FUNDMANAGER.co.uk

Zambeef Products PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	5.00000 +0.00	5.00	4.70	5.00	36
19 Oct 26	5.00000 +0.00	5.50	5.00	5.00	36
16 Oct 26	5.00000 +0.00	5.50	4.70	5.00	9,460
15 Oct 26	5.00000 +0.00	5.19	5.00	5.00	481
14 Oct 26	5.00000 +0.00	5.50	5.00	5.00	58
13 Oct 26	5.00000 +0.00	5.00	5.00	5.00	7,881
12 Oct 26	5.00000 +0.00	5.50	5.00	5.00	41
09 Oct 26	5.00000 +0.00	5.50	5.00	5.00	41
08 Oct 26	5.00000 +0.00	5.50	4.50	5.00	3,395
07 Oct 26	5.00000 +0.00	5.00	4.75	5.00	39,416
06 Oct 26	5.00000 +0.00	5.00	4.70	5.00	545
05 Oct 26	5.00000 +0.00	5.50	4.50	5.00	37,143
02 Oct 26	5.00000 +0.00	5.50	5.00	5.00	48
01 Oct 26	5.00000 +0.00	5.00	4.50	5.00	160
30 Sep 26	5.00000 +0.00	5.50	4.50	5.00	156
29 Sep 26	5.00000 +0.00	5.50	5.00	5.00	55
28 Sep 26	5.00000 +0.00	5.50	4.50	5.00	76
25 Sep 26	5.00000 -0.25	5.50	4.50	5.25	150,991
24 Sep 26	5.25000 +0.00	5.50	5.25	5.25	414
23 Sep 26	5.25000 +0.00	5.49	5.25	5.25	16
22 Sep 26	5.25000 +0.00	5.50	5.25	5.25	10,024
21 Sep 26	5.25000 +0.00	5.25	5.25	5.25	0
18 Sep 26	5.25000 +0.00	5.40	5.00	5.25	22,754
17 Sep 26	5.25000 +0.00	5.40	5.00	5.25	22,754
16 Sep 26	5.25000 +0.00	5.50	5.01	5.25	6,361
15 Sep 26	5.25000 +0.00	5.30	5.25	5.25	50,000
14 Sep 26	5.25000 -0.05	5.25	5.25	5.25	0
11 Sep 26	5.30000 +0.05	5.30	5.30	5.30	50,000
10 Sep 26	5.25000 +0.00	5.49	5.25	5.25	39
09 Sep 26	5.25000 +0.25	5.50	5.00	5.25	19,777
08 Sep 26	5.00000 -0.25	5.50	5.00	5.25	39,965
07 Sep 26	5.25000 +0.00	5.50	5.00	5.25	5,362
04 Sep 26	5.25000 +0.00	5.50	5.00	5.25	87,847
03 Sep 26	5.25000 +0.00	5.49	5.01	5.25	18,820
02 Sep 26	5.25000 +0.00	5.25	5.25	5.25	0
01 Sep 26	5.25000 +0.00	5.50	5.00	5.25	28,462
28 Aug 26	5.25000 +0.00	5.49	5.00	5.25	50,069
27 Aug 26	5.25000 +0.00	5.50	5.00	5.25	684
26 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
25 Aug 26	5.25000 +0.00	5.50	5.00	5.25	80,867
24 Aug 26	5.25000 +0.00	5.49	4.85	5.25	150,004
21 Aug 26	5.25000 +0.00	5.25	5.25	5.25	19,047
20 Aug 26	5.25000 +0.00	5.50	5.00	5.25	36,936
19 Aug 26	5.25000 +0.00	5.25	5.00	5.25	163
18 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
17 Aug 26	5.25000 +0.25	5.25	5.25	5.25	0
14 Aug 26	5.00000 -0.25	5.00	5.00	5.00	24,999
13 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
12 Aug 26	5.25000 +0.00	5.50	5.10	5.25	3,863
11 Aug 26	5.25000 +0.00	5.50	4.80	5.25	251,234
10 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
07 Aug 26	5.25000 +0.00	5.50	5.25	5.25	1,000
06 Aug 26	5.25000 +0.00	5.25	5.00	5.25	3,330
05 Aug 26	5.25000 +0.00	5.50	5.00	5.25	342,475
04 Aug 26	5.25000 -0.25	5.50	5.13	5.25	57,093
03 Aug 26	5.50000 +0.38	5.60	5.00	5.13	655,949
31 Jul 26	5.12500 +0.25	5.13	5.00	5.00	14,696
30 Jul 26	4.87500 +0.00	4.88	4.88	4.88	0
29 Jul 26	4.87500 +0.13	5.00	4.88	4.88	80,000
28 Jul 26	4.75000 +0.00	4.75	4.75	4.75	0
27 Jul 26	4.75000 -0.10	5.05	4.50	4.85	250,011
24 Jul 26	4.85000 +0.00	5.00	4.85	4.85	1,120
23 Jul 26	4.85000 +0.00	5.00	4.85	4.85	10
22 Jul 26	4.85000 +0.15	5.00	4.85	4.85	10
21 Jul 26	4.70000 -0.15	4.90	4.70	4.85	39,862
20 Jul 26	4.85000 +0.00	5.00	4.85	4.85	18,000
17 Jul 26	4.85000 -0.15	5.00	4.85	4.85	71,000
16 Jul 26	5.00000 +0.30	5.00	5.00	5.00	71,000
15 Jul 26	4.70000 -0.15	5.00	4.70	4.85	110,950
14 Jul 26	4.85000 +0.00	4.85	4.85	4.85	0
13 Jul 26	4.85000 +0.00	4.85	4.72	4.85	99
10 Jul 26	4.85000 +0.00	4.85	4.70	4.85	2,059
09 Jul 26	4.85000 +0.00	5.00	4.76	4.85	52,250
08 Jul 26	4.85000 +0.15	5.00	4.76	4.85	52,250
07 Jul 26	4.70000 -0.15	4.70	4.70	4.70	79,000
06 Jul 26	4.85000 +0.00	4.85	4.70	4.85	25,601
03 Jul 26	4.85000 +0.00	5.00	4.85	4.85	32,000
02 Jul 26	4.85000 +0.00	5.00	4.78	4.85	53,224
01 Jul 26	4.85000 +0.00	5.00	4.78	4.85	53,224
30 Jun 26	4.85000 +0.00	5.00	4.85	4.85	383
29 Jun 26	4.85000 +0.00	5.00	4.85	4.85	383
26 Jun 26	4.85000 +0.00	5.00	4.85	4.85	366
25 Jun 26	4.85000 +0.10	5.00	4.85	4.85	102,770
24 Jun 26	4.75000 +0.00	4.95	4.60	4.75	88,463
23 Jun 26	4.75000 +0.00	5.00	4.61	4.75	203,213
22 Jun 26	4.75000 +0.00	5.00	4.63	4.75	30,727
19 Jun 26	4.75000 +0.00	5.00	4.75	4.75	82
18 Jun 26	4.75000 +0.00	5.00	4.75	4.75	12
17 Jun 26	4.75000 +0.00	5.00	4.50	4.75	201,003
16 Jun 26	4.75000 +0.00	5.00	4.75	4.75	100
15 Jun 26	4.75000 +0.00	5.00	4.50	4.75	122,404
12 Jun 26	4.75000 -0.10	5.00	4.60	4.85	108,088
11 Jun 26	4.85000 +0.00	4.85	4.70	4.85	187
10 Jun 26	4.85000 +0.00	5.00	4.85	4.85	2,119
09 Jun 26	4.85000 +0.00	5.00	4.85	4.85	2,119
08 Jun 26	4.85000 +0.00	5.00	4.85	4.85	40
05 Jun 26	4.85000 +0.00	5.00	4.70	4.85	5,073
04 Jun 26	4.85000 +0.00	5.00	4.70	4.85	488
03 Jun 26	4.85000 +0.00	5.00	4.70	4.85	280
02 Jun 26	4.85000 +0.00	5.00	4.85	4.85	277
01 Jun 26	4.85000 +0.00	5.00	4.70	4.85	71,057
29 May 26	4.85000 +0.00	5.00	4.78	4.85	36,647
28 May 26	4.85000 +0.00	5.00	4.78	4.85	50,268
27 May 26	4.85000 +0.00	5.00	4.70	4.85	3,333
26 May 26	4.85000 +0.00	5.00	4.85	4.85	1,000
22 May 26	4.85000 +0.00	4.85	4.82	4.85	171,060
21 May 26	4.85000 -0.05	4.85	4.82	4.85	171,060
20 May 26	4.90000 +0.00	5.10	4.84	4.90	20,154
19 May 26	4.90000 +0.00	5.10	4.84	4.90	20,154
18 May 26	4.90000 +0.05	5.10	4.70	4.85	24,058
15 May 26	4.85000 +0.10	5.00	4.85	4.85	200,349
14 May 26	4.75000 -0.35	5.10	4.75	5.10	91,218
13 May 26	5.10000 +0.00	5.20	5.00	5.10	113,518
12 May 26	5.10000 +0.00	5.20	5.00	5.10	917
11 May 26	5.10000 +0.00	5.20	5.05	5.10	475,016
08 May 26	5.10000 +0.00	5.16	5.01	5.10	3,032
07 May 26	5.10000 +0.00	5.16	5.08	5.10	2,561
06 May 26	5.10000 +0.00	5.16	5.08	5.10	2,561
05 May 26	5.10000 +0.00	5.10	5.08	5.10	10,570
01 May 26	5.10000 +0.00	5.13	5.00	5.10	20,483
30 Apr 26	5.10000 +0.05	5.14	5.05	5.05	419,874
29 Apr 26	5.05000 -0.05	5.05	4.90	5.05	247,677
28 Apr 26	5.10000 +0.00	5.10	5.10	5.10	0
27 Apr 26	5.10000 +0.05	5.13	5.10	5.10	22,693
24 Apr 26	5.05000 +0.00	5.20	5.05	5.05	119,377
23 Apr 26	5.05000 +0.00	5.20	4.90	5.05	10,440
22 Apr 26	5.05000 +0.00	5.20	5.05	5.05	22
21 Apr 26	5.05000 -0.05	5.20	5.05	5.10	150,066
20 Apr 26	5.10000 +0.00	5.12	5.00	5.10	169,739
17 Apr 26	5.10000 +0.00	5.20	5.00	5.10	25,397
16 Apr 26	5.10000 +0.00	5.20	5.10	5.10	35
15 Apr 26	5.10000 +0.00	5.20	5.00	5.10	44,101
14 Apr 26	5.10000 +0.00	5.20	5.10	5.10	7,565
13 Apr 26	5.10000 +0.05	5.10	5.10	5.10	392
10 Apr 26	5.05000 -0.10	5.20	5.00	5.15	31,992
09 Apr 26	5.15000 +0.00	5.30	5.00	5.15	44,850
08 Apr 26	5.15000 +0.05	5.20	5.10	5.10	43,936
07 Apr 26	5.10000 -0.10	5.50	5.10	5.25	39,080
02 Apr 26	5.20000 -0.30	5.50	5.00	5.25	66,294
01 Apr 26	5.50000 +0.30	5.50	5.00	5.20	617,408
31 Mar 26	5.20000 +0.45	5.59	4.80	4.80	429,560
30 Mar 26	4.75000 +0.10	4.80	4.75	4.75	56,013
27 Mar 26	4.65000 -0.15	4.80	4.65	4.65	56,013
26 Mar 26	4.80000 +0.15	4.80	4.58	4.65	65,872
25 Mar 26	4.65000 +0.30	4.70	4.50	4.50	189,179
24 Mar 26	4.35000 +0.00	4.50	4.35	4.35	36,055
23 Mar 26	4.35000 -0.05	4.50	4.35	4.35	36,055
20 Mar 26	4.40000 -0.10	4.60	4.40	4.50	68,224
19 Mar 26	4.50000 +0.00	4.80	4.38	4.50	4,051
18 Mar 26	4.50000 +0.00	4.80	4.50	4.50	61
17 Mar 26	4.50000 +0.00	4.80	4.38	4.50	753
16 Mar 26	4.50000 +0.00	4.80	4.50	4.50	57,665
13 Mar 26	4.50000 +0.00	4.80	4.20	4.50	2,328
12 Mar 26	4.50000 +0.00	4.80	4.20	4.50	2,328
11 Mar 26	4.50000 +0.00	4.80	4.50	4.50	39,241
10 Mar 26	4.50000 +0.10	4.80	4.50	4.50	39,241
09 Mar 26	4.40000 +0.00	4.80	4.16	4.40	32,090
06 Mar 26	4.40000 +0.00	4.80	4.40	4.40	424
05 Mar 26	4.40000 +0.10	4.80	4.40	4.40	50,087
04 Mar 26	4.30000 +0.00	4.60	4.22	4.30	42,835
03 Mar 26	4.30000 -0.15	4.55	4.30	4.45	57,000
02 Mar 26	4.45000 +0.00	4.90	4.00	4.45	962
27 Feb 26	4.45000 +0.00	4.90	4.20	4.45	201
26 Feb 26	4.45000 -0.37	4.90	4.45	4.45	30,400
25 Feb 26	4.82000 +0.37	4.90	4.25	4.45	31,221
24 Feb 26	4.45000 +0.00	4.90	4.18	4.45	101,674
23 Feb 26	4.45000 +0.05	4.90	4.18	4.40	101,674
20 Feb 26	4.40000 +0.00	4.50	4.02	4.40	313,380
19 Feb 26	4.40000 +0.20	4.50	4.02	4.20	313,380
18 Feb 26	4.20000 +0.00	4.70	3.70	4.20	1,815
17 Feb 26	4.20000 +0.00	4.70	4.20	4.20	814
16 Feb 26	4.20000 +0.00	4.70	4.20	4.25	79,000
13 Feb 26	4.20000 +0.10	4.60	3.70	4.10	34,782
12 Feb 26	4.10000 +0.00	4.50	3.85	4.10	8,263
11 Feb 26	4.10000 +0.00	4.30	3.70	4.10	37,736
10 Feb 26	4.10000 -0.35	4.80	4.10	4.10	46,962
09 Feb 26	4.45000 +0.00	4.80	4.10	4.45	46,962
06 Feb 26	4.45000 +0.00	4.80	4.24	4.45	396
05 Feb 26	4.45000 +0.00	4.45	4.26	4.45	11,111
04 Feb 26	4.45000 +0.00	4.45	4.26	4.45	11,111
03 Feb 26	4.45000 +0.00	4.80	4.26	4.45	934
02 Feb 26	4.45000 +0.05	4.50	4.26	4.45	11,098
30 Jan 26	4.40000 -0.05	4.40	4.40	4.40	12,000
29 Jan 26	4.45000 +0.00	4.80	4.45	4.45	75,115
28 Jan 26	4.45000 +0.00	4.45	4.24	4.45	28,328
27 Jan 26	4.45000 +0.00	4.80	4.10	4.45	22,341
26 Jan 26	4.45000 +0.00	4.80	4.10	4.45	22,341
23 Jan 26	4.45000 +0.00	4.76	4.45	4.45	120,000
22 Jan 26	4.45000 +0.00	4.76	4.45	4.45	120,000
21 Jan 26	4.45000 -0.20	4.55	4.45	4.55	20,860
20 Jan 26	4.65000 +0.00	4.65	4.50	4.65	33
19 Jan 26	4.65000 +0.00	4.72	4.50	4.65	14,358
16 Jan 26	4.65000 +0.00	4.80	4.50	4.65	185,378
15 Jan 26	4.65000 +0.00	4.72	4.65	4.65	529
14 Jan 26	4.65000 +0.00	4.72	4.63	4.65	5,042
13 Jan 26	4.65000 -0.01	4.72	4.65	4.65	211
12 Jan 26	4.66000 +0.01	4.80	4.50	4.65	100,631
09 Jan 26	4.65000 +0.00	4.80	4.65	4.65	44
08 Jan 26	4.65000 -0.25	4.90	4.36	4.70	214,815
07 Jan 26	4.90000 +0.20	4.90	4.76	4.76	108,061
06 Jan 26	4.70000 +0.00	4.90	4.70	4.70	13,373
05 Jan 26	4.70000 +0.00	4.76	4.70	4.70	19,180
02 Jan 26	4.70000 +0.00	4.90	4.70	4.70	1
31 Dec 25	4.70000 +0.00	4.90	4.70	4.70	1
30 Dec 25	4.70000 +0.00	4.86	4.70	4.70	3,000
29 Dec 25	4.70000 -0.10	4.90	4.70	4.80	20,143
24 Dec 25	4.80000 +0.00	4.90	4.80	4.80	38
23 Dec 25	4.80000 +0.00	4.80	4.70	4.80	220
22 Dec 25	4.80000 +0.00	4.90	4.70	4.80	8,737
19 Dec 25	4.80000 +0.00	4.90	4.70	4.80	8,737
18 Dec 25	4.80000 +0.10	4.90	4.80	4.80	510
17 Dec 25	4.70000 +0.00	4.90	4.70	4.70	510
16 Dec 25	4.70000 +0.00	4.90	4.65	4.70	4,149
15 Dec 25	4.70000 +0.00	4.90	4.70	4.70	0
12 Dec 25	4.70000 +0.00	4.90	4.70	4.70	1,306
11 Dec 25	4.70000 +0.00	4.70	4.70	4.70	0
10 Dec 25	4.70000 +0.00	4.70	4.50	4.70	50,000
09 Dec 25	4.70000 +0.00	4.90	4.70	4.70	90,000
08 Dec 25	4.70000 +0.00	4.90	4.70	4.70	52,119
05 Dec 25	4.70000 -0.20	4.90	4.70	4.70	52,119
04 Dec 25	4.90000 +0.20	4.90	4.90	4.90	52,119
03 Dec 25	4.70000 +0.00	4.90	4.70	4.70	10
02 Dec 25	4.70000 -0.20	4.90	4.70	4.70	367
01 Dec 25	4.90000 +0.20	4.90	4.50	4.70	30,719
28 Nov 25	4.70000 +0.00	4.70	4.50	4.70	21
27 Nov 25	4.70000 +0.00	4.70	4.50	4.70	21
26 Nov 25	4.70000 +0.00	4.90	4.50	4.70	1,284
25 Nov 25	4.70000 +0.00	4.70	4.50	4.70	5,423
24 Nov 25	4.70000 +0.00	4.86	4.58	4.70	38,154
21 Nov 25	4.70000 +0.00	4.90	4.68	4.70	25,895
20 Nov 25	4.70000 +0.00	4.90	4.68	4.70	25,895
19 Nov 25	4.70000 +0.00	4.86	4.70	4.70	1,954
18 Nov 25	4.70000 +0.00	4.86	4.70	4.70	1,954
17 Nov 25	4.70000 +0.05	4.80	4.50	4.65	257,118
14 Nov 25	4.65000 +0.00	4.65	4.56	4.65	50,130
13 Nov 25	4.65000 +0.00	4.80	4.65	4.70	35,376
12 Nov 25	4.65000 +0.00	4.80	4.65	4.65	68,901
11 Nov 25	4.65000 +0.00	4.65	4.56	4.65	200
10 Nov 25	4.65000 -0.35	4.65	4.56	4.65	200
07 Nov 25	5.00000 +0.00	5.00	5.00	5.00	1
06 Nov 25	5.00000 -0.05	5.10	4.40	5.05	299,528
05 Nov 25	5.05000 -0.05	5.18	5.05	5.10	21,309
04 Nov 25	5.10000 +0.05	5.20	5.00	5.05	505,019
03 Nov 25	5.05000 +0.15	5.10	4.80	4.90	483,780
31 Oct 25	4.90000 +0.00	4.90	4.90	4.90	418
30 Oct 25	4.90000 +0.00	5.00	4.90	4.90	11,757
29 Oct 25	4.90000 +0.00	5.00	4.80	4.90	1,759
28 Oct 25	4.90000 +0.00	5.00	4.90	4.90	82
27 Oct 25	4.90000 +0.00	5.00	4.90	4.90	1,091
24 Oct 25	4.90000 +0.00	5.00	4.90	4.90	5,192
23 Oct 25	4.90000 -0.05	4.93	4.90	4.93	85,255
22 Oct 25	4.95000 +0.00	5.00	4.94	4.95	3,830
21 Oct 25	4.95000 +0.05	5.00	4.80	4.90	66,806
20 Oct 25	4.90000 +0.00	5.00	4.80	4.90	94,886
17 Oct 25	4.90000 -0.02	5.00	4.90	4.90	19,940
16 Oct 25	4.92000 +0.02	5.00	4.88	4.90	117,000
15 Oct 25	4.90000 +0.00	5.00	4.88	4.90	2,024
14 Oct 25	4.90000 +0.00	5.00	4.88	4.90	20,087
13 Oct 25	4.90000 +0.00	5.00	4.88	4.90	31,003
10 Oct 25	4.90000 +0.00	5.00	4.80	4.90	100,930
09 Oct 25	4.90000 +0.00	5.00	4.70	4.90	34,925
08 Oct 25	4.90000 +0.00	5.00	4.88	4.90	3,005
07 Oct 25	4.90000 +0.00	5.00	4.88	4.90	8,222
06 Oct 25	4.90000 +0.10	5.00	4.72	4.80	1,878
03 Oct 25	4.80000 +0.00	5.00	4.80	4.80	2
02 Oct 25	4.80000 +0.00	5.00	4.80	4.80	2
01 Oct 25	4.80000 +0.00	5.00	4.80	4.80	33
30 Sep 25	4.80000 +0.00	5.00	4.80	4.80	207
29 Sep 25	4.80000 +0.00	5.00	4.76	4.80	68,432
26 Sep 25	4.80000 +0.00	5.00	4.76	4.80	2,000
25 Sep 25	4.80000 +0.00	5.00	4.76	4.80	211,046
24 Sep 25	4.80000 -0.05	5.00	4.60	4.85	276,273
23 Sep 25	4.85000 +0.30	5.00	4.60	4.60	339,290
22 Sep 25	4.55000 +0.00	4.60	4.55	4.55	889
19 Sep 25	4.55000 +0.05	4.60	4.55	4.55	120,259
18 Sep 25	4.50000 +0.20	4.60	4.40	4.40	271,433
17 Sep 25	4.30000 +0.10	4.40	4.02	4.20	254,081
16 Sep 25	4.20000 +0.00	4.40	4.00	4.20	117,494
15 Sep 25	4.20000 +0.30	4.20	3.72	3.90	147,675
12 Sep 25	3.90000 +0.15	4.00	3.65	3.75	1,192
11 Sep 25	3.75000 +0.00	4.00	3.65	3.75	1,192
10 Sep 25	3.75000 -0.15	4.00	3.75	3.75	243,705
09 Sep 25	3.90000 +0.15	3.98	3.50	3.75	110,711
08 Sep 25	3.75000 -0.20	4.00	3.63	3.95	74,806
05 Sep 25	3.95000 +0.00	4.00	3.84	3.95	151,302
04 Sep 25	3.95000 +0.00	3.95	3.95	3.95	0
03 Sep 25	3.95000 +0.00	4.00	3.84	3.95	151,302
02 Sep 25	3.95000 +0.00	4.00	3.95	3.95	200,000
01 Sep 25	3.95000 +0.00	3.95	3.70	3.95	42
29 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
28 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
27 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
26 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
22 Aug 25	3.95000 +0.00	3.95	3.76	3.95	40,000
21 Aug 25	3.95000 +0.00	3.95	3.72	3.95	40,158
20 Aug 25	3.95000 +0.00	4.20	3.95	3.95	64
19 Aug 25	3.95000 +0.00	4.10	3.72	3.80	359,037
18 Aug 25	3.95000 -0.05	3.95	3.70	3.95	54,354
15 Aug 25	4.00000 +0.00	4.00	3.85	4.00	5,254
14 Aug 25	4.00000 +0.00	4.06	4.00	4.00	21,817
13 Aug 25	4.00000 +0.00	4.00	4.00	4.00	20,000
12 Aug 25	4.00000 +0.00	4.00	3.85	4.00	41,212
11 Aug 25	4.00000 +0.00	4.00	4.00	4.00	0
08 Aug 25	4.00000 +0.00	4.00	3.84	4.00	15,200
07 Aug 25	4.00000 +0.00	4.00	3.84	4.00	15,200
06 Aug 25	4.00000 +0.00	4.00	3.80	4.00	23,892
05 Aug 25	4.00000 +0.00	4.00	3.80	4.00	23,892
04 Aug 25	4.00000 +0.20	4.00	3.80	4.00	23,892
01 Aug 25	3.80000 +0.00	3.90	3.76	3.80	529,192
31 Jul 25	3.80000 +0.00	3.90	3.70	3.80	1,055,983
30 Jul 25	3.80000 +0.00	3.80	3.76	3.80	8,921
29 Jul 25	3.80000 +0.00	3.80	3.76	3.80	22,000
28 Jul 25	3.80000 +0.00	3.80	3.76	3.80	22,000
25 Jul 25	3.80000 +0.00	3.80	3.76	3.80	22,000
24 Jul 25	3.80000 +0.00	3.89	3.70	3.80	1,388,901
23 Jul 25	3.80000 +0.00	3.89	3.70	3.80	1,388,901
22 Jul 25	3.80000 +0.00	3.90	3.70	3.80	1,416,809
21 Jul 25	3.80000 +0.00	3.89	3.70	3.80	11,500
18 Jul 25	3.80000 +0.00	3.80	3.70	3.80	304
17 Jul 25	3.80000 +0.00	3.85	3.70	3.80	207,035
16 Jul 25	3.80000 +0.00	3.95	3.80	3.80	200,000
15 Jul 25	3.80000 -0.05	3.90	3.80	3.80	112,393
14 Jul 25	3.85000 +0.05	4.00	3.85	3.85	451
11 Jul 25	3.80000 -0.05	3.80	3.80	3.80	114,115
10 Jul 25	3.85000 +0.00	4.00	3.85	3.85	370,060
09 Jul 25	3.85000 +0.00	3.98	3.85	3.85	15,000
08 Jul 25	3.85000 -0.10	4.00	3.85	3.95	25
07 Jul 25	3.95000 -0.10	4.10	3.95	4.05	160,144
04 Jul 25	4.05000 +0.00	4.05	4.01	4.05	200,000
03 Jul 25	4.05000 +0.05	4.05	4.01	4.01	200,000
02 Jul 25	4.00000 +0.00	4.00	4.00	4.00	1,729
01 Jul 25	4.00000 +0.00	4.00	4.00	4.00	1,729
30 Jun 25	4.00000 +0.00	4.09	4.00	4.00	29,327
27 Jun 25	4.00000 +0.00	4.19	3.98	4.00	118,292
26 Jun 25	4.00000 -0.05	4.10	3.88	4.05	10,000
25 Jun 25	4.05000 +0.00	4.20	4.05	4.05	178
24 Jun 25	4.05000 +0.00	4.05	4.05	4.05	0
23 Jun 25	4.05000 +0.05	4.05	4.00	4.00	30,025
20 Jun 25	4.00000 +0.10	4.10	3.74	3.90	50,100
19 Jun 25	3.90000 +0.15	4.00	3.66	3.75	90,574
18 Jun 25	3.75000 -0.15	3.90	3.75	3.90	76,025
17 Jun 25	3.90000 +0.00	4.00	3.90	3.90	52,773
16 Jun 25	3.90000 +0.00	3.99	3.90	3.90	20,000
13 Jun 25	3.90000 +0.00	3.99	3.90	3.90	20,000
12 Jun 25	3.90000 +0.00	3.99	3.90	3.90	20,000
11 Jun 25	3.90000 +0.05	3.99	3.90	3.90	20,000
10 Jun 25	3.85000 +0.00	3.85	3.71	3.85	439,115
09 Jun 25	3.85000 +0.00	3.85	3.71	3.85	439,115
06 Jun 25	3.85000 +0.00	3.90	3.85	3.85	115,000
05 Jun 25	3.85000 +0.00	3.90	3.75	3.85	190,225
04 Jun 25	3.85000 +0.00	3.90	3.75	3.85	190,225
03 Jun 25	3.85000 +0.00	3.90	3.75	3.85	190,225
02 Jun 25	3.85000 +0.00	4.00	3.85	3.85	12,500
30 May 25	3.85000 -0.05	4.00	3.85	3.90	12,500
29 May 25	3.90000 +0.00	3.90	3.62	3.90	9,734
28 May 25	3.90000 +0.05	3.90	3.62	3.85	9,734
27 May 25	3.85000 -0.15	3.85	3.80	3.80	375,000
23 May 25	4.00000 -0.10	4.38	3.88	4.10	917,584
22 May 25	4.10000 +0.00	4.30	4.10	4.10	50,000
21 May 25	4.10000 +0.05	4.26	4.10	4.10	118,548
20 May 25	4.05000 +0.05	4.12	3.90	4.00	20,200
19 May 25	4.00000 +0.00	4.00	3.82	4.00	6,314
16 May 25	4.00000 +0.00	4.00	3.90	4.00	2,000
15 May 25	4.00000 +0.00	4.00	3.90	4.00	2,000
14 May 25	4.00000 +0.00	4.00	3.90	4.00	2,000
13 May 25	4.00000 +0.00	4.00	3.95	4.00	50,782
12 May 25	4.00000 +0.00	4.00	3.95	4.00	50,782
09 May 25	4.00000 +0.05	4.10	4.00	4.00	121,853
08 May 25	3.95000 +0.00	3.95	3.80	3.95	25,000
07 May 25	3.95000 -0.40	4.30	3.81	4.30	33,300
06 May 25	4.35000 -0.05	4.35	4.20	4.35	47,043
02 May 25	4.40000 +0.00	4.60	4.20	4.40	26,456
01 May 25	4.40000 -0.05	4.60	4.20	4.45	106,896
30 Apr 25	4.45000 +0.00	4.60	4.45	4.45	434
29 Apr 25	4.45000 +0.00	4.55	4.45	4.45	396
28 Apr 25	4.45000 +0.11	4.45	4.30	4.45	50,000
25 Apr 25	4.34000 -0.11	4.34	4.30	4.34	92,000
24 Apr 25	4.45000 +0.00	4.45	4.38	4.45	20,000
23 Apr 25	4.45000 -0.10	4.64	4.40	4.55	100,107
22 Apr 25	4.55000 +0.00	4.55	4.40	4.55	2,100
17 Apr 25	4.55000 +0.09	4.70	4.40	4.55	27,995
16 Apr 25	4.46000 -0.09	4.70	4.40	4.55	27,995
15 Apr 25	4.55000 +0.00	4.55	4.40	4.55	31,427
14 Apr 25	4.55000 +0.15	4.70	4.40	4.55	10,030
11 Apr 25	4.40000 -0.15	4.40	4.32	4.40	30,384
10 Apr 25	4.55000 +0.00	4.55	4.48	4.55	2,100
09 Apr 25	4.55000 +0.00	4.55	4.46	4.55	30,000
08 Apr 25	4.55000 +0.00	4.55	4.46	4.55	30,000
07 Apr 25	4.55000 -0.15	4.78	4.40	4.70	62,306
04 Apr 25	4.70000 -0.30	4.80	4.70	4.70	30,107
03 Apr 25	5.00000 +0.45	5.00	4.60	4.65	418,249
02 Apr 25	4.55000 +0.00	4.70	4.55	4.55	22,027
01 Apr 25	4.55000 +0.00	4.55	4.42	4.55	68,600
31 Mar 25	4.55000 +0.05	4.55	4.42	4.45	68,600
28 Mar 25	4.50000 +0.05	4.50	4.50	4.50	133,125
27 Mar 25	4.45000 +0.00	4.45	4.32	4.45	6,416
26 Mar 25	4.45000 +0.00	4.45	4.34	4.45	64,359
25 Mar 25	4.45000 +0.00	4.45	4.34	4.45	125,849
24 Mar 25	4.45000 +0.00	4.45	4.40	4.45	210,463
21 Mar 25	4.45000 +0.00	4.50	4.45	4.45	15,000
20 Mar 25	4.45000 +0.00	4.50	4.45	4.45	15,000
19 Mar 25	4.45000 +0.00	4.45	4.42	4.45	2,000
18 Mar 25	4.45000 +0.00	4.50	4.40	4.45	486,987
17 Mar 25	4.45000 +0.00	4.50	4.45	4.45	84,556
14 Mar 25	4.45000 -0.05	4.50	4.45	4.45	84,568
13 Mar 25	4.50000 +0.05	4.50	4.40	4.45	73,630
12 Mar 25	4.45000 +0.00	4.45	4.32	4.45	5,619
11 Mar 25	4.45000 +0.00	4.45	4.45	4.45	3,576
10 Mar 25	4.45000 +0.00	4.46	4.45	4.45	11,562
07 Mar 25	4.45000 +0.00	4.46	4.45	4.45	11,562
06 Mar 25	4.45000 +0.00	4.50	4.40	4.45	452
05 Mar 25	4.45000 +0.05	4.45	4.45	4.45	62,000
04 Mar 25	4.40000 -0.05	4.45	4.40	4.45	877
03 Mar 25	4.45000 +0.00	4.50	4.45	4.45	1,534
28 Feb 25	4.45000 +0.00	4.50	4.45	4.45	70,000
27 Feb 25	4.45000 +0.00	4.46	4.45	4.45	56,361
26 Feb 25	4.45000 +0.00	4.50	4.45	4.45	70,033
25 Feb 25	4.45000 +0.00	4.50	4.40	4.45	3,935
24 Feb 25	4.45000 +0.00	4.50	4.45	4.45	102,222
21 Feb 25	4.45000 +0.00	4.50	4.45	4.45	50,030
20 Feb 25	4.45000 -0.05	4.50	4.45	4.45	50,030
19 Feb 25	4.50000 +0.40	4.50	4.20	4.20	200,078
18 Feb 25	4.10000 +0.05	4.20	4.05	4.05	250,033
17 Feb 25	4.05000 +0.00	4.05	4.03	4.05	5,914
14 Feb 25	4.05000 +0.00	4.05	4.00	4.05	100,000
13 Feb 25	4.05000 +0.00	4.05	4.05	4.05	0
12 Feb 25	4.05000 +0.00	4.05	4.00	4.00	100,000
11 Feb 25	4.05000 +0.05	4.05	3.90	4.00	66,428
10 Feb 25	4.00000 +0.00	4.00	3.96	4.00	0
