10	113.00	111.00	113.00	11,340
19 Dec 18	113.10000 -4.40	113.10	113.10	113.10	3,000
18 Dec 18	117.50000 +2.40	117.70	117.22	117.50	9,000
17 Dec 18	115.10000 -1.40	115.10	115.10	115.10	1,507
14 Dec 18	116.50000 -1.00	119.00	113.00	117.50	17,050
13 Dec 18	117.50000 -2.50	119.00	115.50	117.50	10,000
12 Dec 18	120.00000 +4.90	120.00	120.00	120.00	7,000
11 Dec 18	115.10000 +0.00	115.10	115.10	115.10	1,099
10 Dec 18	115.10000 -3.40	115.10	115.10	115.10	4,839
07 Dec 18	118.50000 -1.50	120.00	115.00	120.00	29,873
06 Dec 18	120.00000 -2.50	120.00	120.00	120.00	1,057
05 Dec 18	122.50000 +0.00	122.50	122.50	122.50	0
04 Dec 18	122.50000 +0.00	123.90	120.00	122.50	1,622
03 Dec 18	122.50000 -5.00	124.00	120.50	124.00	17,576
30 Nov 18	127.50000 +0.00	128.00	125.00	127.50	15,682
29 Nov 18	127.50000 -0.50	128.00	126.50	128.00	33,000
28 Nov 18	128.00000 +0.00	128.00	128.00	128.00	0
27 Nov 18	128.00000 +0.00	128.00	128.00	128.00	3,265
26 Nov 18	128.00000 -6.00	133.00	128.00	133.00	10,750
23 Nov 18	134.00000 +0.80	134.00	133.20	134.00	10,179
22 Nov 18	133.20000 -0.80	133.20	133.20	133.20	561
21 Nov 18	134.00000 +0.00	134.00	134.00	134.00	0
20 Nov 18	134.00000 +0.00	134.00	134.00	134.00	0
19 Nov 18	134.00000 +0.00	134.00	134.00	134.00	0
16 Nov 18	134.00000 +3.00	134.00	134.00	134.00	0
15 Nov 18	131.00000 -5.50	131.00	131.00	131.00	10,000
14 Nov 18	136.50000 -3.10	136.50	136.50	136.50	0
13 Nov 18	139.60001 +3.10	139.60	139.60	139.60	7,900
12 Nov 18	136.50000 +2.50	136.50	136.50	136.50	0
09 Nov 18	134.00000 -3.00	134.00	134.00	134.00	5,213
08 Nov 18	137.00000 +0.50	137.00	137.00	137.00	22,976
07 Nov 18	136.50000 +0.00	136.50	136.50	136.50	0
06 Nov 18	136.50000 +1.50	136.50	136.50	136.50	0
05 Nov 18	135.00000 -3.75	135.00	135.00	135.00	10,000
02 Nov 18	138.75000 +1.25	139.75	138.75	138.75	3,000
01 Nov 18	137.50000 -2.50	137.50	137.50	137.50	0
31 Oct 18	140.00000 +2.50	140.00	140.00	140.00	6,000
30 Oct 18	137.50000 +0.00	137.50	137.50	137.50	0
29 Oct 18	137.50000 +1.50	137.50	137.50	137.50	0
26 Oct 18	136.00000 +0.00	136.00	136.00	136.00	8,000
25 Oct 18	136.00000 -1.50	136.00	136.00	136.00	1,173
24 Oct 18	137.50000 -2.40	137.50	137.50	137.50	0
23 Oct 18	139.89999 +1.15	140.00	139.90	139.90	11,531
22 Oct 18	138.75000 +3.65	138.75	138.75	138.75	720
19 Oct 18	135.10001 -2.40	135.10	135.10	135.10	333
18 Oct 18	137.50000 -2.50	139.00	135.00	138.50	18,287
17 Oct 18	140.00000 +1.50	140.00	140.00	140.00	915
16 Oct 18	138.50000 +3.00	138.50	138.50	138.50	0
15 Oct 18	135.50000 -3.00	135.50	135.10	135.50	11,500
12 Oct 18	138.50000 +0.50	138.50	138.50	138.50	0
11 Oct 18	138.00000 -4.50	141.00	138.00	140.00	4,175
10 Oct 18	142.50000 +0.40	142.50	142.50	142.50	0
09 Oct 18	142.10001 -2.40	142.10	142.10	142.10	2,800
08 Oct 18	144.50000 +0.00	147.90	143.10	144.50	8,858
05 Oct 18	144.50000 -3.50	144.50	144.50	144.50	0
04 Oct 18	148.00000 +3.00	148.00	148.00	148.00	84
03 Oct 18	145.00000 -2.00	147.70	143.80	145.00	2,008
02 Oct 18	147.00000 +0.00	147.00	147.00	147.00	13,500
01 Oct 18	147.00000 +3.50	147.00	147.00	147.00	2,300
28 Sep 18	143.50000 +0.00	147.00	141.75	143.50	40,867
27 Sep 18	143.50000 +1.00	145.00	142.00	142.50	8,023
26 Sep 18	142.50000 +0.00	142.50	142.50	142.50	0
25 Sep 18	142.50000 +0.00	142.50	142.50	142.50	0
24 Sep 18	142.50000 -3.50	145.10	142.00	143.50	5,118
21 Sep 18	146.00000 +0.00	146.50	145.10	145.10	1,684
20 Sep 18	146.00000 -3.00	146.78	145.00	146.50	5,349
19 Sep 18	149.00000 +1.50	149.00	149.00	149.00	1,640
18 Sep 18	147.50000 -0.13	147.50	147.50	147.50	0
17 Sep 18	147.63000 -2.17	149.80	147.63	147.63	9,852
14 Sep 18	149.80000 +2.30	150.00	149.80	149.80	3,633
13 Sep 18	147.50000 +0.00	149.90	146.50	147.50	4,112
12 Sep 18	147.50000 +10.10	150.00	136.00	136.00	24,829
11 Sep 18	137.39999 +0.00	137.90	137.40	137.40	2,468
10 Sep 18	137.39999 +1.90	137.40	137.40	137.40	541
07 Sep 18	135.50000 +0.00	135.50	135.50	135.50	0
06 Sep 18	135.50000 +2.25	135.50	135.50	135.50	0
05 Sep 18	133.25000 -4.25	133.25	133.25	133.25	1,548
04 Sep 18	137.50000 +1.50	137.50	137.50	137.50	1,500
03 Sep 18	136.00000 +0.50	136.00	136.00	136.00	14,500
31 Aug 18	135.50000 +0.00	135.50	135.50	135.50	0
30 Aug 18	135.50000 +0.50	135.50	135.50	135.50	0
29 Aug 18	135.00000 +0.00	135.00	135.00	135.00	3,250
28 Aug 18	135.00000 -2.50	135.00	135.00	135.00	6,724
24 Aug 18	137.50000 +0.50	137.50	137.50	137.50	0
23 Aug 18	137.00000 +1.88	137.00	135.10	137.00	7,595
22 Aug 18	135.12500 +0.02	135.13	135.10	135.13	5,000
21 Aug 18	135.10001 -1.90	135.10	135.10	135.10	1,000
20 Aug 18	137.00000 +0.00	137.00	137.00	137.00	7,290
17 Aug 18	137.00000 -0.50	137.00	137.00	137.00	36
16 Aug 18	137.50000 +1.50	137.50	137.50	137.50	283
15 Aug 18	136.00000 -2.50	136.00	136.00	136.00	3,115
14 Aug 18	138.50000 +0.00	138.50	136.10	138.50	32,002
13 Aug 18	138.50000 +0.00	140.25	136.25	138.50	1,420
10 Aug 18	138.50000 -0.40	140.00	138.50	138.50	698,913
09 Aug 18	138.89999 -0.10	138.90	138.90	138.90	1,000
08 Aug 18	139.00000 +0.50	139.00	139.00	139.00	1,750
07 Aug 18	138.50000 +0.00	138.50	138.50	138.50	0
06 Aug 18	138.50000 -1.50	138.50	138.50	138.50	0
03 Aug 18	140.00000 +0.00	140.00	140.00	140.00	7,000
02 Aug 18	140.00000 -2.50	140.10	140.00	140.10	2,000
01 Aug 18	142.50000 +1.00	145.00	140.10	142.50	7,143
31 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
30 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
27 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
26 Jul 18	141.50000 +0.00	141.50	141.50	141.50	0
25 Jul 18	141.50000 +1.40	142.55	140.00	141.50	1,700
24 Jul 18	140.10001 +0.10	140.10	140.00	140.10	2,000
23 Jul 18	140.00000 -2.50	140.00	140.00	140.00	4,000
20 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
19 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
18 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
17 Jul 18	142.50000 +2.50	142.50	142.50	142.50	0
16 Jul 18	140.00000 -2.50	140.00	140.00	140.00	648
13 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
12 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
11 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
10 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
09 Jul 18	142.50000 +2.40	142.50	142.50	142.50	0
06 Jul 18	140.10001 -2.90	140.10	140.10	140.10	5,000
05 Jul 18	143.00000 +0.50	143.00	143.00	143.00	3,471
04 Jul 18	142.50000 +2.50	142.50	142.50	142.50	0
03 Jul 18	140.00000 -2.50	140.00	140.00	140.00	459
02 Jul 18	142.50000 +0.00	142.50	142.50	142.50	0
29 Jun 18	142.50000 +0.00	142.50	142.50	142.50	0
28 Jun 18	142.50000 +0.00	142.50	142.50	142.50	0
27 Jun 18	142.50000 +0.00	143.00	140.00	142.50	6,189
26 Jun 18	142.50000 +2.50	142.50	142.50	142.50	0
25 Jun 18	140.00000 -2.50	143.00	140.00	142.50	5,000
22 Jun 18	142.50000 +2.50	142.50	142.50	142.50	0
21 Jun 18	140.00000 +0.00	140.00	140.00	140.00	1,500
20 Jun 18	140.00000 -7.50	140.00	140.00	140.00	12,525
19 Jun 18	147.50000 +0.00	147.50	147.50	147.50	0
18 Jun 18	147.50000 +0.50	147.50	147.50	147.50	0
15 Jun 18	147.00000 -0.50	147.00	147.00	147.00	3,500
14 Jun 18	147.50000 -2.50	150.00	145.00	150.00	15,000
13 Jun 18	150.00000 -2.50	150.00	150.00	150.00	1,000
12 Jun 18	152.50000 +0.35	152.50	152.50	152.50	395
11 Jun 18	152.14999 -1.35	152.15	152.00	152.15	7,196
08 Jun 18	153.50000 +1.35	153.50	153.50	153.50	0
07 Jun 18	152.14999 +2.15	152.15	152.15	152.15	621
06 Jun 18	150.00000 -3.00	152.00	138.60	152.00	1,565,102
05 Jun 18	153.00000 +1.00	153.00	153.00	153.00	3,000
04 Jun 18	152.00000 -1.50	153.00	152.00	153.00	6,251
01 Jun 18	153.50000 +0.15	153.50	153.50	153.50	0
31 May 18	153.35001 -0.15	153.35	153.30	153.35	11,690
30 May 18	153.50000 -0.50	153.50	153.50	153.50	0
29 May 18	154.00000 -1.00	154.00	154.00	154.00	3,500
25 May 18	155.00000 +1.50	155.00	153.50	153.50	7,246
24 May 18	153.50000 +0.00	154.00	152.56	154.00	5,268
23 May 18	153.50000 +0.00	153.50	153.50	153.50	0
22 May 18	153.50000 +1.55	155.00	151.00	151.00	28,192
21 May 18	151.95000 +3.45	152.00	151.95	151.95	28,299
18 May 18	148.50000 -1.25	151.00	147.55	147.55	4,148
17 May 18	149.75000 +2.25	150.00	149.75	149.75	5,499
16 May 18	147.50000 -2.25	149.65	147.00	147.50	2,961