07 Feb 25	4.00000 +0.00	4.00	3.96	4.00	1,936
06 Feb 25	4.00000 +0.00	4.00	3.96	4.00	1,936
05 Feb 25	4.00000 +0.00	4.04	4.00	4.00	7,445
04 Feb 25	4.00000 +0.05	4.10	3.92	3.95	580,717
03 Feb 25	3.95000 +0.05	4.00	3.92	3.95	206,325
31 Jan 25	3.90000 -0.05	4.00	3.90	3.95	870,360
30 Jan 25	3.95000 +0.05	3.95	3.81	3.90	591
29 Jan 25	3.90000 +0.00	3.90	3.80	3.90	606
28 Jan 25	3.90000 +0.00	4.00	3.80	3.90	58,322
27 Jan 25	3.90000 -0.10	4.00	3.80	3.90	270,125
24 Jan 25	4.00000 +0.20	4.00	3.60	3.80	2,358,050
23 Jan 25	3.80000 +0.00	3.80	3.60	3.80	440,000
22 Jan 25	3.80000 +0.15	3.80	3.63	3.65	530,000
21 Jan 25	3.65000 -0.03	3.80	3.55	3.60	467,602
20 Jan 25	3.68000 +0.08	3.68	3.65	3.65	104,016
17 Jan 25	3.60000 +0.00	3.70	3.50	3.60	1,187
16 Jan 25	3.60000 +0.00	3.60	3.50	3.60	115,575
15 Jan 25	3.60000 +0.02	3.60	3.31	3.60	339,858
14 Jan 25	3.58000 +0.23	3.58	3.31	3.35	339,858
13 Jan 25	3.35000 +0.10	3.40	3.30	3.30	155,224
10 Jan 25	3.25000 +0.00	3.29	3.25	3.25	10,000
09 Jan 25	3.25000 +0.00	3.30	3.25	3.25	515
08 Jan 25	3.25000 +0.00	3.30	3.20	3.25	4,960,000
07 Jan 25	3.25000 +0.00	3.30	3.20	3.25	1,284,198
06 Jan 25	3.25000 +0.05	3.30	3.20	3.25	1,284,198
03 Jan 25	3.20000 -0.05	3.30	3.20	3.25	237,000
02 Jan 25	3.25000 +0.00	3.25	3.18	3.25	17,572
31 Dec 24	3.25000 +0.05	3.25	3.21	3.25	27,000
30 Dec 24	3.20000 -0.05	3.30	3.20	3.25	69,900
27 Dec 24	3.25000 +0.00	3.30	3.25	3.25	1,402
24 Dec 24	3.25000 -0.05	3.30	3.25	3.25	35
23 Dec 24	3.30000 +0.05	3.30	3.30	3.30	563
20 Dec 24	3.25000 +0.00	3.30	3.25	3.25	130
19 Dec 24	3.25000 +0.00	3.25	3.16	3.25	2,408
18 Dec 24	3.25000 +0.00	3.25	3.16	3.25	2,408
17 Dec 24	3.25000 +0.00	3.30	3.25	3.25	100,000
16 Dec 24	3.25000 +0.10	3.30	3.15	3.15	1,560,000
13 Dec 24	3.15000 -0.35	3.74	3.15	3.50	1,749,000
12 Dec 24	3.50000 +0.00	3.50	3.50	3.50	0
11 Dec 24	3.50000 +0.25	3.65	3.50	3.50	6,181
10 Dec 24	3.25000 -0.50	3.95	3.25	3.75	368,670
09 Dec 24	3.75000 +0.00	4.00	3.75	3.75	250
06 Dec 24	3.75000 +0.00	4.00	3.75	3.75	74
05 Dec 24	3.75000 -0.10	3.85	3.55	3.85	148,655
04 Dec 24	3.85000 +0.00	4.00	3.85	3.85	17,512
03 Dec 24	3.85000 -0.40	4.00	3.78	4.00	274,133
02 Dec 24	4.25000 +0.00	4.25	4.00	4.25	4,225
29 Nov 24	4.25000 +0.00	4.25	4.00	4.25	4,225
28 Nov 24	4.25000 +0.00	4.25	4.00	4.25	83,785
27 Nov 24	4.25000 +0.00	4.25	4.00	4.25	83,785
26 Nov 24	4.25000 +0.00	4.25	4.00	4.25	83,785
25 Nov 24	4.25000 +0.00	4.50	4.13	4.25	0
22 Nov 24	4.25000 +0.00	4.50	4.13	4.25	30,625
21 Nov 24	4.25000 +0.00	4.50	4.13	4.25	30,625
20 Nov 24	4.25000 +0.00	4.50	4.13	4.25	6,029
19 Nov 24	4.25000 +0.25	4.30	4.25	4.25	15,909
18 Nov 24	4.00000 -0.25	4.50	4.00	4.25	118,304
15 Nov 24	4.25000 +0.00	4.50	4.25	4.25	30,000
14 Nov 24	4.25000 +0.00	4.50	4.25	4.25	30,000
13 Nov 24	4.25000 +0.00	4.50	4.02	4.25	77,004
12 Nov 24	4.25000 +0.00	4.50	4.02	4.25	77,004
11 Nov 24	4.25000 +0.00	4.50	4.02	4.25	77,004
08 Nov 24	4.25000 +0.23	4.50	4.02	4.25	77,004
07 Nov 24	4.02000 +0.02	4.35	4.01	4.25	31,575
06 Nov 24	4.00000 -0.25	4.29	4.00	4.25	25,855
05 Nov 24	4.25000 +0.00	4.50	4.25	4.25	10,000
04 Nov 24	4.25000 +0.00	4.50	4.25	4.25	10,000
01 Nov 24	4.25000 +0.00	4.25	4.25	4.25	2,062
31 Oct 24	4.25000 +0.00	4.45	4.25	4.25	11,830
30 Oct 24	4.25000 +0.00	4.25	4.25	4.25	11,830
29 Oct 24	4.25000 +0.00	4.25	4.25	4.25	46,505
28 Oct 24	4.25000 +0.00	4.29	4.25	4.25	38,000
25 Oct 24	4.25000 +0.00	4.29	4.25	4.25	38,000
24 Oct 24	4.25000 -0.25	4.29	4.05	4.25	22,330
23 Oct 24	4.50000 +0.25	4.50	4.05	4.25	7,930
22 Oct 24	4.25000 +0.00	4.25	4.00	4.25	5,384
21 Oct 24	4.25000 +0.00	4.32	4.25	4.25	100,000
18 Oct 24	4.25000 +0.00	4.32	4.25	4.25	100,000
17 Oct 24	4.25000 +0.00	4.50	4.10	4.25	16,667
16 Oct 24	4.25000 -0.05	4.25	4.00	4.25	475,677
15 Oct 24	4.30000 -0.30	4.64	4.10	4.64	234,000
14 Oct 24	4.60000 -0.15	5.00	4.51	4.75	147,558
11 Oct 24	4.75000 -0.05	4.75	4.60	4.75	18,000
10 Oct 24	4.80000 +0.00	4.80	4.60	4.80	60,000
09 Oct 24	4.80000 +0.00	4.80	4.80	4.80	6,000
08 Oct 24	4.80000 +0.00	5.00	4.66	4.80	19,362
07 Oct 24	4.80000 +0.00	4.99	4.66	4.80	54,433
04 Oct 24	4.80000 -0.25	4.80	4.66	4.80	13,315
03 Oct 24	5.05000 -0.20	5.05	5.00	5.05	31,000
02 Oct 24	5.25000 +0.00	5.26	5.25	5.25	4,015
01 Oct 24	5.25000 +0.00	5.33	5.25	5.25	4,000
30 Sep 24	5.25000 +0.00	5.40	5.00	5.25	800,054
27 Sep 24	5.25000 +0.00	5.50	4.80	5.25	27,085,260
26 Sep 24	5.25000 -0.13	5.40	5.25	5.38	184,259
25 Sep 24	5.37500 +0.00	5.40	5.38	5.38	184,259
24 Sep 24	5.37500 +0.00	5.40	5.38	5.38	15,000
23 Sep 24	5.37500 +0.00	5.49	5.38	5.38	0
20 Sep 24	5.37500 +0.00	5.49	5.38	5.38	62,898
19 Sep 24	5.37500 +0.00	5.49	5.38	5.38	62,898
18 Sep 24	5.37500 +0.00	5.38	5.00	5.38	93
17 Sep 24	5.37500 +0.00	5.38	5.38	5.38	5,000
16 Sep 24	5.37500 +0.00	5.38	5.38	5.38	5,000
13 Sep 24	5.37500 -0.13	5.38	5.25	5.38	126,000
12 Sep 24	5.50000 +0.00	5.75	5.50	5.50	0
11 Sep 24	5.50000 +0.00	5.75	5.50	5.50	93
10 Sep 24	5.50000 +0.00	5.80	5.50	5.50	909
09 Sep 24	5.50000 +0.00	5.50	5.50	5.50	13,327
06 Sep 24	5.50000 +0.00	5.50	5.50	5.50	13,327
05 Sep 24	5.50000 +0.00	5.50	5.30	5.50	284,919
04 Sep 24	5.50000 +0.00	5.50	5.50	5.50	90,000
03 Sep 24	5.50000 +0.00	5.50	5.50	5.50	12,883
02 Sep 24	5.50000 +0.00	5.50	5.50	5.50	90,000
30 Aug 24	5.50000 +0.00	5.50	5.50	5.50	90,000
29 Aug 24	5.50000 +0.00	5.50	5.25	5.50	5,000
28 Aug 24	5.50000 +0.00	5.70	5.50	5.50	53,084
27 Aug 24	5.50000 +0.00	5.70	5.50	5.50	53,084
23 Aug 24	5.50000 +0.00	5.50	5.50	5.50	20,000
22 Aug 24	5.50000 +0.00	5.50	5.50	5.50	20,000
21 Aug 24	5.50000 +0.35	5.52	5.15	5.50	26,567
20 Aug 24	5.15000 -0.35	5.52	5.15	5.50	26,567
19 Aug 24	5.50000 -0.13	5.55	5.50	5.55	51,123
16 Aug 24	5.62500 +0.25	5.63	5.45	5.45	70,384
15 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
14 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
13 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
12 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
09 Aug 24	5.37500 +0.00	5.38	5.38	5.38	1,067
08 Aug 24	5.37500 +0.00	5.38	5.38	5.38	1,067
07 Aug 24	5.37500 +0.00	5.38	5.38	5.38	1,067
06 Aug 24	5.37500 +0.00	5.38	5.25	5.38	20,000
05 Aug 24	5.37500 +0.00	5.38	5.25	5.38	20,000
02 Aug 24	5.37500 +0.00	5.38	5.30	5.38	1,100
01 Aug 24	5.37500 +0.00	5.49	5.38	5.38	361
31 Jul 24	5.37500 +0.00	5.38	5.25	5.38	17,000
30 Jul 24	5.37500 +0.00	5.40	5.25	5.38	38,966
29 Jul 24	5.37500 +0.00	5.38	5.38	5.38	0
26 Jul 24	5.37500 +0.00	5.38	5.38	5.38	14,746
25 Jul 24	5.37500 +0.00	5.38	5.38	5.38	14,746
24 Jul 24	5.37500 +0.00	5.38	5.26	5.38	1,000
23 Jul 24	5.37500 +0.00	5.49	5.38	5.38	2,413
22 Jul 24	5.37500 +0.00	5.49	5.38	5.38	2,413
19 Jul 24	5.37500 +0.00	5.49	5.38	5.38	2,413
18 Jul 24	5.37500 +0.00	5.38	5.38	5.38	0
17 Jul 24	5.37500 +0.00	5.38	5.38	5.38	3,000
16 Jul 24	5.37500 +0.00	5.38	5.38	5.38	0
15 Jul 24	5.37500 +0.00	5.38	5.38	5.38	3,000
12 Jul 24	5.37500 +0.00	5.38	5.26	5.38	1,199
11 Jul 24	5.37500 +0.00	5.38	5.25	5.38	200,000
10 Jul 24	5.37500 +0.00	5.38	5.26	5.38	10,397
09 Jul 24	5.37500 -0.32	5.50	5.25	5.50	164,493
08 Jul 24	5.70000 -0.05	5.70	5.50	5.70	375,950
05 Jul 24	5.75000 +0.00	5.75	5.50	5.75	12,778
04 Jul 24	5.75000 +0.00	5.75	5.70	5.75	1,200
03 Jul 24	5.75000 +0.00	5.75	5.70	5.75	10,494
02 Jul 24	5.75000 +0.00	5.75	5.60	5.75	0
01 Jul 24	5.75000 +0.00	5.75	5.60	5.75	0
28 Jun 24	5.75000 +0.00	5.75	5.60	5.75	1,301
27 Jun 24	5.75000 +0.00	5.75	5.60	5.75	1,301
26 Jun 24	5.75000 +0.00	5.75	5.60	5.75	1,301
25 Jun 24	5.75000 +0.00	6.00	5.75	5.75	1,001
24 Jun 24	5.75000 +0.00	6.00	5.75	5.75	1,001
21 Jun 24	5.75000 -0.13	5.75	5.75	5.75	80,000
20 Jun 24	5.87500 +0.13	5.88	5.75	5.88	80,000
19 Jun 24	5.75000 +0.13	6.00	5.75	5.75	581,785
18 Jun 24	5.62500 +0.00	5.90	5.63	5.63	5,322
17 Jun 24	5.62500 +0.00	5.63	5.35	5.63	203,121
14 Jun 24	5.62500 +0.00	5.63	5.25	5.63	347
13 Jun 24	5.62500 +0.00	5.63	5.25	5.63	347
12 Jun 24	5.62500 +0.00	5.70	5.55	5.63	718,761
11 Jun 24	5.62500 +0.00	5.95	5.25	5.63	14,621
10 Jun 24	5.62500 +0.00	5.95	5.25	5.63	14,621
07 Jun 24	5.62500 +0.00	5.63	5.33	5.63	2,036
06 Jun 24	5.62500 +0.00	5.99	5.63	5.63	1,035
05 Jun 24	5.62500 +0.00	5.75	5.63	5.63	0
04 Jun 24	5.62500 +0.00	5.75	5.63	5.63	0
03 Jun 24	5.62500 +0.00	5.75	5.63	5.63	0
31 May 24	5.62500 -0.13	5.75	5.63	5.75	1,000
30 May 24	5.75000 +0.00	5.75	5.75	5.75	1,000
29 May 24	5.75000 +0.00	6.00	5.75	5.75	1,092
28 May 24	5.75000 +0.00	6.00	5.75	5.75	208
24 May 24	5.75000 +0.00	6.00	5.75	5.75	15,033
23 May 24	5.75000 +0.00	5.75	5.75	5.75	30,888
22 May 24	5.75000 +0.00	5.75	5.75	5.75	30,888
21 May 24	5.75000 +0.00	5.75	5.68	5.75	112,458
20 May 24	5.75000 +0.00	5.75	5.68	5.75	112,458
17 May 24	5.75000 +0.00	5.95	5.75	5.75	97,814
16 May 24	5.75000 +0.00	5.75	5.75	5.75	50,000
15 May 24	5.75000 +0.00	5.76	5.75	5.75	8,559
14 May 24	5.75000 +0.00	5.76	5.75	5.75	8,559
13 May 24	5.75000 +0.00	5.76	5.75	5.75	8,559
10 May 24	5.75000 +0.00	5.75	5.75	5.75	80,000
09 May 24	5.75000 +0.00	5.75	5.75	5.75	190,900
08 May 24	5.75000 +0.00	5.75	5.75	5.75	17,000
07 May 24	5.75000 +0.00	5.75	5.68	5.75	5,200
03 May 24	5.75000 +0.00	5.75	5.75	5.75	862
02 May 24	5.75000 +0.00	5.75	5.75	5.75	862
01 May 24	5.75000 +0.00	5.95	5.75	5.75	3,936
30 Apr 24	5.75000 +0.00	5.75	5.75	5.75	954
29 Apr 24	5.75000 +0.00	5.75	5.75	5.75	10,133
26 Apr 24	5.75000 +0.00	5.75	5.55	5.75	54,099
25 Apr 24	5.75000 +0.00	5.75	5.75	5.75	137,000
24 Apr 24	5.75000 -0.25	5.95	5.75	5.75	116,084
23 Apr 24	6.00000 +0.00	6.00	5.47	5.75	424,693
22 Apr 24	6.00000 +0.25	6.00	6.00	6.00	30,000
19 Apr 24	5.75000 +0.00	5.80	5.75	5.75	0
18 Apr 24	5.75000 +0.00	5.80	5.50	5.75	83,501
17 Apr 24	5.75000 +0.00	5.93	5.75	5.75	439
16 Apr 24	5.75000 +0.00	5.97	5.75	5.75	83,482
15 Apr 24	5.75000 +0.00	5.80	5.75	5.75	8,132
12 Apr 24	5.75000 +0.00	5.75	5.50	5.75	83
11 Apr 24	5.75000 +0.00	5.75	5.45	5.75	17
10 Apr 24	5.75000 +0.00	5.93	5.75	5.75	0
09 Apr 24	5.75000 +0.00	5.93	5.75	5.75	0
08 Apr 24	5.75000 +0.00	5.93	5.75	5.75	0
05 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
04 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
03 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
02 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
28 Mar 24	5.75000 +0.00	5.75	5.75	5.75	9,902
27 Mar 24	5.75000 +0.00	5.75	5.75	5.75	20,000
26 Mar 24	5.75000 +0.00	5.75	5.75	5.75	417,248
25 Mar 24	5.75000 +0.00	5.75	5.75	5.75	892
22 Mar 24	5.75000 +0.00	5.75	5.75	5.75	20,016
21 Mar 24	5.75000 +0.00	5.75	5.75	5.75	1,130,554
20 Mar 24	5.75000 +0.00	5.75	5.75	5.75	66,570
19 Mar 24	5.75000 +0.00	5.75	5.75	5.75	25,466
18 Mar 24	5.75000 +0.00	5.93	5.75	5.75	8
15 Mar 24	5.75000 +0.00	5.75	5.75	5.75	148
14 Mar 24	5.75000 +0.00	5.93	5.50	5.75	84,987
13 Mar 24	5.75000 +0.00	6.00	5.75	5.75	19,088
12 Mar 24	5.75000 +0.00	6.00	5.75	5.75	557
11 Mar 24	5.75000 +0.00	6.00	5.75	5.75	0
08 Mar 24	5.75000 +0.00	6.00	5.75	5.75	728,469
07 Mar 24	5.75000 -0.13	6.00	5.75	5.88	728,469
06 Mar 24	5.87500 +0.00	5.88	5.88	5.88	728,469
05 Mar 24	5.87500 +0.00	5.93	5.75	5.88	336
04 Mar 24	5.87500 +0.00	5.93	5.75	5.88	25,045
01 Mar 24	5.87500 +0.00	5.97	5.76	5.88	3,553
29 Feb 24	5.87500 +0.00	5.97	5.76	5.88	3,553
28 Feb 24	5.87500 +0.00	5.97	5.76	5.88	3,597
27 Feb 24	5.87500 +0.05	5.88	5.66	5.82	23,181
26 Feb 24	5.82500 +0.13	5.97	5.55	5.82	1,150,037
23 Feb 24	5.70000 -0.13	6.25	5.66	5.82	139,008
22 Feb 24	5.82500 +0.00	5.97	5.65	5.82	33,749
21 Feb 24	5.82500 +0.00	6.00	5.65	5.82	9,774
20 Feb 24	5.82500 +0.00	5.97	5.65	5.82	15,060
19 Feb 24	5.82500 +0.00	6.00	5.65	5.82	34,589
16 Feb 24	5.82500 +0.00	6.00	5.65	5.82	509
15 Feb 24	5.82500 +0.00	5.95	5.82	5.82	28
14 Feb 24	5.82500 +0.00	6.00	5.82	5.82	83
13 Feb 24	5.82500 +0.00	6.00	5.82	5.82	83
12 Feb 24	5.82500 +0.00	6.00	5.82	5.82	5,023
09 Feb 24	5.82500 +0.00	6.00	5.82	5.82	8
08 Feb 24	5.82500 +0.00	6.00	5.82	5.82	16
07 Feb 24	5.82500 +0.00	6.00	5.65	5.82	814
06 Feb 24	5.82500 -0.03	5.95	5.65	5.82	5,181
05 Feb 24	5.85000 +0.03	5.85	5.65	5.82	6,350
02 Feb 24	5.82500 +0.00	5.90	5.50	5.82	103,000
01 Feb 24	5.82500 +0.07	5.82	5.65	5.75	101,937
31 Jan 24	5.75000 +0.00	5.75	5.55	5.75	30,000
30 Jan 24	5.75000 +0.00	6.00	5.60	5.75	21,536
29 Jan 24	5.75000 +0.00	5.75	5.50	5.75	59,321
26 Jan 24	5.75000 +0.00	6.00	5.75	5.75	0
25 Jan 24	5.75000 +0.00	6.00	5.75	5.75	0
24 Jan 24	5.75000 +0.00	6.00	5.75	5.75	633
23 Jan 24	5.75000 +0.10	6.00	5.75	5.75	633
22 Jan 24	5.65000 -0.10	5.65	5.51	5.65	58,204
19 Jan 24	5.75000 +0.00	5.75	5.50	5.75	90
18 Jan 24	5.75000 +0.00	5.80	5.75	5.75	5,000
17 Jan 24	5.75000 +0.00	5.75	5.53	5.75	1,867
16 Jan 24	5.75000 +0.35	5.75	5.30	5.50	276,806
15 Jan 24	5.40000 +0.03	5.50	5.30	5.38	276,806
12 Jan 24	5.37500 +0.00	5.48	5.30	5.38	180,364
11 Jan 24	5.37500 +0.00	5.48	5.30	5.38	180,364
10 Jan 24	5.37500 +0.00	5.45	5.25	5.38	665,280
09 Jan 24	5.37500 +0.00	5.45	5.25	5.38	665,280
08 Jan 24	5.37500 +0.00	5.40	5.38	5.38	565
05 Jan 24	5.37500 +0.13	5.40	5.38	5.38	565
04 Jan 24	5.25000 +0.00	5.28	5.25	5.25	128,059
03 Jan 24	5.25000 +0.00	5.25	5.20	5.25	60,000
02 Jan 24	5.25000 +0.13	5.49	5.20	5.25	239,643
29 Dec 23	5.12500 +0.14	5.25	4.95	5.10	158,828
28 Dec 23	4.98000 +0.13	5.25	4.95	4.95	158,828
27 Dec 23	4.85000 +0.00	5.00	4.70	4.85	40,356
22 Dec 23	4.85000 -0.13	4.95	4.85	4.95	100,000
21 Dec 23	4.97500 -0.28	5.20	4.97	5.20	92,903
20 Dec 23	5.25000 +0.00	5.29	5.25	5.25	9,000
19 Dec 23	5.25000 -0.13	5.35	5.25	5.35	65,000
18 Dec 23	5.37500 -0.22	5.50	5.30	5.50	130,000
15 Dec 23	5.60000 -0.03	6.30	5.50	5.63	789,149
14 Dec 23	5.62500 +0.00	5.63	5.50	5.63	25,000
13 Dec 23	5.62500 +0.00	5.63	5.60	5.63	50,000
12 Dec 23	5.62500 -0.47	6.00	5.63	6.00	400,834
11 Dec 23	6.10000 -0.15	6.50	6.10	6.25	400,000
08 Dec 23	6.25000 +0.00	6.50	6.05	6.25	480,000
07 Dec 23	6.25000 +0.00	6.25	6.00	6.25	8,080
06 Dec 23	6.25000 +0.00	6.25	6.00	6.25	8,080
05 Dec 23	6.25000 +0.00	6.30	6.00	6.25	336,170
04 Dec 23	6.25000 +0.00	6.30	6.00	6.25	336,170
01 Dec 23	6.25000 +0.00	6.25	6.05	6.25	38,000
30 Nov 23	6.25000 -0.13	6.25	6.05	6.25	38,000
29 Nov 23	6.37500 -0.13	6.50	6.05	6.50	102,477
28 Nov 23	6.50000 +0.00	6.51	6.25	6.50	23,500
27 Nov 23	6.50000 -0.13	6.50	6.00	6.50	150,000
24 Nov 23	6.62500 +0.00	6.63	6.25	6.63	400,000
23 Nov 23	6.62500 +0.00	6.63	6.63	6.63	0
22 Nov 23	6.62500 +0.00	6.66	6.63	6.63	375
21 Nov 23	6.62500 +0.00	6.63	6.29	6.63	16,359
20 Nov 23	6.62500 +0.00	6.63	6.63	6.63	0
17 Nov 23	6.62500 +0.00	6.63	6.63	6.63	30,864
16 Nov 23	6.62500 +0.00	6.63	6.29	6.63	370
15 Nov 23	6.62500 +0.00	6.63	6.63	6.63	0
14 Nov 23	6.62500 +0.00	6.63	6.29	6.63	84,768
13 Nov 23	6.62500 +0.00	6.63	6.36	6.63	10,788
10 Nov 23	6.62500 +0.00	6.63	6.00	6.63	120,000
09 Nov 23	6.62500 +0.13	6.63	6.25	6.63	77,500
08 Nov 23	6.50000 -0.13	6.50	6.32	6.50	52,500
07 Nov 23	6.62500 +0.00	7.00	6.44	6.63	70,195
06 Nov 23	6.62500 +0.00	6.75	6.50	6.63	130,995
03 Nov 23	6.62500 +0.00	7.00	6.25	6.63	30,274
02 Nov 23	6.62500 +0.00	6.63	6.25	6.63	55,978
01 Nov 23	6.62500 +0.38	6.63	6.50	6.63	135,000
31 Oct 23	6.25000 -0.38	6.32	6.25	6.32	101,625
30 Oct 23	6.62500 +0.00	7.00	6.25	6.63	474
27 Oct 23	6.62500 +0.00	6.63	6.63	6.63	0
26 Oct 23	6.62500 +0.00	6.63	6.32	6.63	339
25 Oct 23	6.62500 +0.00	6.75	6.63	6.63	16
24 Oct 23	6.62500 +0.00	6.99	6.25	6.63	98
23 Oct 23	6.62500 +0.00	6.63	6.40	6.63	300
20 Oct 23	6.62500 +0.25	6.63	6.63	6.63	0
19 Oct 23	6.37500 +0.00	6.40	6.38	6.40	22,252
18 Oct 23	6.37500 +0.00	6.50	6.30	6.38	145,764
17 Oct 23	6.37500 +0.00	6.38	6.25	6.38	25,397
16 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
13 Oct 23	6.37500 +0.00	6.38	6.05	6.38	41,240
12 Oct 23	6.37500 +0.38	6.38	6.26	6.38	20,000
11 Oct 23	6.00000 -0.38	6.25	6.00	6.25	60,000
10 Oct 23	6.37500 -0.07	6.38	6.38	6.38	0
09 Oct 23	6.45000 +0.07	6.50	6.25	6.38	111,566
06 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
05 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
04 Oct 23	6.37500 +0.00	6.38	6.32	6.38	10,592
03 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
02 Oct 23	6.37500 +0.00	6.38	6.31	6.38	15
29 Sep 23	6.37500 +0.00	6.38	6.38	6.38	0
28 Sep 23	6.37500 -0.25	7.00	6.00	6.63	150,025
27 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
26 Sep 23	6.62500 +0.00	6.93	6.63	6.63	14
25 Sep 23	6.62500 +0.00	6.63	6.25	6.63	73,727
22 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
21 Sep 23	6.62500 +0.00	6.63	6.30	6.63	21,287
20 Sep 23	6.62500 +0.00	6.90	6.63	6.63	14
19 Sep 23	6.62500 +0.00	6.63	6.30	6.63	4,455
18 Sep 23	6.62500 +0.00	6.63	6.30	6.63	1,233
15 Sep 23	6.62500 +0.00	6.70	6.63	6.63	373
14 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
13 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
12 Sep 23	6.62500 +0.00	6.70	6.63	6.63	2,895
11 Sep 23	6.62500 +0.00	6.63	6.60	6.63	2,000
08 Sep 23	6.62500 +0.00	7.00	6.63	6.63	239
07 Sep 23	6.62500 +0.00	7.05	6.63	6.63	991
06 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
05 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
04 Sep 23	6.62500 +0.00	6.75	6.30	6.63	1,557
01 Sep 23	6.62500 +0.00	6.70	6.30	6.63	27,181
31 Aug 23	6.62500 +0.00	6.63	6.63	6.63	0
30 Aug 23	6.62500 +0.00	6.63	6.38	6.63	46,044
29 Aug 23	6.62500 +0.25	6.63	6.25	6.38	46,070
25 Aug 23	6.37500 +0.00	6.38	6.26	6.38	2,000
24 Aug 23	6.37500 +0.00	6.38	6.38	6.38	0
23 Aug 23	6.37500 +0.00	6.38	6.38	6.38	0
22 Aug 23	6.37500 +0.13	6.50	6.00	6.25	40,030
21 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
18 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
17 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
16 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
15 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
14 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
11 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
10 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
09 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
08 Aug 23	6.25000 +0.00	6.25	6.20	6.25	15,000
07 Aug 23	6.25000 +0.00	6.25	6.00	6.25	48,256
04 Aug 23	6.25000 +0.00	6.25	6.00	6.25	28,957
03 Aug 23	6.25000 +0.00	6.25	6.10	6.25	56,480
02 Aug 23	6.25000 +0.00	6.25	6.00	6.25	24,910
01 Aug 23	6.25000 +0.00	6.25	6.00	6.25	1,200
31 Jul 23	6.25000 +0.00	6.25	5.97	6.25	38,040
28 Jul 23	6.25000 +0.10	6.25	6.25	6.25	38,107
27 Jul 23	6.15000 +0.03	6.15	6.00	6.13	1,551
26 Jul 23	6.12500 +0.25	6.50	6.00	6.00	30,019
25 Jul 23	5.87500 +0.18	6.00	5.88	5.88	16,670
24 Jul 23	5.70000 -0.05	6.00	5.66	5.75	22,085
21 Jul 23	5.75000 +0.00	5.75	5.70	5.75	20,000
20 Jul 23	5.75000 +0.00	6.25	5.70	5.75	6,602
19 Jul 23	5.75000 +0.00	5.75	5.75	5.75	0
18 Jul 23	5.75000 +0.00	5.75	5.75	5.75	0
17 Jul 23	5.75000 -0.38	6.25	5.75	6.13	47,905
14 Jul 23	6.12500 +0.00	6.18	6.13	6.13	97
13 Jul 23	6.12500 +0.00	6.20	5.80	6.13	2,093,156
12 Jul 23	6.12500 +0.00	6.13	6.13	6.13	0
11 Jul 23	6.12500 +0.00	6.25	6.00	6.13	21,424
10 Jul 23	6.12500 -0.13	6.25	6.13	6.25	92,036
07 Jul 23	6.25000 +0.00	6.50	6.00	6.25	107,154
06 Jul 23	6.25000 +0.00	6.25	6.00	6.25	12,903
05 Jul 23	6.25000 +0.00	6.25	6.25	6.25	0
04 Jul 23	6.25000 +0.00	6.50	6.00	6.25	14,961
03 Jul 23	6.25000 +0.00	6.50	5.72	6.25	50,214
30 Jun 23	6.25000 -0.50	6.39	6.13	6.25	18,749
29 Jun 23	6.75000 +0.00	6.75	6.57	6.75	20,319
28 Jun 23	6.75000 +0.00	6.75	6.75	6.75	0
27 Jun 23	6.75000 +0.00	6.89	6.75	6.75	20,319
26 Jun 23	6.75000 +0.00	6.75	6.75	6.75	0
23 Jun 23	6.75000 +0.00	6.89	6.55	6.75	50,186
22 Jun 23	6.75000 -0.35	7.20	6.50	7.10	615,552
21 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
20 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
19 Jun 23	7.10000 +0.00	7.20	7.10	7.10	31
16 Jun 23	7.10000 +0.00	7.10	7.00	7.10	15,347
15 Jun 23	7.10000 +0.00	7.15	7.00	7.10	3,349
14 Jun 23	7.10000 +0.00	7.20	7.00	7.10	50,339
13 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
12 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
09 Jun 23	7.10000 -0.15	7.20	7.00	7.20	67,830
08 Jun 23	7.25000 +0.00	7.50	7.20	7.25	153
07 Jun 23	7.25000 +0.00	7.50	7.15	7.25	140,042
06 Jun 23	7.25000 +0.00	7.50	7.00	7.25	55
05 Jun 23	7.25000 +0.00	7.50	7.25	7.25	66,734
02 Jun 23	7.25000 +0.00	7.50	7.25	7.25	15
01 Jun 23	7.25000 +0.00	7.50	7.25	7.25	15
31 May 23	7.25000 +0.00	7.50	7.16	7.25	3,837
30 May 23	7.25000 +0.00	7.50	7.16	7.25	14,930
26 May 23	7.25000 -0.15	7.50	7.25	7.25	825,014
25 May 23	7.40000 +0.15	7.40	7.25	7.25	728
24 May 23	7.25000 +0.00	7.25	7.25	7.25	100,000
23 May 23	7.25000 +0.00	7.50	7.25	7.25	100,005
22 May 23	7.25000 +0.00	7.50	7.25	7.25	10,950
19 May 23	7.25000 +0.00	7.50	7.16	7.25	3,013
18 May 23	7.25000 +0.00	7.50	7.16	7.25	60,439
17 May 23	7.25000 +0.00	7.50	7.25	7.25	333
16 May 23	7.25000 +0.00	7.50	6.55	7.25	3,093
15 May 23	7.25000 +0.00	7.50	7.25	7.25	51
12 May 23	7.25000 +0.00	7.50	7.15	7.25	1,264
11 May 23	7.25000 -0.40	7.50	7.25	7.25	36,034
10 May 23	7.65000 +0.03	7.75	7.00	7.63	77,152
09 May 23	7.62500 -0.13	8.00	7.50	7.75	72,233
05 May 23	7.75000 +0.00	8.00	7.50	7.75	1,000,034
04 May 23	7.75000 +0.00	8.00	7.75	7.75	14
03 May 23	7.75000 +0.00	8.00	7.75	7.75	20,349
02 May 23	7.75000 +0.00	8.00	7.75	7.75	14
28 Apr 23	7.75000 +0.35	8.00	7.75	7.75	14
27 Apr 23	7.40000 -0.35	8.00	7.40	7.75	54,359
26 Apr 23	7.75000 +0.00	8.00	7.40	7.75	914
25 Apr 23	7.75000 +0.00	8.00	7.50	7.75	18,697
24 Apr 23	7.75000 +0.00	8.00	7.50	7.75	22,621
21 Apr 23	7.75000 +0.00	8.00	7.75	7.75	53,822
20 Apr 23	7.75000 +0.00	8.00	7.75	7.75	89
19 Apr 23	7.75000 +0.00	8.00	7.50	7.75	57,185
18 Apr 23	7.75000 +0.38	7.90	7.50	7.50	186,260
17 Apr 23	7.37500 -0.13	7.75	7.26	7.50	23,572
14 Apr 23	7.50000 +0.00	7.75	7.25	7.50	140
13 Apr 23	7.50000 +0.00	7.75	7.25	7.50	6,207
12 Apr 23	7.50000 -0.13	7.50	7.25	7.50	30,000
11 Apr 23	7.62500 -0.13	8.00	7.25	7.75	22,164
06 Apr 23	7.75000 +0.00	8.00	7.50	7.75	16,014
05 Apr 23	7.75000 +0.00	7.75	7.30	7.75	4,209
04 Apr 23	7.75000 +0.00	7.75	7.75	7.75	0
03 Apr 23	7.75000 +0.00	7.75	7.50	7.75	10,000
31 Mar 23	7.75000 +0.00	7.80	7.75	7.75	40,000
30 Mar 23	7.75000 +0.00	7.75	7.75	7.75	0
29 Mar 23	7.75000 +0.00	7.75	7.50	7.75	4,050
28 Mar 23	7.75000 +0.00	7.75	7.50	7.75	8,000
27 Mar 23	7.75000 +0.00	7.75	7.50	7.75	41,000
24 Mar 23	7.75000 -0.38	8.00	7.30	8.00	88,270
23 Mar 23	8.12500 +0.13	8.13	8.00	8.13	15,000
22 Mar 23	8.00000 -0.13	8.00	8.00	8.00	500
21 Mar 23	8.12500 +0.00	8.20	8.05	8.13	63,032
20 Mar 23	8.12500 -0.13	8.23	8.05	8.23	14,639
17 Mar 23	8.25000 +0.00	8.25	8.25	8.25	0
16 Mar 23	8.25000 +0.00	8.25	8.25	8.25	0
15 Mar 23	8.25000 +0.00	8.49	8.25	8.25	3,176
14 Mar 23	8.25000 +0.00	8.25	8.05	8.25	22,648
13 Mar 23	8.25000 -0.13	8.25	8.25	8.25	0
10 Mar 23	8.37500 +0.00	8.38	8.00	8.38	3,596
09 Mar 23	8.37500 +0.00	8.38	8.06	8.38	1,500
08 Mar 23	8.37500 -0.25	8.75	8.38	8.63	15,196
07 Mar 23	8.62500 +0.00	8.68	8.50	8.63	20,512
06 Mar 23	8.62500 +0.00	8.75	8.50	8.63	8,555
03 Mar 23	8.62500 +0.00	8.75	8.50	8.63	22,511
02 Mar 23	8.62500 +0.00	8.63	8.50	8.63	250
01 Mar 23	8.62500 +0.00	8.74	8.63	8.63	250
28 Feb 23	8.62500 +0.00	8.63	8.50	8.63	45,000
27 Feb 23	8.62500 -0.13	8.63	8.50	8.63	14,234
24 Feb 23	8.75000 +0.00	9.00	8.50	8.75	185
23 Feb 23	8.75000 +0.00	8.90	8.50	8.75	4,724
22 Feb 23	8.75000 +0.00	9.00	8.75	8.75	5,000
21 Feb 23	8.75000 +0.00	9.00	8.50	8.75	212
20 Feb 23	8.75000 +0.00	9.00	8.50	8.75	46,664
17 Feb 23	8.75000 +0.00	9.00	8.50	8.75	4,164
16 Feb 23	8.75000 +0.00	8.90	8.40	8.75	32,139
15 Feb 23	8.75000 +0.00	9.00	8.60	8.75	14,451
14 Feb 23	8.75000 +0.00	9.00	8.50	8.75	12,060
13 Feb 23	8.75000 +0.00	9.00	8.75	8.75	1,769
10 Feb 23	8.75000 +0.00	8.75	8.50	8.75	7,550
09 Feb 23	8.75000 +0.00	8.75	8.75	8.75	0
08 Feb 23	8.75000 +0.00	8.75	8.50	8.75	11,506
07 Feb 23	8.75000 +0.00	8.80	8.60	8.75	25,059
06 Feb 23	8.75000 +0.00	8.75	8.60	8.75	1,035
03 Feb 23	8.75000 +0.00	8.75	8.75	8.75	0
02 Feb 23	8.75000 +0.00	8.75	8.60	8.75	17,110
01 Feb 23	8.75000 +0.00	8.80	8.65	8.75	31,969
31 Jan 23	8.75000 +0.00	8.99	8.75	8.75	3,204
30 Jan 23	8.75000 +0.00	9.00	8.50	8.75	180,174
27 Jan 23	8.75000 +0.00	8.99	8.75	8.75	52,255
26 Jan 23	8.75000 +0.00	8.85	8.75	8.75	11,643
25 Jan 23	8.75000 +0.00	9.00	8.50	8.75	174
24 Jan 23	8.75000 +0.00	8.75	8.75	8.75	0
23 Jan 23	8.75000 +0.00	9.00	8.50	8.75	66,600
20 Jan 23	8.75000 +0.00	9.00	8.75	8.75	69
19 Jan 23	8.75000 +0.00	8.99	8.75	8.75	4,003
18 Jan 23	8.75000 +0.00	9.00	8.50	8.75	43,899
17 Jan 23	8.75000 -0.13	8.75	8.75	8.75	0
16 Jan 23	8.87500 +0.00	9.00	8.88	8.88	354
13 Jan 23	8.87500 +0.00	9.70	8.88	8.88	53,872
12 Jan 23	8.87500 +0.00	9.00	8.80	8.88	1,369
11 Jan 23	8.87500 +0.13	9.00	8.88	8.88	27
10 Jan 23	8.75000 +0.00	9.00	8.75	8.75	65,022
09 Jan 23	8.75000 +0.25	9.00	8.50	8.50	50,162
06 Jan 23	8.50000 +0.00	9.00	8.00	8.50	432,069
05 Jan 23	8.50000 +0.00	9.00	8.00	8.50	18,484
04 Jan 23	8.50000 +0.00	9.00	8.50	8.50	471
03 Jan 23	8.50000 -0.25	9.00	8.00	8.75	65,668
30 Dec 22	8.75000 +0.25	9.00	8.75	8.75	1,122
29 Dec 22	8.50000 +0.00	8.50	8.50	8.50	26,000
28 Dec 22	8.50000 +0.25	8.90	8.50	8.50	45,605
23 Dec 22	8.25000 +0.00	8.25	8.25	8.25	0
22 Dec 22	8.25000 +0.00	8.25	8.25	8.25	0
21 Dec 22	8.25000 +0.00	8.45	8.00	8.25	240,479
20 Dec 22	8.25000 +0.00	8.50	8.24	8.25	70,165
19 Dec 22	8.25000 +0.00	8.35	8.25	8.25	10,000
16 Dec 22	8.25000 -0.13	8.36	8.25	8.36	28,765
15 Dec 22	8.37500 -0.13	8.75	8.38	8.38	45
14 Dec 22	8.50000 +0.13	8.75	8.36	8.38	511,543
13 Dec 22	8.37500 +0.00	8.38	8.38	8.38	0
12 Dec 22	8.37500 +0.00	8.75	8.36	8.38	1,200,242
09 Dec 22	8.37500 +0.00	8.75	8.00	8.38	10,135
08 Dec 22	8.37500 +0.13	8.38	8.35	8.38	1,500,104
07 Dec 22	8.25000 -0.13	8.75	8.25	8.38	230,280
06 Dec 22	8.37500 -0.13	8.75	8.10	8.25	31,734
05 Dec 22	8.50000 +0.60	8.50	7.50	7.90	103,894
02 Dec 22	7.90000 -0.10	8.00	7.90	7.90	54,000
01 Dec 22	8.00000 +0.00	8.30	7.50	7.75	278,505
30 Nov 22	8.00000 -0.25	8.00	7.30	8.00	222,938
29 Nov 22	8.25000 +0.00	8.49	8.25	8.25	83,333
28 Nov 22	8.25000 +0.00	8.25	8.25	8.25	0
25 Nov 22	8.25000 +0.00	8.50	8.00	8.25	1,035
24 Nov 22	8.25000 +0.00	8.25	8.25	8.25	0
23 Nov 22	8.25000 +0.00	8.25	8.21	8.25	500
22 Nov 22	8.25000 +0.00	8.27	8.25	8.25	48,453
21 Nov 22	8.25000 +0.00	8.44	8.25	8.25	23,664
18 Nov 22	8.25000 +0.00	8.50	8.25	8.25	200,000
17 Nov 22	8.25000 +0.00	8.25	8.25	8.25	0
16 Nov 22	8.25000 +0.00	8.30	8.25	8.30	9,405
15 Nov 22	8.25000 -0.25	8.75	8.00	8.50	264,295
14 Nov 22	8.50000 +0.00	8.75	8.30	8.50	31,373
11 Nov 22	8.50000 +0.00	8.50	8.50	8.50	0
10 Nov 22	8.50000 +0.00	8.50	8.45	8.50	29,006
09 Nov 22	8.50000 -0.50	8.70	8.50	8.63	147,878
14 Oct 22	9.00000 -0.25	9.00	9.00	9.00	4,000
13 Oct 22	9.25000 +0.00	9.25	9.00	9.25	2,272
12 Oct 22	9.25000 +0.00	9.25	9.00	9.25	320
11 Oct 22	9.25000 +0.00	9.29	9.25	9.25	107
10 Oct 22	9.25000 +0.00	9.50	9.00	9.25	27,704
07 Oct 22	9.25000 +0.00	9.50	9.00	9.25	40,785
06 Oct 22	9.25000 +0.00	9.50	9.00	9.25	7,820
05 Oct 22	9.25000 +0.00	9.25	9.00	9.25	35
04 Oct 22	9.25000 -0.25	9.50	9.25	9.25	15
03 Oct 22	9.50000 +0.25	9.50	9.05	9.25	1,693
30 Sep 22	9.25000 +0.00	9.50	9.00	9.25	408,751
29 Sep 22	9.25000 +0.00	9.25	9.00	9.25	182,590
28 Sep 22	9.25000 -0.05	9.50	9.00	9.25	125,340
27 Sep 22	9.30000 +0.05	9.50	9.00	9.25	105,010
26 Sep 22	9.25000 +0.25	9.25	9.25	9.25	0
23 Sep 22	9.00000 -0.25	9.25	9.00	9.25	97,500
22 Sep 22	9.25000 -0.25	9.50	9.05	9.50	29,574
21 Sep 22	9.50000 +0.25	10.00	9.05	9.50	3,095
20 Sep 22	9.25000 -0.25	9.45	9.00	9.45	6,090
16 Sep 22	9.50000 -0.25	9.55	9.50	9.55	79,850
15 Sep 22	9.75000 -0.15	10.00	9.50	9.75	48,192
14 Sep 22	9.90000 +0.40	10.00	9.50	9.75	68,554
13 Sep 22	9.50000 +0.00	9.75	9.50	9.75	65,236
12 Sep 22	9.50000 -0.25	9.70	9.50	9.70	126,805
09 Sep 22	9.75000 +0.00	10.00	9.70	9.75	4,582
08 Sep 22	9.75000 +0.00	9.80	9.50	9.75	158,584
07 Sep 22	9.75000 +0.00	10.00	9.50	9.75	34,860
06 Sep 22	9.75000 -0.15	10.00	9.75	9.90	123
05 Sep 22	9.90000 +0.00	10.10	9.85	9.90	30,209
02 Sep 22	9.90000 +0.05	10.00	9.80	9.90	23,608
01 Sep 22	9.85000 +0.00	10.20	9.80	10.15	288,391
31 Aug 22	9.85000 -0.30	10.20	9.85	10.15	10,200
30 Aug 22	10.15000 -0.05	10.50	9.80	9.90	80,278
26 Aug 22	10.20000 +0.20	10.20	9.78	9.78	125,978
25 Aug 22	10.00000 +0.10	10.00	9.50	9.75	132,324
24 Aug 22	9.90000 +0.10	10.00	9.50	9.75	238,291
23 Aug 22	9.80000 +0.05	10.00	9.55	9.75	105,452
22 Aug 22	9.75000 +0.00	10.00	9.50	9.75	183,144
19 Aug 22	9.75000 +0.00	10.00	9.55	9.75	2,833
18 Aug 22	9.75000 +0.10	9.79	9.75	9.75	50,950
17 Aug 22	9.65000 -0.25	10.00	9.65	9.90	852,630
16 Aug 22	9.90000 +0.10	10.00	9.81	9.90	500,961
15 Aug 22	9.80000 -0.10	10.30	9.80	9.90	60,184
12 Aug 22	9.90000 +0.25	10.10	9.80	9.80	563,173
11 Aug 22	9.65000 +0.02	9.65	9.20	9.63	159,900
10 Aug 22	9.62500 +0.00	10.00	9.25	9.63	16,665
09 Aug 22	9.62500 +0.00	9.69	9.25	9.63	74,035
08 Aug 22	9.62500 +0.00	10.00	9.31	9.63	248
05 Aug 22	9.62500 +0.00	10.00	9.31	9.63	15,250
04 Aug 22	9.62500 +0.38	10.00	9.25	9.63	541,263
03 Aug 22	9.25000 -0.13	10.00	9.25	9.38	88,013
02 Aug 22	9.37500 +0.00	9.38	9.25	9.38	10,000
01 Aug 22	9.37500 +0.00	9.50	9.38	9.38	10,000
29 Jul 22	9.37500 +0.13	9.38	9.38	9.38	0
28 Jul 22	9.25000 +0.13	9.25	9.25	9.25	0
27 Jul 22	9.12500 +0.25	9.13	8.00	8.88	157,744
26 Jul 22	8.87500 +0.25	8.90	8.75	8.75	83,615
25 Jul 22	8.62500 +0.13	8.64	8.50	8.63	2,870
22 Jul 22	8.50000 +0.13	8.70	8.00	8.38	245,078
21 Jul 22	8.37500 +0.00	8.40	8.00	8.38	1,050
20 Jul 22	8.37500 -0.15	8.50	8.01	8.50	141,038
19 Jul 22	8.52500 +0.00	8.52	8.50	8.52	19,834
18 Jul 22	8.52500 +0.15	8.74	8.50	8.52	105,572
15 Jul 22	8.37500 -0.88	9.00	8.01	9.00	513,689
14 Jul 22	9.25000 +0.00	9.25	9.00	9.25	3,006
13 Jul 22	9.25000 +0.00	9.50	9.00	9.25	75,012
12 Jul 22	9.25000 +0.25	9.40	9.00	9.25	10,696
11 Jul 22	9.00000 -0.50	9.00	9.00	9.00	8,849
08 Jul 22	9.50000 +0.25	9.50	9.10	9.25	8,425
07 Jul 22	9.25000 +0.00	9.70	9.15	9.38	106,752
06 Jul 22	9.25000 +0.00	9.80	9.00	9.38	234,700
05 Jul 22	9.25000 +0.00	9.39	9.00	9.25	196,528
04 Jul 22	9.25000 -0.38	10.00	9.00	9.63	417,407
01 Jul 22	9.62500 +0.75	10.00	8.85	8.88	274,206
30 Jun 22	8.87500 +0.88	9.00	8.40	8.40	138,486
29 Jun 22	8.00000 -0.25	8.75	8.00	8.25	42,044
28 Jun 22	8.25000 -0.13	8.50	8.10	8.25	26,866
27 Jun 22	8.37500 +1.13	8.60	7.11	7.25	252,060
24 Jun 22	7.25000 +0.00	7.85	7.25	7.25	250,101
23 Jun 22	7.25000 +0.00	7.50	7.25	7.25	26
22 Jun 22	7.25000 +0.00	7.50	7.11	7.25	9,672
21 Jun 22	7.25000 +0.00	7.25	7.15	7.25	2,308
20 Jun 22	7.25000 +0.00	7.25	7.15	7.25	3,063
17 Jun 22	7.25000 -0.25	7.50	7.10	7.25	97,788
16 Jun 22	7.50000 +0.63	7.95	7.00	7.00	116,245
15 Jun 22	6.87500 +0.00	6.97	6.78	6.88	91,733
14 Jun 22	6.87500 +0.00	6.88	6.79	6.88	970
13 Jun 22	6.87500 +0.00	7.00	6.88	6.88	157,100
10 Jun 22	6.87500 -0.13	7.00	6.78	6.78	78,857
09 Jun 22	7.00000 +0.00	7.00	6.97	6.97	231,540
08 Jun 22	7.00000 +0.25	7.00	6.88	6.88	55,742
07 Jun 22	6.75000 +0.13	6.75	6.75	6.75	0
06 Jun 22	6.62500 +0.00	6.75	6.63	6.63	255,467
01 Jun 22	6.62500 +0.00	6.63	6.63	6.63	0
31 May 22	6.62500 +0.38	7.00	6.00	6.25	273,310
30 May 22	6.25000 +0.00	6.50	6.25	6.25	300,000
27 May 22	6.25000 -0.50	6.75	6.05	6.75	1,092,011
26 May 22	6.75000 +0.00	6.75	6.75	6.75	0
25 May 22	6.75000 +0.00	6.75	6.57	6.75	200
24 May 22	6.75000 +0.00	6.75	6.75	6.75	0
23 May 22	6.75000 +0.00	6.75	6.75	6.75	10,000
20 May 22	6.75000 +0.00	6.75	6.56	6.75	72
19 May 22	6.75000 +0.00	6.75	6.75	6.75	0
18 May 22	6.75000 +0.00	6.75	6.75	6.75	0
17 May 22	6.75000 +0.00	6.75	6.75	6.75	0
16 May 22	6.75000 +0.00	6.75	6.75	6.75	0
13 May 22	6.75000 +0.00	6.75	6.50	6.75	25,000
12 May 22	6.75000 +0.00	6.75	6.75	6.75	0
11 May 22	6.75000 +0.00	6.75	6.75	6.75	0
10 May 22	6.75000 +0.00	6.75	6.75	6.75	0
09 May 22	6.75000 +0.00	6.75	6.70	6.75	4,050
06 May 22	6.75000 +0.00	6.75	6.75	6.75	0
05 May 22	6.75000 +0.00	6.89	6.75	6.75	72
04 May 22	6.75000 +0.00	6.90	6.75	6.75	3,334
03 May 22	6.75000 +0.13	6.75	6.75	6.75	44,148
29 Apr 22	6.62500 +0.00	6.75	6.63	6.63	75,814
28 Apr 22	6.62500 -0.50	7.00	6.60	7.00	172,000
27 Apr 22	7.12500 +0.25	7.25	7.00	7.00	382,650
26 Apr 22	6.87500 +0.00	6.88	6.54	6.88	9,433
25 Apr 22	6.87500 +0.00	6.88	6.50	6.88	6,024
22 Apr 22	6.87500 +0.00	6.88	6.75	6.88	0
21 Apr 22	6.87500 +0.00	6.88	6.88	6.88	0
20 Apr 22	6.87500 -0.13	6.88	6.75	6.88	6,597
19 Apr 22	7.00000 +0.25	7.00	7.00	7.00	36,000
14 Apr 22	6.75000 -0.10	6.90	6.54	6.75	143,665
13 Apr 22	6.85000 -0.03	6.90	6.54	6.88	143,665
12 Apr 22	6.87500 +0.00	6.90	6.88	6.88	20,000
11 Apr 22	6.87500 +0.00	7.03	6.75	6.88	306
08 Apr 22	6.87500 -0.13	7.25	6.50	7.00	48,042
07 Apr 22	7.00000 +0.00	7.15	6.77	7.00	20,131
06 Apr 22	7.00000 +0.00	7.25	7.00	7.00	48,281
05 Apr 22	7.00000 +0.00	7.00	7.00	7.00	0
04 Apr 22	7.00000 -0.13	7.25	6.75	7.13	48,881
01 Apr 22	7.12500 +0.00	7.24	7.02	7.13	15,288
31 Mar 22	7.12500 +0.00	7.25	7.01	7.13	9,500
30 Mar 22	7.12500 +0.00	7.25	7.01	7.13	9,500
29 Mar 22	7.12500 +0.00	7.13	7.13	7.13	0
28 Mar 22	7.12500 -0.09	7.25	7.01	7.13	9,500
25 Mar 22	7.21400 +0.20	7.21	7.21	7.21	7,500
24 Mar 22	7.01250 +0.00	7.01	7.01	7.01	10,000
23 Mar 22	7.01250 -0.11	7.01	7.01	7.01	10,000
22 Mar 22	7.12500 +0.00	7.20	7.05	7.13	89,711
21 Mar 22	7.12500 +0.00	7.21	7.00	7.13	13,411
18 Mar 22	7.12500 -0.09	7.13	7.13	7.13	1,786
17 Mar 22	7.21400 +0.09	7.21	7.21	7.21	665
16 Mar 22	7.12500 +0.00	7.13	7.13	7.13	200
15 Mar 22	7.12500 -0.09	7.13	7.13	7.13	0
14 Mar 22	7.21500 +0.09	7.22	7.22	7.22	250
11 Mar 22	7.12500 -0.13	7.22	7.00	7.13	95,965
10 Mar 22	7.25000 +0.00	7.25	7.25	7.25	559
09 Mar 22	7.25000 +0.13	7.25	7.25	7.25	15,148
08 Mar 22	7.12500 +0.00	7.25	7.10	7.13	2,720
07 Mar 22	7.12500 -0.13	7.25	7.05	7.25	28,742
04 Mar 22	7.25000 +0.00	7.40	7.20	7.25	44,735
03 Mar 22	7.25000 -0.15	7.47	7.00	7.25	64,633
02 Mar 22	7.40000 +0.15	7.40	7.40	7.40	13,408
01 Mar 22	7.25000 -0.15	7.25	7.25	7.25	0
28 Feb 22	7.40000 +0.20	7.50	7.40	7.40	23,216
25 Feb 22	7.20000 -0.05	7.20	7.20	7.20	25,000
24 Feb 22	7.25000 -0.32	7.75	7.00	7.25	20,660
23 Feb 22	7.56500 -0.18	7.57	7.50	7.57	28,590
22 Feb 22	7.75000 +0.13	7.75	7.55	7.63	30,386
21 Feb 22	7.62500 -0.06	7.75	7.50	7.63	102,971
18 Feb 22	7.68750 +0.00	7.69	7.69	7.69	624
17 Feb 22	7.68750 +0.06	7.69	7.69	7.69	624
16 Feb 22	7.62500 +0.38	7.75	7.50	7.50	21,578
15 Feb 22	7.25000 -0.13	7.56	7.00	7.38	105,000
14 Feb 22	7.37500 -0.25	7.75	7.00	7.63	155,313
11 Feb 22	7.62500 +0.13	7.74	7.50	7.50	89,641
10 Feb 22	7.50000 +0.00	7.50	7.50	7.50	10,000
09 Feb 22	7.50000 +0.00	7.50	7.50	7.50	20,000
08 Feb 22	7.50000 -0.13	7.50	7.50	7.50	20,000
07 Feb 22	7.62500 +0.13	7.63	7.63	7.63	0
04 Feb 22	7.50000 -0.50	7.50	7.50	7.50	20,000
03 Feb 22	8.00000 +0.00	8.00	8.00	8.00	312
02 Feb 22	8.00000 +0.00	8.00	8.00	8.00	312
01 Feb 22	8.00000 +0.34	8.00	8.00	8.00	312
31 Jan 22	7.66000 -0.09	7.66	7.50	7.66	21,820
28 Jan 22	7.75000 +0.00	8.00	7.67	8.00	22,344
27 Jan 22	7.75000 +0.10	7.75	7.75	7.75	33,472
26 Jan 22	7.65000 +0.00	7.65	7.65	7.65	33,472
25 Jan 22	7.65000 -0.35	7.65	7.65	7.65	33,472
24 Jan 22	8.00000 +0.00	8.00	8.00	8.00	6,250
21 Jan 22	8.00000 +0.13	8.00	8.00	8.00	90,000
20 Jan 22	7.87500 -0.13	8.00	7.82	7.88	813,296
19 Jan 22	8.00000 +0.13	8.00	8.00	8.00	200
18 Jan 22	7.87500 -0.11	7.99	7.75	7.99	11,312
17 Jan 22	7.98800 +0.11	7.99	7.99	7.99	600
14 Jan 22	7.87500 +0.00	7.99	7.75	7.99	28,908
13 Jan 22	7.87500 +0.13	8.00	7.75	7.88	110,000
12 Jan 22	7.75000 +0.13	8.00	7.51	7.51	90,143
11 Jan 22	7.62500 +0.00	7.70	7.54	7.54	35,870
10 Jan 22	7.62500 +0.00	7.74	7.50	7.63	77,573
07 Jan 22	7.62500 +0.09	7.70	7.50	7.63	131,188
06 Jan 22	7.53750 -0.04	7.54	7.51	7.54	70,200
05 Jan 22	7.58000 -0.05	7.58	7.58	7.58	30,941
04 Jan 22	7.62500 +0.00	7.70	7.55	7.60	397,486
31 Dec 21	7.62500 -0.03	7.63	7.63	7.63	0
30 Dec 21	7.65000 -0.10	7.70	7.65	7.65	384,336
29 Dec 21	7.75000 +0.00	8.00	7.75	7.75	183,613
24 Dec 21	7.75000 +0.05	7.75	7.75	7.75	133,374
23 Dec 21	7.70000 +0.10	7.70	7.70	7.70	25,714
22 Dec 21	7.60000 +0.05	7.60	7.60	7.60	15,000
21 Dec 21	7.55000 +0.00	7.56	7.52	7.55	9,500
20 Dec 21	7.55000 +0.00	7.55	7.55	7.55	0
17 Dec 21	7.55000 +0.00	7.56	7.50	7.55	12,104
16 Dec 21	7.55000 +0.00	7.56	7.52	7.55	4,610
15 Dec 21	7.55000 +0.00	7.55	7.55	7.55	0
14 Dec 21	7.55000 +0.00	7.55	7.55	7.55	0
13 Dec 21	7.55000 -0.07	7.62	7.50	7.62	73,485
10 Dec 21	7.62500 +0.00	7.63	7.63	7.63	0
09 Dec 21	7.62500 +0.00	7.63	7.63	7.63	0
08 Dec 21	7.62500 -0.03	7.63	7.63	7.63	0
07 Dec 21	7.65000 +0.03	7.70	7.65	7.65	160,000
06 Dec 21	7.62500 -0.07	7.63	7.63	7.63	0
03 Dec 21	7.70000 +0.07	7.70	7.70	7.70	10,000
02 Dec 21	7.62500 +0.00	7.75	7.50	7.63	35,000
01 Dec 21	7.62500 +0.13	7.69	7.51	7.63	125,000
30 Nov 21	7.50000 -0.16	7.50	7.50	7.50	20,000
29 Nov 21	7.66250 +0.04	7.70	7.66	7.66	82,534
26 Nov 21	7.62500 +0.13	7.75	7.50	7.63	15,034
25 Nov 21	7.50000 -0.25	7.50	7.50	7.50	25,000
24 Nov 21	7.75000 +0.00	7.75	7.51	7.75	8,999
23 Nov 21	7.75000 +0.00	7.80	7.61	7.75	130,125
22 Nov 21	7.75000 +0.17	8.00	7.75	7.75	277,724
19 Nov 21	7.58400 -0.17	7.58	7.58	7.58	10,000
18 Nov 21	7.75000 +0.25	7.80	7.50	7.50	258,867
17 Nov 21	7.50000 +0.25	7.60	7.50	7.50	12,794
16 Nov 21	7.25000 -0.22	7.25	7.25	7.25	22,609
15 Nov 21	7.47500 +0.00	7.70	7.26	7.47	20,050
12 Nov 21	7.47500 -0.16	7.50	7.25	7.50	7,000
11 Nov 21	7.63000 +0.13	7.63	7.63	7.63	64,115
10 Nov 21	7.50000 +0.00	7.50	7.50	7.50	30,000
09 Nov 21	7.50000 -0.15	7.50	7.50	7.50	3,799
08 Nov 21	7.65000 +0.05	7.70	7.50	7.60	54,384
05 Nov 21	7.60000 +0.00	7.70	7.50	7.60	106,052
04 Nov 21	7.60000 +0.00	7.65	7.55	7.60	61,320
03 Nov 21	7.60000 -0.06	7.60	7.60	7.60	0
02 Nov 21	7.66000 +0.15	7.66	7.66	7.66	3,576
01 Nov 21	7.51000 -0.09	7.51	7.50	7.51	29,297
29 Oct 21	7.60000 +0.00	7.60	7.60	7.60	0
28 Oct 21	7.60000 -0.28	7.75	7.50	7.75	386,907
27 Oct 21	7.87500 -0.25	8.00	7.70	8.00	147,039
26 Oct 21	8.12500 +0.00	8.13	8.13	8.13	0
25 Oct 21	8.12500 -0.38	9.00	8.00	8.60	368,891
22 Oct 21	8.50000 -0.10	8.50	8.20	8.50	63,734
21 Oct 21	8.60000 +0.58	8.99	8.00	8.02	480,198
20 Oct 21	8.02500 +0.00	8.02	8.02	8.02	0
19 Oct 21	8.02500 +0.00	8.02	8.02	8.02	0
18 Oct 21	8.02500 +0.03	8.25	7.65	8.02	40,298
15 Oct 21	7.99000 +0.21	7.99	7.80	7.80	17,000
14 Oct 21	7.77500 +0.00	7.80	7.55	7.78	219,000
13 Oct 21	7.77500 +0.18	7.78	7.78	7.78	0
12 Oct 21	7.60000 -0.18	7.60	7.60	7.60	11,326
11 Oct 21	7.77500 -0.03	7.78	7.78	7.78	0
08 Oct 21	7.80000 +0.03	7.93	7.80	7.80	135,000
07 Oct 21	7.77500 -0.03	7.78	7.78	7.78	0
06 Oct 21	7.80000 +0.03	7.93	7.57	7.78	17,635
05 Oct 21	7.77500 -0.03	7.78	7.78	7.78	0
04 Oct 21	7.80000 -0.21	8.32	7.55	8.15	356,292
01 Oct 21	8.01000 -0.14	8.01	7.90	8.01	19,253
30 Sep 21	8.15000 -0.17	8.15	8.15	8.15	0
29 Sep 21	8.31800 -0.01	8.32	8.32	8.32	2,298
28 Sep 21	8.32400 +0.00	8.32	8.32	8.32	18,333
27 Sep 21	8.32500 +0.18	8.32	8.32	8.32	174
24 Sep 21	8.15000 -0.29	8.32	8.01	8.15	431
23 Sep 21	8.44000 +0.24	8.44	8.44	8.44	20,000
22 Sep 21	8.20000 +0.05	8.20	8.01	8.15	187,576
21 Sep 21	8.15000 -0.33	8.50	8.10	8.25	10,585
20 Sep 21	8.47500 +0.23	8.48	8.48	8.48	1,769
17 Sep 21	8.25000 -0.35	8.80	8.00	8.40	111,473
16 Sep 21	8.59900 +0.20	8.60	8.60	8.60	558
15 Sep 21	8.40000 +0.00	8.40	8.25	8.40	29,860
14 Sep 21	8.40000 +0.00	8.40	8.40	8.40	25,000
13 Sep 21	8.40000 -0.10	8.65	8.04	8.40	96,347
10 Sep 21	8.50000 +0.00	8.95	8.50	8.50	5,050
09 Sep 21	8.50000 +0.10	8.60	8.50	8.50	45,000
08 Sep 21	8.40000 +0.00	8.65	8.02	8.40	47,866
07 Sep 21	8.40000 -0.05	9.00	8.02	8.40	14,815
06 Sep 21	8.45000 +0.05	8.80	8.45	8.45	20,000
03 Sep 21	8.40000 +0.00	8.40	8.40	8.40	0
02 Sep 21	8.40000 +0.25	8.40	8.04	8.15	51,546
01 Sep 21	8.15000 -0.10	8.45	8.00	8.25	136,614
31 Aug 21	8.25000 -0.40	8.50	8.00	8.40	51,779
27 Aug 21	8.65000 +0.25	8.65	8.65	8.65	289
26 Aug 21	8.40000 +0.18	8.65	8.20	8.40	20,907
25 Aug 21	8.22000 -0.03	8.22	8.22	8.22	54,800
24 Aug 21	8.25000 -0.30	8.70	8.21	8.55	104,335
23 Aug 21	8.55000 +0.15	8.80	8.50	8.50	269,311
20 Aug 21	8.40000 -0.10	8.80	8.40	8.40	145,810
19 Aug 21	8.50000 +0.00	9.00	8.00	8.40	718,851
18 Aug 21	8.50000 +0.00	8.50	8.50	8.50	53,000