15 May 18	149.75000 +2.25	149.75	149.75	149.75	994
14 May 18	147.50000 +4.75	148.00	145.50	145.50	7,770
11 May 18	142.75000 -0.25	147.00	142.75	142.75	4,710
10 May 18	143.00000 +3.00	143.00	143.00	143.00	3,000
09 May 18	140.00000 +0.00	141.20	140.00	140.00	11,805
08 May 18	140.00000 +0.50	141.50	140.00	140.00	44,600
04 May 18	139.50000 -2.00	141.50	138.00	139.50	10,924
03 May 18	141.50000 +2.00	141.50	141.50	141.50	660
02 May 18	139.50000 +0.00	139.50	139.50	139.50	0
01 May 18	139.50000 +2.50	139.50	139.00	139.00	6,000
30 Apr 18	137.00000 +1.50	137.00	137.00	137.00	1,460
27 Apr 18	135.50000 +0.00	139.00	134.00	135.50	9,000
26 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
25 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
24 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
23 Apr 18	135.50000 +0.00	138.90	134.00	135.50	9,260
20 Apr 18	135.50000 -1.50	138.90	133.50	135.50	13,575
19 Apr 18	137.00000 -0.50	137.00	137.00	137.00	10,000
18 Apr 18	137.50000 -2.25	139.75	135.75	137.50	7,613
17 Apr 18	139.75000 +4.25	139.75	139.75	139.75	1,423
16 Apr 18	135.50000 -2.00	135.50	135.50	135.50	1,760
13 Apr 18	137.50000 +1.00	137.50	137.50	137.50	0
12 Apr 18	136.50000 +0.00	136.50	136.50	136.50	0
11 Apr 18	136.50000 +0.00	137.85	136.50	136.50	542,000
10 Apr 18	136.50000 +0.50	138.00	136.00	137.50	26,448
09 Apr 18	136.00000 +0.00	137.00	133.00	136.00	11,110
06 Apr 18	136.00000 +0.00	137.00	133.50	136.00	40,995
05 Apr 18	136.00000 +1.00	137.00	136.00	136.00	16,502
04 Apr 18	135.00000 -0.50	135.00	135.00	135.00	0
03 Apr 18	135.50000 +0.00	135.50	135.50	135.50	0
29 Mar 18	135.50000 +0.50	138.00	135.00	137.00	2,855
28 Mar 18	135.00000 -2.00	135.00	135.00	135.00	8,957
27 Mar 18	137.00000 +0.00	137.00	137.00	137.00	0
26 Mar 18	137.00000 +0.00	139.00	135.10	137.00	2,216
23 Mar 18	137.00000 -2.00	137.00	137.00	137.00	0
22 Mar 18	139.00000 +0.50	139.00	139.00	139.00	13,200
21 Mar 18	138.50000 +3.40	138.50	138.50	138.50	3,100
20 Mar 18	135.10001 -1.90	135.10	135.10	135.10	8
19 Mar 18	137.00000 -1.50	140.00	137.00	138.50	23,245
16 Mar 18	138.50000 +0.00	138.50	138.50	138.50	0
15 Mar 18	138.50000 +0.00	138.50	138.50	138.50	0
14 Mar 18	138.50000 -1.35	138.50	138.50	138.50	0
13 Mar 18	139.85001 +1.35	139.90	139.85	139.85	5,148
12 Mar 18	138.50000 +0.00	138.63	137.15	138.50	10,250
09 Mar 18	138.50000 +0.00	138.50	138.50	138.50	1,393
08 Mar 18	138.50000 +0.00	138.63	138.50	138.50	3,028
07 Mar 18	138.50000 -1.47	138.50	138.50	138.50	0
06 Mar 18	139.97000 +0.00	139.97	139.97	139.97	7,206
05 Mar 18	139.97000 +0.00	139.97	139.97	139.97	1,064
02 Mar 18	139.97000 +0.00	139.97	139.97	139.97	3,027
01 Mar 18	139.97000 +0.07	139.97	139.97	139.97	3,636
28 Feb 18	139.89999 +2.40	139.90	139.90	139.90	4,876
27 Feb 18	137.50000 +0.00	139.95	137.00	137.50	39,389
26 Feb 18	137.50000 -0.50	140.00	137.00	137.50	96,915
23 Feb 18	138.00000 +0.50	139.75	138.00	138.00	114,700
22 Feb 18	137.50000 -2.50	137.50	137.00	137.50	429,872
21 Feb 18	140.00000 +2.50	140.00	140.00	140.00	10,000
20 Feb 18	137.50000 -1.50	139.00	135.10	137.50	3,853
19 Feb 18	139.00000 +1.50	139.00	139.00	139.00	2,000
16 Feb 18	137.50000 -1.50	137.50	137.50	137.50	0
15 Feb 18	139.00000 +1.50	139.00	139.00	139.00	3,000
14 Feb 18	137.50000 +0.00	137.50	137.50	137.50	0
13 Feb 18	137.50000 -0.35	140.00	135.50	137.50	15,085
12 Feb 18	137.85001 -0.14	138.00	137.85	137.85	1,001
09 Feb 18	137.99001 +1.49	137.99	137.99	137.99	721
08 Feb 18	136.50000 +0.00	136.50	136.50	136.50	0
07 Feb 18	136.50000 -1.49	136.50	136.50	136.50	0
06 Feb 18	137.99001 -0.51	137.99	137.99	137.99	1,000
05 Feb 18	138.50000 -3.50	138.50	138.50	138.50	0
02 Feb 18	142.00000 +2.00	142.00	142.00	142.00	0
01 Feb 18	140.00000 +1.61	142.00	140.00	140.00	5,300
31 Jan 18	138.39000 +3.39	139.65	138.39	138.39	8,633
30 Jan 18	135.00000 -2.50	135.00	135.00	135.00	3,843
29 Jan 18	137.50000 +1.55	137.50	137.50	137.50	0
26 Jan 18	135.95000 -1.55	135.95	135.95	135.95	7,500
25 Jan 18	137.50000 -1.00	139.50	123.05	138.50	9,068
24 Jan 18	138.50000 +2.50	140.00	135.00	138.50	13,632
23 Jan 18	136.00000 -2.50	136.00	136.00	136.00	639
22 Jan 18	138.50000 +3.50	138.50	138.50	138.50	0
19 Jan 18	135.00000 -1.00	135.00	135.00	135.00	3,000
18 Jan 18	136.00000 -2.50	136.00	136.00	136.00	2,307
17 Jan 18	138.50000 +0.00	138.50	138.50	138.50	0
16 Jan 18	138.50000 +2.50	140.00	136.00	136.00	5,826
15 Jan 18	136.00000 -1.99	136.00	136.00	136.00	0
12 Jan 18	137.99001 +1.99	137.99	137.99	137.99	27
11 Jan 18	136.00000 +0.00	136.00	136.00	136.00	0
10 Jan 18	136.00000 +0.00	137.99	134.75	136.00	3,027
09 Jan 18	136.00000 +1.25	136.00	136.00	136.00	0
08 Jan 18	134.75000 -3.24	134.75	134.75	134.75	234
05 Jan 18	137.99001 +1.99	137.99	137.99	137.99	34
04 Jan 18	136.00000 -1.60	137.60	134.64	136.00	4,057
03 Jan 18	137.60001 +1.60	137.60	137.60	137.60	1,810
02 Jan 18	136.00000 +0.00	136.00	136.00	136.00	0
29 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
28 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
27 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
22 Dec 17	136.00000 +0.00	136.00	136.00	136.00	1,767
21 Dec 17	136.00000 +0.00	136.00	136.00	136.00	0
20 Dec 17	136.00000 +4.00	137.00	136.00	136.00	15,300
19 Dec 17	132.00000 +0.00	132.00	132.00	132.00	1,500
18 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
15 Dec 17	132.00000 +0.00	132.00	132.00	132.00	7,462
14 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
13 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
12 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
11 Dec 17	132.00000 +0.00	132.00	132.00	132.00	50
08 Dec 17	132.00000 +0.00	132.00	132.00	132.00	0
07 Dec 17	132.00000 -2.00	132.00	132.00	132.00	29,012
06 Dec 17	134.00000 +0.00	134.00	134.00	134.00	10,007
05 Dec 17	134.00000 +0.00	134.00	134.00	134.00	0
04 Dec 17	134.00000 +0.00	134.00	134.00	134.00	3,614
01 Dec 17	134.00000 +2.00	134.00	134.00	134.00	25,638
30 Nov 17	132.00000 -2.00	132.00	132.00	132.00	1,864
29 Nov 17	134.00000 +2.00	135.00	132.00	134.00	3,802
28 Nov 17	132.00000 -2.00	132.00	132.00	132.00	7,460
27 Nov 17	134.00000 -1.00	134.00	134.00	134.00	0
24 Nov 17	135.00000 +2.00	135.00	135.00	135.00	5,000
23 Nov 17	133.00000 +0.50	133.00	132.00	133.00	27,500
22 Nov 17	132.50000 -1.50	132.50	132.50	132.50	2,866
21 Nov 17	134.00000 +2.00	134.00	134.00	134.00	0
20 Nov 17	132.00000 -2.00	132.00	132.00	132.00	2,802
17 Nov 17	134.00000 +0.00	134.00	134.00	134.00	0
16 Nov 17	134.00000 -5.00	135.00	130.00	135.00	10,000
15 Nov 17	139.00000 +0.00	140.20	136.00	139.00	1,518
14 Nov 17	139.00000 +1.50	140.98	138.50	138.50	12,000
13 Nov 17	137.50000 +0.00	137.50	137.50	137.50	0
10 Nov 17	137.50000 +0.50	137.50	137.50	137.50	0
09 Nov 17	137.00000 +2.00	137.00	137.00	137.00	15,788
08 Nov 17	135.00000 -2.50	135.00	135.00	135.00	2,500
07 Nov 17	137.50000 -2.50	137.50	137.50	137.50	0
06 Nov 17	140.00000 +0.00	141.20	138.00	140.50	467
03 Nov 17	140.00000 -0.56	140.00	140.00	140.00	25,000
02 Nov 17	140.55550 -1.44	140.56	138.30	140.56	11,681
01 Nov 17	142.00000 +5.50	145.00	140.00	140.00	59,638
31 Oct 17	136.50000 +1.50	136.50	136.50	136.50	0
30 Oct 17	135.00000 +0.00	135.00	135.00	135.00	0
27 Oct 17	135.00000 +3.00	137.00	134.50	134.50	3,370
26 Oct 17	132.00000 +0.50	132.00	132.00	132.00	0
25 Oct 17	131.50000 -0.50	131.50	131.50	131.50	5,233
24 Oct 17	132.00000 +0.60	132.00	132.00	132.00	0
20 Oct 17	131.39999 +0.90	131.40	131.40	131.40	7,193
19 Oct 17	130.50000 +0.50	134.00	128.75	130.50	55,816
18 Oct 17	130.00000 -0.50	130.00	130.00	130.00	3,843
17 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
16 Oct 17	130.50000 +0.00	130.50	130.50	130.50	810
13 Oct 17	130.50000 +0.50	130.50	130.50	130.50	0
12 Oct 17	130.00000 +1.25	130.00	130.00	130.00	191
11 Oct 17	128.75000 -1.25	128.75	128.00	128.75	4,397
10 Oct 17	130.00000 +0.00	130.00	130.00	130.00	598
09 Oct 17	130.00000 -0.50	130.00	130.00	130.00	178
06 Oct 17	130.50000 +0.00	130.50	130.50	130.50	1,508
05 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
04 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
03 Oct 17	130.50000 +0.00	130.50	130.50	130.50	0