17 Aug 21	8.50000 +0.39	8.66	8.50	8.50	263,332
16 Aug 21	8.11000 -0.29	8.11	8.02	8.11	35,819
13 Aug 21	8.40000 +0.00	8.75	8.11	8.40	8,131
12 Aug 21	8.40000 +0.00	8.50	8.10	8.40	56,634
11 Aug 21	8.40000 +0.15	8.50	8.10	8.25	3,485,956
10 Aug 21	8.25000 +0.15	8.25	8.25	8.25	0
09 Aug 21	8.10000 -0.40	8.10	8.00	8.10	40,750
06 Aug 21	8.50000 -0.15	8.80	8.50	8.65	23,356
05 Aug 21	8.65000 +0.13	8.80	8.50	8.75	36,463
04 Aug 21	8.51500 -0.23	8.52	8.50	8.52	20,500
02 Aug 21	8.75000 +0.23	8.89	8.52	8.75	66
30 Jul 21	8.51500 +0.00	8.52	8.52	8.52	76
29 Jul 21	8.51500 -0.23	8.52	8.52	8.52	1,178
28 Jul 21	8.75000 -0.18	8.99	8.50	8.75	93,397
27 Jul 21	8.93000 +0.27	8.93	8.93	8.93	12,420
26 Jul 21	8.66000 -0.09	8.66	8.66	8.66	250
23 Jul 21	8.75000 -0.25	9.06	8.50	9.06	127,589
22 Jul 21	9.00000 +0.00	9.18	9.00	9.13	22,236
21 Jul 21	9.00000 -0.18	9.00	9.00	9.00	45,000
20 Jul 21	9.18000 +0.06	9.20	9.18	9.18	15,465
19 Jul 21	9.12500 +0.00	9.20	9.06	9.13	7,397
16 Jul 21	9.12500 +0.13	9.20	9.06	9.13	771
15 Jul 21	9.00000 -0.07	9.24	8.80	9.13	224,542
14 Jul 21	9.07000 -0.06	9.07	9.07	9.07	18,294
13 Jul 21	9.12500 +0.00	9.25	9.01	9.13	606,352
12 Jul 21	9.12500 -0.13	9.20	9.02	9.13	188,710
09 Jul 21	9.25000 +0.13	9.25	9.25	9.25	3,687
08 Jul 21	9.12500 -0.63	9.35	9.05	9.35	282,518
07 Jul 21	9.75000 +0.30	10.00	9.32	9.45	672,232
06 Jul 21	9.45000 +0.20	9.86	9.26	9.26	265,529
05 Jul 21	9.25000 +0.38	9.50	8.90	8.90	262,523
02 Jul 21	8.87500 +0.48	9.00	8.35	8.38	649,643
01 Jul 21	8.40000 +0.02	8.50	8.40	8.40	73,241
30 Jun 21	8.38220 +0.00	8.49	8.38	8.38	5,643
29 Jun 21	8.38000 -0.12	8.50	8.38	8.38	120,524
28 Jun 21	8.50000 +0.17	8.50	8.33	8.38	418,352
25 Jun 21	8.33000 +0.01	8.33	8.33	8.33	12,605
24 Jun 21	8.32500 +0.07	8.49	8.32	8.32	6,429
23 Jun 21	8.25000 +0.00	8.50	8.25	8.25	174,898
22 Jun 21	8.25000 -0.25	8.45	8.15	8.25	14,144
21 Jun 21	8.50000 +0.00	8.50	8.13	8.25	2,907,041
18 Jun 21	8.50000 +0.91	8.50	8.10	8.10	3,337,365
17 Jun 21	7.59500 +0.00	7.59	7.26	7.59	80,000
16 Jun 21	7.59500 -0.41	7.59	7.57	7.59	41,040
15 Jun 21	8.00000 +0.00	8.15	7.57	8.00	170,690
14 Jun 21	8.00000 +0.00	8.15	7.55	8.00	102,670
11 Jun 21	8.00000 +0.25	8.35	7.95	7.95	149,187
10 Jun 21	7.75000 +0.00	8.04	7.57	7.75	4,558,064
09 Jun 21	7.75000 -0.25	7.99	7.57	7.88	5,803
08 Jun 21	8.00000 -0.40	8.30	8.00	8.00	243,547
07 Jun 21	8.40000 +0.40	8.50	7.75	8.00	4,110,947
04 Jun 21	8.00000 +0.25	8.50	7.70	7.75	60,458
03 Jun 21	7.75000 +1.00	8.00	7.50	7.75	580,401
01 Jun 21	6.75000 -0.05	6.90	6.55	6.75	54,271
28 May 21	6.80000 +0.25	6.80	6.80	6.80	4,000,000
27 May 21	6.55000 -0.45	6.55	6.55	6.55	160
26 May 21	7.00000 +0.25	7.00	6.55	6.75	14,850
25 May 21	6.75000 -0.24	7.00	6.55	6.75	23,047
24 May 21	6.99000 +0.24	6.99	6.99	6.99	1,263
21 May 21	6.75000 +0.00	7.00	6.55	6.75	42,301
20 May 21	6.75000 +0.13	6.75	6.75	6.75	2,054,408
19 May 21	6.62500 -0.51	7.24	6.55	7.13	30,986
18 May 21	7.13000 +0.01	7.13	7.13	7.13	25,000
17 May 21	7.12500 -0.13	7.13	7.13	7.13	10,408
14 May 21	7.25000 -0.25	7.50	7.10	7.25	35,650
13 May 21	7.50000 +0.00	7.50	7.50	7.50	35,000
12 May 21	7.50000 +0.25	7.50	7.05	7.25	243,421
11 May 21	7.25000 +0.00	7.50	7.01	7.25	84,208
10 May 21	7.25000 +0.00	7.50	7.05	7.05	122,987
07 May 21	7.25000 +0.25	7.47	7.25	7.25	14,737
06 May 21	7.00000 +0.65	7.40	6.60	6.75	249,354
05 May 21	6.35000 -0.10	6.35	6.35	6.35	13,440
04 May 21	6.45000 +0.07	6.45	6.45	6.45	100,000
30 Apr 21	6.37500 -0.07	6.45	6.33	6.33	18,581
29 Apr 21	6.45000 -0.05	6.50	6.45	6.45	10,442
28 Apr 21	6.50000 +0.25	6.50	6.50	6.50	9,000
27 Apr 21	6.25000 +0.00	6.45	6.00	6.25	50,582
26 Apr 21	6.25000 +0.00	6.45	6.00	6.25	20,155
22 Apr 21	6.25000 +0.13	6.45	6.01	6.13	2,302
20 Apr 21	6.12500 -0.13	6.45	5.77	6.13	808
19 Apr 21	6.25000 +0.05	6.25	6.25	6.25	90,000
16 Apr 21	6.19500 +0.00	6.20	6.20	6.20	8,210
15 Apr 21	6.19500 +0.55	6.20	6.20	6.20	1,904
14 Apr 21	5.65000 -0.59	5.65	5.65	5.65	21,890
13 Apr 21	6.23500 +0.04	6.25	6.24	6.24	46,808
12 Apr 21	6.19500 +0.21	6.20	6.20	6.20	48
09 Apr 21	5.99000 +0.24	6.00	5.99	5.99	66,760
07 Apr 21	5.75000 +0.13	5.95	5.50	5.63	211,940
06 Apr 21	5.62500 -0.63	6.25	5.60	6.25	126,676
01 Apr 21	6.25000 +0.22	6.35	6.00	6.25	11,000
31 Mar 21	6.02500 -0.47	6.03	6.03	6.03	15,000
26 Mar 21	6.50000 +0.25	6.90	6.00	6.50	100,798
25 Mar 21	6.25000 -0.70	6.25	6.25	6.25	7,260
24 Mar 21	6.94500 +0.45	7.01	6.95	6.95	28,943
23 Mar 21	6.50000 +0.25	6.95	6.05	6.25	20,243
22 Mar 21	6.25000 +0.00	6.50	6.00	6.00	186,862
19 Mar 21	6.25000 +0.00	6.25	6.25	6.25	160
12 Mar 21	6.25000 +0.25	6.25	6.25	6.25	3,800
11 Mar 21	6.00000 -0.25	6.25	5.53	6.00	123
09 Mar 21	6.25000 -0.03	6.25	6.25	6.25	310
08 Mar 21	6.27500 +0.28	6.35	6.28	6.28	5,103
04 Mar 21	6.00000 -0.25	6.00	6.00	6.00	13,168
03 Mar 21	6.25000 -0.20	6.35	6.01	6.25	2,231
01 Mar 21	6.44500 +0.20	6.45	6.45	6.45	155
26 Feb 21	6.25000 -0.65	6.99	6.15	6.75	109,669
25 Feb 21	6.90000 +0.15	6.99	6.90	6.90	23,746
24 Feb 21	6.75000 +0.25	6.90	6.51	6.75	9,160
23 Feb 21	6.50000 -0.13	6.50	6.25	6.50	128,149
22 Feb 21	6.62500 +0.00	7.00	6.35	6.63	19,090
19 Feb 21	6.62500 -0.13	6.90	6.55	6.75	56,492
18 Feb 21	6.75000 -0.13	6.85	6.75	6.85	34,500
17 Feb 21	6.87500 +0.25	6.93	6.30	6.63	153,286
16 Feb 21	6.62500 +0.00	6.93	6.50	6.63	20,722
15 Feb 21	6.62500 +0.25	6.75	6.50	6.50	202,120
12 Feb 21	6.37500 +0.03	6.50	6.36	6.38	13,569
11 Feb 21	6.35000 -0.15	6.35	6.25	6.35	55,000
10 Feb 21	6.50000 +0.13	6.50	6.50	6.50	1,730,000
08 Feb 21	6.37500 +0.50	6.60	6.00	6.00	364,212
05 Feb 21	5.87500 -0.07	6.00	5.75	5.88	208,509
04 Feb 21	5.94000 +0.19	6.00	5.94	5.94	155,000
03 Feb 21	5.75000 +0.00	6.00	5.63	5.75	195,908
02 Feb 21	5.75000 +0.00	5.97	5.63	5.75	265
01 Feb 21	5.75000 +0.01	5.99	5.67	5.75	10,076
29 Jan 21	5.74380 +0.12	5.74	5.56	5.63	2,500,435
28 Jan 21	5.62500 +0.00	5.75	5.56	5.63	27,574
27 Jan 21	5.62500 -0.13	5.75	5.50	5.63	84,429
26 Jan 21	5.75000 +0.08	5.75	5.75	5.75	4,347
25 Jan 21	5.66850 -0.08	5.75	5.67	5.67	21,132
22 Jan 21	5.74500 +0.05	5.75	5.74	5.74	17,478
21 Jan 21	5.70000 -0.05	5.75	5.70	5.70	70,000
20 Jan 21	5.75000 +0.13	5.99	5.70	5.70	192,308
19 Jan 21	5.62500 +0.13	5.96	5.44	5.50	35,333
18 Jan 21	5.50000 +0.25	5.88	5.25	5.25	66,408
15 Jan 21	5.25000 -0.50	5.50	5.15	5.25	29,736
12 Jan 21	5.75000 +0.50	5.75	5.75	5.75	48,000
11 Jan 21	5.25000 +0.00	5.63	5.13	5.25	59,080
08 Jan 21	5.25000 -0.22	5.47	5.20	5.25	154,576
06 Jan 21	5.47500 +0.38	5.50	5.47	5.47	150,000
04 Jan 21	5.10000 -0.14	5.25	5.00	5.13	142,227
31 Dec 20	5.24380 -0.26	5.24	5.24	5.24	953
29 Dec 20	5.50000 +0.49	5.50	5.50	5.50	9,110
24 Dec 20	5.01250 -0.48	5.01	5.01	5.01	5,182
23 Dec 20	5.48750 -0.51	5.50	5.49	5.49	34,473
22 Dec 20	6.00000 +0.75	6.00	5.45	5.45	11,135
21 Dec 20	5.25000 +0.13	5.45	5.25	5.25	265,000
16 Dec 20	5.12500 +0.13	5.15	5.01	5.13	5,599
15 Dec 20	5.00000 -0.13	5.00	5.00	5.00	100,000
14 Dec 20	5.12500 +0.00	5.24	5.00	5.13	138,760
11 Dec 20	5.12500 +0.03	5.25	5.01	5.13	185,199
10 Dec 20	5.10000 +0.09	5.10	5.10	5.10	5,200
07 Dec 20	5.01250 -0.11	5.01	5.01	5.01	869
04 Dec 20	5.12500 +0.00	5.20	4.96	5.13	355,789
03 Dec 20	5.12500 +0.00	5.20	5.10	5.13	100,721
02 Dec 20	5.12500 +0.07	5.13	5.05	5.13	52,713
01 Dec 20	5.05000 -0.40	5.24	5.05	5.24	192,642
27 Nov 20	5.45000 +0.40	5.45	5.45	5.45	165
25 Nov 20	5.05000 -0.20	5.05	5.05	5.05	1,919
24 Nov 20	5.25000 -0.13	5.38	5.15	5.25	218,913
23 Nov 20	5.37500 +0.13	5.38	5.38	5.38	100
20 Nov 20	5.25000 +0.00	5.38	5.15	5.25	16,000
18 Nov 20	5.25000 +0.35	5.50	5.00	5.00	866,203
17 Nov 20	4.90000 +0.10	5.00	4.64	4.80	560,213
16 Nov 20	4.80000 -0.20	5.00	4.50	4.75	125,607
13 Nov 20	5.00000 -0.25	5.40	5.00	5.25	36,629
12 Nov 20	5.25000 +0.00	5.50	5.00	5.13	155,900
11 Nov 20	5.25000 -0.20	5.65	5.10	5.45	25,000
10 Nov 20	5.45000 -0.45	5.85	5.05	5.85	24,296
09 Nov 20	5.90000 -0.10	5.90	5.90	5.90	3,000
06 Nov 20	6.00000 +0.00	6.00	5.80	6.00	55,033
05 Nov 20	6.00000 -0.13	6.00	6.00	6.00	15,000
04 Nov 20	6.12500 +0.07	6.13	6.00	6.13	6,001
03 Nov 20	6.05000 -0.07	6.05	6.00	6.05	16,348
30 Oct 20	6.12500 -0.13	6.19	6.00	6.19	65,000
28 Oct 20	6.25000 -0.38	6.50	6.25	6.50	245,000
26 Oct 20	6.62500 -0.11	6.75	6.50	6.63	28,131
23 Oct 20	6.73750 +0.00	6.74	6.74	6.74	9,692
21 Oct 20	6.73750 +0.00	6.74	6.74	6.74	15,436
19 Oct 20	6.73750 +0.05	6.74	6.74	6.74	5,900
16 Oct 20	6.68500 +0.06	6.68	6.68	6.68	155,420
15 Oct 20	6.62500 +0.00	6.70	6.51	6.63	1,211,500
14 Oct 20	6.62500 -0.09	6.70	6.55	6.63	23,125
13 Oct 20	6.71250 +0.00	6.71	6.71	6.71	297
12 Oct 20	6.71250 +0.16	6.71	6.71	6.71	10,000
09 Oct 20	6.55500 -0.16	6.55	6.55	6.55	69,286
08 Oct 20	6.72000 +0.16	6.75	6.72	6.72	237,336
07 Oct 20	6.55500 +0.00	6.55	6.55	6.55	20,000
06 Oct 20	6.55500 -0.32	6.55	6.55	6.55	48,616
05 Oct 20	6.87500 +0.13	7.00	6.75	6.88	44,200
02 Oct 20	6.75000 -0.25	6.75	6.75	6.75	150,000
30 Sep 20	7.00000 +0.00	7.00	7.00	7.00	27,305
25 Sep 20	7.00000 -0.25	7.00	7.00	7.00	62,695
23 Sep 20	7.25000 +0.25	7.25	7.25	7.25	280,000
22 Sep 20	7.00000 -0.38	7.00	7.00	7.00	5,247
17 Sep 20	7.37500 +0.28	7.75	7.25	7.50	43,000
15 Sep 20	7.10000 -0.16	7.10	7.10	7.10	10,000
14 Sep 20	7.26000 -0.04	7.26	7.26	7.26	602
10 Sep 20	7.30000 -0.20	7.30	7.30	7.30	10,000
09 Sep 20	7.50000 +0.00	7.55	7.45	7.50	250,000
08 Sep 20	7.50000 -0.14	7.75	7.50	7.50	53,500
02 Sep 20	7.64000 +0.39	7.64	7.64	7.64	13,361
01 Sep 20	7.25000 +0.00	7.25	7.10	7.25	21,000
28 Aug 20	7.25000 -0.50	7.25	7.25	7.25	38,280
27 Aug 20	7.75000 +0.00	7.75	7.75	7.75	230
26 Aug 20	7.75000 +0.00	7.75	7.75	7.75	1,136
24 Aug 20	7.75000 +0.05	7.75	7.75	7.75	5,136
21 Aug 20	7.70000 -0.03	7.75	7.70	7.70	41,710
20 Aug 20	7.72500 +0.22	7.72	7.72	7.72	12,841
19 Aug 20	7.50000 +0.31	7.50	7.38	7.38	62,999
18 Aug 20	7.18750 -0.19	7.19	7.19	7.19	65,072
17 Aug 20	7.37500 +0.13	7.65	7.19	7.25	431,070
14 Aug 20	7.25000 -0.45	7.60	7.25	7.38	217,828
13 Aug 20	7.70000 +0.32	7.70	7.70	7.70	50,000
12 Aug 20	7.37500 +0.00	7.38	7.38	7.38	58,383
10 Aug 20	7.37500 +0.13	7.75	7.25	7.38	32,000
05 Aug 20	7.25000 -0.25	7.25	7.25	7.25	44,000
04 Aug 20	7.50000 +0.30	7.50	7.50	7.50	3,333
03 Aug 20	7.20000 -0.05	7.20	7.20	7.20	12,000
31 Jul 20	7.25000 -0.25	7.50	7.15	7.25	51,500
30 Jul 20	7.50000 +0.00	7.50	7.50	7.50	25,000
29 Jul 20	7.50000 +0.40	7.50	7.50	7.50	25,000
27 Jul 20	7.10000 -0.15	7.10	7.10	7.10	180,000
22 Jul 20	7.25000 +0.10	7.25	7.05	7.25	90,000
21 Jul 20	7.15000 +0.00	7.15	7.15	7.15	438
20 Jul 20	7.15000 -0.35	7.15	7.15	7.15	20,000
17 Jul 20	7.50000 +0.13	7.50	7.50	7.50	13,829
16 Jul 20	7.37500 -0.13	7.70	7.38	7.38	167,635
15 Jul 20	7.50000 -0.13	7.71	7.50	7.63	31,333
13 Jul 20	7.62500 -0.10	7.63	7.50	7.63	70,000
10 Jul 20	7.72500 +0.22	7.72	7.72	7.72	50,000
09 Jul 20	7.50000 +0.00	7.50	7.50	7.50	20,000
08 Jul 20	7.50000 +0.00	7.50	7.50	7.50	20,000
07 Jul 20	7.50000 -0.50	7.50	7.50	7.50	748,787
06 Jul 20	8.00000 +0.00	8.00	8.00	8.00	22,000
30 Jun 20	8.00000 +0.00	8.00	8.00	8.00	5,000
29 Jun 20	8.00000 -0.05	8.00	8.00	8.00	20,000
26 Jun 20	8.05000 +0.30	8.05	8.05	8.05	14,000
22 Jun 20	7.75000 +0.15	8.00	7.75	7.75	1,020,000
19 Jun 20	7.60000 -0.38	7.60	7.60	7.60	24,900
18 Jun 20	7.98000 +0.23	8.00	7.98	7.98	43,250
17 Jun 20	7.75000 +0.00	8.00	7.70	7.70	209,900
16 Jun 20	7.75000 +0.25	7.75	7.75	7.75	2,000
15 Jun 20	7.50000 -0.13	7.50	7.50	7.50	75,000
12 Jun 20	7.62500 -0.01	7.75	7.50	7.50	334,158
10 Jun 20	7.63750 +0.01	7.75	7.64	7.64	95,298
09 Jun 20	7.62500 -0.28	7.75	7.60	7.75	95,000
08 Jun 20	7.90000 +0.00	7.90	7.90	7.90	10,000
04 Jun 20	7.90000 +0.15	7.90	7.90	7.90	5,700
03 Jun 20	7.75000 -0.15	8.00	7.68	7.75	86,028
02 Jun 20	7.90000 +0.15	7.90	7.90	7.90	10,000
01 Jun 20	7.75000 +0.10	8.00	7.65	7.75	15,625
29 May 20	7.65110 +0.70	7.65	7.00	7.00	228,655
28 May 20	6.95000 -0.05	7.00	6.95	6.95	48,000
27 May 20	7.00000 +0.00	7.00	7.00	7.00	19,229
22 May 20	7.00000 +0.13	7.00	7.00	7.00	4,107
20 May 20	6.87500 +0.00	6.89	6.75	6.88	93,972
18 May 20	6.87500 -0.07	6.99	6.86	6.88	67,722
15 May 20	6.95000 -0.05	6.95	6.95	6.95	690
14 May 20	7.00000 +0.29	7.00	7.00	7.00	503,355
13 May 20	6.71000 +0.21	6.71	6.71	6.71	7,980
12 May 20	6.50000 -0.18	6.50	6.50	6.50	23,278
11 May 20	6.67500 +0.00	6.68	6.68	6.68	44,014
06 May 20	6.67500 -0.07	6.68	6.68	6.68	12,000
05 May 20	6.75000 +0.13	7.00	6.57	6.63	91,632
04 May 20	6.62500 -0.49	7.00	6.55	6.75	74,095
01 May 20	7.11000 -0.14	7.11	7.11	7.11	207,876
30 Apr 20	7.25000 +0.00	7.25	7.05	7.25	153,263
29 Apr 20	7.25000 +1.25	7.50	6.05	6.25	580,362
28 Apr 20	6.00000 +1.05	6.11	4.95	4.95	831,928
24 Apr 20	4.95000 +0.64	5.22	4.40	4.40	579,971
22 Apr 20	4.30500 -0.05	4.30	4.30	4.30	10,000
21 Apr 20	4.35000 -0.05	4.40	4.30	4.35	63,296
17 Apr 20	4.40000 +0.09	4.40	4.40	4.40	240,000
15 Apr 20	4.31000 -0.09	4.31	4.31	4.31	28,579
14 Apr 20	4.40000 +0.00	4.50	4.30	4.40	104,351
08 Apr 20	4.40000 +0.10	4.50	4.20	4.25	542,048
07 Apr 20	4.30000 -0.18	4.48	4.30	4.35	162,106
03 Apr 20	4.48000 +0.18	4.48	4.48	4.48	7,185
31 Mar 20	4.30000 +0.04	4.30	4.28	4.30	39,699
30 Mar 20	4.26000 +0.18	4.26	4.26	4.26	348,676
27 Mar 20	4.08000 -0.32	4.08	4.08	4.08	43,431
26 Mar 20	4.40000 +0.05	4.49	4.40	4.40	36,348
25 Mar 20	4.35000 -0.05	4.40	4.26	4.26	205,328
24 Mar 20	4.40000 +0.15	4.40	4.40	4.40	180,000
18 Mar 20	4.25000 +0.00	4.50	4.00	4.25	1,652,172
17 Mar 20	4.25000 +0.05	4.50	4.07	4.25	364,000
13 Mar 20	4.20000 -0.05	4.20	4.10	4.20	75,000
12 Mar 20	4.25000 -0.25	4.40	4.07	4.25	1,209,527
11 Mar 20	4.50000 -0.30	4.50	4.50	4.50	22,526
10 Mar 20	4.80000 +0.30	4.80	4.80	4.80	5,000
06 Mar 20	4.50000 -0.20	4.50	4.50	4.50	72,892
04 Mar 20	4.70000 -0.05	4.70	4.70	4.70	21,510
28 Feb 20	4.75000 -0.15	4.90	4.50	4.80	110,600
27 Feb 20	4.90000 -0.35	5.25	4.90	5.25	116,756
26 Feb 20	5.25000 +0.25	5.25	5.25	5.25	10,000
24 Feb 20	5.00000 -0.38	5.00	5.00	5.00	40,000
21 Feb 20	5.37500 +0.07	5.50	5.25	5.38	6,432
20 Feb 20	5.30000 +0.00	5.30	5.30	5.30	124,999
19 Feb 20	5.30000 +0.05	5.30	5.30	5.30	100,000
17 Feb 20	5.25000 +0.00	5.25	5.25	5.25	328
11 Feb 20	5.25000 +0.00	5.25	5.25	5.25	12,461
10 Feb 20	5.25000 +0.00	5.25	5.25	5.25	19,200
30 Jan 20	5.25000 -0.05	5.25	5.25	5.25	2,000
29 Jan 20	5.30000 +0.05	5.30	5.30	5.30	10,000
28 Jan 20	5.25000 -0.15	5.25	5.25	5.25	32,321
27 Jan 20	5.40000 +0.15	5.40	5.40	5.40	40,000
24 Jan 20	5.25000 +0.00	5.25	5.25	5.25	3,774
23 Jan 20	5.25000 +0.00	5.25	5.25	5.25	118,070
21 Jan 20	5.25000 +0.00	5.25	5.25	5.25	1,900
20 Jan 20	5.25000 -0.13	5.25	5.25	5.25	20,000
17 Jan 20	5.37500 +0.09	5.40	5.25	5.38	54,582
15 Jan 20	5.28250 -0.07	5.28	5.25	5.28	58,455
14 Jan 20	5.35000 -0.03	5.35	5.35	5.35	10,774
10 Jan 20	5.37500 +0.03	5.50	5.38	5.38	9,000
09 Jan 20	5.35000 -0.08	5.35	5.25	5.35	87,085
08 Jan 20	5.42500 +0.05	5.43	5.43	5.43	50,000
06 Jan 20	5.37500 +0.00	5.40	5.35	5.38	51,366
03 Jan 20	5.37500 +0.03	5.45	5.28	5.38	98,104
02 Jan 20	5.35000 +0.03	5.35	5.35	5.35	500,516
30 Dec 19	5.31500 -0.38	5.32	5.32	5.32	30,000
23 Dec 19	5.70000 +0.20	5.70	5.70	5.70	25,000
20 Dec 19	5.50000 -0.05	5.50	5.30	5.50	109,159
18 Dec 19	5.55000 -0.20	5.55	5.53	5.55	54,552
17 Dec 19	5.75000 -0.20	5.95	5.55	5.75	383,850
16 Dec 19	5.95000 +0.15	5.95	5.50	5.88	1,829,295
13 Dec 19	5.80000 -0.07	5.80	5.75	5.80	34,222
12 Dec 19	5.87500 +0.07	5.88	5.80	5.88	56,948
11 Dec 19	5.80000 +0.00	5.80	5.80	5.80	17,000
10 Dec 19	5.80000 -0.20	5.88	5.75	5.88	71,685
09 Dec 19	6.00000 +0.00	6.00	5.77	6.00	390,000
06 Dec 19	6.00000 +0.20	6.50	5.76	5.88	645,424
05 Dec 19	5.80000 +0.00	5.80	5.80	5.80	48,000
03 Dec 19	5.80000 -0.10	5.80	5.80	5.80	32,498
02 Dec 19	5.90000 +0.30	5.90	5.90	5.90	57,500
26 Nov 19	5.60000 +0.00	5.60	5.60	5.60	171,779
25 Nov 19	5.60000 -0.40	5.60	5.60	5.60	32,141
22 Nov 19	6.00000 +0.25	6.00	6.00	6.00	12,517
21 Nov 19	5.75000 -0.20	6.00	5.60	5.75	36,192
20 Nov 19	5.95000 +0.20	5.95	5.95	5.95	151,932
19 Nov 19	5.75000 +0.18	5.90	5.74	5.74	52,498
15 Nov 19	5.56500 -0.06	5.57	5.50	5.57	130,088
14 Nov 19	5.62500 -0.03	5.75	5.55	5.75	65,647
13 Nov 19	5.65750 +0.01	5.66	5.66	5.66	17,000
12 Nov 19	5.65000 -0.10	5.65	5.65	5.65	10,000
11 Nov 19	5.75000 -0.07	5.84	5.75	5.84	1,200,000
06 Nov 19	5.82500 -0.05	5.82	5.82	5.82	16,711
31 Oct 19	5.87500 +0.00	6.00	5.82	5.88	135,639
30 Oct 19	5.87500 +0.26	5.95	5.84	5.84	212,652
29 Oct 19	5.62000 -0.12	5.62	5.62	5.62	3,000
24 Oct 19	5.74000 +0.08	5.74	5.74	5.74	20,000
23 Oct 19	5.66000 +0.00	5.66	5.66	5.66	50,619
21 Oct 19	5.66000 +0.01	5.75	5.66	5.66	80,408
18 Oct 19	5.65000 -0.10	5.66	5.65	5.65	106,911
17 Oct 19	5.75000 +0.25	5.75	5.75	5.75	56,620
10 Oct 19	5.50000 -0.12	5.50	5.50	5.50	5,950
09 Oct 19	5.62000 -0.07	5.62	5.62	5.62	219,321
07 Oct 19	5.69000 +0.07	5.74	5.69	5.69	102,933
04 Oct 19	5.62500 +0.00	5.69	5.60	5.63	10,410
03 Oct 19	5.62500 +0.00	5.74	5.51	5.63	338,590
02 Oct 19	5.62500 +0.13	6.01	5.63	5.63	300,579
01 Oct 19	5.50000 +0.24	5.50	5.50	5.50	750,000
30 Sep 19	5.25500 -0.05	5.26	5.26	5.26	10,000
27 Sep 19	5.30000 -0.07	5.30	5.30	5.30	50,500
26 Sep 19	5.37500 +0.09	5.50	5.28	5.38	118,449
25 Sep 19	5.28000 -0.09	5.28	5.28	5.28	336,714
24 Sep 19	5.37500 +0.00	5.40	5.35	5.38	235,000
20 Sep 19	5.37500 +0.28	5.40	5.20	5.20	371,837
19 Sep 19	5.10000 -0.03	5.19	5.09	5.13	174,028
18 Sep 19	5.12500 +0.00	5.47	5.00	5.13	551,833
17 Sep 19	5.12500 +0.13	6.15	5.00	5.13	4,332,613
16 Sep 19	5.00000 -0.01	5.15	5.00	5.13	1,067,399
13 Sep 19	5.00500 -0.18	5.01	5.00	5.01	120,000
12 Sep 19	5.19000 +0.07	5.20	5.19	5.19	69,762
11 Sep 19	5.12500 +0.00	5.20	5.01	5.13	14,434
09 Sep 19	5.12500 +0.13	5.25	5.11	5.13	425,726
06 Sep 19	5.00000 -0.25	5.25	5.00	5.13	1,147,000
05 Sep 19	5.25000 -0.86	6.00	5.25	6.00	323,847
04 Sep 19	6.11250 -0.14	6.11	6.11	6.11	37,000
03 Sep 19	6.25000 +0.00	6.25	6.10	6.25	13,873
29 Aug 19	6.25000 +0.00	6.25	6.13	6.25	75,254
28 Aug 19	6.25000 -0.05	6.25	6.25	6.25	8,000
27 Aug 19	6.30000 -0.20	6.30	6.30	6.30	5,000
21 Aug 19	6.50000 -0.13	6.50	6.50	6.50	10,500
19 Aug 19	6.62500 +0.00	6.63	6.50	6.63	5,191
15 Aug 19	6.62500 -0.02	6.63	6.50	6.63	31,731
13 Aug 19	6.64900 +0.15	6.65	6.65	6.65	2,056
12 Aug 19	6.50000 +0.00	6.50	6.50	6.50	21,063
07 Aug 19	6.50000 -0.25	6.50	6.50	6.50	87,803
06 Aug 19	6.75000 +0.00	6.75	6.75	6.75	345,080
05 Aug 19	6.75000 +0.00	6.75	6.75	6.75	26,783
30 Jul 19	6.75000 -0.05	6.75	6.75	6.75	20,000
26 Jul 19	6.80000 +0.00	6.80	6.80	6.80	7,032
25 Jul 19	6.80000 +0.00	6.80	6.80	6.80	25,000
24 Jul 19	6.80000 -0.29	6.80	6.80	6.80	317,500
19 Jul 19	7.09000 +0.00	7.09	7.09	7.09	14,350
17 Jul 19	7.09250 -0.01	7.10	7.09	7.09	366,770
15 Jul 19	7.10000 -0.15	7.10	7.10	7.10	1,352
12 Jul 19	7.25000 +0.43	7.25	7.25	7.25	23,278
09 Jul 19	6.81800 +0.06	6.82	6.82	6.82	25,000
02 Jul 19	6.76000 -0.24	6.76	6.76	6.76	5,000
26 Jun 19	7.00000 +0.10	7.00	6.81	6.88	93,000
25 Jun 19	6.90000 -0.01	6.90	6.82	6.88	64,572
21 Jun 19	6.91000 +0.00	6.91	6.91	6.91	16,961
19 Jun 19	6.91000 -0.09	6.91	6.91	6.91	215,000
18 Jun 19	7.00000 +0.10	7.00	7.00	7.00	45,000
17 Jun 19	6.90000 +0.15	6.90	6.90	6.90	25,000
14 Jun 19	6.75000 -0.13	6.90	6.75	6.88	745,434
13 Jun 19	6.87500 -0.38	7.14	6.76	7.13	844,843
12 Jun 19	7.25000 -0.25	7.25	7.25	7.25	12,000
11 Jun 19	7.50000 +0.25	7.50	7.50	7.50	1,000
07 Jun 19	7.25000 -0.25	7.25	7.25	7.25	351
05 Jun 19	7.50000 +0.00	7.50	7.50	7.50	120,000
31 May 19	7.50000 -0.07	7.50	7.50	7.50	126,538
29 May 19	7.57500 -0.43	7.57	7.57	7.57	19,800
24 May 19	8.00000 +0.05	8.00	8.00	8.00	105,600
23 May 19	7.95000 -0.06	8.27	7.95	8.25	108,000
21 May 19	8.01000 -0.26	8.01	8.01	8.01	257,000
17 May 19	8.27500 -0.16	8.27	8.27	8.27	162
10 May 19	8.43500 +0.04	8.44	8.44	8.44	1
03 May 19	8.40000 +0.14	8.40	8.40	8.40	50,000
01 May 19	8.26250 +0.00	8.26	8.26	8.26	15,000
30 Apr 19	8.26250 +0.00	8.26	8.26	8.26	60,843
25 Apr 19	8.26250 -0.11	8.26	8.26	8.26	2,102
24 Apr 19	8.37500 +0.19	8.73	8.19	8.38	56,728
23 Apr 19	8.19000 +0.01	8.19	8.19	8.19	40,000
17 Apr 19	8.17500 +0.02	8.18	8.18	8.18	1,088
15 Apr 19	8.15750 +0.02	8.16	8.16	8.16	720
12 Apr 19	8.14000 -0.09	8.14	8.14	8.14	103,000
11 Apr 19	8.22500 -0.34	8.23	8.12	8.23	22,792
09 Apr 19	8.56250 +0.11	8.56	8.56	8.56	1,097
08 Apr 19	8.45000 +0.35	8.45	8.45	8.45	35,000
05 Apr 19	8.10000 -0.15	8.10	8.10	8.10	18,000
04 Apr 19	8.25000 -0.50	8.52	8.10	8.52	206,715
03 Apr 19	8.75000 -0.38	9.13	8.52	9.13	140,913
02 Apr 19	9.12500 +0.02	9.20	9.00	9.13	9,985
01 Apr 19	9.10000 -0.15	9.10	9.00	9.10	27,700
29 Mar 19	9.25000 -1.25	10.00	9.00	10.00	343,269
28 Mar 19	10.50000 -0.15	10.50	10.50	10.50	15,000
27 Mar 19	10.65000 +0.00	10.75	10.57	10.75	13,500
26 Mar 19	10.65000 -0.14	10.75	10.55	10.65	500,000
22 Mar 19	10.78500 +0.23	10.78	10.78	10.78	117,037
19 Mar 19	10.55000 -0.10	10.55	10.55	10.55	12,092
18 Mar 19	10.65000 +0.10	10.75	10.55	10.65	314,190
15 Mar 19	10.55000 -0.45	10.55	10.51	10.55	259,000
13 Mar 19	11.00000 +0.45	11.00	10.55	10.65	25,717
12 Mar 19	10.55000 +0.00	10.55	10.55	10.55	15,292
11 Mar 19	10.55000 +0.00	10.55	10.55	10.55	100,000
08 Mar 19	10.55000 +0.00	10.55	10.55	10.55	405,841
07 Mar 19	10.55000 -0.10	10.55	10.55	10.55	1,149
06 Mar 19	10.65000 +0.10	10.68	10.55	10.68	16,000
05 Mar 19	10.55000 +0.00	10.55	10.50	10.55	28,916
04 Mar 19	10.55000 +0.00	10.55	10.55	10.55	4,500
28 Feb 19	10.55000 +0.05	10.55	10.55	10.55	25,000
27 Feb 19	10.50000 +0.10	10.50	10.42	10.42	352,742
26 Feb 19	10.40000 +0.10	10.50	10.35	10.35	323,333
25 Feb 19	10.30000 -0.20	10.50	10.15	10.30	28,534
22 Feb 19	10.50000 +0.35	10.50	10.50	10.50	100,000
19 Feb 19	10.15000 +0.00	10.15	10.15	10.15	3,033
18 Feb 19	10.15000 +0.00	10.15	10.15	10.15	54,559
13 Feb 19	10.15000 -0.05	10.15	10.15	10.15	15,000
12 Feb 19	10.20000 -0.55	10.55	10.15	10.55	1,978,305
08 Feb 19	10.75000 +0.15	10.85	10.65	10.75	250,000
07 Feb 19	10.60000 +0.00	10.60	10.60	10.60	300,000
06 Feb 19	10.60000 +0.10	10.60	10.50	10.60	128,691
05 Feb 19	10.50000 +0.20	10.50	10.25	10.35	378,183
04 Feb 19	10.30000 +0.15	10.30	10.30	10.30	150,200
29 Jan 19	10.15500 +0.01	10.15	10.15	10.15	6,531
25 Jan 19	10.15000 +0.00	10.15	10.15	10.15	20,000
24 Jan 19	10.15000 +0.00	10.15	10.15	10.15	4,500
23 Jan 19	10.15000 -0.20	10.15	10.15	10.15	88,128
21 Jan 19	10.34500 +0.20	10.35	10.35	10.35	68,226
17 Jan 19	10.15000 -0.23	10.15	10.15	10.15	21,327
15 Jan 19	10.37500 +0.23	10.38	10.38	10.38	5,000
14 Jan 19	10.15000 -0.10	10.15	10.15	10.15	15,000
10 Jan 19	10.25000 -0.45	10.60	10.00	10.60	484,600
09 Jan 19	10.70000 -0.25	10.70	10.70	10.70	50,000
04 Jan 19	10.95000 -0.05	11.00	10.50	11.00	180,691
02 Jan 19	11.00000 -0.05	11.00	11.00	11.00	1,143
31 Dec 18	11.05000 +0.03	11.05	11.05	11.05	6,745
20 Dec 18	11.02200 -0.18	11.02	11.02	11.02	97,555
18 Dec 18	11.20000 -0.15	11.20	11.20	11.20	90,000
14 Dec 18	11.35000 +0.05	11.35	11.35	11.35	375,000
13 Dec 18	11.30000 +0.09	11.30	11.30	11.30	44,159
06 Dec 18	11.21100 -0.09	11.21	11.21	11.21	512,435
05 Dec 18	11.30000 -0.26	11.50	11.30	11.50	447,752
04 Dec 18	11.56500 +0.01	11.56	11.56	11.56	8,000
30 Nov 18	11.55500 +0.01	11.56	11.56	11.56	8,500
29 Nov 18	11.55000 -0.70	11.55	11.53	11.55	24,711
28 Nov 18	12.25000 +0.25	12.35	12.15	12.25	636,000
27 Nov 18	12.00000 -0.01	12.00	12.00	12.00	1,204,752
26 Nov 18	12.01000 -0.24	12.01	12.01	12.01	5,000
21 Nov 18	12.25000 +0.00	12.35	12.00	12.35	32,596
20 Nov 18	12.25000 +0.75	13.50	12.05	12.05	1,245,154
15 Nov 18	11.50000 +0.25	12.00	11.25	11.50	54,200
14 Nov 18	11.25100 -0.10	11.25	11.22	11.25	54,522
08 Nov 18	11.35000 +0.15	11.52	11.20	11.35	390,463
07 Nov 18	11.20000 -0.32	11.20	11.20	11.20	6,000
06 Nov 18	11.51800 +0.44	11.52	11.52	11.52	1,000
01 Nov 18	11.07700 +0.00	11.08	11.08	11.08	26,612
31 Oct 18	11.07700 +0.45	11.08	11.08	11.08	258,005
30 Oct 18	10.62500 -0.38	10.63	10.63	10.63	2,500
29 Oct 18	11.00000 +0.22	11.00	11.00	11.00	15,000
26 Oct 18	10.78000 +0.03	10.78	10.60	10.78	373,261
24 Oct 18	10.75000 -0.25	10.75	10.75	10.75	1,212
19 Oct 18	11.00000 +0.25	11.00	11.00	11.00	105,917
18 Oct 18	10.75000 +0.00	10.75	10.55	10.75	50,000
16 Oct 18	10.75000 +0.00	10.75	10.75	10.75	76,187
15 Oct 18	10.75000 -0.35	10.75	10.75	10.75	7,974
09 Oct 18	11.10000 +0.09	11.10	11.10	11.10	502,500
08 Oct 18	11.01000 -0.06	11.01	11.01	11.01	47,453
05 Oct 18	11.07500 +0.07	11.10	11.07	11.07	239,920
04 Oct 18	11.00000 -0.05	11.00	11.00	11.00	371,992
02 Oct 18	11.05000 +0.00	11.15	10.95	11.15	155,038
01 Oct 18	11.05000 -0.70	11.05	11.02	11.05	46,802
28 Sep 18	11.75000 +0.25	11.85	11.65	11.75	213,499
27 Sep 18	11.50000 -0.50	11.50	11.50	11.50	931
26 Sep 18	12.00000 +0.00	12.00	12.00	12.00	152,400
24 Sep 18	12.00000 +0.00	12.00	12.00	12.00	258,500
21 Sep 18	12.00000 -0.20	12.00	12.00	12.00	8,704
20 Sep 18	12.20000 +0.18	12.20	12.00	12.20	20,000
19 Sep 18	12.02000 -0.18	12.02	12.02	12.02	20,000
18 Sep 18	12.20000 +0.18	12.20	12.01	12.20	109,950
17 Sep 18	12.02000 -0.23	12.02	12.02	12.02	50,000
14 Sep 18	12.25000 +0.23	12.25	12.02	12.25	53,005
13 Sep 18	12.02000 +0.00	12.02	12.02	12.02	10,000
10 Sep 18	12.02000 -0.23	12.02	12.02	12.02	3,545
07 Sep 18	12.25000 +0.25	12.25	12.03	12.25	708,865
06 Sep 18	12.00000 -0.04	12.00	12.00	12.00	850,000
05 Sep 18	12.04000 -0.21	12.04	12.04	12.04	9,966
04 Sep 18	12.25000 +0.21	12.50	12.04	12.25	58,742
03 Sep 18	12.04000 -0.46	12.04	12.04	12.04	3,856
30 Aug 18	12.50000 +0.25	12.50	12.50	12.50	401
29 Aug 18	12.25000 +0.22	12.50	12.03	12.25	20,135
28 Aug 18	12.03500 -0.11	12.03	12.01	12.03	24,673
23 Aug 18	12.15000 -0.35	12.15	12.15	12.15	1,320,000
22 Aug 18	12.50000 +0.35	12.50	12.50	12.50	10,499
16 Aug 18	12.15000 +0.00	12.15	12.15	12.15	31,261
15 Aug 18	12.15000 -0.10	12.15	12.15	12.15	280,000
10 Aug 18	12.25000 +0.12	12.50	12.15	12.25	36,895
09 Aug 18	12.12900 +0.00	12.13	12.13	12.13	1,041
08 Aug 18	12.12900 -0.12	12.13	12.13	12.13	39,487
07 Aug 18	12.25000 +0.00	12.40	12.25	12.35	60,000
06 Aug 18	12.25000 +0.18	12.25	12.25	12.25	8,000
03 Aug 18	12.07000 +0.04	12.07	12.05	12.07	15,000
02 Aug 18	12.03100 +0.92	12.03	12.00	12.00	47,500
01 Aug 18	11.11000 +0.01	11.11	11.10	11.11	227,897
31 Jul 18	11.10000 +0.25	11.50	10.90	11.10	15,130
30 Jul 18	10.85000 +0.00	10.85	10.85	10.85	27,161
27 Jul 18	10.85000 +0.10	10.99	10.85	10.85	339,969
26 Jul 18	10.75000 +0.00	10.85	10.65	10.75	560,000
25 Jul 18	10.75000 +0.10	10.85	10.65	10.65	3,687,189
24 Jul 18	10.65000 -0.25	10.65	10.65	10.65	3,944
23 Jul 18	10.90000 +0.15	10.90	10.90	10.90	323,689
20 Jul 18	10.75000 +0.10	10.90	10.63	10.75	48,243
19 Jul 18	10.65000 -0.10	10.65	10.65	10.65	654,694
18 Jul 18	10.75000 +0.00	10.88	10.63	10.75	135,000
17 Jul 18	10.75000 +0.00	10.85	10.65	10.85	150,000
13 Jul 18	10.75000 +0.00	10.85	10.65	10.75	750,000
09 Jul 18	10.75000 +0.20	10.90	10.50	10.90	209,000
06 Jul 18	10.55000 -0.05	10.55	10.55	10.55	174,890
05 Jul 18	10.60000 -0.40	10.60	10.55	10.60	201,228
04 Jul 18	11.00000 +0.00	11.00	11.00	11.00	25,000
03 Jul 18	11.00000 +0.25	11.15	11.00	11.00	905,338
02 Jul 18	10.75000 +0.35	11.00	10.40	10.50	124,647
29 Jun 18	10.40000 -0.10	10.40	10.40	10.40	7,740
28 Jun 18	10.50000 +0.00	10.60	10.32	10.50	191,472
27 Jun 18	10.50000 +0.00	10.60	10.32	10.50	117,000
26 Jun 18	10.50000 +0.00	10.60	10.25	10.50	181,840
25 Jun 18	10.50000 +0.10	10.50	10.01	10.25	370,426
22 Jun 18	10.40000 +0.30	10.40	10.40	10.40	25,000
21 Jun 18	10.10000 -0.15	10.10	10.10	10.10	106,039
20 Jun 18	10.25000 +0.15	10.38	10.10	10.25	4,966,000
19 Jun 18	10.10000 -0.15	10.10	10.10	10.10	40,000
18 Jun 18	10.25000 -0.50	10.30	10.00	10.30	102,640
15 Jun 18	10.75000 +0.00	10.85	10.50	10.75	56,886
14 Jun 18	10.75000 +0.05	10.75	10.50	10.75	303,264
12 Jun 18	10.70000 +0.00	10.70	10.70	10.70	30,500
11 Jun 18	10.70000 -0.35	10.70	10.70	10.70	22,500
07 Jun 18	11.05000 -0.20	11.05	11.00	11.05	181,405
06 Jun 18	11.25000 +0.43	11.75	11.05	11.25	349,343
05 Jun 18	10.82000 -0.03	10.82	10.82	10.82	4,111
04 Jun 18	10.85000 +0.10	10.95	10.75	10.75	250,000
01 Jun 18	10.75000 +0.00	10.85	10.60	10.75	109,019
30 May 18	10.75000 -0.10	10.85	10.65	10.75	130,682
29 May 18	10.85000 +0.10	10.85	10.85	10.85	52,583
24 May 18	10.75000 +0.00	10.99	10.60	10.75	72,980
23 May 18	10.75000 +1.00	11.25	9.75	10.25	139,436
22 May 18	9.75000 -0.25	10.48	9.75	10.00	194,528
21 May 18	10.00000 +0.30	10.00	10.00	10.00	2,075,000
18 May 18	9.70000 -0.40	9.70	9.70	9.70	1,000
17 May 18	10.10000 +0.50	10.10	10.10	10.10	2,479,673
16 May 18	9.60000 -0.05	9.60	9.60	9.60	23,900
15 May 18	9.65000 +0.00	9.65	9.65	9.65	278,880
14 May 18	9.65000 -0.55	9.65	9.65	9.65	8,415
11 May 18	10.20000 +0.68	10.20	10.20	10.20	1,100
09 May 18	9.51600 -0.48	9.52	9.52	9.52	30,099
08 May 18	10.00000 -0.15	10.01	10.00	10.01	40,000
04 May 18	10.15000 +0.15	10.25	10.05	10.15	90,000
01 May 18	10.00000 -0.10	10.00	10.00	10.00	172
30 Apr 18	10.10000 -0.05	10.10	10.10	10.10	5,000
27 Apr 18	10.15000 -0.15	10.30	10.00	10.25	1,046,208
26 Apr 18	10.30000 +0.05	10.30	10.30	10.30	10,000
24 Apr 18	10.25000 +0.20	10.35	10.15	10.25	8,304
23 Apr 18	10.05000 +0.05	10.05	10.05	10.05	1,000
20 Apr 18	10.00000 -0.05	10.40	10.00	10.25	123,663
19 Apr 18	10.05000 +0.00	10.05	10.05	10.05	1,827
18 Apr 18	10.05000 -0.35	10.05	10.05	10.05	3,400
17 Apr 18	10.40000 +0.10	10.40	10.40	10.40	50,000
16 Apr 18	10.30000 -0.30	10.40	10.30	10.40	89,500
13 Apr 18	10.60000 +0.10	10.60	10.00	10.50	62,522
10 Apr 18	10.50000 -0.10	10.90	10.00	10.60	115,528
09 Apr 18	10.60000 -0.95	11.77	10.50	11.55	220,026
06 Apr 18	11.55000 +0.69	11.77	11.25	11.25	234,419
05 Apr 18	10.86000 -0.19	10.86	10.80	10.86	100,000
29 Mar 18	11.05000 +0.00	11.25	10.91	11.05	21,711
28 Mar 18	11.05000 +0.17	11.15	10.95	11.05	519,195
27 Mar 18	10.88000 -0.12	10.88	10.88	10.88	8,181
22 Mar 18	11.00000 +0.12	11.00	11.00	11.00	1,118
21 Mar 18	10.88000 +0.03	10.88	10.88	10.88	46,003
19 Mar 18	10.85500 +0.00	10.85	10.85	10.85	268,061
15 Mar 18	10.85500 -0.20	10.85	10.85	10.85	1,000
14 Mar 18	11.05000 -0.20	11.45	10.97	11.25	167,764
13 Mar 18	11.25000 -0.35	11.50	11.00	11.50	80,462
09 Mar 18	11.60000 -0.15	11.60	11.50	11.60	140,000
08 Mar 18	11.75000 -0.25	12.00	11.70	12.00	96,693
07 Mar 18	12.00000 -0.10	12.00	12.00	12.00	50,000
02 Mar 18	12.10000 +0.00	12.10	12.10	12.10	40,000
28 Feb 18	12.10000 +0.00	12.10	12.10	12.10	600
27 Feb 18	12.10000 +0.00	12.10	12.10	12.10	5,175
26 Feb 18	12.10000 +0.00	12.10	12.10	12.10	17,237
23 Feb 18	12.10000 -0.15	12.10	12.00	12.10	40,095
21 Feb 18	12.25000 +0.00	12.39	12.00	12.25	18,060
20 Feb 18	12.25000 -0.40	12.40	12.20	12.40	182,192
19 Feb 18	12.64500 +0.00	12.65	12.65	12.65	1,251
16 Feb 18	12.64500 +0.05	12.65	12.65	12.65	15,816
13 Feb 18	12.60000 +0.40	12.70	12.20	12.60	107,124
12 Feb 18	12.20000 -0.10	12.20	12.20	12.20	500
09 Feb 18	12.30000 +0.05	12.30	12.20	12.30	42,669
07 Feb 18	12.25000 -0.35	12.25	12.20	12.25	52,275
06 Feb 18	12.60000 +0.32	12.84	12.24	12.60	58,552
05 Feb 18	12.28000 -0.32	12.28	12.28	12.28	944
02 Feb 18	12.60000 +0.00	12.85	12.40	12.60	7,782
01 Feb 18	12.60000 +0.20	13.00	12.50	12.60	27,648
31 Jan 18	12.40000 +0.00	12.40	12.38	12.40	258,500
30 Jan 18	12.40000 -0.02	12.40	12.40	12.40	6,780
29 Jan 18	12.41500 -0.19	12.41	12.41	12.41	10,000
26 Jan 18	12.60000 +0.00	12.90	12.60	12.60	78,000
25 Jan 18	12.60000 -0.29	12.72	12.37	12.60	57,898
23 Jan 18	12.89000 +0.54	12.89	12.89	12.89	5,880
22 Jan 18	12.35000 +0.00	12.35	12.35	12.35	37,593
18 Jan 18	12.35000 -0.09	12.35	12.35	12.35	52,865
17 Jan 18	12.44000 -0.16	12.44	12.35	12.44	43,900
16 Jan 18	12.60000 +0.15	13.00	12.40	12.60	39,412
15 Jan 18	12.45000 -0.50	12.45	12.40	12.45	80,000
10 Jan 18	12.95000 +0.05	12.95	12.95	12.95	75,000
09 Jan 18	12.90000 +0.00	12.90	12.90	12.90	5,175
08 Jan 18	12.90000 +0.30	12.90	12.90	12.90	5,728
05 Jan 18	12.60000 -0.40	13.00	12.35	12.60	88,753
04 Jan 18	13.00000 +0.50	13.00	13.00	13.00	2,224
03 Jan 18	12.50000 +0.07	12.50	12.43	12.43	70,024
02 Jan 18	12.42500 +0.18	12.43	12.43	12.43	12,500
28 Dec 17	12.25000 +0.25	12.43	12.02	12.25	8,800
22 Dec 17	12.00000 -0.23	12.02	12.00	12.02	250,401
20 Dec 17	12.22500 +0.20	12.23	12.00	12.13	206,542
19 Dec 17	12.02000 -0.10	12.02	12.02	12.02	62,206
18 Dec 17	12.12500 -0.27	12.25	12.01	12.25	54,678
15 Dec 17	12.40000 +0.15	12.40	12.40	12.40	991
14 Dec 17	12.25000 +0.00	12.40	12.25	12.25	50,000
12 Dec 17	12.25000 -0.25	12.25	12.01	12.25	104,000
11 Dec 17	12.50000 -0.05	12.50	12.50	12.50	140,000
08 Dec 17	12.55000 -0.20	12.55	12.52	12.55	16,195
07 Dec 17	12.75000 -0.50	13.00	12.65	13.00	91,484
06 Dec 17	13.25000 +0.25	13.75	12.94	13.38	68,881
05 Dec 17	13.00000 -0.38	13.50	13.00	13.38	83,141
04 Dec 17	13.37500 +0.13	13.49	13.00	13.38	12,911
01 Dec 17	13.25000 +0.00	13.25	13.04	13.25	53,602
30 Nov 17	13.25000 -0.13	13.25	13.04	13.25	48,769
29 Nov 17	13.37500 -0.23	13.50	13.04	13.38	3,784
28 Nov 17	13.60000 -0.02	13.60	13.60	13.60	7,308
27 Nov 17	13.62500 +0.25	13.75	13.40	13.40	138,713
24 Nov 17	13.37500 +1.02	14.00	12.99	12.99	463,988
23 Nov 17	12.35000 -0.20	12.35	12.35	12.35	81,545
21 Nov 17	12.55000 +0.06	12.55	12.50	12.55	105,000
20 Nov 17	12.49500 +0.24	12.49	12.25	12.25	26,047
17 Nov 17	12.25000 +0.25	12.25	12.25	12.25	45,541
16 Nov 17	12.00000 +0.02	12.10	12.00	12.00	75,000
15 Nov 17	11.98500 -0.03	11.98	11.98	11.98	15,000
14 Nov 17	12.01000 +0.00	12.01	12.01	12.01	8,360
13 Nov 17	12.01000 +0.26	12.01	12.00	12.01	56,000
10 Nov 17	11.75000 -0.38	11.75	11.75	11.75	4,990
09 Nov 17	12.12500 +0.82	12.35	11.49	11.49	253,000
08 Nov 17	11.30000 +0.05	11.45	11.30	11.30	65,237
07 Nov 17	11.25000 +0.00	11.49	11.25	11.25	1,000
02 Nov 17	11.25000 +0.00	11.38	11.10	11.25	33,716
01 Nov 17	11.25000 -0.30	11.70	11.00	11.63	441,300
31 Oct 17	11.55000 -0.19	11.55	11.55	11.55	2,000
30 Oct 17	11.74000 +0.24	11.74	11.74	11.74	41,576
27 Oct 17	11.50000 -0.15	11.50	11.50	11.50	1,000
26 Oct 17	11.65000 +0.13	11.65	11.65	11.65	9,800
25 Oct 17	11.52500 -0.10	11.52	11.50	11.52	40,239
24 Oct 17	11.62500 -0.12	11.75	11.52	11.63	223,716
23 Oct 17	11.74080 +0.02	11.74	11.74	11.74	25,017
20 Oct 17	11.72260 +0.21	11.72	11.72	11.72	102,259
19 Oct 17	11.51000 -0.11	11.51	11.50	11.51	91,136
18 Oct 17	11.62500 +0.13	11.65	11.50	11.63	51,606
17 Oct 17	11.50000 -0.05	11.50	11.50	11.50	1,277
16 Oct 17	11.55000 +0.05	11.55	11.55	11.55	5,000
13 Oct 17	11.50000 +0.00	11.50	11.50	11.50	10,000
12 Oct 17	11.50000 -0.02	11.50	11.50	11.50	4,601
11 Oct 17	11.52200 -0.10	11.52	11.51	11.52	15,895
10 Oct 17	11.62500 +0.07	11.63	11.52	11.63	48,022
05 Oct 17	11.55000 -0.07	11.55	11.55	11.55	160,000
04 Oct 17	11.62500 +0.00	11.75	11.50	11.63	585,000
03 Oct 17	11.62500 +0.00	11.75	11.50	11.63	1,317,553
02 Oct 17	11.62500 +0.00	11.75	11.50	11.63	920,689
29 Sep 17	11.62500 +0.00	11.75	11.52	11.63	30,807
28 Sep 17	11.62500 +0.00	12.00	11.50	11.75	1,731,581
27 Sep 17	11.62500 +0.52	11.90	11.11	11.13	152,540
26 Sep 17	11.11000 +0.00	11.11	11.11	11.11	21,656
25 Sep 17	11.11000 -0.14	11.11	11.10	11.11	855,708
22 Sep 17	11.25000 -0.07	11.40	11.25	11.25	40,280
21 Sep 17	11.32500 +0.07	11.32	11.32	11.32	13,907
20 Sep 17	11.25000 +0.25	11.50	11.20	11.25	356,657
19 Sep 17	11.00000 +0.25	11.00	11.00	11.00	80,000
18 Sep 17	10.75000 +0.38	11.00	10.65	10.65	257,173
15 Sep 17	10.37500 +0.00	10.75	10.30	10.38	61,000
13 Sep 17	10.37500 +0.00	10.75	10.15	10.38	146,336
12 Sep 17	10.37500 -0.38	10.73	10.00	10.73	201,489
11 Sep 17	10.75000 +0.00	11.00	10.55	10.75	376,577
08 Sep 17	10.75000 +0.13	10.81	10.26	10.63	441,185
07 Sep 17	10.62500 +0.00	10.82	10.27	10.63	13,000
06 Sep 17	10.62500 -1.00	11.50	10.18	11.50	1,343,279
05 Sep 17	11.62500 -0.03	11.72	11.51	11.63	181,882
04 Sep 17	11.66000 +0.03	11.73	11.66	11.66	348,229
01 Sep 17	11.62500 -0.49	12.00	11.50	11.88	451,028
30 Aug 17	12.11100 +0.16	12.11	12.11	12.11	413
29 Aug 17	11.95000 -0.05	11.95	11.95	11.95	30,000
25 Aug 17	12.00000 -0.12	12.00	11.50	12.00	557,290
24 Aug 17	12.12000 -0.13	12.12	12.12	12.12	54,415
22 Aug 17	12.25000 +0.00	12.44	12.11	12.25	8,527
21 Aug 17	12.25000 -0.13	12.65	12.00	12.38	44,703
18 Aug 17	12.37500 -0.13	12.50	12.02	12.50	314,009
16 Aug 17	12.50000 +0.25	13.00	12.11	12.50	166,288
15 Aug 17	12.25000 -0.20	12.50	12.02	12.25	86,000
14 Aug 17	12.45000 -0.05	12.45	12.45	12.45	5,000
10 Aug 17	12.50000 +0.00	12.50	12.50	12.50	50,000
09 Aug 17	12.50000 +0.00	12.50	12.50	12.50	76,002
08 Aug 17	12.50000 -0.25	12.56	12.50	12.56	48,421
07 Aug 17	12.75000 +0.00	12.75	12.75	12.75	49,999
04 Aug 17	12.75000 -0.75	12.75	12.75	12.75	149,000
02 Aug 17	13.50000 -0.05	13.50	13.50	13.50	13,007
31 Jul 17	13.55000 +0.00	13.55	13.50	13.55	9,000
28 Jul 17	13.55000 -0.17	13.55	13.55	13.55	25,060
27 Jul 17	13.72000 -0.03	13.72	13.55	13.72	10,825
26 Jul 17	13.75000 +0.13	13.90	13.55	13.75	10,017
25 Jul 17	13.62500 +0.88	13.90	13.25	13.38	141,568
24 Jul 17	12.75000 -0.75	12.75	12.75	12.75	249,999
21 Jul 17	13.50000 +0.41	13.50	13.50	13.50	100
20 Jul 17	13.08800 -0.41	13.09	13.00	13.09	125,101
19 Jul 17	13.50000 +0.45	13.50	13.50	13.50	900
18 Jul 17	13.05000 -0.45	13.05	13.05	13.05	8,695
17 Jul 17	13.50000 +0.75	13.50	13.50	13.50	9,000
14 Jul 17	12.75000 -1.13	13.25	12.75	13.25	374,000
13 Jul 17	13.87500 -0.02	13.90	13.76	13.90	11,678
12 Jul 17	13.90000 +0.15	13.90	13.90	13.90	53,000
11 Jul 17	13.75000 -0.01	13.75	13.75	13.75	1,732
10 Jul 17	13.76000 -0.11	13.76	13.76	13.76	11,460
07 Jul 17	13.87500 +0.13	13.88	13.88	13.88	1,351
06 Jul 17	13.75000 -0.13	13.75	13.75	13.75	50,000
05 Jul 17	13.87500 +0.32	13.93	13.85	13.88	119,104
04 Jul 17	13.55000 +0.30	13.55	13.51	13.55	52,575
29 Jun 17	13.25000 -0.20	13.25	13.25	13.25	97,566
28 Jun 17	13.45000 -0.05	13.50	13.45	13.45	2,453
27 Jun 17	13.49750 +0.00	13.50	13.50	13.50	178,440
26 Jun 17	13.50000 +0.13	13.50	13.50	13.50	30,000
23 Jun 17	13.37500 +0.00	13.50	13.29	13.38	415,754
22 Jun 17	13.37500 -0.13	13.50	13.25	13.38	167,826
21 Jun 17	13.50000 +0.00	13.50	13.50	13.50	185,000
20 Jun 17	13.50000 +0.00	13.90	13.50	13.88	70,000
19 Jun 17	13.50000 -0.13	13.75	13.50	13.75	128,981
16 Jun 17	13.62500 -0.25	13.63	13.63	13.63	18,459
15 Jun 17	13.87500 +0.00	14.00	13.55	14.00	174,000
14 Jun 17	13.87500 +0.13	14.50	13.75	14.00	607,530
13 Jun 17	13.75000 -0.25	13.95	13.65	13.95	337,341
12 Jun 17	14.00000 -0.25	14.30	14.00	14.25	6,004,000
09 Jun 17	14.25000 -0.15	14.25	14.00	14.25	27,922
08 Jun 17	14.40000 +0.40	14.40	14.00	14.25	187,623
07 Jun 17	14.00000 -4.45	15.40	13.23	14.88	2,311,371
06 Jun 17	18.45000 -0.05	18.45	18.35	18.45	26,000
05 Jun 17	18.50000 +0.00	18.70	18.25	18.50	73,780
02 Jun 17	18.50000 +0.00	18.70	18.41	18.50	225,126
01 Jun 17	18.50000 +0.00	18.70	18.39	18.50	216,142
31 May 17	18.50000 +0.00	18.70	18.38	18.50	260,293
30 May 17	18.50000 +0.00	18.58	18.36	18.50	136,303
26 May 17	18.50000 +0.00	18.58	18.50	18.50	55,383
25 May 17	18.50000 -0.13	18.75	18.25	18.63	121,889
24 May 17	18.62500 +0.50	18.74	18.25	18.25	118,043
23 May 17	18.12500 -0.02	18.25	18.01	18.13	367,732
22 May 17	18.15000 +0.01	18.25	18.15	18.15	29,632
19 May 17	18.13500 +0.01	18.25	18.14	18.14	13,150
18 May 17	18.12500 +0.00	18.25	18.13	18.13	47,707
16 May 17	18.12500 +0.00	18.13	18.13	18.13	23,932
15 May 17	18.12500 -0.13	18.25	18.01	18.25	554,265
12 May 17	18.25000 +0.09	18.25	18.16	18.25	235,000
11 May 17	18.16000 -0.09	18.16	18.15	18.16	36,040
10 May 17	18.25000 +0.00	18.40	18.06	18.25	336,686
09 May 17	18.25000 +0.13	18.75	18.25	18.25	163,040
08 May 17	18.12500 -0.08	18.13	18.00	18.13	200,000
05 May 17	18.20000 -0.05	18.25	18.20	18.20	65,421
03 May 17	18.25000 +0.00	18.25	18.16	18.25	118,730
02 May 17	18.25000 -0.13	18.50	18.02	18.38	278,907
28 Apr 17	18.37500 +0.13	18.40	18.00	18.38	142,800
27 Apr 17	18.25000 -0.13	18.33	18.25	18.25	44,213
26 Apr 17	18.37500 -0.26	18.58	18.25	18.38	61,759
25 Apr 17	18.64000 +0.16	18.64	18.64	18.64	10,000
24 Apr 17	18.47500 -0.02	18.48	18.27	18.48	12,325
21 Apr 17	18.50000 -0.13	18.77	18.33	18.63	66,096
20 Apr 17	18.62500 -0.13	18.75	18.33	18.75	79,264