02 Oct 17	130.50000 -2.00	132.50	128.75	130.50	19,452
29 Sep 17	132.50000 +2.00	132.50	132.50	132.50	7,539
28 Sep 17	130.50000 -2.00	130.50	130.50	130.50	0
27 Sep 17	132.50000 +0.00	132.50	132.50	132.50	5,750
26 Sep 17	132.50000 +2.00	132.50	132.50	132.50	14,100
25 Sep 17	130.50000 +0.00	132.50	128.00	130.50	34,543
22 Sep 17	130.50000 +2.35	130.50	130.50	130.50	0
21 Sep 17	128.14999 -1.85	128.15	128.05	128.15	2,223
20 Sep 17	130.00000 -2.70	130.00	130.00	130.00	5,000
19 Sep 17	132.70000 +2.40	132.70	132.70	132.70	1,146
18 Sep 17	130.30000 +0.30	130.30	130.30	130.30	4,500
15 Sep 17	130.00000 +1.50	130.00	129.85	129.85	9,610
14 Sep 17	128.50000 +2.95	128.50	128.50	128.50	800
13 Sep 17	125.55000 -3.45	125.55	125.00	125.55	14,500
12 Sep 17	129.00000 +0.00	129.00	129.00	129.00	0
11 Sep 17	129.00000 +2.00	130.00	125.35	127.00	14,101
08 Sep 17	127.00000 +4.50	127.00	121.00	122.50	39,099
07 Sep 17	122.50000 +0.00	124.65	121.00	122.50	5,550
06 Sep 17	122.50000 -14.00	131.50	120.85	131.50	39,283
05 Sep 17	136.50000 +1.45	136.50	136.50	136.50	4,100
04 Sep 17	135.05000 -2.45	135.05	135.05	135.05	115
01 Sep 17	137.50000 +4.50	137.50	137.50	137.50	0
31 Aug 17	133.00000 -4.50	133.00	133.00	133.00	4,000
30 Aug 17	137.50000 +0.00	137.50	137.50	137.50	0
29 Aug 17	137.50000 +0.50	137.50	137.50	137.50	0
25 Aug 17	137.00000 -1.50	137.00	135.05	137.00	1,812
24 Aug 17	138.50000 +0.00	138.50	138.50	138.50	0
23 Aug 17	138.50000 -1.50	141.75	137.00	140.00	8,658
22 Aug 17	140.00000 -5.00	144.50	140.00	144.50	7,900
21 Aug 17	145.00000 -2.00	147.30	140.01	147.00	9,490
18 Aug 17	147.00000 -2.00	147.50	147.00	147.50	8,000
17 Aug 17	149.00000 -6.00	149.00	149.00	149.00	7,000
16 Aug 17	155.00000 -1.50	155.00	155.00	155.00	1,082
15 Aug 17	156.50000 +0.00	156.50	156.50	156.50	0
14 Aug 17	156.50000 -6.50	163.00	154.00	159.50	21,012
11 Aug 17	163.00000 +5.50	163.00	163.00	163.00	515
10 Aug 17	157.50000 -2.00	157.50	155.00	157.50	8,215
09 Aug 17	159.50000 +2.00	163.00	157.50	159.50	8,090
08 Aug 17	157.50000 -1.50	157.50	157.50	157.50	1,000
07 Aug 17	159.00000 -4.00	159.00	159.00	159.00	0
04 Aug 17	163.00000 +0.40	163.00	163.00	163.00	1,200
03 Aug 17	162.60001 +0.00	162.60	162.60	162.60	1,100
02 Aug 17	162.60001 +3.60	163.00	162.60	162.60	5,500
01 Aug 17	159.00000 +0.00	162.00	157.00	159.00	6,318
31 Jul 17	159.00000 -1.00	163.00	155.08	162.00	11,642
28 Jul 17	160.00000 -2.00	160.00	160.00	160.00	1,009
27 Jul 17	162.00000 +1.15	162.00	162.00	162.00	0
26 Jul 17	160.85001 -3.15	160.85	160.85	160.85	2,602
25 Jul 17	164.00000 +2.00	164.00	164.00	164.00	2,000
24 Jul 17	162.00000 +1.00	162.00	162.00	162.00	123
21 Jul 17	161.00000 -1.00	161.00	160.85	161.00	173,265
20 Jul 17	162.00000 +0.00	162.00	162.00	162.00	18,890
19 Jul 17	162.00000 -0.70	162.00	162.00	162.00	0
18 Jul 17	162.70000 +0.70	162.70	162.70	162.70	2,000
17 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
14 Jul 17	162.00000 +0.00	162.00	162.00	162.00	50,000
13 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
12 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
11 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
10 Jul 17	162.00000 -0.60	162.00	162.00	162.00	0
07 Jul 17	162.60001 +0.60	162.60	162.60	162.60	1,500
06 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
05 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
04 Jul 17	162.00000 +0.00	162.00	162.00	162.00	0
03 Jul 17	162.00000 +0.00	162.70	160.20	162.00	4,849
30 Jun 17	162.00000 +0.00	162.00	162.00	162.00	0
29 Jun 17	162.00000 -0.70	162.00	160.80	162.00	323,477
28 Jun 17	162.70000 +1.60	162.70	162.70	162.70	1,128
27 Jun 17	161.10001 -0.90	161.10	161.10	161.10	3,163
26 Jun 17	162.00000 +0.50	162.80	161.50	161.50	31,137
23 Jun 17	161.50000 +0.00	163.60	161.10	161.50	464
22 Jun 17	161.50000 -2.10	161.50	161.50	161.50	0
21 Jun 17	163.60001 +2.10	163.60	163.60	163.60	15,000
20 Jun 17	161.50000 +0.00	161.50	161.50	161.50	0
19 Jun 17	161.50000 -1.00	163.60	161.10	161.50	285,354
16 Jun 17	162.50000 +1.00	164.00	162.50	162.50	6,203
15 Jun 17	161.50000 +0.00	161.50	161.50	161.50	0
14 Jun 17	161.50000 -1.05	162.55	160.00	161.50	92,255
13 Jun 17	162.55000 +0.00	162.55	162.55	162.55	257
12 Jun 17	162.55000 +1.05	162.55	162.55	162.55	1,223
09 Jun 17	161.50000 -1.00	161.50	161.50	161.50	0
08 Jun 17	162.50000 +2.49	162.50	161.00	162.50	30,967
07 Jun 17	160.00999 +0.01	160.01	157.00	160.01	9,950
06 Jun 17	160.00000 -4.00	160.00	160.00	160.00	4,091
05 Jun 17	164.00000 -1.00	164.11	161.00	164.11	13,522
02 Jun 17	165.00000 -1.90	167.89	164.11	164.11	22,763
01 Jun 17	166.89999 +3.30	166.90	166.90	166.90	5,500
31 May 17	163.60001 -1.40	163.60	163.60	163.60	6,320
30 May 17	165.00000 +2.00	166.00	161.50	163.00	25,218
26 May 17	163.00000 -2.00	165.00	161.11	161.50	7,203
25 May 17	165.00000 +3.50	165.00	165.00	165.00	7,500
24 May 17	161.50000 +0.05	165.00	159.11	160.50	276,546
23 May 17	161.45000 +0.95	162.20	161.45	161.45	4,440
22 May 17	160.50000 +0.10	166.00	158.00	164.00	11,631
19 May 17	160.39999 -7.20	160.40	160.40	160.40	2,325
18 May 17	167.60001 +3.60	167.60	167.60	167.60	1,800
17 May 17	164.00000 +0.00	164.00	164.00	164.00	0
16 May 17	164.00000 +0.00	164.00	164.00	164.00	0
15 May 17	164.00000 -1.00	167.20	162.00	165.00	2,034
12 May 17	165.00000 -3.30	168.25	162.12	167.50	11,003
11 May 17	168.30000 +0.80	168.30	168.30	168.30	150,013
10 May 17	167.50000 +0.00	168.35	166.00	167.50	36,192
09 May 17	167.50000 -2.50	167.75	165.00	167.50	20,250
08 May 17	170.00000 +2.44	170.00	170.00	170.00	1,000
05 May 17	167.55550 +1.56	174.00	167.56	167.56	5,857
04 May 17	166.00000 +5.88	170.00	165.00	165.00	139,308
03 May 17	160.12500 +1.57	165.00	160.13	160.13	5,295
02 May 17	158.55000 -1.45	160.00	158.55	158.55	8,566
28 Apr 17	160.00000 +5.50	165.00	160.00	160.00	15,533
27 Apr 17	154.50000 +0.00	157.00	153.25	154.50	5,150
26 Apr 17	154.50000 -5.50	155.60	152.00	153.50	10,332
25 Apr 17	160.00000 +6.50	160.00	160.00	160.00	8,000
24 Apr 17	153.50000 +0.50	155.32	150.25	152.50	12,141
21 Apr 17	153.00000 +0.50	154.00	153.00	153.00	45,074
20 Apr 17	152.50000 -3.50	154.00	150.00	153.50	4,677
19 Apr 17	156.00000 +0.00	156.00	152.88	156.00	133,292
18 Apr 17	156.00000 +0.00	159.00	152.00	156.00	15,731
13 Apr 17	156.00000 +3.00	159.00	152.80	156.00	34,750
12 Apr 17	153.00000 -3.00	153.00	153.00	153.00	2,500
11 Apr 17	156.00000 +0.00	158.80	152.50	156.00	331,230
10 Apr 17	156.00000 -2.72	158.72	152.00	156.00	7,231
07 Apr 17	158.72000 +2.72	158.72	158.72	158.72	500
06 Apr 17	156.00000 +0.00	159.12	152.80	156.00	10,908
05 Apr 17	156.00000 +6.00	160.00	150.00	150.00	37,168
04 Apr 17	150.00000 +3.50	150.00	150.00	150.00	2,500
03 Apr 17	146.50000 +0.17	146.50	146.50	146.50	0
31 Mar 17	146.33299 -0.17	146.33	146.33	146.33	10,000
30 Mar 17	146.50000 -0.30	148.00	146.33	146.33	5,331
29 Mar 17	146.80000 +0.00	148.00	146.80	146.80	5,072
28 Mar 17	146.80000 +0.00	146.80	146.80	146.80	4,000
27 Mar 17	146.80000 +0.00	146.80	146.80	146.80	1,000
24 Mar 17	146.80000 +0.00	146.80	146.80	146.80	3,000
23 Mar 17	146.80000 +1.80	146.80	146.80	146.80	327
22 Mar 17	145.00000 +0.00	145.00	145.00	145.00	0
21 Mar 17	145.00000 +0.00	147.34	142.00	145.00	6,000
20 Mar 17	145.00000 +2.99	147.32	142.11	146.00	4,009
17 Mar 17	142.00999 -3.99	142.01	142.01	142.01	480
16 Mar 17	146.00000 -2.00	146.00	146.00	146.00	0
15 Mar 17	148.00000 +5.98	148.00	148.00	148.00	1,343
14 Mar 17	142.02000 -2.98	142.02	142.02	142.02	2,150
13 Mar 17	145.00000 +0.00	145.00	142.01	145.00	2,529
10 Mar 17	145.00000 -0.01	146.70	143.00	145.50	30,725
09 Mar 17	145.00999 -2.49	145.01	140.00	145.01	37,048
08 Mar 17	147.50000 -2.40	147.50	147.50	147.50	0
07 Mar 17	149.89999 +3.40	150.00	149.90	149.90	4,333
06 Mar 17	146.50000 -1.00	146.50	146.50	146.50	4,491
03 Mar 17	147.50000 +5.50	150.00	144.00	144.00	16,444
02 Mar 17	142.00000 +0.00	142.00	142.00	142.00	0
01 Mar 17	142.00000 +0.20	143.36	141.00	142.00	2,387
28 Feb 17	141.80000 +0.80	141.80	141.80	141.80	7,224
27 Feb 17	141.00000 +1.50	141.80	140.00	140.00	18,115
24 Feb 17	139.50000 -1.90	140.50	135.00	139.50	21,427