19 Apr 17	18.75000 -0.13	18.75	18.60	18.75	659,453
18 Apr 17	18.87500 +0.00	19.15	18.88	18.88	20,000
13 Apr 17	18.87500 -0.23	19.09	18.58	19.09	91,706
12 Apr 17	19.10000 -0.02	19.10	18.69	19.10	252,660
11 Apr 17	19.12500 +0.38	19.20	18.75	19.13	69,850
10 Apr 17	18.75000 -0.35	19.20	18.75	19.13	387,556
07 Apr 17	19.10000 +0.10	19.10	18.75	19.00	190,839
06 Apr 17	19.00000 +0.00	19.10	18.50	19.00	519,869
05 Apr 17	19.00000 +0.25	19.23	18.57	18.75	256,790
04 Apr 17	18.75000 +0.25	18.75	18.58	18.58	255,496
31 Mar 17	18.50000 -0.38	18.75	18.35	18.75	169,149
30 Mar 17	18.87500 +0.13	19.10	18.80	18.80	365,255
29 Mar 17	18.75000 +0.38	18.75	18.30	18.38	243,684
28 Mar 17	18.37500 -0.09	18.50	18.22	18.25	139,446
27 Mar 17	18.46500 +0.26	18.50	18.47	18.47	162,147
24 Mar 17	18.20000 +0.00	18.20	18.20	18.20	35,564
23 Mar 17	18.20000 -0.05	18.20	18.00	18.20	5,620,000
22 Mar 17	18.25000 +0.00	18.33	18.13	18.25	96,472
21 Mar 17	18.25000 -0.13	18.25	18.11	18.25	60,000
17 Mar 17	18.37500 +0.00	18.40	18.36	18.38	157,000
16 Mar 17	18.37500 +0.00	18.48	18.30	18.38	15,402
15 Mar 17	18.37500 +0.00	18.40	18.30	18.38	460,000
14 Mar 17	18.37500 +0.13	18.50	18.29	18.29	250,545
13 Mar 17	18.25000 +0.00	18.50	18.02	18.25	357,500
10 Mar 17	18.25000 +0.00	18.50	18.00	18.25	147,071
09 Mar 17	18.25500 -0.15	18.40	18.25	18.40	316,927
08 Mar 17	18.40000 +0.00	18.40	18.40	18.40	72,436
07 Mar 17	18.40000 -0.10	18.40	18.40	18.40	61,310
06 Mar 17	18.50000 -0.11	18.75	18.40	18.40	206,400
02 Mar 17	18.61100 +0.11	18.61	18.61	18.61	537
01 Mar 17	18.50000 +0.19	18.61	18.40	18.40	55,269
28 Feb 17	18.31000 -0.07	18.31	18.25	18.25	205,333
27 Feb 17	18.37500 +0.13	18.50	18.38	18.38	75,000
24 Feb 17	18.25000 +0.00	18.45	18.08	18.25	6,677
23 Feb 17	18.25000 +0.00	18.25	18.02	18.25	55,920
22 Feb 17	18.25000 -0.25	18.70	18.25	18.63	413,487
21 Feb 17	18.50000 +0.00	18.50	18.27	18.50	108,000
20 Feb 17	18.50000 -0.13	18.55	18.50	18.55	84,798
17 Feb 17	18.62500 +0.00	18.65	18.50	18.63	20,000
16 Feb 17	18.62500 +0.00	18.73	18.50	18.63	8,082
15 Feb 17	18.62500 +0.00	18.73	18.51	18.63	13,997
14 Feb 17	18.62500 +0.00	18.75	18.51	18.63	195,852
13 Feb 17	18.62500 -0.13	18.73	18.51	18.73	94,243
10 Feb 17	18.75000 +0.10	19.00	18.53	18.88	394,683
09 Feb 17	18.65000 -0.38	18.65	18.58	18.65	53,717
08 Feb 17	19.02500 -0.08	19.25	19.02	19.13	165,827
07 Feb 17	19.10000 -0.15	19.10	19.10	19.10	55,000
06 Feb 17	19.25000 +0.13	19.40	19.00	19.13	160,790
03 Feb 17	19.12500 +0.13	19.20	18.88	18.88	90,300
01 Feb 17	19.00000 +0.25	19.00	19.00	19.00	50,000
31 Jan 17	18.75000 +0.00	18.96	18.67	18.75	54,191
30 Jan 17	18.75000 -0.13	19.00	18.63	18.88	7,820
26 Jan 17	18.87500 -0.63	19.25	18.55	18.88	81,123
23 Jan 17	19.50000 +0.63	19.50	19.50	19.50	70,000
20 Jan 17	18.87500 -0.25	19.06	18.85	19.06	5,437,000
19 Jan 17	19.12500 +0.38	19.42	18.90	18.90	34,436
18 Jan 17	18.75000 +0.00	18.75	18.64	18.64	62,068
17 Jan 17	18.75000 +0.00	19.00	18.64	18.75	194,906
16 Jan 17	18.75000 -0.25	19.42	18.50	19.00	76,892
13 Jan 17	19.00000 -0.38	19.06	18.65	19.06	58,827
12 Jan 17	19.37500 +0.63	19.92	18.67	18.75	317,746
11 Jan 17	18.75000 -0.25	18.75	18.65	18.75	46,276
10 Jan 17	19.00000 +0.05	19.30	18.77	19.00	2,212
09 Jan 17	18.95000 +0.18	18.95	18.95	18.95	9,028
06 Jan 17	18.77000 +0.02	18.77	18.77	18.77	13,465
05 Jan 17	18.75000 -0.25	18.75	18.75	18.75	12,594
04 Jan 17	19.00000 -0.25	19.38	19.00	19.25	174,255
03 Jan 17	19.25000 +0.13	19.92	18.79	19.13	333,248
30 Dec 16	19.12500 +0.38	19.13	18.60	18.75	74,960
29 Dec 16	18.75000 +0.38	19.00	18.50	18.50	406,352
28 Dec 16	18.37500 +0.00	18.75	18.08	18.38	39,582
23 Dec 16	18.37500 -0.38	18.74	18.08	18.50	79,130
22 Dec 16	18.75000 +0.13	18.75	18.36	18.63	20,892
21 Dec 16	18.62500 +0.13	19.00	18.36	18.50	32,000
20 Dec 16	18.50000 +0.25	18.50	18.45	18.45	60,000
19 Dec 16	18.25000 +0.00	18.45	17.58	18.25	94,226
16 Dec 16	18.25000 -0.38	18.75	18.17	18.63	213,676
15 Dec 16	18.62500 +0.58	18.63	18.24	18.24	78,000
14 Dec 16	18.05000 -0.20	18.05	18.05	18.05	103,190
13 Dec 16	18.25000 +0.75	18.25	17.70	17.70	291,055
12 Dec 16	17.50000 +0.13	17.65	17.08	17.38	20,200
09 Dec 16	17.37500 -0.13	17.70	17.35	17.50	28,103
08 Dec 16	17.50000 -0.13	17.90	17.45	17.63	87,569
07 Dec 16	17.62500 +0.13	17.95	17.51	17.75	35,549
06 Dec 16	17.50000 -0.25	17.80	17.50	17.75	116,417
05 Dec 16	17.75000 +0.77	17.90	17.20	17.20	224,476
02 Dec 16	16.97660 +0.28	16.98	16.98	16.98	50,000
01 Dec 16	16.69510 -0.18	16.70	16.67	16.70	47,460
30 Nov 16	16.87500 -0.27	17.38	16.67	17.13	147,486
29 Nov 16	17.15000 -0.48	17.68	17.15	17.63	125,833
28 Nov 16	17.62500 -0.50	18.92	17.55	18.13	228,749
25 Nov 16	18.12500 -1.50	19.70	17.00	19.38	885,646
24 Nov 16	19.62500 +0.00	20.00	19.00	19.63	300,226
23 Nov 16	19.62500 +0.63	20.42	19.00	19.00	724,926
22 Nov 16	19.00000 +0.75	19.10	18.35	18.38	106,139
21 Nov 16	18.25000 +0.00	19.24	18.05	18.25	535,344
18 Nov 16	18.25000 +0.50	18.45	17.95	17.95	313,756
17 Nov 16	17.75000 +0.45	18.25	17.50	17.50	600,102
16 Nov 16	17.30000 +0.05	17.50	17.30	17.30	58,357
15 Nov 16	17.25000 +0.25	17.50	16.97	17.00	146,862
14 Nov 16	17.00000 +0.13	17.00	16.85	16.88	136,950
10 Nov 16	16.87500 +0.00	16.96	16.80	16.88	101,893
09 Nov 16	16.87500 -0.38	17.00	16.87	16.87	91,385
08 Nov 16	17.25000 +0.05	17.25	17.25	17.25	6,500
07 Nov 16	17.20000 +0.20	17.25	17.20	17.20	54,713
04 Nov 16	17.00000 +0.00	17.05	16.80	17.00	270,000
03 Nov 16	17.00000 -0.05	17.00	16.90	17.00	75,000
02 Nov 16	17.05480 -0.35	17.25	17.05	17.13	110,050
01 Nov 16	17.40000 +0.10	17.40	17.40	17.40	21,667
31 Oct 16	17.30000 +0.05	17.30	17.30	17.30	2,482
28 Oct 16	17.25000 +0.13	17.40	17.25	17.25	88,302
27 Oct 16	17.12500 +0.13	17.50	16.90	17.00	86,535
26 Oct 16	17.00000 +0.13	17.25	16.88	16.88	93,391
25 Oct 16	16.87500 +0.00	17.25	16.88	16.88	42,360
24 Oct 16	16.87500 +0.00	17.10	16.88	16.88	79,376
21 Oct 16	16.87500 -0.38	17.24	16.25	16.88	335,768
19 Oct 16	17.25000 +0.38	17.25	17.25	17.25	200
18 Oct 16	16.87500 -0.13	17.00	16.00	16.88	260,450
17 Oct 16	17.00000 +0.00	17.00	17.00	17.00	50,000
14 Oct 16	17.00000 +0.00	17.00	17.00	17.00	100,000
13 Oct 16	17.00000 +0.00	17.00	16.85	17.00	106,000
12 Oct 16	17.00000 +0.00	17.00	17.00	17.00	50,000
11 Oct 16	17.00000 +0.25	17.00	16.85	17.00	160,681
10 Oct 16	16.75000 -0.40	17.00	16.35	17.00	302,866
07 Oct 16	17.15000 -0.35	17.70	17.15	17.38	50,000
06 Oct 16	17.50000 -0.13	18.00	17.50	17.63	197,884
05 Oct 16	17.62500 +1.00	17.65	16.75	16.75	104,303
04 Oct 16	16.62500 +0.50	17.38	16.00	16.75	301,738
03 Oct 16	16.12500 +0.13	16.50	16.00	16.25	25,291
30 Sep 16	16.00000 +0.75	17.25	16.00	16.25	1,031,415
29 Sep 16	15.25000 -0.50	15.51	14.68	15.51	464,579
27 Sep 16	15.75000 +0.00	16.00	15.52	15.75	33,410
26 Sep 16	15.75000 +0.13	15.75	15.70	15.70	10,000
23 Sep 16	15.62500 +0.00	15.74	15.63	15.63	20,000
22 Sep 16	15.62500 -0.48	15.74	15.63	15.74	109,100
21 Sep 16	16.10000 -0.15	16.40	16.10	16.25	74,114
20 Sep 16	16.25000 +0.63	16.40	15.68	15.68	179,085
19 Sep 16	15.62500 -0.63	16.50	15.63	16.25	199,472
16 Sep 16	16.25000 +0.00	16.50	16.00	16.25	61,311
15 Sep 16	16.25000 +0.00	16.50	16.25	16.25	101,818
14 Sep 16	16.25000 +0.75	16.30	15.03	15.13	312,957
13 Sep 16	15.50000 +0.00	15.50	15.00	15.13	62,920
12 Sep 16	15.50000 +0.25	15.50	15.01	15.25	74,712
09 Sep 16	15.25000 -0.13	15.70	15.20	15.38	120,451
08 Sep 16	15.37500 +0.00	15.50	15.15	15.38	2,048,396
07 Sep 16	15.37500 -0.38	15.50	15.00	15.50	1,137,613
06 Sep 16	15.75000 -0.63	16.70	15.55	16.38	376,693
05 Sep 16	16.37500 +0.18	16.74	16.18	16.25	448,817
02 Sep 16	16.19000 -0.43	16.30	16.19	16.30	146,135
01 Sep 16	16.62500 +0.38	16.90	16.00	16.00	300,809
31 Aug 16	16.25000 +1.13	16.25	15.13	15.13	710,517
30 Aug 16	15.12500 +0.52	15.50	14.50	14.63	328,772
26 Aug 16	14.60000 +0.23	14.60	14.25	14.60	281,482
25 Aug 16	14.37500 +0.00	14.75	14.23	14.38	94,422
24 Aug 16	14.37500 +0.63	14.50	13.70	13.75	626,218
23 Aug 16	13.75000 +0.50	14.00	13.30	13.30	293,907
22 Aug 16	13.25000 +0.63	13.50	12.70	12.70	311,852
19 Aug 16	12.62500 +0.25	13.25	12.50	12.50	457,754
18 Aug 16	12.37500 +0.13	12.40	12.15	12.25	189,852
17 Aug 16	12.25000 +0.50	12.43	11.60	11.75	88,219
16 Aug 16	11.75000 +0.50	12.15	11.75	11.75	168,160
15 Aug 16	11.25000 -0.13	11.50	11.15	11.38	38,000
12 Aug 16	11.37500 +0.25	11.50	11.07	11.13	297,372
11 Aug 16	11.12500 +0.00	11.13	10.86	11.13	20,419
10 Aug 16	11.12500 +0.25	11.40	11.00	11.00	96,201
09 Aug 16	10.87500 +0.13	11.00	10.60	10.75	300,984
08 Aug 16	10.75000 -0.38	11.35	10.75	11.25	117,612
05 Aug 16	11.12500 +0.00	11.43	10.35	11.13	1,771,867
04 Aug 16	11.12500 +3.13	12.65	9.00	9.00	5,562,806
03 Aug 16	8.00000 +0.35	8.06	7.75	7.75	180,126
02 Aug 16	7.65000 +0.03	7.74	7.65	7.65	95,131
01 Aug 16	7.62500 -0.12	7.75	7.60	7.63	6,000
29 Jul 16	7.74990 +0.00	7.75	7.75	7.75	54,612
28 Jul 16	7.75000 +0.00	7.90	7.75	7.75	138,000
27 Jul 16	7.75000 +0.00	7.85	7.57	7.75	122,040
26 Jul 16	7.75000 -0.10	8.00	7.75	8.00	70,000
25 Jul 16	7.85000 -0.15	7.85	7.75	7.85	52,751
22 Jul 16	8.00000 +0.13	8.20	7.77	7.88	327,261
21 Jul 16	7.87500 +0.28	7.88	7.36	7.50	767,546
20 Jul 16	7.60000 +0.10	7.60	7.60	7.60	50,000
19 Jul 16	7.50000 -0.24	7.70	7.35	7.38	81,369
18 Jul 16	7.74000 -0.01	7.74	7.74	7.74	6,486
15 Jul 16	7.74990 +0.37	7.75	7.75	7.75	2,500
14 Jul 16	7.37500 +0.00	7.40	7.38	7.38	56,000
12 Jul 16	7.37500 +0.13	7.80	7.36	7.36	31,560
11 Jul 16	7.25000 -0.05	7.55	7.10	7.25	185,635
08 Jul 16	7.30000 +0.05	7.30	7.30	7.30	13,991
07 Jul 16	7.25000 +0.13	7.45	7.00	7.13	212,465
06 Jul 16	7.12500 -0.38	7.40	7.00	7.38	293,120
05 Jul 16	7.50000 -0.25	7.95	7.50	7.75	275,000
04 Jul 16	7.75000 +0.00	7.80	7.51	7.75	84,882
01 Jul 16	7.75000 +0.00	7.89	7.51	7.75	13,500
29 Jun 16	7.75000 -0.13	8.06	7.55	7.88	92,259
28 Jun 16	7.87500 +0.00	8.00	7.51	7.88	278,000
27 Jun 16	7.87500 -0.38	8.40	7.44	8.25	125,928
24 Jun 16	8.25000 -0.38	8.40	8.00	8.00	107,494
23 Jun 16	8.62500 -0.13	8.63	8.56	8.63	31,870
22 Jun 16	8.75000 +0.00	9.25	8.75	8.88	290,712
21 Jun 16	8.75000 +0.75	8.75	8.13	8.13	1,453,395
20 Jun 16	8.00000 -0.21	8.21	8.00	8.13	111,377
17 Jun 16	8.21250 +0.00	8.21	8.21	8.21	7,555
16 Jun 16	8.21250 +0.01	8.21	8.21	8.21	12,176
15 Jun 16	8.20000 +0.07	8.21	8.20	8.20	200,104
14 Jun 16	8.12500 -0.13	8.21	8.10	8.13	145,815
13 Jun 16	8.25000 +0.13	8.25	8.10	8.13	209,264
10 Jun 16	8.12500 +0.13	8.25	8.05	8.13	279,436
09 Jun 16	8.00000 +0.13	8.00	7.75	7.88	4,537,565
08 Jun 16	7.87500 +0.19	8.25	7.63	7.63	1,392,944
03 Jun 16	7.68750 +0.06	7.74	7.69	7.69	22,000
02 Jun 16	7.62500 -0.06	7.75	7.50	7.63	1,051,757
01 Jun 16	7.68750 +0.06	7.75	7.69	7.69	57,512
31 May 16	7.62500 -0.13	7.75	7.55	7.63	39,217
27 May 16	7.75000 +0.00	7.75	7.75	7.75	16,000
25 May 16	7.75000 +0.01	7.75	7.75	7.75	57,250
23 May 16	7.73750 +0.01	7.74	7.74	7.74	12,769
20 May 16	7.72500 +0.00	7.74	7.72	7.72	16,005
19 May 16	7.72500 +0.22	7.72	7.72	7.72	3,079
18 May 16	7.50000 -0.25	7.50	7.50	7.50	50,000
16 May 16	7.75000 -0.25	8.00	7.75	7.75	65,413
13 May 16	8.00000 +0.00	8.00	8.00	8.00	35,000
12 May 16	8.00000 +0.25	8.00	8.00	8.00	50,000
10 May 16	7.75000 +0.10	7.95	7.70	7.75	371,384
09 May 16	7.65000 -0.10	7.65	7.65	7.65	12,133
06 May 16	7.75000 -0.25	7.93	7.75	7.93	175,700
05 May 16	8.00000 +0.25	8.18	7.90	7.90	702,782
04 May 16	7.75000 -0.63	8.00	7.60	8.00	265,529
03 May 16	8.37500 +0.50	8.60	7.25	8.00	156,575
29 Apr 16	7.87500 +0.25	8.10	7.50	7.63	326,849
28 Apr 16	7.62500 +0.25	7.70	7.30	7.38	680,474
27 Apr 16	7.37500 -0.25	8.00	7.28	7.63	348,345
26 Apr 16	7.62500 -0.13	7.70	7.25	7.70	285,578
25 Apr 16	7.75000 +0.50	8.20	7.70	8.13	993,500
22 Apr 16	7.25000 +0.00	7.28	7.25	7.25	539,175
21 Apr 16	7.25000 +0.25	7.30	7.00	7.00	1,872,095
20 Apr 16	7.00000 -0.25	7.25	6.88	7.13	1,868,361
19 Apr 16	7.25000 -0.15	7.25	7.25	7.25	91,247
18 Apr 16	7.40000 -0.05	7.44	7.40	7.40	7,300
15 Apr 16	7.44990 +0.07	7.45	7.45	7.45	7,013
14 Apr 16	7.37500 -0.38	7.73	7.19	7.63	290,845
12 Apr 16	7.75000 -0.20	7.90	7.75	7.90	142,000
11 Apr 16	7.95000 +0.07	7.95	7.75	7.88	30,236
08 Apr 16	7.87500 +0.13	7.95	7.75	7.75	389,689
07 Apr 16	7.75000 +0.13	7.75	7.58	7.63	24,013
06 Apr 16	7.62500 -0.13	7.90	7.56	7.75	48,453
05 Apr 16	7.75000 -0.41	8.25	7.75	8.00	514,456
04 Apr 16	8.16240 +0.00	8.16	8.16	8.16	24,615
31 Mar 16	8.16240 +0.11	8.25	8.16	8.25	647,518
30 Mar 16	8.05000 -0.10	8.05	8.00	8.05	651,000
29 Mar 16	8.14990 -0.10	8.15	8.00	8.15	306,000
24 Mar 16	8.25000 -1.14	8.85	7.51	8.75	930,643
22 Mar 16	9.39000 -0.01	9.39	9.39	9.39	10,516
21 Mar 16	9.40000 +0.27	9.40	9.40	9.40	14,383
18 Mar 16	9.12500 +0.13	9.46	9.00	9.00	14,981
17 Mar 16	9.00000 +0.00	9.45	8.88	8.88	79,343
16 Mar 16	9.00000 +0.25	9.50	9.00	9.00	271,575
15 Mar 16	8.75000 -0.55	9.24	8.69	9.24	194,750
14 Mar 16	9.30000 -0.57	9.81	9.30	9.81	129,204
10 Mar 16	9.87500 +0.00	10.00	9.88	9.88	180,000
09 Mar 16	9.87500 +0.13	9.99	9.88	9.88	80,000
08 Mar 16	9.75000 +0.00	10.00	9.50	9.75	101,718
07 Mar 16	9.75000 -0.54	10.01	9.75	10.01	41,638
04 Mar 16	10.29000 -0.09	10.50	10.29	10.38	253,000
03 Mar 16	10.37500 +0.50	10.40	9.85	9.88	927,906
02 Mar 16	9.87500 -0.25	10.25	9.60	10.25	1,400,460
29 Feb 16	10.12500 -0.13	10.25	10.13	10.25	20,126
26 Feb 16	10.25000 +0.00	10.25	10.00	10.25	27,588
25 Feb 16	10.25000 +0.00	10.25	10.25	10.25	2,322
24 Feb 16	10.25000 -0.13	10.35	10.22	10.35	137,248
23 Feb 16	10.37500 -0.07	10.39	10.25	10.38	105,491
22 Feb 16	10.45000 +0.07	10.45	10.45	10.45	4,766
19 Feb 16	10.37500 +0.00	10.50	10.27	10.38	205,810
17 Feb 16	10.37500 -0.13	10.43	10.27	10.38	2,192,358
16 Feb 16	10.50000 +0.25	10.50	10.25	10.38	1,348,368
15 Feb 16	10.25000 +0.13	10.25	10.11	10.13	67,000
12 Feb 16	10.12500 -0.50	10.65	10.10	10.63	367,760
11 Feb 16	10.62500 +0.00	10.74	10.50	10.63	17,055
10 Feb 16	10.62500 -0.13	11.00	10.53	10.75	530,944
09 Feb 16	10.75000 -0.50	11.25	10.58	11.25	170,757
08 Feb 16	11.25000 +0.13	11.46	11.05	11.13	395,605
05 Feb 16	11.12500 +0.15	11.40	10.80	10.88	75,828
04 Feb 16	10.97000 +0.10	10.97	10.97	10.97	1,823
03 Feb 16	10.87500 +0.13	10.98	10.75	10.88	39,073
02 Feb 16	10.75000 -0.50	11.36	10.75	11.25	51,975
01 Feb 16	11.25000 +0.13	11.25	11.02	11.13	81,186
29 Jan 16	11.12500 +0.00	11.50	11.00	11.25	392,637
28 Jan 16	11.12500 +0.38	11.46	10.88	10.88	54,514
27 Jan 16	10.75000 +0.63	10.75	10.00	10.13	109,772
26 Jan 16	10.12500 -0.25	10.20	10.00	10.20	117,477
25 Jan 16	10.37500 -0.38	10.51	10.28	10.51	11,260
22 Jan 16	10.75000 +0.50	10.75	10.48	10.48	151,686
21 Jan 16	10.25000 +0.25	10.50	10.00	10.00	65,565
20 Jan 16	10.00000 -0.38	10.31	9.75	10.31	298,092
19 Jan 16	10.37500 +0.07	10.45	10.25	10.38	75,898
18 Jan 16	10.30000 -0.05	10.30	10.15	10.25	118,306
15 Jan 16	10.35000 -0.27	10.50	10.35	10.50	114,950
14 Jan 16	10.62500 -0.02	10.81	9.80	10.63	208,011
13 Jan 16	10.65000 -0.48	11.18	10.65	11.13	249,609
12 Jan 16	11.12500 -0.38	11.50	11.10	11.50	458,223
11 Jan 16	11.50000 +1.50	12.00	10.22	10.22	1,237,850
08 Jan 16	10.00000 +0.55	10.32	9.65	9.65	1,353,274
07 Jan 16	9.45000 +0.70	9.50	9.00	9.00	819,240
06 Jan 16	8.75000 +0.13	9.13	8.60	8.75	260,164
05 Jan 16	8.62500 -0.63	9.25	8.52	9.25	553,045
04 Jan 16	9.25000 +0.88	9.45	8.50	8.63	1,205,242
31 Dec 15	8.37500 +0.50	8.44	7.88	7.88	262,725
30 Dec 15	7.87500 +0.13	7.95	7.70	7.75	523,007
29 Dec 15	7.75000 +0.13	7.88	7.70	7.70	274,777
23 Dec 15	7.62500 +0.25	7.75	7.25	7.38	56,030
22 Dec 15	7.37500 +0.25	7.97	7.09	7.13	12,366,000
21 Dec 15	7.12500 +0.00	7.13	7.00	7.13	122,699
17 Dec 15	7.12500 -0.13	7.25	7.13	7.25	60,000
16 Dec 15	7.25000 -0.26	7.60	7.25	7.60	233,637
15 Dec 15	7.51000 -0.14	7.51	7.51	7.51	4,949
14 Dec 15	7.65000 -0.10	7.65	7.50	7.65	37,159
11 Dec 15	7.75000 +0.00	7.75	7.50	7.63	115,324
10 Dec 15	7.75000 +0.22	7.75	7.75	7.75	92,830
09 Dec 15	7.52500 -0.22	7.53	7.51	7.53	25,000
08 Dec 15	7.75000 -0.65	8.38	7.50	8.38	317,516
07 Dec 15	8.40000 +0.40	8.40	8.23	8.23	59,747
04 Dec 15	8.00000 +0.38	8.25	7.95	7.95	249,923
03 Dec 15	7.62500 -0.13	7.95	7.60	7.75	58,361
02 Dec 15	7.75000 +1.00	8.13	6.66	6.75	455,503
01 Dec 15	6.75000 +0.00	7.00	6.75	6.75	291,500
30 Nov 15	6.75000 +0.09	6.99	6.63	6.75	394,176
27 Nov 15	6.66000 -0.09	6.66	6.66	6.66	11,255
26 Nov 15	6.75000 +0.50	7.00	6.38	6.38	339,214
25 Nov 15	6.25000 -0.25	6.50	5.40	5.40	1,100,988
24 Nov 15	6.50000 +0.00	6.60	6.32	6.50	373,549
23 Nov 15	6.50000 +0.15	6.50	6.28	6.50	492,250
20 Nov 15	6.35000 +0.35	6.35	6.35	6.35	30,000
19 Nov 15	6.00000 -0.25	6.65	6.00	6.25	354,659
18 Nov 15	6.25000 +0.50	6.40	5.50	5.75	649,464
17 Nov 15	5.75000 -0.25	6.00	5.50	5.88	147,024
16 Nov 15	6.00000 -0.13	6.00	6.00	6.00	15,242
13 Nov 15	6.12500 -0.13	6.25	6.00	6.25	81,391
12 Nov 15	6.25000 +0.00	6.50	6.00	6.25	34,347
11 Nov 15	6.25000 -0.13	6.45	5.99	6.38	158,877
10 Nov 15	6.37500 -0.25	6.50	6.07	6.50	520,659
09 Nov 15	6.62500 +0.38	6.70	6.00	6.25	291,867
06 Nov 15	6.25000 -0.75	6.90	6.00	6.90	598,936
05 Nov 15	7.00000 +0.38	7.30	6.60	6.63	1,326,625
04 Nov 15	6.62500 +0.75	6.70	5.85	6.50	2,402,040
03 Nov 15	5.87500 -0.63	6.51	5.80	6.51	4,648,139
02 Nov 15	6.50000 -0.10	6.55	6.25	6.55	957,000
30 Oct 15	6.60000 -0.03	6.75	6.50	6.63	233,152
29 Oct 15	6.62500 +0.63	6.97	5.95	5.95	3,675,952
28 Oct 15	6.00000 +0.13	6.49	5.88	5.88	2,138,859
27 Oct 15	5.87500 -1.25	7.25	5.82	7.13	3,666,269
26 Oct 15	7.12500 -0.50	7.75	7.13	7.63	226,001
23 Oct 15	7.62500 -0.63	8.00	7.50	7.75	1,103,723
22 Oct 15	8.25000 +0.25	8.25	8.25	8.25	22,126
21 Oct 15	8.00000 -0.45	8.45	8.00	8.25	42,902
20 Oct 15	8.45000 +0.05	8.50	8.45	8.45	74,857
19 Oct 15	8.40000 -0.35	8.72	8.40	8.63	178,242
16 Oct 15	8.75000 +0.00	8.86	8.75	8.75	111,800
15 Oct 15	8.75000 -0.13	8.95	8.75	8.88	209,768
14 Oct 15	8.87500 -0.48	9.20	8.76	9.13	108,010
13 Oct 15	9.35000 -0.02	9.38	9.35	9.35	83,454
12 Oct 15	9.37500 +0.13	9.40	9.38	9.38	171,866
09 Oct 15	9.25000 +0.00	9.50	9.05	9.25	816,226
08 Oct 15	9.25000 -0.25	9.50	9.00	9.50	170,039
07 Oct 15	9.50000 -0.63	9.85	9.50	9.75	770,986
06 Oct 15	10.12500 -0.13	10.15	10.00	10.13	411,680
05 Oct 15	10.25000 +0.25	10.25	10.13	10.13	660,668
02 Oct 15	10.00000 -0.25	10.75	10.00	10.13	528,354
01 Oct 15	10.25000 -0.38	10.85	10.10	10.63	304,875
30 Sep 15	10.62500 -0.98	11.23	10.50	11.23	908,865
29 Sep 15	11.60000 -0.92	12.36	11.60	12.36	362,822
28 Sep 15	12.51750 -0.18	12.52	12.52	12.52	12,884
25 Sep 15	12.70000 +0.20	12.70	12.70	12.70	6,550
24 Sep 15	12.50000 +0.00	12.50	12.50	12.50	5,600
23 Sep 15	12.50000 -0.02	12.68	12.50	12.63	73,265
22 Sep 15	12.51750 -0.11	12.52	12.50	12.52	21,639
21 Sep 15	12.62500 +0.13	12.72	12.28	12.28	116,275
18 Sep 15	12.50000 -0.38	13.00	12.13	12.88	355,299
17 Sep 15	12.87500 +0.00	13.00	12.75	12.88	35,119
16 Sep 15	12.87500 -0.13	13.10	12.75	13.00	350,966
15 Sep 15	13.00000 -1.00	13.50	13.00	13.50	152,623
14 Sep 15	14.00000 +0.00	14.39	13.51	14.00	56,417
10 Sep 15	14.00000 -0.39	14.00	14.00	14.00	26,200
08 Sep 15	14.39000 +0.39	14.39	14.39	14.39	16,339
07 Sep 15	14.00000 +0.00	14.45	13.80	14.25	127,639
04 Sep 15	14.00000 -0.50	14.50	14.00	14.38	57,590
03 Sep 15	14.50000 -0.25	15.00	14.50	14.75	62,652
02 Sep 15	14.75000 -0.19	14.90	14.50	14.88	70,166
01 Sep 15	14.94500 -0.18	15.13	14.94	15.13	43,452
27 Aug 15	15.12500 +0.13	15.25	15.00	15.13	423,599
26 Aug 15	15.00000 +0.00	15.00	15.00	15.00	20,000
25 Aug 15	15.00000 -0.13	15.25	15.00	15.25	252,309
24 Aug 15	15.12500 -0.38	15.13	15.00	15.13	293,088
21 Aug 15	15.50000 -0.50	16.00	15.00	15.75	1,005,726
20 Aug 15	16.00000 +0.25	16.30	15.25	15.75	128,890
19 Aug 15	15.75000 -0.23	15.75	15.75	15.75	45,207
18 Aug 15	15.98000 +0.23	15.98	15.98	15.98	13,500
17 Aug 15	15.75000 -0.13	16.00	15.50	15.88	117,785
14 Aug 15	15.87500 +0.00	15.88	15.88	15.88	16,287
13 Aug 15	15.87500 -0.41	16.00	15.83	16.00	69,618
12 Aug 15	16.28690 -0.09	16.29	16.29	16.29	40,000
11 Aug 15	16.37500 +0.13	16.45	16.15	16.25	8,330