23 Feb 17	141.39999 +0.00	141.80	141.40	141.40	5,185
22 Feb 17	141.39999 +1.90	141.40	141.40	141.40	1,100
21 Feb 17	139.50000 -2.50	139.50	139.50	139.50	0
20 Feb 17	142.00000 +2.00	142.00	141.40	141.40	1,526
17 Feb 17	140.00000 +0.40	140.46	136.00	138.50	10,907
16 Feb 17	139.59979 +1.60	140.46	139.60	139.60	11,000
15 Feb 17	138.00000 +1.00	138.00	138.00	138.00	0
14 Feb 17	137.00000 -1.80	137.00	137.00	137.00	0
13 Feb 17	138.80000 +1.80	138.80	138.80	138.80	1,440
10 Feb 17	137.00000 +0.00	138.80	134.00	137.00	13,702
09 Feb 17	137.00000 +0.00	137.00	137.00	137.00	0
08 Feb 17	137.00000 +0.00	137.00	137.00	137.00	0
07 Feb 17	137.00000 -2.50	137.50	134.00	137.50	37,209
06 Feb 17	139.50000 -2.30	141.80	139.00	139.50	4,909
03 Feb 17	141.80000 +2.30	141.80	141.80	141.80	2,400
02 Feb 17	139.50000 +9.50	141.80	131.99	131.99	15,602
01 Feb 17	129.99980 +0.00	130.00	130.00	130.00	1,550
31 Jan 17	130.00000 +1.20	130.00	130.00	130.00	0
30 Jan 17	128.80000 -1.20	128.80	128.80	128.80	1,343
27 Jan 17	129.99980 +0.00	130.00	130.00	130.00	200
26 Jan 17	130.00000 -0.50	132.00	127.00	130.50	107,865
25 Jan 17	130.50000 +1.50	131.70	129.00	130.50	747
24 Jan 17	129.00000 -1.50	129.00	129.00	129.00	2,049
23 Jan 17	130.50000 -1.50	131.85	129.00	130.50	8,112
20 Jan 17	131.99980 +2.50	132.00	132.00	132.00	2,000
19 Jan 17	129.50000 +4.50	131.85	125.00	126.50	41,750
18 Jan 17	125.00000 +0.00	125.00	125.00	125.00	18,750
17 Jan 17	125.00000 -0.01	125.00	125.00	125.00	1,000
16 Jan 17	125.01000 -2.99	125.01	125.01	125.01	1,300
13 Jan 17	128.00000 +2.00	128.00	128.00	128.00	2,250
12 Jan 17	126.00000 +1.00	126.00	125.50	126.00	22,500
11 Jan 17	125.00000 -1.50	125.00	125.00	125.00	15,850
10 Jan 17	126.50000 -1.10	128.00	125.01	126.00	7,944
09 Jan 17	127.60000 +1.60	127.60	127.60	127.60	1,547
06 Jan 17	126.00000 +3.40	127.60	122.60	125.00	2,273
05 Jan 17	122.60000 -2.40	122.60	122.60	122.60	18,875
04 Jan 17	125.00000 -1.00	126.20	122.15	125.00	3,193
03 Jan 17	126.00000 +1.00	126.20	126.00	126.00	679
30 Dec 16	125.00000 +0.00	125.00	125.00	125.00	0
29 Dec 16	125.00000 +0.00	125.00	125.00	125.00	0
28 Dec 16	125.00000 -1.20	125.00	125.00	125.00	0
23 Dec 16	126.20000 +4.08	126.20	126.20	126.20	78
22 Dec 16	122.12000 -2.88	122.12	122.12	122.12	852
21 Dec 16	125.00000 -1.00	125.00	125.00	125.00	0
20 Dec 16	126.00000 +1.00	126.00	126.00	126.00	2,000
19 Dec 16	125.00000 -0.50	126.00	122.00	125.50	5,538
16 Dec 16	125.50000 +3.50	126.00	125.00	125.00	10,400
15 Dec 16	122.00000 -3.00	122.00	122.00	122.00	2,632
14 Dec 16	125.00000 +0.00	125.00	125.00	125.00	0
13 Dec 16	125.00000 +0.00	125.00	125.00	125.00	1,242
09 Dec 16	125.00000 +1.00	125.00	125.00	125.00	1,269
08 Dec 16	124.00000 +0.00	124.00	124.00	124.00	0
07 Dec 16	124.00000 -1.00	124.00	124.00	124.00	0
06 Dec 16	125.00000 +5.00	125.00	125.00	125.00	2,400
05 Dec 16	120.00000 -3.50	120.00	120.00	120.00	4,116
02 Dec 16	123.50000 -1.50	124.00	121.00	124.00	5,757
01 Dec 16	125.00000 -0.50	125.00	125.00	125.00	500
30 Nov 16	125.50000 -1.00	125.50	125.50	125.50	503
29 Nov 16	126.50000 +1.00	126.50	126.50	126.50	0
28 Nov 16	125.50000 -1.00	125.50	125.50	125.50	329
25 Nov 16	126.50000 -2.00	126.50	126.50	126.50	0
24 Nov 16	128.50000 -11.50	138.50	125.00	138.50	57,398
23 Nov 16	140.00000 -7.00	144.00	136.40	144.00	18,895
22 Nov 16	147.00000 +1.50	147.00	147.00	147.00	1,366
21 Nov 16	145.50000 +0.00	145.50	145.50	145.50	0
18 Nov 16	145.50000 -2.50	145.50	145.50	145.50	0
17 Nov 16	148.00000 +3.01	148.00	148.00	148.00	2,000
16 Nov 16	144.99001 +2.49	145.00	144.99	144.99	4,900
15 Nov 16	142.50000 +0.00	142.50	142.50	142.50	0
14 Nov 16	142.50000 +0.00	142.50	142.50	142.50	0
11 Nov 16	142.50000 +0.00	142.50	142.50	142.50	0
10 Nov 16	142.50000 +1.50	145.00	141.00	142.50	9,539
09 Nov 16	141.00000 -0.25	141.00	140.00	141.00	15,250
08 Nov 16	141.25000 +0.00	141.25	141.25	141.25	1,600
07 Nov 16	141.25000 -2.75	141.25	141.25	141.25	1,208
04 Nov 16	144.00000 +0.00	144.00	144.00	144.00	28
03 Nov 16	144.00000 +1.50	144.00	144.00	144.00	1,383
02 Nov 16	142.50000 +2.35	142.50	140.00	142.50	9,574
01 Nov 16	140.14999 +0.15	140.15	140.00	140.15	1,748
31 Oct 16	140.00000 -5.00	140.00	140.00	140.00	2,000
28 Oct 16	145.00000 +4.20	145.00	145.00	145.00	0
27 Oct 16	140.80000 -4.20	140.80	140.30	140.80	7,869
26 Oct 16	145.00000 -10.00	152.00	140.80	152.00	5,748
25 Oct 16	155.00000 +0.00	155.00	155.00	155.00	0
24 Oct 16	155.00000 +0.00	155.00	155.00	155.00	64
21 Oct 16	155.00000 -0.07	155.00	154.00	155.00	5,859
20 Oct 16	155.07001 -3.43	155.07	155.07	155.07	796
19 Oct 16	158.50000 +2.45	158.50	158.50	158.50	0
18 Oct 16	156.05000 +0.00	156.05	154.69	156.05	304,500
17 Oct 16	156.05000 +0.00	156.05	156.05	156.05	5,000
14 Oct 16	156.05000 -4.95	156.05	156.05	156.05	800
13 Oct 16	161.00000 +2.50	161.00	161.00	161.00	617
12 Oct 16	158.50000 +1.00	160.88	158.00	158.00	2,552
11 Oct 16	157.50000 -1.00	160.88	155.00	158.50	1,190
10 Oct 16	158.50000 -1.50	160.00	155.70	158.50	469
07 Oct 16	160.00000 +1.50	161.99	160.00	160.00	2,349
06 Oct 16	158.50000 +2.80	158.50	158.50	158.50	0
05 Oct 16	155.70000 -2.80	155.70	155.70	155.70	697
04 Oct 16	158.50000 +0.00	158.50	158.50	158.50	0
03 Oct 16	158.50000 +0.50	160.00	155.00	158.50	898
30 Sep 16	158.00000 -2.00	158.00	156.00	158.00	4,808
29 Sep 16	160.00020 +0.00	160.00	160.00	160.00	3,000
28 Sep 16	160.00000 -5.00	160.00	160.00	160.00	17,961
27 Sep 16	165.00000 -2.00	165.00	165.00	165.00	1,500
26 Sep 16	167.00000 -0.50	167.00	165.10	167.00	2,227
23 Sep 16	167.50000 +0.00	169.48	165.10	167.50	5,477
22 Sep 16	167.50000 -1.00	180.88	165.00	167.50	45,085
21 Sep 16	168.50000 -3.50	172.00	166.12	169.00	132,152
20 Sep 16	172.00000 +2.00	172.00	172.00	172.00	872
19 Sep 16	170.00000 +0.50	170.00	170.00	170.00	5,000
16 Sep 16	169.50000 +0.00	171.20	167.00	169.50	4,569
15 Sep 16	169.50000 +0.00	171.20	167.00	169.50	2,432
14 Sep 16	169.50000 +7.50	177.00	167.00	171.00	108,343
13 Sep 16	162.00000 +9.00	162.00	151.50	151.50	29,294
12 Sep 16	153.00000 +3.50	153.00	153.00	153.00	3,000
09 Sep 16	149.50000 -2.10	149.50	149.50	149.50	0
08 Sep 16	151.60001 +2.10	151.70	151.60	151.60	2,629
07 Sep 16	149.50000 -2.00	154.76	147.00	151.50	6,369
06 Sep 16	151.50000 +11.50	154.79	141.00	141.00	13,555
05 Sep 16	140.00000 +3.00	140.00	140.00	140.00	2,343
02 Sep 16	137.00000 +5.50	137.22	135.00	135.00	8,500
01 Sep 16	131.50000 +2.50	134.92	126.30	127.50	4,697
31 Aug 16	129.00000 +0.00	133.07	129.00	129.00	5,262
30 Aug 16	129.00000 +0.00	129.00	129.00	129.00	3,275
26 Aug 16	129.00000 +2.00	129.00	129.00	129.00	1,000
25 Aug 16	127.00000 +1.56	127.00	127.00	127.00	0
24 Aug 16	125.44000 -2.49	125.44	125.44	125.44	1,149
23 Aug 16	127.93330 +0.93	128.48	127.93	127.93	6,057
22 Aug 16	127.00000 +0.50	128.48	125.00	126.50	25,465
19 Aug 16	126.50000 +1.50	126.50	126.50	126.50	0
18 Aug 16	125.00000 -1.00	125.00	125.00	125.00	1,000
17 Aug 16	126.00000 -0.50	126.00	126.00	126.00	787
16 Aug 16	126.50000 +6.50	126.50	126.50	126.50	0
15 Aug 16	120.00000 -9.00	120.00	120.00	120.00	6,000
12 Aug 16	129.00000 -2.50	129.00	129.00	129.00	0
11 Aug 16	131.50000 +0.00	131.50	131.50	131.50	0
10 Aug 16	131.50000 -2.10	131.50	131.50	131.50	0
09 Aug 16	133.60001 +3.60	133.60	133.60	133.60	60
08 Aug 16	130.00000 -2.50	130.00	128.00	130.00	2,767
05 Aug 16	132.50000 -1.50	132.50	132.50	132.50	0
04 Aug 16	134.00000 +1.50	134.00	134.00	134.00	2,500
03 Aug 16	132.50000 +0.50	132.50	132.50	132.50	0
02 Aug 16	132.00000 -1.50	132.00	132.00	132.00	1,200
01 Aug 16	133.50000 +0.00	133.50	133.50	133.50	0
29 Jul 16	133.50000 +0.00	133.50	133.50	133.50	0
28 Jul 16	133.50000 +0.00	134.40	132.33	133.50	3,186
27 Jul 16	133.50000 -0.90	133.50	133.50	133.50	0
26 Jul 16	134.39999 +0.90	134.40	134.40	134.40	1,488
25 Jul 16	133.50000 +0.00	134.40	132.00	133.50	5,086
22 Jul 16	133.50000 +0.50	133.50	133.50	133.50	0
21 Jul 16	133.00000 -1.50	133.00	133.00	133.00	2,500
20 Jul 16	134.50000 +0.00	134.50	132.55	134.50	5,552
19 Jul 16	134.50000 +0.00	134.50	134.50	134.50	0
18 Jul 16	134.50000 +0.00	134.50	134.50	134.50	0
15 Jul 16	134.50000 -2.50	134.50	134.50	134.50	0
14 Jul 16	137.00000 +3.50	137.00	137.00	137.00	2,185
13 Jul 16	133.50000 +0.00	133.50	133.50	133.50	150
12 Jul 16	133.50000 +3.50	137.00	132.00	132.00	4,000
11 Jul 16	130.00000 +2.50	132.00	129.00	129.00	22,740
08 Jul 16	127.50000 +0.00	128.80	125.00	127.50	3,614
07 Jul 16	127.50000 +0.00	127.50	127.50	127.50	0
06 Jul 16	127.50000 +0.00	127.50	127.50	127.50	0
05 Jul 16	127.50000 -1.70	127.50	127.50	127.50	0
04 Jul 16	129.20000 +2.20	129.20	129.20	129.20	1,000
01 Jul 16	126.99980 +0.50	127.00	127.00	127.00	3,929
30 Jun 16	126.50000 -1.50	127.00	126.00	127.00	2,600
29 Jun 16	128.00000 +5.50	129.40	125.00	125.00	29,085
28 Jun 16	122.50000 +3.50	125.00	118.00	119.00	4,039
27 Jun 16	119.00000 -20.50	139.00	118.00	139.00	27,001
24 Jun 16	139.50000 -19.50	150.00	135.00	150.00	13,153
23 Jun 16	159.00000 +0.00	159.00	159.00	159.00	168
22 Jun 16	159.00000 +0.00	159.00	159.00	159.00	0
21 Jun 16	159.00000 +4.00	159.00	159.00	159.00	0
20 Jun 16	155.00000 -2.00	155.00	155.00	155.00	194
17 Jun 16	157.00000 -3.00	157.00	157.00	157.00	143
16 Jun 16	160.00000 +6.00	160.00	160.00	160.00	0
15 Jun 16	154.00000 -8.50	154.00	154.00	154.00	8,547
14 Jun 16	162.50000 +0.00	162.50	162.50	162.50	0
13 Jun 16	162.50000 +0.00	165.65	158.99	162.50	56,148
10 Jun 16	162.50000 +0.00	162.50	162.50	162.50	0
09 Jun 16	162.50000 +0.00	167.00	161.50	162.50	87,082
08 Jun 16	162.50000 -2.96	165.00	158.00	163.50	43,900
07 Jun 16	165.46001 +1.96	165.46	165.46	165.46	54
06 Jun 16	163.50000 +3.50	163.50	163.50	163.50	0
03 Jun 16	160.00000 -6.90	160.00	160.00	160.00	3,666
02 Jun 16	166.89999 +3.40	167.00	166.90	166.90	67,700
01 Jun 16	163.50000 +0.00	163.50	163.50	163.50	0
31 May 16	163.50000 -1.96	163.50	163.50	163.50	0
27 May 16	165.46001 +1.96	165.46	165.46	165.46	1,799
26 May 16	163.50000 +1.00	165.46	160.00	162.50	3,370
25 May 16	162.50000 +2.50	163.90	160.00	162.50	41,663
24 May 16	160.00000 -3.90	160.00	160.00	160.00	1,797
23 May 16	163.89999 +1.40	163.90	163.90	163.90	12
20 May 16	162.50000 -2.50	162.50	162.50	162.50	0
19 May 16	165.00000 +2.50	165.00	165.00	165.00	2,790
18 May 16	162.50000 +0.00	164.00	160.00	162.50	25,460
17 May 16	162.50000 +0.00	164.00	160.00	162.50	49,825
16 May 16	162.50000 -4.00	165.00	158.00	165.00	8,938
13 May 16	166.50000 -2.00	168.00	162.00	168.00	6,850
12 May 16	168.50000 +0.00	168.50	168.50	168.50	0
11 May 16	168.50000 +13.50	171.30	157.00	160.00	25,978
10 May 16	155.00000 +7.50	157.00	152.00	152.00	189,500
09 May 16	147.50000 -2.00	147.50	147.50	147.50	720
06 May 16	149.50000 +0.00	149.50	149.50	149.50	0
05 May 16	149.50000 +2.00	150.00	147.50	147.50	2,353
04 May 16	147.50000 +0.00	150.00	146.50	147.50	9,250
03 May 16	147.50000 +0.00	150.00	147.50	147.50	2,910
29 Apr 16	147.50000 -2.50	147.50	147.50	147.50	0
28 Apr 16	150.00000 +0.00	151.58	150.00	150.00	5,000
27 Apr 16	150.00000 +3.75	150.00	150.00	150.00	56
26 Apr 16	146.25000 +0.00	146.25	145.00	146.25	4,725
25 Apr 16	146.25000 -1.25	146.25	146.25	146.25	1,368
22 Apr 16	147.50000 +0.00	147.50	147.50	147.50	0
21 Apr 16	147.50000 -1.20	150.00	146.04	149.00	11,000
20 Apr 16	148.70000 +0.00	148.70	148.70	148.70	2,500
19 Apr 16	148.70000 -5.81	148.70	148.70	148.70	1,084
18 Apr 16	154.50999 +0.00	154.51	154.51	154.51	639
15 Apr 16	154.50999 +0.00	154.51	154.51	154.51	1,273
14 Apr 16	154.50999 +3.01	154.51	154.51	154.51	1,492
13 Apr 16	151.50000 -3.09	151.50	151.50	151.50	0
12 Apr 16	154.58960 +3.09	155.00	154.59	154.59	3,387
11 Apr 16	151.50000 -2.50	154.10	148.42	150.50	3,650
08 Apr 16	154.00000 +0.00	154.00	154.00	154.00	1,250
07 Apr 16	154.00000 +4.50	154.00	154.00	154.00	3,641
06 Apr 16	149.50000 +0.00	154.00	145.90	149.50	149,768
05 Apr 16	149.50000 +8.00	150.00	145.00	147.50	66,149
04 Apr 16	141.50000 +4.50	143.88	135.14	137.50	46,660
01 Apr 16	137.00000 -0.50	137.00	136.88	137.00	23,020
31 Mar 16	137.50000 -4.50	138.00	135.25	138.00	3,906
30 Mar 16	142.00000 +3.50	142.00	142.00	142.00	3,121
29 Mar 16	138.50000 +0.00	138.50	138.50	138.50	0
24 Mar 16	138.50000 +0.00	138.50	138.50	138.50	0
23 Mar 16	138.50000 +0.50	138.50	138.50	138.50	0
22 Mar 16	138.00000 +0.00	138.00	138.00	138.00	1,078
21 Mar 16	138.00000 +3.00	138.00	138.00	138.00	1,000
18 Mar 16	135.00000 -3.00	135.00	135.00	135.00	7,000
17 Mar 16	138.00000 +0.00	138.00	138.00	138.00	14
16 Mar 16	138.00000 -3.50	138.00	138.00	138.00	1,060
15 Mar 16	141.50000 +0.00	141.50	141.50	141.50	0
14 Mar 16	141.50000 +3.50	141.50	141.50	141.50	0
11 Mar 16	138.00000 -3.50	138.00	138.00	138.00	2,164
10 Mar 16	141.50000 +3.50	141.50	141.50	141.50	0
09 Mar 16	138.00000 -3.50	138.00	138.00	138.00	2,000
08 Mar 16	141.50000 +0.00	141.50	141.50	141.50	0
07 Mar 16	141.50000 +1.49	141.50	141.50	141.50	0
04 Mar 16	140.00999 +0.01	140.01	138.00	140.01	9,813
03 Mar 16	140.00000 -2.50	140.00	140.00	140.00	201
02 Mar 16	142.50000 +2.50	142.50	142.50	142.50	0
01 Mar 16	140.00000 -2.50	140.00	140.00	140.00	201
29 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
26 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
25 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
24 Feb 16	142.50000 +2.50	142.50	142.50	142.50	0
23 Feb 16	140.00000 +0.00	140.00	140.00	140.00	200
22 Feb 16	140.00000 -2.50	140.00	140.00	140.00	274
19 Feb 16	142.50000 +2.50	142.50	142.50	142.50	0
18 Feb 16	140.00000 -2.00	140.00	140.00	140.00	555
17 Feb 16	142.00000 -1.50	142.00	142.00	142.00	3,000
16 Feb 16	143.50000 +0.00	143.50	142.00	143.50	4,591
15 Feb 16	143.50000 +1.50	143.50	143.50	143.50	0
12 Feb 16	142.00000 +0.00	142.00	142.00	142.00	1,000
11 Feb 16	142.00000 -0.80	142.00	142.00	142.00	531
10 Feb 16	142.80000 +0.30	142.80	142.00	142.80	3,550
09 Feb 16	142.50000 +0.00	142.50	142.50	142.50	0
08 Feb 16	142.50000 -0.50	142.50	142.00	142.50	3,116
05 Feb 16	143.00000 +1.00	143.00	143.00	143.00	25,506
04 Feb 16	142.00000 +3.00	142.00	140.00	140.00	17,044
03 Feb 16	139.00000 -0.40	139.00	139.00	139.00	370
02 Feb 16	139.39999 +2.80	139.85	139.40	139.40	10,390
01 Feb 16	136.60001 +1.60	136.60	136.60	136.60	3,578
29 Jan 16	135.00000 +0.00	135.00	135.00	135.00	2,064
28 Jan 16	135.00000 -1.80	135.00	135.00	135.00	660
27 Jan 16	136.80000 +0.80	136.80	136.80	136.80	63
26 Jan 16	136.00000 +0.50	136.00	135.00	135.00	30,684
25 Jan 16	135.50000 +0.00	137.00	133.30	135.50	4,193
22 Jan 16	135.50000 +3.75	135.50	135.50	135.50	0
21 Jan 16	131.74980 -1.25	131.75	130.00	131.00	2,690
20 Jan 16	133.00000 -2.50	133.40	133.00	133.40	5,120
19 Jan 16	135.50000 -6.60	141.20	134.00	141.20	18,726
18 Jan 16	142.10001 -9.90	150.00	142.10	150.00	30,840
15 Jan 16	152.00000 +0.00	152.00	152.00	152.00	1,467
14 Jan 16	152.00000 +0.00	152.00	150.00	152.00	5,666
13 Jan 16	152.00000 -2.50	152.00	152.00	152.00	1,040
12 Jan 16	154.50000 +2.50	154.50	154.50	154.50	0
11 Jan 16	152.00000 -2.50	152.00	152.00	152.00	2,000
08 Jan 16	154.50000 +0.00	154.50	154.50	154.50	0
07 Jan 16	154.50000 +2.50	155.00	152.00	154.50	3,416
06 Jan 16	152.00000 -2.40	152.00	152.00	152.00	2,500
05 Jan 16	154.39999 -0.60	154.40	152.00	154.40	28,968
04 Jan 16	155.00000 -2.70	155.00	152.00	155.00	15,649
31 Dec 15	157.70000 +0.70	157.70	157.70	157.70	3,120
30 Dec 15	157.00000 -1.50	157.00	157.00	157.00	3,873
29 Dec 15	158.50000 +1.50	158.50	158.50	158.50	0
24 Dec 15	157.00000 -4.00	157.00	157.00	157.00	731
23 Dec 15	161.00000 +4.00	161.00	161.00	161.00	0
22 Dec 15	157.00000 -4.00	157.00	157.00	157.00	100
21 Dec 15	161.00000 +1.40	161.00	161.00	161.00	0
18 Dec 15	159.60001 -0.16	159.60	159.60	159.60	623
17 Dec 15	159.75999 +1.76	159.76	157.00	158.00	12,975
16 Dec 15	158.00000 +0.00	160.00	156.00	158.00	4,743
15 Dec 15	158.00000 +7.50	158.00	155.00	155.00	10,000
14 Dec 15	150.50000 +1.50	152.00	149.50	150.50	33,998
11 Dec 15	149.00000 -1.50	149.00	149.00	149.00	841
10 Dec 15	150.50000 -6.50	152.23	145.50	152.23	14,712
09 Dec 15	157.00000 +4.00	157.00	157.00	157.00	110
08 Dec 15	153.00000 -3.00	153.00	153.00	153.00	4,738
07 Dec 15	156.00000 -1.00	157.20	154.00	157.00	4,232
04 Dec 15	157.00000 -0.12	158.00	155.00	158.00	17,934
03 Dec 15	157.12000 -0.88	157.12	157.10	157.12	1,480
02 Dec 15	158.00000 -1.50	159.25	155.00	159.25	32,153
01 Dec 15	159.50000 -6.50	165.00	158.00	165.00	16,989