10 Aug 15	16.25000 +0.38	16.50	15.79	15.88	205,368
07 Aug 15	15.87500 +0.13	15.97	15.53	15.53	239,305
06 Aug 15	15.75000 +0.00	16.00	15.75	15.88	125,735
05 Aug 15	15.75000 +0.50	15.75	15.49	15.49	65,093
04 Aug 15	15.25000 +0.00	15.50	15.25	15.25	2,145
03 Aug 15	15.25000 -0.40	15.71	15.20	15.63	279,535
31 Jul 15	15.65000 -0.10	15.95	15.65	15.75	212,039
30 Jul 15	15.75000 +0.50	16.00	15.39	15.39	396,158
29 Jul 15	15.25000 +0.50	15.43	14.99	14.99	167,283
28 Jul 15	14.75000 +0.63	15.00	14.50	14.50	63,171
27 Jul 15	14.12500 +0.57	14.80	13.86	13.86	306,360
24 Jul 15	13.55000 -0.09	13.75	13.55	13.55	60,417
23 Jul 15	13.64000 +0.14	13.65	13.64	13.64	18,381
22 Jul 15	13.50000 +0.16	13.50	13.50	13.50	20,000
21 Jul 15	13.33750 -0.04	13.34	13.00	13.34	2,000
20 Jul 15	13.37500 -0.38	13.75	13.25	13.75	87,955
17 Jul 15	13.75000 +0.00	14.00	13.65	13.75	28,989
16 Jul 15	13.75000 -0.35	14.24	13.38	14.13	68,419
15 Jul 15	14.10000 -0.05	14.10	13.94	14.10	23,119
14 Jul 15	14.15000 -0.10	14.15	14.10	14.15	33,052
13 Jul 15	14.25000 +1.18	14.50	13.25	13.25	490,660
10 Jul 15	13.07500 +0.06	13.25	13.07	13.07	74,194
09 Jul 15	13.01000 +0.01	13.25	13.01	13.01	104,561
08 Jul 15	13.00000 -0.25	13.20	12.85	13.20	126,075
07 Jul 15	13.25000 +0.25	13.25	13.00	13.00	92,739
06 Jul 15	13.00000 +0.20	13.02	12.25	12.63	241,529
02 Jul 15	12.80000 +0.46	12.80	12.50	12.75	154,800
01 Jul 15	12.34000 +0.09	12.34	12.07	12.13	47,064
30 Jun 15	12.25000 +0.38	12.50	12.13	12.13	526,516
29 Jun 15	11.87500 -0.38	12.20	11.73	11.88	6,302
26 Jun 15	12.25000 -0.22	12.47	12.10	12.25	23,848
25 Jun 15	12.47000 +0.35	12.47	12.47	12.47	2,766
24 Jun 15	12.12500 -0.38	12.47	12.00	12.25	180,470
23 Jun 15	12.50000 +1.13	12.50	12.00	12.00	110,000
22 Jun 15	11.37500 -0.13	11.69	11.30	11.38	5,633
19 Jun 15	11.50000 -0.19	11.50	11.38	11.38	430,874
18 Jun 15	11.68500 -0.01	11.69	11.69	11.69	1,540
17 Jun 15	11.70000 +0.55	11.70	11.70	11.70	5,805
16 Jun 15	11.15000 -0.55	11.15	11.00	11.15	26,219
15 Jun 15	11.70000 +0.32	11.70	11.70	11.70	16,987
12 Jun 15	11.37500 -0.25	11.62	11.30	11.62	82,095
11 Jun 15	11.62500 -0.13	11.90	11.28	11.75	104,451
10 Jun 15	11.75000 +0.38	12.25	11.17	11.38	291,000
08 Jun 15	11.37500 +0.13	11.47	11.20	11.25	11,223
05 Jun 15	11.25000 +0.00	11.47	11.00	11.25	72,696
04 Jun 15	11.25000 +0.00	11.44	11.25	11.25	7,253
03 Jun 15	11.25000 +0.00	11.45	11.00	11.25	208,184
02 Jun 15	11.25000 -0.10	11.75	11.25	11.38	415,000
01 Jun 15	11.35000 +0.10	11.35	11.20	11.25	14,445
29 May 15	11.25000 +0.00	11.44	11.21	11.25	22,360
28 May 15	11.25000 +0.00	11.50	11.00	11.25	6,228
27 May 15	11.25000 -0.25	11.49	11.05	11.25	125,737
26 May 15	11.50000 +0.34	11.50	11.21	11.21	96,625
22 May 15	11.16000 -0.09	11.25	11.16	11.25	95,327
21 May 15	11.25000 +0.00	11.45	11.25	11.25	73,007
20 May 15	11.25000 -0.02	11.37	11.15	11.25	28,393
19 May 15	11.27500 +0.00	11.45	11.27	11.38	88,904
18 May 15	11.27500 -0.10	11.27	11.27	11.27	23,612
15 May 15	11.37500 +0.13	11.50	11.27	11.38	50,890
14 May 15	11.25000 -0.13	11.40	11.25	11.38	245,730
13 May 15	11.37500 -0.13	11.65	11.12	11.13	213,678
12 May 15	11.50000 +0.06	12.00	11.10	11.63	238,243
11 May 15	11.44120 -0.18	11.44	11.25	11.44	887,970
08 May 15	11.62500 +0.00	11.75	11.38	11.63	265,000
07 May 15	11.62500 +0.25	12.00	11.50	11.50	79,510
06 May 15	11.37500 -0.13	11.60	11.20	11.25	91,405
05 May 15	11.50000 -0.25	12.25	11.20	11.75	801,752
01 May 15	11.75000 -0.50	12.25	11.50	12.25	217,319
30 Apr 15	12.25000 -0.25	12.50	12.06	12.25	377,024
29 Apr 15	12.50000 +0.00	14.00	12.00	12.25	196,496
28 Apr 15	12.50000 +0.38	12.50	12.25	12.25	493,437
27 Apr 15	12.12500 -0.41	12.63	12.10	12.63	146,752
24 Apr 15	12.53750 +0.29	12.54	12.25	12.54	141,274
23 Apr 15	12.25000 -0.40	12.65	12.13	12.65	127,204
22 Apr 15	12.65000 -0.10	12.65	12.65	12.65	10,000
21 Apr 15	12.75000 +0.45	13.00	12.15	12.25	939,957
20 Apr 15	12.30000 -0.07	12.30	12.30	12.30	17,500
16 Apr 15	12.37500 +0.07	12.75	12.30	12.38	47,802
15 Apr 15	12.30000 -0.20	12.30	12.30	12.30	12,000
14 Apr 15	12.50000 +0.00	13.00	12.00	12.50	12,798
13 Apr 15	12.50000 -0.38	12.75	12.38	12.75	115,662
10 Apr 15	12.87500 -0.38	13.15	12.21	13.13	138,980
09 Apr 15	13.25000 +0.09	13.25	13.05	13.05	22,751
08 Apr 15	13.15750 +0.91	13.16	12.50	12.50	49,938
07 Apr 15	12.25000 +0.00	12.50	12.14	12.25	59,520
02 Apr 15	12.25000 +0.00	12.50	12.08	12.25	39,764
01 Apr 15	12.25000 -0.19	12.25	12.00	12.25	99,479
31 Mar 15	12.44000 +0.06	12.45	12.44	12.44	31,954
30 Mar 15	12.37500 +0.13	12.50	12.32	12.32	58,089
27 Mar 15	12.25000 +0.63	12.45	11.70	11.70	266,888
26 Mar 15	11.62500 +0.00	12.00	11.55	11.63	226,585
25 Mar 15	11.62500 -0.13	11.75	11.55	11.75	55,000
24 Mar 15	11.75000 -0.25	11.75	11.50	11.75	150,244
23 Mar 15	12.00000 +0.38	12.15	11.25	11.63	76,562
20 Mar 15	11.62500 -0.63	12.15	11.05	12.15	230,401
19 Mar 15	12.25000 +0.00	12.25	12.22	12.25	2,186
18 Mar 15	12.25000 +0.25	12.40	12.10	12.10	125,000
17 Mar 15	12.00000 +0.75	12.30	11.13	11.25	599,176
16 Mar 15	11.25000 -0.13	11.60	11.00	11.38	353,216
13 Mar 15	11.37500 -0.63	13.00	11.00	11.25	300,289
12 Mar 15	12.00000 +0.63	12.00	11.00	11.38	267,553
11 Mar 15	11.37500 -0.75	12.25	11.25	12.13	288,375
10 Mar 15	12.12500 -0.63	12.75	12.05	12.75	408,643
09 Mar 15	12.75000 -1.13	14.25	12.25	13.88	269,939
06 Mar 15	13.87500 -0.25	14.00	13.25	14.00	80,962
05 Mar 15	14.12500 +0.10	14.13	14.00	14.13	41,368
04 Mar 15	14.02000 -0.08	14.02	14.00	14.02	73,100
03 Mar 15	14.10000 +0.00	14.10	14.02	14.10	166,969
02 Mar 15	14.10000 -0.02	14.10	14.10	14.10	53,545
27 Feb 15	14.12500 +0.00	14.40	14.06	14.13	108,000
26 Feb 15	14.12500 +0.00	14.19	14.00	14.13	134,399
25 Feb 15	14.12500 -0.38	14.44	14.00	14.25	1,049,549
24 Feb 15	14.50000 +0.25	15.00	14.25	14.25	148,750
23 Feb 15	14.25000 -1.00	15.23	14.15	15.23	442,815
20 Feb 15	15.25000 -0.25	16.00	15.19	15.50	706,129
19 Feb 15	15.50000 +0.75	15.94	14.50	14.75	1,246,270
18 Feb 15	14.75000 +0.50	15.00	14.10	14.25	1,257,430
17 Feb 15	14.25000 +0.13	14.50	14.10	14.13	343,932
16 Feb 15	14.12500 +1.13	14.45	13.60	13.60	481,841
13 Feb 15	13.00000 +1.00	14.00	12.60	12.60	454,708
12 Feb 15	12.00000 -0.75	12.85	11.56	12.75	308,358
11 Feb 15	12.75000 -0.75	13.75	12.50	13.50	986,996
10 Feb 15	13.50000 +2.00	13.65	11.85	11.88	2,144,223
09 Feb 15	11.50000 +1.50	11.99	10.00	10.00	12,903,830
06 Feb 15	10.00000 +0.50	10.25	9.75	9.75	7,537,703
05 Feb 15	9.50000 -0.50	10.25	9.50	10.00	1,700,656
04 Feb 15	10.00000 +0.00	10.25	10.00	10.00	942,574
03 Feb 15	10.00000 +1.00	10.25	8.94	9.00	13,709,150
02 Feb 15	9.00000 -0.50	9.50	8.78	9.50	91,363
30 Jan 15	9.50000 -0.13	9.50	9.50	9.50	110,000
29 Jan 15	9.62500 -0.38	10.00	9.50	10.00	89,496
28 Jan 15	10.00000 -0.13	10.00	10.00	10.00	2,487
27 Jan 15	10.12500 -0.13	10.25	10.00	10.25	9,826
22 Jan 15	10.25000 -0.50	10.70	10.00	10.70	510,048
21 Jan 15	10.75000 +0.00	10.75	10.50	10.75	528,544
20 Jan 15	10.75000 +0.00	10.90	10.52	10.75	1,880,139
19 Jan 15	10.75000 -0.38	11.00	10.10	11.00	610,049
16 Jan 15	11.12500 -0.07	11.20	11.00	11.13	169,186
14 Jan 15	11.20000 +0.20	11.20	11.20	11.20	3,459
13 Jan 15	11.00380 -0.50	11.00	11.00	11.00	1,643,423
12 Jan 15	11.50000 -0.25	11.70	11.50	11.70	62,060
09 Jan 15	11.75000 -0.38	12.00	11.50	12.00	48,340
07 Jan 15	12.12500 +0.00	12.14	12.00	12.13	120,306
06 Jan 15	12.12500 +0.00	12.15	12.00	12.13	107,497
05 Jan 15	12.12500 +0.02	12.20	12.00	12.13	241,933
02 Jan 15	12.10000 +0.00	12.10	12.00	12.10	6,245
31 Dec 14	12.10000 -0.02	12.10	12.10	12.10	1,193
30 Dec 14	12.12500 -0.13	12.24	12.00	12.24	129,519
29 Dec 14	12.25000 +0.00	12.25	11.50	12.25	97,646
24 Dec 14	12.25000 +0.00	12.25	12.25	12.25	40,000
23 Dec 14	12.25000 +0.25	12.45	12.10	12.25	148,825
22 Dec 14	12.00000 -0.63	12.70	12.00	12.63	92,499
19 Dec 14	12.62500 +0.00	12.70	12.50	12.63	45,375
18 Dec 14	12.62500 +0.13	12.70	12.50	12.63	74,866
17 Dec 14	12.50000 +0.00	12.50	12.50	12.50	133,008
16 Dec 14	12.50000 +0.38	12.50	12.50	12.50	81,660
15 Dec 14	12.12500 -0.50	12.40	12.12	12.40	52,118
12 Dec 14	12.62500 -0.50	13.00	12.00	13.00	1,149,746
11 Dec 14	13.12500 -0.05	13.15	13.00	13.13	108,255
10 Dec 14	13.17500 +0.05	13.25	13.18	13.18	236,556
09 Dec 14	13.12500 +0.00	13.25	13.10	13.25	226,691
08 Dec 14	13.12500 +0.25	13.50	12.99	12.99	2,621,389
05 Dec 14	12.87500 +0.25	13.00	12.51	12.63	464,547
04 Dec 14	12.62500 +0.00	12.75	12.50	12.63	783,000
03 Dec 14	12.62500 -0.13	13.70	12.60	13.25	884,844
02 Dec 14	12.75000 +0.13	12.75	12.50	12.63	146,207
01 Dec 14	12.62500 -0.25	12.86	12.50	12.86	62,998
28 Nov 14	12.87500 +0.10	12.88	12.77	12.88	63,691
27 Nov 14	12.77000 -0.10	12.77	12.77	12.77	1,552
26 Nov 14	12.87500 -0.12	13.00	12.00	12.88	3,894,841
25 Nov 14	12.99900 +0.00	13.00	13.00	13.00	94,021
24 Nov 14	13.00000 -0.63	13.50	12.65	13.50	175,367
21 Nov 14	13.62500 +0.00	13.74	13.56	13.63	47,496
20 Nov 14	13.62500 +0.00	14.00	13.60	13.63	207,000
19 Nov 14	13.62500 +0.13	13.90	13.50	13.75	70,000
18 Nov 14	13.50000 -0.63	14.15	13.50	14.13	88,500
17 Nov 14	14.12500 -0.38	14.32	14.00	14.25	276,840
14 Nov 14	14.50000 -0.25	14.74	14.50	14.74	125,039
13 Nov 14	14.75000 +0.13	14.80	14.63	14.75	769,000
12 Nov 14	14.62500 +0.00	15.00	14.55	14.75	326,774
11 Nov 14	14.62500 -0.63	15.40	14.52	15.25	168,251
10 Nov 14	15.25000 -0.25	15.59	15.00	15.59	333,603
07 Nov 14	15.50000 -1.10	16.59	15.50	16.59	21,000
06 Nov 14	16.60000 -0.02	16.60	16.60	16.60	4,482
04 Nov 14	16.62500 -0.13	16.92	16.50	16.75	70,955
03 Nov 14	16.75000 +0.25	16.90	16.73	16.75	37,296
31 Oct 14	16.50000 -0.65	16.50	16.50	16.50	170,250
30 Oct 14	17.15000 +0.15	17.25	17.15	17.15	62,000
29 Oct 14	17.00000 -0.50	17.00	16.60	17.00	7,699
28 Oct 14	17.50000 +0.00	18.00	16.50	17.50	22,500
27 Oct 14	17.50000 +0.05	17.70	17.50	17.50	65,013
24 Oct 14	17.45000 +0.33	17.45	17.45	17.45	5,730
23 Oct 14	17.12500 -0.13	17.25	17.00	17.13	45,744
22 Oct 14	17.25000 -1.00	18.25	17.08	18.25	102,977
21 Oct 14	18.25000 +0.25	18.76	18.25	18.75	1,266
20 Oct 14	18.00000 -0.50	18.00	18.00	18.00	7,000
17 Oct 14	18.50000 -0.25	18.50	18.00	18.50	39,618
16 Oct 14	18.75000 -0.25	18.75	18.50	18.75	30,000
10 Oct 14	19.00000 -0.25	19.00	18.75	19.00	59,053
09 Oct 14	19.25000 -0.13	19.25	19.00	19.25	260,000
08 Oct 14	19.37500 +1.50	19.45	18.22	18.22	121,453
07 Oct 14	17.87500 +0.17	18.00	17.75	17.75	17,659
06 Oct 14	17.70000 +0.05	17.75	17.70	17.70	28,453
03 Oct 14	17.65000 -0.85	17.75	17.65	17.65	59,701
02 Oct 14	18.50000 +0.63	18.50	17.50	17.88	15,200
01 Oct 14	17.87500 +0.25	18.00	17.50	17.88	48,047
30 Sep 14	17.62500 -0.25	17.75	17.63	17.63	393,712
29 Sep 14	17.87500 -0.61	18.49	17.80	18.25	398,468
26 Sep 14	18.49000 +0.49	18.49	18.49	18.49	1,250
25 Sep 14	18.00000 -0.97	18.49	18.00	18.00	23,029
24 Sep 14	18.97330 -0.03	19.00	18.97	18.97	21,063
23 Sep 14	19.00000 -0.25	19.00	19.00	19.00	25,000
22 Sep 14	19.25000 -0.73	19.25	19.25	19.25	10,000
19 Sep 14	19.98000 +0.35	19.98	19.98	19.98	4,945
18 Sep 14	19.62500 -0.13	19.98	19.60	19.63	76,942
17 Sep 14	19.75000 -0.50	19.99	19.75	19.99	52,941
16 Sep 14	20.25000 +0.00	20.49	20.25	20.49	12,445
12 Sep 14	20.25000 -0.38	20.25	20.25	20.25	4,000
11 Sep 14	20.62500 +0.00	20.99	20.25	20.63	9,580
10 Sep 14	20.62500 -0.38	21.00	20.55	20.63	336,065
08 Sep 14	21.00000 -0.50	21.44	21.00	21.44	8,834
05 Sep 14	21.50000 -0.50	22.00	21.50	22.00	15,205
04 Sep 14	22.00000 +0.00	22.00	22.00	22.00	8,140
03 Sep 14	22.00000 -0.50	22.00	22.00	22.00	7,014
01 Sep 14	22.50000 -0.50	22.50	22.50	22.50	13,274
29 Aug 14	23.00000 +0.00	23.00	22.50	22.75	31,816
28 Aug 14	23.00000 -0.13	23.00	23.00	23.00	16,926
27 Aug 14	23.12500 -0.42	23.52	23.00	23.52	11,569
26 Aug 14	23.54000 +0.04	23.54	23.50	23.54	11,217
22 Aug 14	23.50000 -0.42	23.50	23.50	23.50	1,063
21 Aug 14	23.92500 +0.17	23.92	23.92	23.92	5,619
20 Aug 14	23.75000 -1.15	24.75	23.50	24.75	59,328
19 Aug 14	24.90000 +0.15	24.90	24.75	24.90	4,000
18 Aug 14	24.75000 -0.50	24.75	24.75	24.75	9,000
15 Aug 14	25.25000 +0.05	25.50	25.25	25.25	4,552
13 Aug 14	25.20000 +0.25	25.20	25.20	25.20	1,928
12 Aug 14	24.95000 -0.05	25.16	24.95	25.00	59,701
11 Aug 14	25.00000 -0.38	25.00	24.75	25.00	54,320
08 Aug 14	25.37500 -0.63	26.00	25.38	25.38	17,000
06 Aug 14	26.00000 +0.00	26.50	25.65	26.00	14,469
05 Aug 14	26.00000 +0.00	26.00	25.65	26.00	28,572
04 Aug 14	26.00000 +0.51	26.00	25.50	25.50	13,882
01 Aug 14	25.49000 +0.00	25.49	25.49	25.49	549
31 Jul 14	25.49000 +0.99	25.49	25.49	25.49	350
29 Jul 14	24.50000 +0.30	24.90	24.25	24.25	21,500
28 Jul 14	24.20000 -0.03	24.20	24.20	24.20	8,215
25 Jul 14	24.22750 +0.35	24.23	24.23	24.23	5,732
24 Jul 14	23.87500 -0.13	24.48	23.50	24.00	53,298
23 Jul 14	24.00000 -0.45	24.48	23.50	24.00	14,900
22 Jul 14	24.44670 +0.82	24.48	24.45	24.45	9,844
21 Jul 14	23.62500 +0.88	24.02	22.94	22.94	70,338
18 Jul 14	22.75000 +0.75	23.00	21.50	22.13	84,365
17 Jul 14	22.00000 -0.25	22.00	22.00	22.00	10,000
16 Jul 14	22.25000 -0.13	22.25	22.25	22.25	20,000
15 Jul 14	22.37500 +0.00	23.00	22.25	22.38	11,939
14 Jul 14	22.37500 +0.88	22.65	22.00	22.00	60,632
11 Jul 14	21.50000 +1.00	21.90	20.95	20.95	112,152
10 Jul 14	20.50000 +0.13	20.50	20.50	20.50	17,500
09 Jul 14	20.37500 +0.27	21.00	20.00	20.50	136,541
08 Jul 14	20.10000 -0.40	20.10	20.10	20.10	3,730
07 Jul 14	20.50000 +0.25	21.00	20.10	20.50	101,207
04 Jul 14	20.25000 +0.25	20.25	20.25	20.25	862
03 Jul 14	20.00000 -0.50	20.00	19.65	20.00	14,795
02 Jul 14	20.50000 +0.38	20.67	20.00	20.67	131,683
01 Jul 14	20.12500 +0.00	20.22	20.00	20.13	405,875
30 Jun 14	20.12500 -0.17	20.30	20.00	20.30	31,031
27 Jun 14	20.30000 +0.00	20.30	20.00	20.30	11,000
26 Jun 14	20.30000 -0.20	20.30	20.00	20.30	366,936
25 Jun 14	20.50000 +0.20	20.55	20.30	20.55	80,500
24 Jun 14	20.30000 +0.05	20.30	20.15	20.30	14,874
23 Jun 14	20.25000 +0.25	20.50	19.70	20.00	33,781
20 Jun 14	20.00000 -0.25	20.50	20.00	20.50	720,326
19 Jun 14	20.25000 +0.45	20.25	20.00	20.00	60,215
18 Jun 14	19.80000 +0.05	19.80	19.80	19.80	1,000
17 Jun 14	19.75000 -1.25	20.00	19.50	20.00	921,978
16 Jun 14	21.00000 -0.38	21.00	18.00	18.50	379,065
13 Jun 14	21.37500 +0.73	21.49	20.50	20.50	72,419
12 Jun 14	20.64500 +0.15	20.65	20.65	20.65	4,783
11 Jun 14	20.50000 +0.00	20.60	20.10	20.50	34,714
10 Jun 14	20.50000 +0.50	20.60	20.05	20.38	37,664
09 Jun 14	20.00000 +1.00	20.70	18.62	18.75	99,776
06 Jun 14	19.00000 +1.25	19.00	17.97	17.97	981,649
05 Jun 14	17.75000 +0.00	18.00	17.49	17.75	322,559
04 Jun 14	17.75000 +0.00	18.00	17.63	17.75	315,510
03 Jun 14	17.75000 +0.00	18.00	17.50	17.75	3,471,721
02 Jun 14	17.75000 +0.01	18.00	17.50	17.63	232,109
30 May 14	17.73700 -0.14	18.19	17.74	17.88	168,272
29 May 14	17.87500 -0.13	18.00	17.75	18.00	30,367
28 May 14	18.00000 +0.00	18.20	17.86	18.00	23,500
23 May 14	18.00000 -0.20	18.10	17.80	18.10	98,836
22 May 14	18.20000 -0.20	18.20	18.20	18.20	25,000
21 May 14	18.40000 +0.06	18.40	18.13	18.38	35,000
20 May 14	18.34000 -0.16	18.34	18.00	18.34	52,203
19 May 14	18.50000 +0.20	19.00	18.20	18.50	55,000
16 May 14	18.30000 +0.17	18.30	17.95	18.13	110,160
15 May 14	18.12500 +0.00	18.13	17.95	18.13	5,980
14 May 14	18.12500 -0.12	18.50	17.83	18.13	310,138
13 May 14	18.24500 +0.25	18.25	18.25	18.25	2,691
12 May 14	18.00000 +0.25	18.00	17.75	17.88	991,389
09 May 14	17.75000 +0.00	17.75	17.52	17.75	311,403
08 May 14	17.75000 -0.50	18.35	17.56	18.25	108,464
07 May 14	18.25000 -0.25	18.50	18.00	18.50	28,000
06 May 14	18.50000 -0.69	19.39	18.50	19.25	401,199
02 May 14	19.19500 -0.06	19.19	19.19	19.19	2,083
01 May 14	19.25000 -0.25	19.25	19.00	19.25	81,781
30 Apr 14	19.50000 -0.13	19.62	19.00	19.62	1,654,881
29 Apr 14	19.62500 -0.38	19.70	19.25	19.63	753,328
28 Apr 14	20.00000 -0.75	20.40	19.60	20.25	87,097
25 Apr 14	20.75000 +0.75	21.00	19.50	20.00	965,002
24 Apr 14	20.00000 -1.00	20.50	19.65	19.75	202,378
23 Apr 14	21.00000 -0.63	21.75	21.00	21.63	106,567
22 Apr 14	21.62500 -0.63	22.50	21.50	22.25	75,352
17 Apr 14	22.25000 -0.38	22.50	22.00	22.50	84,760
16 Apr 14	22.62500 -0.13	22.75	22.55	22.75	56,063
15 Apr 14	22.75000 -0.25	22.75	22.55	22.75	115,000
14 Apr 14	23.00000 +0.13	23.00	23.00	23.00	137,047
11 Apr 14	22.87500 +0.13	23.20	22.25	22.50	113,223
10 Apr 14	22.75000 -1.38	24.00	22.50	24.00	659,890
09 Apr 14	24.12500 +0.00	24.25	24.00	24.13	193,267
08 Apr 14	24.12500 -0.25	24.25	24.00	24.25	11,686
07 Apr 14	24.37500 +0.00	24.75	24.00	24.38	77,986
04 Apr 14	24.37500 +0.25	24.75	24.00	24.13	129,558
03 Apr 14	24.12500 -0.13	24.20	24.00	24.20	76,148
02 Apr 14	24.25000 -0.25	24.51	24.00	24.50	89,776
01 Apr 14	24.50000 -1.50	26.00	24.06	26.00	759,291
31 Mar 14	26.00000 -4.63	27.73	23.95	24.25	879,725
28 Mar 14	30.62500 -0.33	30.75	30.60	30.75	32,563
27 Mar 14	30.95000 -0.55	31.65	30.95	31.50	35,948
26 Mar 14	31.50000 +0.00	31.50	31.50	31.50	25,000
25 Mar 14	31.50000 +0.00	32.00	31.00	31.50	74,460
24 Mar 14	31.50000 +0.88	32.50	30.75	30.75	73,055
21 Mar 14	30.62500 +0.13	30.75	30.19	30.50	142,756
20 Mar 14	30.50000 -2.25	32.50	30.15	32.50	208,106
19 Mar 14	32.75000 -0.50	33.00	32.25	33.00	61,038
18 Mar 14	33.25000 +0.25	33.25	33.25	33.25	3,956
17 Mar 14	33.00000 -0.25	33.00	33.00	33.00	18,372
14 Mar 14	33.25000 -0.25	33.50	33.00	33.50	25,579
13 Mar 14	33.50000 +0.20	34.00	33.00	33.50	13,518
12 Mar 14	33.30000 -0.33	33.30	32.50	33.30	91,055
11 Mar 14	33.62500 -0.13	33.63	33.50	33.63	35,947
10 Mar 14	33.75000 +0.00	33.80	33.38	33.75	93,515
07 Mar 14	33.75000 +0.75	33.90	33.00	33.50	61,630
06 Mar 14	33.00000 -0.45	33.00	33.00	33.00	6,575
05 Mar 14	33.45000 -0.05	33.45	33.00	33.45	27,096
04 Mar 14	33.50000 +0.00	34.00	33.00	33.50	37,180
03 Mar 14	33.50000 -0.25	34.00	33.00	33.75	46,346
28 Feb 14	33.75000 +0.13	33.85	33.50	33.63	124,853
27 Feb 14	33.62500 +0.25	34.00	33.27	33.38	95,069
26 Feb 14	33.37500 +0.38	34.00	33.25	33.25	239,472
25 Feb 14	33.00000 +1.25	33.00	32.00	32.00	156,204
24 Feb 14	31.75000 +0.63	32.00	31.00	31.13	157,050
21 Feb 14	31.12500 +0.13	31.50	31.00	31.50	149,486
20 Feb 14	31.00000 -1.25	32.40	31.00	32.25	173,813
19 Feb 14	32.25000 -0.75	33.00	32.00	33.00	70,924
18 Feb 14	33.00000 +0.00	33.25	32.75	33.00	261,815
17 Feb 14	33.00000 -0.50	33.38	33.00	33.25	99,194
14 Feb 14	33.50000 +0.75	33.85	32.50	32.75	310,247
13 Feb 14	32.75000 +0.50	33.00	32.07	32.25	162,335
12 Feb 14	32.25000 +0.75	32.30	31.50	32.25	398,394
11 Feb 14	31.50000 -2.25	34.00	31.00	33.75	1,231,038
10 Feb 14	33.75000 -1.00	34.95	33.50	34.75	318,394
07 Feb 14	34.75000 -0.75	35.50	34.50	35.25	379,078
06 Feb 14	35.50000 +0.00	35.93	35.25	35.50	63,838
05 Feb 14	35.50000 -0.50	35.75	34.50	35.75	179,072
04 Feb 14	36.00000 -0.63	36.85	34.50	36.63	361,861
03 Feb 14	36.62500 -1.25	38.05	36.15	37.88	136,288
31 Jan 14	37.87500 -2.13	40.00	37.50	40.00	208,694
30 Jan 14	40.00000 -0.50	40.01	39.50	40.01	47,057
29 Jan 14	40.50000 +0.50	41.00	40.20	40.50	45,068
28 Jan 14	40.00000 -0.63	41.00	40.00	40.63	57,415
27 Jan 14	40.62500 -0.75	41.70	40.20	41.38	80,704
24 Jan 14	41.37500 -1.00	42.64	41.00	42.38	71,908
23 Jan 14	42.37500 -0.53	43.00	42.21	42.63	81,572
22 Jan 14	42.90000 +0.28	43.00	42.90	42.90	19,272
21 Jan 14	42.62500 -0.50	43.50	42.20	43.13	121,686
20 Jan 14	43.12500 -0.38	43.60	43.00	43.50	87,752
17 Jan 14	43.50000 +0.00	43.68	43.25	43.50	117,038
16 Jan 14	43.50000 +0.00	43.75	43.00	43.50	171,320
15 Jan 14	43.50000 +0.00	43.95	43.00	43.50	343,639
14 Jan 14	43.50000 +0.00	43.78	43.00	43.50	352,693
13 Jan 14	43.50000 +0.25	43.78	42.88	43.25	230,366
10 Jan 14	43.25000 +0.25	43.70	42.77	43.00	240,503
09 Jan 14	43.00000 -0.25	44.00	43.00	43.25	437,819
08 Jan 14	43.25000 +0.45	44.00	42.60	42.60	202,104
07 Jan 14	42.80000 -2.20	45.35	42.80	45.00	138,077
06 Jan 14	45.00000 +5.00	45.50	40.30	40.30	706,049
03 Jan 14	40.00000 +5.35	40.50	35.50	35.50	819,132
02 Jan 14	34.65000 +0.15	34.65	33.50	34.65	12,162
31 Dec 13	34.50000 -0.75	35.30	34.25	35.25	595,047