30 Nov 15	166.00000 -2.00	167.16	165.00	167.16	8,196
27 Nov 15	168.00000 -2.00	169.92	166.24	169.92	3,075
26 Nov 15	170.00000 -17.50	185.13	165.00	185.13	43,749
25 Nov 15	187.50000 -5.00	191.50	185.00	191.50	25,771
24 Nov 15	192.50000 -1.50	192.50	192.50	192.50	0
23 Nov 15	194.00000 -1.00	194.00	194.00	194.00	50
20 Nov 15	195.00000 +2.50	195.00	195.00	195.00	250
19 Nov 15	192.50000 +1.00	193.00	191.00	191.50	3,317
18 Nov 15	191.50000 +0.00	191.50	191.50	191.50	0
17 Nov 15	191.50000 +0.00	191.50	191.50	191.50	0
16 Nov 15	191.50000 -2.00	195.00	190.50	192.50	6,475
13 Nov 15	193.50000 +1.50	198.00	192.00	192.00	13,744
12 Nov 15	192.00000 +3.50	194.00	192.00	192.00	6,041
11 Nov 15	188.50000 +2.00	193.00	187.63	187.63	8,834
10 Nov 15	186.50000 +0.00	190.00	184.00	186.50	1,938
09 Nov 15	186.50000 +3.50	190.00	183.00	183.00	12,995
06 Nov 15	183.00000 +3.00	187.95	183.00	183.00	13,974
05 Nov 15	179.99899 +2.50	183.00	180.00	180.00	6,268
04 Nov 15	177.50000 -18.00	192.00	171.00	192.00	35,144
03 Nov 15	195.50000 +0.00	197.00	194.00	195.50	4,784
02 Nov 15	195.50000 -1.00	199.00	194.00	196.50	1,746
30 Oct 15	196.50000 +1.50	199.00	194.00	195.00	44,196
29 Oct 15	195.00000 -1.50	197.00	193.00	196.50	6,580
28 Oct 15	196.50000 +18.00	200.00	180.52	180.52	59,628
27 Oct 15	178.50000 +3.50	180.00	175.00	175.00	14,265
26 Oct 15	175.00000 +2.06	177.00	173.10	173.10	13,621
23 Oct 15	172.94000 +3.94	174.00	172.94	172.94	3,393
22 Oct 15	169.00000 +3.50	170.00	166.44	168.00	14,859
21 Oct 15	165.50000 -0.50	169.00	163.00	166.00	3,065
20 Oct 15	166.00000 +0.00	168.50	163.50	166.00	3,439
19 Oct 15	166.00000 -9.00	166.00	166.00	166.00	0
16 Oct 15	175.00000 +8.00	175.00	163.50	166.00	2,110
15 Oct 15	167.00000 +2.00	167.00	167.00	167.00	1,197
14 Oct 15	165.00000 +0.00	165.00	165.00	165.00	0
13 Oct 15	165.00000 -2.00	168.63	163.50	167.00	9,902
12 Oct 15	167.00000 +0.00	168.75	165.60	167.00	10,192
09 Oct 15	167.00000 +1.40	167.00	167.00	167.00	0
08 Oct 15	165.60001 +0.10	165.60	165.25	165.60	5,940
07 Oct 15	165.50000 -0.50	165.50	165.50	165.50	957
06 Oct 15	166.00000 -1.00	166.00	166.00	166.00	2,000
05 Oct 15	167.00000 +3.50	169.00	165.00	165.00	15,300
02 Oct 15	163.50000 -1.50	165.00	162.60	163.00	2,216
01 Oct 15	165.00000 +2.00	165.00	165.00	165.00	859
30 Sep 15	163.00000 -2.00	163.00	163.00	163.00	0
29 Sep 15	165.00000 +1.50	165.00	165.00	165.00	737
28 Sep 15	163.50000 +0.50	165.00	162.00	163.50	11,900
25 Sep 15	163.00000 -5.00	163.00	162.00	163.00	11,980
24 Sep 15	168.00000 +4.50	168.00	168.00	168.00	290
23 Sep 15	163.50000 -2.00	163.50	163.00	163.50	1,368
22 Sep 15	165.50000 -1.50	168.00	164.00	167.00	3,728
21 Sep 15	167.00000 +0.00	169.00	165.50	167.00	11,218
18 Sep 15	167.00000 -1.50	169.00	166.00	167.00	13,489
17 Sep 15	168.50000 -1.50	169.80	168.50	168.50	27,000
16 Sep 15	170.00000 +0.00	170.00	170.00	170.00	3,434
15 Sep 15	170.00000 +3.50	170.00	170.00	170.00	2,189
14 Sep 15	166.50000 +0.00	170.00	165.50	166.50	2,220
11 Sep 15	166.50000 -2.50	169.00	165.00	166.00	3,674
10 Sep 15	169.00000 +3.00	169.00	169.00	169.00	1,800
09 Sep 15	166.00000 +5.50	172.00	164.00	164.50	17,484
08 Sep 15	160.50000 +11.50	164.50	152.00	152.00	40,662
07 Sep 15	149.00000 +1.00	151.00	149.00	149.00	6,296
04 Sep 15	148.00000 -2.00	151.00	148.00	148.00	1,445
03 Sep 15	150.00000 +0.00	151.00	150.00	150.00	962
02 Sep 15	150.00000 +0.00	150.00	150.00	150.00	2,360
01 Sep 15	150.00000 +2.50	150.00	150.00	150.00	1,727
28 Aug 15	147.50000 +0.50	150.00	147.00	147.00	16,787
27 Aug 15	147.00000 +1.50	149.99	145.00	145.50	5,721
26 Aug 15	145.50000 +0.50	150.00	145.00	145.50	17,598
25 Aug 15	145.00000 +8.00	148.00	136.10	137.50	42,314
24 Aug 15	137.00000 -2.00	141.00	135.10	140.00	48,340
21 Aug 15	139.00000 +0.00	139.00	139.00	139.00	10,000
20 Aug 15	139.00000 -0.50	139.00	139.00	139.00	5,439
19 Aug 15	139.50000 -1.00	139.50	139.50	139.50	212
18 Aug 15	140.50000 +0.00	140.50	140.50	140.50	0
17 Aug 15	140.50000 +0.00	140.50	140.50	140.50	0
14 Aug 15	140.50000 -0.50	140.50	140.50	140.50	0
13 Aug 15	141.00000 +1.00	141.00	141.00	141.00	2,127
12 Aug 15	140.00000 +0.00	140.00	140.00	140.00	0
11 Aug 15	140.00000 +3.00	142.00	139.00	139.00	43,105
10 Aug 15	137.00000 -2.00	137.00	137.00	137.00	1,712
07 Aug 15	139.00000 +0.00	139.00	139.00	139.00	250
06 Aug 15	139.00000 +0.50	139.00	139.00	139.00	1,070
05 Aug 15	138.50000 -6.50	143.80	137.00	143.80	176,270
04 Aug 15	145.00000 -0.80	145.00	145.00	145.00	0
03 Aug 15	145.80000 -0.20	148.00	145.80	146.00	10,000
31 Jul 15	146.00000 +0.00	148.00	144.00	146.00	8,150
30 Jul 15	146.00000 +0.00	146.00	144.00	146.00	36,355
29 Jul 15	146.00000 -2.00	146.00	146.00	146.00	4,386
28 Jul 15	148.00000 +2.00	148.00	148.00	148.00	18,235
27 Jul 15	146.00000 +0.00	148.00	144.00	146.00	7,134
24 Jul 15	146.00000 +0.00	148.00	146.00	146.00	3,213
23 Jul 15	146.00000 +0.00	146.00	146.00	146.00	10,000
22 Jul 15	146.00000 +0.00	146.00	146.00	146.00	0
21 Jul 15	146.00000 +0.00	148.00	146.00	146.00	6,500
20 Jul 15	146.00000 +1.50	147.00	146.00	146.00	5,685
17 Jul 15	144.50000 +1.00	150.00	144.00	144.50	8,204
16 Jul 15	143.50000 +2.00	146.00	143.00	143.00	8,346
15 Jul 15	141.50000 -1.50	143.00	140.00	141.50	1,295
14 Jul 15	143.00000 +1.50	143.00	143.00	143.00	5,000
13 Jul 15	141.50000 +4.00	142.00	140.00	140.00	12,803
10 Jul 15	137.50000 +0.00	137.50	137.50	137.50	0
09 Jul 15	137.50000 +2.40	140.00	135.00	137.50	8,528
08 Jul 15	135.10001 -4.90	135.10	135.00	135.10	4,000
07 Jul 15	140.00000 +2.50	140.00	140.00	140.00	750
06 Jul 15	137.50000 -4.40	138.50	135.00	138.50	13,985
03 Jul 15	141.89999 +2.40	141.90	141.90	141.90	281
02 Jul 15	139.50000 -2.50	145.00	137.50	142.50	23,201
01 Jul 15	142.00000 +6.00	142.00	138.00	138.00	5,218
30 Jun 15	136.00000 +1.50	138.25	136.00	136.00	16,940
29 Jun 15	134.50000 -2.50	137.00	130.00	134.50	24,200
26 Jun 15	137.00000 +2.50	137.00	137.00	137.00	750
25 Jun 15	134.50000 +0.50	135.00	133.40	133.50	11,750
24 Jun 15	134.00000 +0.50	134.50	134.00	134.00	3,450
23 Jun 15	133.50000 +0.50	135.00	133.00	133.00	13,500
22 Jun 15	133.00000 +0.10	133.00	133.00	133.00	5,356
19 Jun 15	132.89999 +1.40	133.00	132.90	132.90	4,042
18 Jun 15	131.50000 +0.00	132.90	130.63	131.50	851
17 Jun 15	131.50000 +1.50	131.50	131.50	131.50	0
16 Jun 15	130.00000 -2.00	130.00	130.00	130.00	2,500
15 Jun 15	132.00000 -3.00	132.00	131.00	132.00	8,581
12 Jun 15	135.00000 +2.50	135.00	135.00	135.00	4,058
11 Jun 15	132.50000 -0.20	135.00	131.05	133.50	15,500
10 Jun 15	132.70000 +2.60	133.00	132.70	132.70	0
09 Jun 15	130.10001 -1.40	130.10	130.10	130.10	0
08 Jun 15	131.50000 +0.00	131.50	131.50	131.50	0
05 Jun 15	131.50000 +0.00	131.50	131.50	131.50	0
04 Jun 15	131.50000 -4.00	133.00	130.10	132.50	8,667
03 Jun 15	135.50000 -2.00	140.00	133.10	137.50	15,491
02 Jun 15	137.50000 +1.60	138.00	137.00	137.00	9,919
01 Jun 15	135.89999 +2.40	135.90	135.90	135.90	2,913
29 May 15	133.50000 +0.00	135.90	132.30	133.50	875
28 May 15	133.50000 +0.00	133.50	133.50	133.50	0
27 May 15	133.50000 -2.40	133.50	133.50	133.50	0
26 May 15	135.89999 +2.70	135.90	135.90	135.90	2,164
22 May 15	133.20000 -0.30	133.20	133.20	133.20	2,250
21 May 15	133.50000 -1.50	133.50	133.50	133.50	0
20 May 15	135.00000 +1.50	136.00	135.00	135.00	9,383
19 May 15	133.50000 +1.00	135.00	132.90	132.90	2,996
18 May 15	132.50000 +0.00	135.00	132.00	132.50	4,031
15 May 15	132.50000 +1.00	134.00	131.65	131.65	10,915
14 May 15	131.50000 -1.00	133.00	131.25	132.50	6,110
13 May 15	132.50000 +0.00	135.00	131.80	132.50	586
12 May 15	132.50000 +0.50	135.00	131.00	132.00	7,984
11 May 15	132.00000 +5.25	134.00	128.00	128.00	16,497
08 May 15	126.75000 +0.50	128.00	126.75	126.75	24,500
07 May 15	126.25000 +1.75	126.25	126.25	126.25	1,970
06 May 15	124.50000 -0.50	126.00	123.10	125.00	10,108
05 May 15	125.00000 -0.41	126.00	125.00	126.00	16,364
01 May 15	125.40950 -0.59	125.41	125.41	125.41	600
30 Apr 15	126.00000 -2.50	126.00	126.00	126.00	3,600
29 Apr 15	128.50000 -0.50	129.00	126.00	129.00	15,446
28 Apr 15	129.00000 +0.00	131.00	129.00	129.00	1,359
27 Apr 15	129.00000 -0.25	130.00	129.00	129.00	4,568
24 Apr 15	129.25000 -2.75	130.00	129.25	129.50	7,400
23 Apr 15	132.00000 +0.00	132.00	132.00	132.00	215
22 Apr 15	132.00000 +0.89	135.00	132.00	133.50	6,992
21 Apr 15	131.11000 -1.39	131.11	131.11	131.11	535
20 Apr 15	132.50000 +1.00	135.00	129.03	131.50	7,277
17 Apr 15	131.50000 -2.50	131.50	131.50	131.50	0
16 Apr 15	134.00000 +2.00	134.00	134.00	134.00	5,027
15 Apr 15	132.00000 +0.50	132.00	132.00	132.00	8,000
14 Apr 15	131.50000 +0.00	134.00	130.30	131.50	12,168
13 Apr 15	131.50000 +2.30	133.50	129.00	130.00	28,895
10 Apr 15	129.20000 -2.80	129.20	129.20	129.20	5,600
09 Apr 15	131.99989 +2.00	133.00	132.00	132.00	8,000
08 Apr 15	130.00000 +0.00	130.00	130.00	130.00	0
07 Apr 15	130.00000 +5.00	131.00	127.00	127.00	21,116
02 Apr 15	125.00000 -1.50	125.00	125.00	125.00	2,500
01 Apr 15	126.50000 +0.00	127.50	125.96	126.50	11,474
31 Mar 15	126.50000 +2.10	135.00	123.50	125.00	56,247
30 Mar 15	124.40000 +0.00	124.40	124.40	124.40	1,850
27 Mar 15	124.40000 +1.80	124.40	124.40	124.40	2,117
26 Mar 15	122.60000 -0.90	122.60	122.00	122.60	5,200
25 Mar 15	123.50000 -0.50	123.50	123.50	123.50	0
24 Mar 15	124.00000 +4.00	127.00	120.00	122.50	34,895
23 Mar 15	120.00000 -2.50	120.00	120.00	120.00	269
20 Mar 15	122.50000 +1.00	122.50	122.50	122.50	0
19 Mar 15	121.50000 +1.50	121.50	120.00	121.50	3,379
18 Mar 15	120.00000 -2.50	120.00	120.00	120.00	472
17 Mar 15	122.50000 -2.50	122.50	122.50	122.50	0
16 Mar 15	125.00000 +0.00	125.00	125.00	125.00	400
13 Mar 15	125.00000 +2.25	125.00	125.00	125.00	1,030
12 Mar 15	122.75000 +2.53	122.75	122.75	122.75	4,000
11 Mar 15	120.22220 -2.78	120.22	120.22	120.22	5,000
10 Mar 15	123.00000 +0.00	123.00	123.00	123.00	0
09 Mar 15	123.00000 +0.00	123.00	123.00	123.00	0
06 Mar 15	123.00000 +0.50	126.00	120.00	122.50	3,523
05 Mar 15	122.50000 +0.00	122.50	122.50	122.50	0
04 Mar 15	122.50000 +2.50	122.50	122.50	122.50	0
03 Mar 15	120.00000 -4.00	120.00	120.00	120.00	1,011
02 Mar 15	124.00000 +3.00	125.00	124.00	124.00	10,629
27 Feb 15	121.00000 -1.50	121.00	121.00	121.00	1,060
26 Feb 15	122.50000 -6.25	123.50	121.00	123.50	13,162
25 Feb 15	128.75000 +3.75	129.00	128.75	128.75	1,812
24 Feb 15	125.00000 +4.50	126.00	122.00	122.00	16,331
23 Feb 15	120.50000 +0.50	124.00	120.00	120.00	11,728
20 Feb 15	120.00000 +3.50	120.00	120.00	120.00	13,471
19 Feb 15	116.50000 -1.50	120.00	114.00	115.00	18,172
18 Feb 15	118.00000 +3.00	118.30	118.00	118.00	3,811
17 Feb 15	115.00000 +2.00	118.00	114.00	114.00	20,315
16 Feb 15	113.00000 +0.50	116.00	110.50	112.50	6,682
13 Feb 15	112.50000 +6.00	115.00	105.97	106.50	72,349
12 Feb 15	106.50000 +2.50	111.00	101.50	102.00	224,064
11 Feb 15	104.00000 +1.00	104.00	104.00	104.00	19,590
10 Feb 15	103.00000 +3.50	104.00	103.00	103.00	14,637
09 Feb 15	99.50000 -1.50	99.50	99.50	99.50	285
06 Feb 15	101.00000 +1.00	102.00	101.00	101.00	6,154
05 Feb 15	100.00000 -1.50	102.00	99.25	101.50	18,581
04 Feb 15	101.50000 +1.50	102.00	99.75	101.50	27,597
03 Feb 15	100.00000 +0.00	100.00	100.00	100.00	0
02 Feb 15	100.00000 +0.20	100.00	98.50	100.00	2,537
30 Jan 15	99.80000 +1.50	99.80	99.80	99.80	287
29 Jan 15	98.30000 -0.70	98.30	98.30	98.30	808
28 Jan 15	99.00000 +0.96	99.00	99.00	99.00	2,500
27 Jan 15	98.04000 -1.96	98.04	98.04	98.04	2,615
26 Jan 15	100.00000 -2.50	100.00	100.00	100.00	11,517
23 Jan 15	102.50000 +3.10	105.00	100.00	100.00	20,829
22 Jan 15	99.40000 +1.40	100.00	99.40	99.40	6,337
21 Jan 15	98.00000 +2.00	98.00	95.50	96.00	17,840
20 Jan 15	96.00000 +0.00	96.00	96.00	96.00	0
19 Jan 15	96.00000 +1.95	98.00	93.00	94.00	5,240
16 Jan 15	94.05000 +0.05	94.05	94.05	94.05	2,126
15 Jan 15	94.00000 +0.00	94.00	94.00	94.00	0
14 Jan 15	94.00000 +3.50	94.50	93.00	93.00	20,961
13 Jan 15	90.50000 -4.50	94.00	85.00	94.00	42,576
12 Jan 15	95.00000 -6.00	100.00	90.00	100.00	22,534
09 Jan 15	101.00000 +1.00	102.08	99.50	102.08	14,643
08 Jan 15	100.00000 -6.50	100.00	100.00	100.00	14,893
07 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
06 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
05 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
02 Jan 15	106.50000 +0.00	106.50	106.50	106.50	0
31 Dec 14	106.50000 -0.50	106.50	106.50	106.50	0
30 Dec 14	107.00000 +0.00	107.00	107.00	107.00	1,000
29 Dec 14	107.00000 +1.50	107.00	107.00	107.00	1,857
24 Dec 14	105.50000 -2.25	107.56	103.00	107.56	1,371
23 Dec 14	107.75000 +4.28	107.75	107.75	107.75	0
22 Dec 14	103.47500 -4.28	103.47	103.00	103.47	2,070
19 Dec 14	107.75000 +2.75	110.00	104.00	108.75	2,725
18 Dec 14	105.00000 -4.75	105.00	105.00	105.00	8,665
17 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
16 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
15 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
12 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
11 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
10 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
09 Dec 14	109.75000 +0.00	109.75	109.75	109.75	0
08 Dec 14	109.75000 +5.50	110.00	109.64	109.75	10,950
05 Dec 14	104.25000 -5.75	104.25	104.25	104.25	2,954
04 Dec 14	110.00000 +0.00	110.00	110.00	110.00	0
03 Dec 14	110.00000 +0.00	110.00	110.00	110.00	0
02 Dec 14	110.00000 +0.00	110.00	107.10	110.00	2,953
01 Dec 14	110.00000 +2.50	110.00	107.00	107.50	14,585
28 Nov 14	107.50000 +0.00	107.50	107.50	107.50	0
27 Nov 14	107.50000 +0.00	107.50	107.50	107.50	0
26 Nov 14	107.50000 +4.50	107.50	107.50	107.50	0
25 Nov 14	103.00000 -7.00	103.00	103.00	103.00	5,000
24 Nov 14	110.00000 -1.00	110.00	104.00	110.00	12,501
21 Nov 14	111.00000 +3.75	112.00	107.25	111.00	3,060
20 Nov 14	107.25000 -3.95	107.25	107.25	107.25	830
19 Nov 14	111.20350 +0.20	111.20	111.20	111.20	2,697
18 Nov 14	111.00000 -0.50	111.30	105.50	111.00	10,275
17 Nov 14	111.50000 +0.50	111.50	111.50	111.50	1,000
14 Nov 14	111.00000 -0.50	111.00	111.00	111.00	0
13 Nov 14	111.50000 +4.50	112.00	111.50	111.50	1,500
12 Nov 14	107.00000 -4.50	107.00	107.00	107.00	4,517
11 Nov 14	111.50000 +3.50	111.50	111.50	111.50	0
10 Nov 14	108.00000 -4.00	108.00	108.00	108.00	2,815
07 Nov 14	112.00000 +0.50	112.00	112.00	112.00	3,571
06 Nov 14	111.50000 -3.50	112.00	108.00	112.00	14,710
05 Nov 14	115.00000 +0.00	115.00	115.00	115.00	0
04 Nov 14	115.00000 -5.00	118.00	110.00	118.00	26,245
03 Nov 14	120.00000 -5.00	120.00	118.00	120.00	19,980
31 Oct 14	125.00000 +9.00	127.00	120.00	121.50	23,234
30 Oct 14	116.00000 +4.00	122.00	112.00	112.00	25,804
29 Oct 14	112.00000 +0.00	112.00	112.00	112.00	0
28 Oct 14	112.00000 +1.00	112.00	112.00	112.00	0
27 Oct 14	111.00000 +1.00	111.00	105.00	110.00	5,653
24 Oct 14	110.00000 +0.10	110.00	110.00	110.00	0
23 Oct 14	109.90000 +0.90	109.90	109.90	109.90	9,099
22 Oct 14	109.00000 +5.21	109.00	104.90	106.00	30,446
21 Oct 14	103.78500 -0.21	103.79	103.79	103.79	2,890
20 Oct 14	104.00000 +0.50	104.00	104.00	104.00	10,000
17 Oct 14	103.50000 +1.00	104.00	102.00	102.50	13,153
16 Oct 14	102.50000 -2.50	102.50	102.50	102.50	0
15 Oct 14	105.00000 +0.00	105.00	105.00	105.00	0
14 Oct 14	105.00000 +0.00	105.00	105.00	105.00	0
13 Oct 14	105.00000 +0.00	105.00	105.00	105.00	57
10 Oct 14	105.00000 +0.00	105.00	100.00	105.00	1,085
09 Oct 14	105.00000 +1.26	105.00	105.00	105.00	0
08 Oct 14	103.74320 -1.26	103.74	103.74	103.74	14,458
07 Oct 14	105.00000 +3.00	105.00	105.00	105.00	0
06 Oct 14	102.00000 +0.00	102.00	102.00	102.00	980
03 Oct 14	102.00000 -4.00	102.00	100.00	102.00	2,944
02 Oct 14	106.00000 -0.50	106.00	105.00	106.00	308
01 Oct 14	106.50000 +0.50	107.00	106.50	106.50	570
30 Sep 14	106.00000 +4.00	106.00	106.00	106.00	0
29 Sep 14	102.00000 -4.00	102.00	102.00	102.00	1,401
26 Sep 14	106.00000 -1.00	107.00	102.00	107.00	2,037
25 Sep 14	107.00000 +4.00	107.00	107.00	107.00	0
24 Sep 14	103.00000 -4.00	103.00	102.00	103.00	921,457
23 Sep 14	107.00000 +3.00	110.00	98.00	107.00	40,089
22 Sep 14	104.00000 -6.25	104.00	104.00	104.00	3,500
19 Sep 14	110.25000 +5.25	110.25	110.25	110.25	30
18 Sep 14	105.00000 +0.00	105.00	105.00	105.00	2,387
17 Sep 14	105.00000 -5.00	105.00	105.00	105.00	4,696
16 Sep 14	110.00000 -2.50	110.00	108.00	110.00	2,947
15 Sep 14	112.50000 +0.00	112.50	112.50	112.50	0
12 Sep 14	112.50000 +0.00	113.25	109.00	112.50	4,958
11 Sep 14	112.50000 -1.50	113.50	110.00	113.50	4,529
10 Sep 14	114.00000 +0.88	116.50	110.02	116.50	10,858
09 Sep 14	113.12260 -4.88	113.12	113.00	113.12	3,692
08 Sep 14	118.00000 +0.00	118.00	116.00	118.00	7,101
05 Sep 14	118.00000 +2.00	118.00	118.00	118.00	1,159
04 Sep 14	116.00000 +0.00	116.00	116.00	116.00	1,000
03 Sep 14	116.00000 -3.50	116.00	116.00	116.00	400
02 Sep 14	119.50000 +0.00	119.50	119.50	119.50	0
01 Sep 14	119.50000 +1.00	119.50	119.50	119.50	0
29 Aug 14	118.50000 +0.00	118.50	116.00	118.50	444
28 Aug 14	118.50000 +0.40	118.50	116.00	118.50	3,366
27 Aug 14	118.10000 +0.00	118.10	116.00	118.10	5,037
26 Aug 14	118.10000 -1.40	118.10	116.00	118.10	1,583
22 Aug 14	119.50000 +1.40	119.50	119.50	119.50	0
21 Aug 14	118.10000 +0.00	118.10	118.00	118.10	2,959
20 Aug 14	118.10000 +0.10	118.10	118.10	118.10	840
19 Aug 14	118.00000 -0.50	118.00	118.00	118.00	900
18 Aug 14	118.50000 +0.50	118.50	118.50	118.50	0
15 Aug 14	118.00000 +0.00	118.00	118.00	118.00	842
14 Aug 14	118.00000 -0.50	118.00	118.00	118.00	507
13 Aug 14	118.50000 +4.50	118.50	118.50	118.50	0
12 Aug 14	114.00000 -5.50	114.00	114.00	114.00	5,000
11 Aug 14	119.50000 +0.50	119.50	119.50	119.50	0
08 Aug 14	119.00000 +0.00	119.00	115.00	119.00	5,645
07 Aug 14	119.00000 -3.50	119.00	116.00	119.00	13,577
06 Aug 14	122.50000 +0.00	122.50	122.50	122.50	0
05 Aug 14	122.50000 +0.50	122.50	122.50	122.50	0
04 Aug 14	122.00000 -4.00	122.00	118.71	122.00	8,997
01 Aug 14	126.00000 +0.00	126.00	126.00	126.00	0
31 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
30 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
29 Jul 14	126.00000 +3.00	126.00	126.00	126.00	0
28 Jul 14	123.00000 -3.00	123.00	123.00	123.00	412
25 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
24 Jul 14	126.00000 -1.00	126.00	126.00	126.00	0
23 Jul 14	127.00000 +4.00	127.00	127.00	127.00	78
22 Jul 14	123.00000 -3.00	123.00	123.00	123.00	33
21 Jul 14	126.00000 +3.00	126.00	126.00	126.00	0
18 Jul 14	123.00000 -4.00	123.00	123.00	123.00	343
17 Jul 14	127.00000 +4.00	127.00	127.00	127.00	782
16 Jul 14	123.00000 -3.00	123.00	123.00	123.00	1,500
15 Jul 14	126.00000 +0.00	126.00	126.00	126.00	0
14 Jul 14	126.00000 +1.00	126.00	126.00	126.00	0
11 Jul 14	125.00000 -2.00	125.00	125.00	125.00	1,000
10 Jul 14	127.00000 +0.00	127.00	127.00	127.00	0
09 Jul 14	127.00000 +0.00	127.00	127.00	127.00	1,500
08 Jul 14	127.00000 +1.75	127.00	127.00	127.00	0
07 Jul 14	125.25000 -2.75	125.25	125.10	125.25	4,500
04 Jul 14	128.00000 +1.00	128.00	128.00	128.00	0
03 Jul 14	127.00000 +0.00	127.00	127.00	127.00	576
02 Jul 14	127.00000 +2.00	127.00	127.00	127.00	2,377
01 Jul 14	125.00000 -2.00	125.00	125.00	125.00	719
30 Jun 14	127.00000 -1.00	127.00	127.00	127.00	1,500
27 Jun 14	128.00000 +0.00	130.00	124.00	128.00	31,883
26 Jun 14	128.00000 +0.00	130.50	125.00	130.50	16,523
25 Jun 14	128.00000 -4.50	128.00	128.00	128.00	709
24 Jun 14	132.50000 +0.00	132.50	132.50	132.50	0
23 Jun 14	132.50000 +0.00	133.50	128.00	132.50	1,242
20 Jun 14	132.50000 +0.00	132.50	132.50	132.50	0
19 Jun 14	132.50000 +0.00	132.50	132.50	132.50	0
18 Jun 14	132.50000 -1.00	132.50	132.50	132.50	0
17 Jun 14	133.50000 +1.00	133.50	133.50	133.50	1,606
16 Jun 14	132.50000 -1.00	133.50	127.16	133.50	13,543
13 Jun 14	133.50000 +3.50	133.50	133.50	133.50	744
12 Jun 14	130.00000 -3.50	130.00	130.00	130.00	354
11 Jun 14	133.50000 +0.00	133.50	133.50	133.50	0
10 Jun 14	133.50000 +0.00	133.50	133.50	133.50	2,500
09 Jun 14	133.50000 +3.50	133.50	130.00	133.50	1,441
06 Jun 14	130.00000 +0.00	130.00	130.00	130.00	1,200
05 Jun 14	130.00000 -3.50	130.00	130.00	130.00	1,576
04 Jun 14	133.50000 +0.00	133.50	130.00	133.50	2,000
03 Jun 14	133.50000 +3.50	133.50	133.50	133.50	0
02 Jun 14	130.00000 -3.50	130.00	130.00	130.00	3,000
30 May 14	133.50000 +3.50	133.75	130.00	133.50	3,705
29 May 14	130.00000 -5.00	130.00	130.00	130.00	300
28 May 14	135.00000 +3.00	135.00	135.00	135.00	500
27 May 14	132.00000 -3.00	132.00	130.00	132.00	6,319
23 May 14	135.00000 +0.00	135.00	132.00	135.00	1,945
22 May 14	135.00000 +0.00	135.00	135.00	135.00	1,477
21 May 14	135.00000 +0.00	135.00	135.00	135.00	0
20 May 14	135.00000 +0.00	135.00	135.00	135.00	156,000
19 May 14	135.00000 +0.00	135.00	135.00	135.00	0
16 May 14	135.00000 +0.00	135.00	135.00	135.00	3,694
15 May 14	135.00000 +2.75	135.00	132.25	135.00	3,811
14 May 14	132.25000 -2.15	132.25	132.25	132.25	3,397
13 May 14	134.39999 +0.40	134.40	132.00	134.00	17,800
12 May 14	134.00000 -1.50	135.00	130.00	135.00	13,527
09 May 14	135.50000 +0.50	135.50	135.50	135.50	0
08 May 14	135.00000 +0.50	135.00	134.00	134.50	7,004
07 May 14	134.50000 -3.50	136.75	130.00	136.75	26,429
06 May 14	138.00000 -1.00	138.00	135.00	138.00	6,339
02 May 14	139.00000 +0.00	139.00	137.00	139.00	2,825
01 May 14	139.00000 -2.00	141.50	137.00	141.00	27,303
30 Apr 14	141.00000 -0.50	141.50	137.07	141.00	4,635
29 Apr 14	141.50000 +0.50	141.50	141.50	141.50	27,115
28 Apr 14	141.00000 +0.00	141.50	137.00	141.00	4,503
25 Apr 14	141.00000 +0.50	141.55	137.00	140.50	6,525
24 Apr 14	140.50000 -1.50	142.00	139.00	140.50	6,640
23 Apr 14	142.00000 +1.00	142.00	142.00	142.00	6,252
22 Apr 14	141.00000 +0.00	142.00	141.00	141.00	57,061
17 Apr 14	141.00000 +0.00	141.00	141.00	141.00	111,141
16 Apr 14	141.00000 +0.50	142.00	141.00	141.00	19,164
15 Apr 14	140.50000 +0.00	143.00	140.00	140.50	91,676
14 Apr 14	140.50000 +10.90	152.00	135.00	139.00	173,696
11 Apr 14	129.60001 +0.60	129.60	129.60	129.60	3,545
10 Apr 14	129.00000 +0.00	129.00	129.00	129.00	0
09 Apr 14	129.00000 +4.00	129.00	129.00	129.00	0
08 Apr 14	125.00000 -5.00	125.00	125.00	125.00	1,500
07 Apr 14	130.00000 +0.00	132.00	125.75	130.00	3,207
04 Apr 14	130.00000 +0.00	130.00	130.00	130.00	0
03 Apr 14	130.00000 +0.00	130.00	130.00	130.00	4,000
02 Apr 14	130.00000 +4.00	131.00	125.00	128.00	14,281
01 Apr 14	126.00000 -4.50	126.00	124.60	126.00	32,489
31 Mar 14	130.50000 -3.50	133.00	125.00	133.00	33,607
28 Mar 14	134.00000 +0.22	134.00	134.00	134.00	0
27 Mar 14	133.77811 -0.22	133.78	133.78	133.78	1,138
26 Mar 14	134.00000 +0.25	134.00	134.00	134.00	0
25 Mar 14	133.75000 -0.25	133.75	133.75	133.75	658
24 Mar 14	134.00000 +0.25	134.00	134.00	134.00	0
21 Mar 14	133.75000 -0.25	133.75	130.00	133.75	1,500
20 Mar 14	134.00000 +4.00	134.00	134.00	134.00	0
19 Mar 14	130.00000 -3.75	130.00	130.00	130.00	850
18 Mar 14	133.75000 -0.25	133.75	130.00	133.75	1,851
17 Mar 14	134.00000 +0.00	134.00	134.00	134.00	0
14 Mar 14	134.00000 +0.40	134.00	130.00	134.00	1,383
13 Mar 14	133.60001 +0.00	133.60	130.00	133.60	8,560
12 Mar 14	133.60001 +0.00	133.60	133.60	133.60	973
11 Mar 14	133.60001 -2.40	133.60	129.96	133.60	6,448
10 Mar 14	136.00000 -2.50	138.50	135.00	138.50	13,500
07 Mar 14	138.50000 +0.00	138.78	135.00	138.50	2,925
06 Mar 14	138.50000 +2.50	140.00	135.00	136.00	17,778
05 Mar 14	136.00000 +1.50	136.00	136.00	136.00	0
04 Mar 14	134.50000 +1.00	136.00	134.50	134.50	8,307
03 Mar 14	133.50000 +6.00	134.00	133.50	133.50	15,800
28 Feb 14	127.50000 -6.00	127.50	127.50	127.50	330
27 Feb 14	133.50000 +0.00	133.50	133.50	133.50	5
26 Feb 14	133.50000 +6.50	133.50	133.50	133.50	1,560
25 Feb 14	127.00000 -5.00	127.00	127.00	127.00	466
24 Feb 14	132.00000 -1.50	132.00	132.00	132.00	0
21 Feb 14	133.50000 +2.50	133.50	133.50	133.50	1,188
20 Feb 14	131.00000 +0.00	131.00	127.00	131.00	42,177
19 Feb 14	131.00000 -4.00	136.50	130.00	135.00	10,799
18 Feb 14	135.00000 +2.00	135.00	135.00	135.00	0
17 Feb 14	133.00000 +0.00	133.00	133.00	133.00	2,500
14 Feb 14	133.00000 -3.50	133.00	133.00	133.00	5,840
13 Feb 14	136.50000 +3.50	136.50	136.50	136.50	0
12 Feb 14	133.00000 -3.50	133.00	133.00	133.00	9,143
11 Feb 14	136.50000 +0.00	136.50	136.50	136.50	1,100
10 Feb 14	136.50000 +0.00	137.20	133.00	136.50	1,359
07 Feb 14	136.50000 -0.70	136.50	136.50	136.50	0
06 Feb 14	137.20000 +0.70	139.00	137.20	137.20	14,150
05 Feb 14	136.50000 -2.00	136.50	136.50	136.50	0
04 Feb 14	138.50000 +4.50	138.50	138.50	138.50	0
03 Feb 14	134.00000 +0.00	134.00	134.00	134.00	1,007