30 Dec 13	35.25000 +0.00	35.30	35.20	35.25	7,133
27 Dec 13	35.25000 +0.00	35.25	35.00	35.00	22,719
23 Dec 13	35.25000 +0.13	35.30	35.00	35.13	39,634
20 Dec 13	35.12500 +0.00	35.25	34.85	35.13	45,278
19 Dec 13	35.12500 +0.00	35.20	34.75	35.13	35,700
18 Dec 13	35.12500 +0.00	35.20	34.75	35.13	509,133
17 Dec 13	35.12500 +0.00	35.27	34.90	35.13	85,342
16 Dec 13	35.12500 +0.00	35.50	35.00	35.13	180,925
13 Dec 13	35.12500 +0.13	35.50	34.75	35.00	304,450
12 Dec 13	35.00000 +0.00	35.20	35.00	35.00	173,198
11 Dec 13	35.00000 +0.75	36.50	34.05	34.25	459,870
10 Dec 13	34.25000 +1.00	34.50	33.50	33.50	985,724
09 Dec 13	33.25000 +0.00	34.50	33.15	33.25	35,449
06 Dec 13	33.25000 +0.25	33.50	33.00	33.00	272,185
05 Dec 13	33.00000 +0.25	33.00	32.50	32.75	22,482
04 Dec 13	32.75000 +0.13	33.00	32.38	32.63	375,964
03 Dec 13	32.62500 +0.13	32.80	32.38	32.63	651,018
02 Dec 13	32.50000 +0.00	32.50	32.00	32.50	548,600
29 Nov 13	32.50000 +0.00	34.00	32.10	32.50	111,769
28 Nov 13	32.50000 +0.00	32.52	32.10	32.50	71,399
27 Nov 13	32.50000 +0.00	34.00	32.00	32.50	192,465
26 Nov 13	32.50000 +0.50	32.50	31.60	32.00	203,847
25 Nov 13	32.00000 -1.75	33.74	31.58	33.74	248,865
22 Nov 13	33.75000 +0.00	33.95	33.60	33.75	121,432
21 Nov 13	33.75000 +1.50	33.95	33.00	33.00	215,399
20 Nov 13	32.25000 +2.00	32.69	30.25	30.25	787,049
19 Nov 13	30.25000 +0.00	30.50	30.10	30.25	56,200
18 Nov 13	30.25000 +0.13	30.50	30.00	30.13	1,014,684
15 Nov 13	30.12500 -0.13	30.40	30.00	30.25	62,322
14 Nov 13	30.25000 -0.50	30.80	30.00	30.75	61,032
13 Nov 13	30.75000 +0.00	31.00	30.50	30.75	99,978
12 Nov 13	30.75000 -0.50	31.50	30.50	31.25	374,697
11 Nov 13	31.25000 +0.00	31.50	31.10	31.25	76,226
08 Nov 13	31.25000 -0.38	32.00	31.00	31.63	1,108,837
07 Nov 13	31.62500 -0.13	31.75	31.50	31.75	132,235
06 Nov 13	31.75000 +0.63	32.00	30.00	31.13	785,477
05 Nov 13	31.12500 -2.00	33.00	30.50	32.88	654,313
04 Nov 13	33.12500 -0.13	33.50	33.00	33.25	57,964
01 Nov 13	33.25000 -0.88	34.50	33.00	34.13	648,124
31 Oct 13	34.12500 +0.00	34.25	34.00	34.13	47,850
30 Oct 13	34.12500 -1.00	35.25	34.05	35.13	109,795
29 Oct 13	35.12500 -1.13	36.03	35.00	36.03	252,506
28 Oct 13	36.25000 -0.13	36.38	36.00	36.38	63,854
25 Oct 13	36.37500 +0.00	36.38	36.27	36.38	82,543
24 Oct 13	36.37500 +0.00	36.75	36.00	36.38	634,495
23 Oct 13	36.37500 +0.38	36.60	36.00	36.38	117,166
22 Oct 13	36.00000 -1.00	37.00	36.00	37.00	323,623
21 Oct 13	37.00000 -1.63	38.55	37.00	38.55	351,902
18 Oct 13	38.62500 -0.13	38.85	38.25	38.75	39,884
17 Oct 13	38.75000 -0.38	38.88	38.50	38.75	44,442
16 Oct 13	39.12500 -0.13	39.13	39.00	39.13	88,351
15 Oct 13	39.25000 +0.38	39.40	38.75	38.88	236,946
14 Oct 13	38.87500 +0.00	39.40	38.25	38.88	2,644,250
11 Oct 13	38.87500 +0.38	39.08	38.30	38.50	22,724
10 Oct 13	38.50000 +0.01	38.70	37.60	38.25	545,409
09 Oct 13	38.49000 +0.24	38.49	38.49	38.49	7,794
08 Oct 13	38.25000 -0.13	38.90	37.88	38.38	13,500
07 Oct 13	38.37500 +0.38	38.81	37.50	38.00	434,784
04 Oct 13	38.00000 +0.00	38.25	37.50	38.00	43,919
03 Oct 13	38.00000 -1.00	39.00	37.76	39.00	59,411
02 Oct 13	39.00000 +0.00	39.50	38.65	39.00	80,134
01 Oct 13	39.00000 -0.50	39.00	38.50	39.00	52,899
30 Sep 13	39.50000 +0.25	40.00	38.50	39.25	108,987
27 Sep 13	39.25000 -0.75	40.00	38.78	39.75	55,951
26 Sep 13	40.00000 -0.50	40.50	40.00	40.50	23,188
25 Sep 13	40.50000 -0.25	41.50	40.00	40.75	535,867
24 Sep 13	40.75000 -4.50	45.50	40.10	45.25	190,262
23 Sep 13	45.25000 -0.25	46.00	45.10	45.50	26,701
20 Sep 13	45.50000 +0.00	46.50	45.15	45.50	32,350
19 Sep 13	45.50000 -0.25	46.00	45.43	45.50	13,558
18 Sep 13	45.75000 -0.25	46.50	45.65	46.00	8,743,858
17 Sep 13	46.00000 +0.50	46.00	45.15	45.50	287,265
16 Sep 13	45.50000 +0.75	45.85	45.00	45.00	65,238
13 Sep 13	44.75000 +0.13	45.00	44.50	44.63	290,400
12 Sep 13	44.62500 -0.13	44.85	44.25	44.63	11,262
11 Sep 13	44.75000 +0.50	44.85	44.75	44.75	14,185
10 Sep 13	44.25000 +0.63	45.00	43.38	43.63	69,605
09 Sep 13	43.62500 +0.13	43.90	43.30	43.50	22,920
06 Sep 13	43.50000 -0.13	43.81	43.30	43.63	7,195
05 Sep 13	43.62500 +0.88	43.63	42.75	43.25	210,926
04 Sep 13	42.75000 +0.50	43.00	42.50	42.63	737,025
03 Sep 13	42.25000 -0.38	42.25	42.25	42.25	2,500
02 Sep 13	42.62500 +0.88	43.00	41.75	41.75	223,082
30 Aug 13	41.75000 +0.24	42.00	41.50	41.75	41,393
29 Aug 13	41.51250 -0.11	41.51	41.51	41.51	4,911
28 Aug 13	41.62500 -0.75	42.10	41.00	42.10	81,189
27 Aug 13	42.37500 +0.00	42.48	42.25	42.38	8,770
23 Aug 13	42.37500 +0.13	43.00	42.05	42.25	447,010
22 Aug 13	42.25000 +1.25	42.50	42.05	42.13	31,869
21 Aug 13	41.00000 -1.38	42.75	41.00	42.38	16,270
20 Aug 13	42.37500 -0.88	43.00	42.01	43.00	288,451
19 Aug 13	43.25000 -0.75	44.00	43.00	43.13	138,859
16 Aug 13	44.00000 -2.75	47.00	44.00	46.75	853,175
15 Aug 13	46.75000 +0.75	47.00	46.00	47.00	28,074
14 Aug 13	46.00000 -0.38	46.00	46.00	46.00	42,264
13 Aug 13	46.37500 -0.13	46.50	46.00	46.25	603,128
12 Aug 13	46.50000 -0.25	46.95	46.00	46.75	49,555
09 Aug 13	46.75000 -0.25	47.45	46.00	47.00	305,015
08 Aug 13	47.00000 +0.50	47.50	46.00	46.50	85,852
07 Aug 13	46.50000 -0.50	47.00	45.75	46.50	31,619
06 Aug 13	47.00000 +0.00	47.67	46.00	47.00	51,600
05 Aug 13	47.00000 +0.25	47.70	46.10	46.75	88,377
02 Aug 13	46.75000 -0.15	47.40	46.31	46.75	26,577
01 Aug 13	46.90000 -0.60	47.51	46.90	47.50	142,205
31 Jul 13	47.50000 +0.75	50.00	47.40	47.50	420,121
30 Jul 13	46.75000 +0.75	47.28	46.40	46.40	123,864
29 Jul 13	46.00000 +1.00	46.50	44.70	45.00	115,129
26 Jul 13	45.00000 +0.00	45.75	44.00	45.00	1,056,460
25 Jul 13	45.00000 +0.00	45.80	44.00	45.00	1,472,105
24 Jul 13	45.00000 +1.00	45.50	44.00	44.00	108,423
23 Jul 13	44.00000 +1.00	45.00	43.00	43.25	1,458,172
22 Jul 13	43.00000 +1.50	44.00	41.45	41.75	2,268,040
19 Jul 13	41.50000 -4.00	44.50	39.04	39.25	687,442
18 Jul 13	45.50000 +2.00	46.50	43.90	43.90	1,036,314
17 Jul 13	43.50000 -0.40	43.90	43.50	43.50	54,529
16 Jul 13	43.90000 +0.40	43.90	43.90	43.90	3,328
15 Jul 13	43.50000 +0.00	44.75	43.25	43.50	110,337
12 Jul 13	43.50000 +0.25	43.75	43.18	43.25	39,292
11 Jul 13	43.25000 -0.75	44.00	43.15	43.25	39,092
10 Jul 13	44.00000 -0.50	44.35	43.00	44.00	365,954
09 Jul 13	44.50000 +0.50	44.95	44.50	44.50	44,641
08 Jul 13	44.00000 -1.00	44.40	43.50	43.63	47,857
05 Jul 13	45.00000 +1.75	45.00	43.10	43.25	77,591
04 Jul 13	43.25000 +0.00	43.50	43.00	43.25	234,537
03 Jul 13	43.25000 -0.38	43.75	43.05	43.63	22,845
02 Jul 13	43.62500 +0.50	44.35	43.00	43.13	230,099
01 Jul 13	43.12500 -0.38	44.00	42.10	43.50	130,830
28 Jun 13	43.50000 +1.50	44.75	43.00	44.13	1,356,908
27 Jun 13	42.00000 -1.25	44.50	42.00	43.25	185,084
26 Jun 13	43.25000 -1.50	45.00	42.75	45.00	916,289
25 Jun 13	44.75000 -3.00	48.00	44.75	48.00	1,185,168
24 Jun 13	47.75000 -1.50	49.66	47.08	49.50	192,101
21 Jun 13	49.25000 -1.00	50.24	49.00	50.24	301,136
20 Jun 13	50.25000 -1.00	51.10	50.05	51.10	63,912
19 Jun 13	51.25000 -0.49	51.60	51.09	51.60	45,647
18 Jun 13	51.74500 +0.49	51.74	51.00	51.25	152,528
17 Jun 13	51.25000 +0.00	53.40	51.00	52.50	498,881
14 Jun 13	51.25000 +0.25	51.50	50.70	51.00	43,022
13 Jun 13	51.00000 -0.50	52.00	50.92	51.25	127,868
12 Jun 13	51.50000 +0.00	51.60	51.10	51.50	18,483
11 Jun 13	51.50000 -0.63	52.40	50.50	52.00	123,673
10 Jun 13	52.12500 -0.38	54.00	52.00	53.75	329,595
07 Jun 13	52.50000 +2.25	53.00	51.00	51.00	719,773
06 Jun 13	50.25000 -1.25	51.10	49.25	51.10	133,799
05 Jun 13	51.50000 +0.00	51.50	51.50	51.50	15,000
04 Jun 13	51.50000 +0.00	51.50	51.50	51.50	2,392
03 Jun 13	51.50000 -0.88	52.40	51.26	51.88	79,357
31 May 13	52.37500 +0.63	53.50	52.00	52.00	225,083
30 May 13	51.75000 +0.25	52.50	51.50	52.50	41,670
28 May 13	51.50000 -0.25	51.99	51.22	51.75	6,699
24 May 13	51.75000 -0.40	52.15	51.27	51.75	19,173
23 May 13	52.15000 +0.10	52.50	52.15	52.15	8,699
22 May 13	52.05000 +0.05	52.05	52.05	52.05	5,000
21 May 13	52.00000 +0.00	52.53	51.00	52.00	13,901
20 May 13	52.00000 +0.25	52.34	51.10	51.75	16,010
17 May 13	51.75000 +0.00	51.90	50.25	51.75	47,079
16 May 13	51.75000 -0.66	52.41	51.00	52.41	57,295
15 May 13	52.41000 -0.09	52.41	52.00	52.41	8,511
14 May 13	52.50000 +1.25	54.00	50.22	52.50	554,049
13 May 13	51.25000 +1.25	52.00	50.50	50.50	42,279
10 May 13	50.00000 +0.00	50.60	49.60	50.00	32,692
09 May 13	50.00000 +0.75	50.66	48.95	49.25	357,980
08 May 13	49.25000 +0.25	50.00	48.27	49.00	78,153
07 May 13	49.00000 +0.75	50.00	47.51	48.25	361,012
03 May 13	48.25000 -0.25	49.20	47.50	48.50	104,770
02 May 13	48.50000 +0.00	48.95	47.51	48.50	12,736
01 May 13	48.50000 +0.00	48.50	47.51	48.50	106,717
30 Apr 13	48.50000 +0.00	49.50	47.51	48.50	1,387,428
29 Apr 13	48.50000 +0.00	49.00	47.70	48.50	17,784
26 Apr 13	48.50000 +0.00	49.00	47.60	48.50	16,914
24 Apr 13	48.50000 +0.00	49.13	47.60	48.75	47,095
23 Apr 13	48.50000 +0.00	48.50	48.00	48.50	201,727
22 Apr 13	48.50000 +0.00	49.00	48.00	48.50	213,258
19 Apr 13	48.50000 -0.75	49.00	48.00	49.00	293,996
18 Apr 13	49.25000 -0.30	49.25	49.25	49.25	8,000
17 Apr 13	49.55000 -0.12	49.55	49.55	49.55	5,225
16 Apr 13	49.66500 -0.83	49.67	49.67	49.67	6,500
15 Apr 13	50.50000 +0.83	50.63	49.34	50.25	30,614
12 Apr 13	49.66500 -0.58	49.67	49.67	49.67	1,653
11 Apr 13	50.25000 +0.00	50.70	49.67	50.25	12,108
10 Apr 13	50.25000 +0.00	51.00	49.50	50.25	82,299
09 Apr 13	50.25000 -0.25	51.00	49.50	50.50	52,115
08 Apr 13	50.50000 +1.00	50.58	49.75	50.00	169,487
05 Apr 13	49.50000 -0.75	50.00	49.50	50.00	3,757
04 Apr 13	50.25000 -2.00	51.50	49.60	51.50	152,505
03 Apr 13	52.25000 -0.25	52.53	52.00	52.50	48,617
02 Apr 13	52.50000 -1.50	55.50	52.50	54.00	289,122
28 Mar 13	54.00000 +0.00	55.00	53.15	53.50	34,316
27 Mar 13	54.00000 -0.92	55.00	53.30	54.25	73,220
26 Mar 13	54.92500 +0.67	54.92	54.92	54.92	5,000
25 Mar 13	54.25000 +0.50	55.00	52.75	53.75	18,264
22 Mar 13	53.75000 +1.00	54.38	53.50	53.50	18,023
21 Mar 13	52.75000 +1.00	54.25	52.00	52.00	58,250
20 Mar 13	51.75000 +0.50	52.00	51.26	51.38	62,784
19 Mar 13	51.25000 +0.00	51.25	50.50	51.25	67,008
18 Mar 13	51.25000 +0.25	51.76	50.88	51.25	14,392
15 Mar 13	51.00000 +1.50	51.00	49.00	50.00	128,345
14 Mar 13	49.50000 +1.00	51.50	48.50	48.50	18,264
13 Mar 13	48.50000 -2.50	50.67	47.00	50.67	479,238
12 Mar 13	51.00000 -1.13	51.00	51.00	51.00	4,667
11 Mar 13	52.12500 -1.38	53.10	52.00	53.10	46,419
08 Mar 13	53.50000 -0.75	54.24	52.02	54.24	19,955
07 Mar 13	54.25000 -0.75	55.74	53.00	55.00	115,580
06 Mar 13	55.00000 +0.50	55.50	53.55	54.50	44,106
05 Mar 13	54.50000 +1.00	55.70	54.00	54.00	518,369
04 Mar 13	53.50000 -2.00	54.83	53.00	54.83	492,901
01 Mar 13	55.50000 -1.75	57.20	54.00	57.20	105,942
28 Feb 13	57.25000 -0.75	58.05	56.00	57.75	71,459
27 Feb 13	58.00000 +0.25	59.13	56.50	58.00	154,637
26 Feb 13	57.75000 -2.25	58.13	56.85	57.75	23,038
25 Feb 13	60.00000 +1.00	60.00	57.00	59.00	42,708
22 Feb 13	59.00000 -1.25	60.10	58.14	60.10	37,623
21 Feb 13	60.25000 +0.25	60.80	59.13	60.50	18,470
20 Feb 13	60.00000 +0.00	62.00	59.50	60.00	243,689
19 Feb 13	60.00000 +1.50	61.50	58.50	58.50	318,716
18 Feb 13	58.50000 +2.00	60.00	57.50	57.50	98,652
15 Feb 13	56.50000 +3.00	57.00	54.75	54.75	182,614
14 Feb 13	53.50000 +0.00	54.74	52.75	53.50	8,999
13 Feb 13	53.50000 +0.00	55.00	53.00	53.50	17,866
12 Feb 13	53.50000 +0.00	55.00	52.75	53.50	21,539
11 Feb 13	53.50000 +0.00	54.82	52.25	53.50	202,642
08 Feb 13	53.50000 +0.00	54.85	51.00	53.50	619,031
07 Feb 13	53.50000 -1.00	55.00	52.50	54.50	290,566
06 Feb 13	54.50000 -0.50	55.85	53.30	54.50	1,024,105
05 Feb 13	55.00000 +1.25	55.70	53.00	53.50	150,819
04 Feb 13	53.75000 +3.00	55.00	50.90	51.25	248,666
01 Feb 13	50.75000 +1.13	52.00	49.92	49.92	311,992
31 Jan 13	49.62500 +0.00	50.40	48.95	49.63	24,282
30 Jan 13	49.62500 -0.38	49.96	48.50	49.63	211,738
29 Jan 13	50.00000 +0.38	50.75	48.50	49.63	201,808
28 Jan 13	49.62500 -4.88	55.50	48.50	54.50	101,107
25 Jan 13	54.50000 +2.75	56.00	51.60	52.00	225,363
24 Jan 13	51.75000 +4.00	52.75	47.35	47.75	1,221,918
23 Jan 13	47.75000 +2.75	49.50	45.50	45.50	221,636
22 Jan 13	45.00000 +0.00	45.70	44.00	45.00	52,752
21 Jan 13	45.00000 +0.50	45.85	44.05	44.50	66,769
18 Jan 13	44.50000 +1.50	45.00	42.70	43.00	72,265
17 Jan 13	43.00000 +1.00	43.70	42.00	42.00	31,720
16 Jan 13	42.00000 +0.13	43.00	41.70	41.88	12,773
15 Jan 13	41.87500 +0.63	42.75	40.58	41.25	25,289
14 Jan 13	41.25000 +0.00	41.63	40.72	41.25	471,040
11 Jan 13	41.25000 +0.25	41.63	40.60	41.00	218,623
10 Jan 13	41.00000 +0.00	41.90	40.00	41.00	20,942
09 Jan 13	41.00000 +0.00	42.00	40.00	41.25	1,464,314
08 Jan 13	41.00000 -0.40	42.00	39.80	40.50	665,918
07 Jan 13	41.40000 +0.90	41.50	41.40	41.40	211,321
04 Jan 13	40.50000 +1.00	41.50	39.50	40.50	54,228
03 Jan 13	39.50000 -0.50	41.50	39.30	40.00	12,163
02 Jan 13	40.00000 +0.25	41.00	39.00	39.75	988,286
31 Dec 12	39.75000 +0.00	40.40	39.00	39.75	13,464
28 Dec 12	39.75000 +0.25	40.25	38.50	39.50	621,377
27 Dec 12	39.50000 +0.00	39.75	39.00	39.50	54,003
24 Dec 12	39.50000 +0.00	39.65	39.00	39.50	15,193
21 Dec 12	39.50000 +0.00	39.75	39.50	39.50	160,242
20 Dec 12	39.50000 +0.00	40.00	39.00	39.50	11,087
19 Dec 12	39.50000 +0.00	40.00	39.50	40.00	11,926
18 Dec 12	39.50000 +1.50	39.65	39.00	39.50	54,782
17 Dec 12	38.00000 -1.50	39.20	38.00	39.20	4,837
14 Dec 12	39.50000 +0.00	39.75	39.20	39.75	418,388
13 Dec 12	39.50000 +0.00	40.00	39.50	39.50	13,104
12 Dec 12	39.50000 +0.00	40.00	39.20	39.50	40,230
11 Dec 12	39.50000 +0.00	39.51	39.00	39.50	80,967
10 Dec 12	39.50000 +0.00	39.51	39.20	39.50	8,286
07 Dec 12	39.50000 -0.50	41.00	39.04	40.00	33,975
06 Dec 12	40.00000 -0.50	40.51	39.00	40.50	104,375
05 Dec 12	40.50000 -1.00	41.10	39.00	41.00	102,007
04 Dec 12	41.50000 -1.50	43.00	40.00	43.00	149,941
03 Dec 12	43.00000 -0.75	43.10	39.50	43.10	180,409
30 Nov 12	43.75000 -0.25	44.10	43.00	44.00	75,822
29 Nov 12	44.00000 +0.88	44.00	43.00	43.13	228,521
28 Nov 12	43.12500 +0.00	43.20	43.00	43.13	192,254
27 Nov 12	43.12500 -1.13	45.00	43.00	44.50	84,035
26 Nov 12	44.25000 -1.25	45.70	44.00	45.50	64,815
23 Nov 12	45.50000 +2.63	46.50	42.50	42.88	248,554
22 Nov 12	42.87500 +0.88	44.00	41.63	42.00	103,860
21 Nov 12	42.00000 +1.25	42.75	40.50	40.75	225,458
20 Nov 12	40.75000 +0.75	40.80	39.65	40.00	224,495
19 Nov 12	40.00000 +0.00	40.85	39.30	40.00	163,371
16 Nov 12	40.00000 +0.75	41.00	39.25	39.25	53,195
15 Nov 12	39.25000 -0.24	39.47	39.10	39.25	346,434
14 Nov 12	39.49000 +0.24	39.49	39.49	39.49	20,238
13 Nov 12	39.25000 -0.25	39.47	39.00	39.47	279,390
12 Nov 12	39.50000 +0.25	40.00	39.35	39.35	178,055
09 Nov 12	39.25000 +0.25	39.50	39.00	39.00	202,585
08 Nov 12	39.00000 +0.00	39.50	39.00	39.00	17,416
07 Nov 12	39.00000 +0.50	40.00	38.50	38.50	32,418
06 Nov 12	38.50000 -0.50	39.75	38.05	39.00	67,518
05 Nov 12	39.00000 +0.50	40.00	37.75	38.50	241,707
02 Nov 12	38.50000 +0.00	38.74	37.75	38.50	55,403
01 Nov 12	38.50000 +0.00	38.70	38.00	38.50	1,882,501
31 Oct 12	38.50000 +0.50	38.80	37.50	38.00	47,031
30 Oct 12	38.00000 +0.00	39.00	35.00	38.00	1,662,171
29 Oct 12	38.00000 +0.50	39.50	37.25	37.50	198,023
26 Oct 12	37.50000 +0.50	38.00	37.00	37.25	81,194
25 Oct 12	37.00000 -0.25	37.00	37.00	37.00	5,000
24 Oct 12	37.25000 +0.25	37.63	37.25	37.25	6,320
23 Oct 12	37.00000 -0.25	37.00	37.00	37.00	3,394
22 Oct 12	37.25000 +0.00	37.75	36.75	37.25	86,572
18 Oct 12	37.25000 +0.20	37.25	36.65	37.25	44,990
17 Oct 12	37.05000 +0.00	37.05	37.05	37.05	9,342
16 Oct 12	37.05000 +0.00	37.05	37.05	37.05	22,000
15 Oct 12	37.05000 -0.20	37.05	37.05	37.05	4,000
11 Oct 12	37.25000 +0.25	39.09	37.01	37.01	33,212
10 Oct 12	37.00000 -0.50	37.18	36.78	37.18	15,780
09 Oct 12	37.50000 +0.00	38.00	37.18	37.50	8,687
08 Oct 12	37.50000 +0.00	38.00	37.00	37.50	20,701
05 Oct 12	37.50000 +0.50	38.00	37.50	37.50	17,278
04 Oct 12	37.00000 -1.00	37.00	37.00	37.00	11,064
03 Oct 12	38.00000 +1.00	38.00	38.00	38.00	3,500
02 Oct 12	37.00000 +0.50	37.50	36.50	36.50	214,968
01 Oct 12	36.50000 -0.88	38.00	36.00	37.38	955,720
28 Sep 12	37.37500 +1.38	37.50	35.00	36.00	386,345
27 Sep 12	36.00000 -0.25	37.00	36.00	36.25	18,905
26 Sep 12	36.25000 -0.25	36.95	35.75	35.75	90,648
25 Sep 12	36.50000 +0.75	36.50	36.50	36.50	9,100
24 Sep 12	35.75000 -0.50	37.00	35.50	36.25	33,000
21 Sep 12	36.25000 +0.00	36.30	35.50	36.25	173,781
20 Sep 12	36.25000 +0.25	36.50	36.00	36.50	18,931
19 Sep 12	36.00000 -0.75	37.00	35.30	36.50	53,500
18 Sep 12	36.75000 +0.25	36.83	36.50	36.50	15,520
17 Sep 12	36.50000 +0.25	37.00	36.00	36.25	57,568
14 Sep 12	36.25000 +0.45	37.00	35.65	36.00	21,696
13 Sep 12	35.80000 +0.30	35.80	35.15	35.50	20,408
12 Sep 12	35.50000 +0.00	35.80	34.68	35.50	7,903
11 Sep 12	35.50000 +0.00	35.50	34.65	35.50	13,600
10 Sep 12	35.50000 +0.30	35.70	34.70	35.50	14,689
07 Sep 12	35.20000 -0.55	35.20	34.90	35.20	1,396,140
06 Sep 12	35.75000 -0.25	36.35	35.50	36.00	84,071
05 Sep 12	36.00000 +0.50	38.10	35.00	35.75	92,052
04 Sep 12	35.50000 +0.50	36.70	34.30	35.75	185,408
03 Sep 12	35.00000 +4.25	36.70	33.00	33.00	1,153,021
31 Aug 12	30.75000 -1.25	31.50	30.75	30.75	29,424
29 Aug 12	32.00000 +0.00	32.00	32.00	32.00	500
28 Aug 12	32.00000 +0.50	32.00	32.00	32.00	2,400
24 Aug 12	31.50000 +1.80	32.00	30.00	30.00	37,864
23 Aug 12	29.70000 -0.80	30.00	29.70	29.70	16,645
22 Aug 12	30.50000 +0.47	30.50	30.50	30.50	4,800
21 Aug 12	30.03000 -0.72	31.00	30.03	30.25	21,466
20 Aug 12	30.75000 +1.00	31.90	29.60	30.00	54,941
17 Aug 12	29.75000 +0.00	31.00	29.75	29.75	2,305
16 Aug 12	29.75000 +0.25	30.75	29.50	29.50	30,985
15 Aug 12	29.50000 +0.00	30.70	29.50	29.50	17,991
14 Aug 12	29.50000 -0.25	30.40	29.50	29.50	11,221
10 Aug 12	29.75000 +0.75	30.40	29.00	29.00	28,093
09 Aug 12	29.00000 -0.25	29.60	28.20	29.25	20,800
08 Aug 12	29.25000 +0.00	29.64	29.25	29.25	18,000
07 Aug 12	29.25000 -1.00	29.95	26.50	29.95	10,949
06 Aug 12	30.25000 +1.27	30.95	29.00	30.25	18,682
03 Aug 12	28.98000 +0.98	28.98	28.50	28.50	30,468
01 Aug 12	28.00000 -0.48	28.47	28.00	28.00	24,989
31 Jul 12	28.48000 -0.27	28.50	28.48	28.50	6,458
30 Jul 12	28.75000 -0.64	28.92	28.75	28.75	1,581
27 Jul 12	29.38500 +0.64	29.50	29.39	29.39	8,305
26 Jul 12	28.75000 +0.00	29.25	28.50	28.75	31,284
25 Jul 12	28.75000 +0.00	29.20	28.00	28.75	204,214
24 Jul 12	28.75000 +0.00	29.50	28.75	28.75	269,540
23 Jul 12	28.75000 +0.00	29.50	28.00	28.75	347,950
20 Jul 12	28.75000 +0.00	29.50	28.75	28.75	15,594
19 Jul 12	28.75000 +0.75	29.50	27.60	28.00	377,522
18 Jul 12	28.00000 -0.13	28.75	27.65	28.13	46,321
17 Jul 12	28.12500 +0.38	28.75	27.06	27.75	54,724
16 Jul 12	27.75000 -0.25	27.99	27.00	27.75	2,278,980
13 Jul 12	28.00000 -0.13	28.00	28.00	28.00	38,324
12 Jul 12	28.12500 -0.63	28.13	28.13	28.13	6,770
11 Jul 12	28.75000 +0.00	28.75	28.00	28.75	4,197
10 Jul 12	28.75000 -0.45	29.18	28.75	28.75	18,589
09 Jul 12	29.20000 +0.45	29.20	29.20	29.20	9,163
06 Jul 12	28.75000 +0.00	29.28	28.00	28.75	77,449
05 Jul 12	28.75000 +0.00	29.35	28.15	28.75	64,285
04 Jul 12	28.75000 -1.13	30.00	28.25	29.75	286,806
03 Jul 12	29.87500 +0.00	30.00	29.75	29.88	80,722
02 Jul 12	29.87500 +0.00	30.03	29.00	29.88	417,538
29 Jun 12	29.87500 +0.00	30.00	29.87	29.88	11,899
28 Jun 12	29.87500 +0.00	30.00	29.75	29.88	217,324
27 Jun 12	29.87500 -0.13	30.01	29.88	29.88	93,106
26 Jun 12	30.00000 -0.50	30.50	30.00	30.25	372,051
25 Jun 12	30.50000 -2.19	32.74	30.50	32.63	382,844
22 Jun 12	32.68700 -0.80	33.68	32.69	33.25	47,529
21 Jun 12	33.48400 +0.23	34.00	33.48	33.48	27,466
20 Jun 12	33.25000 +1.00	34.50	32.50	33.50	127,802
19 Jun 12	32.25000 -0.15	32.40	32.00	32.25	108,041
18 Jun 12	32.40000 +0.15	32.40	32.40	32.40	2,088
15 Jun 12	32.25000 +0.00	32.50	32.00	32.13	13,736
14 Jun 12	32.25000 -0.75	33.00	32.00	32.75	31,750
11 Jun 12	33.00000 +0.00	34.00	32.00	33.00	878,291
07 Jun 12	33.00000 +0.78	34.00	32.00	32.50	75,716
06 Jun 12	32.22500 -0.03	32.22	32.05	32.22	7,237
01 Jun 12	32.25000 +0.00	32.25	32.00	32.25	20,359
31 May 12	32.25000 +0.20	32.50	32.25	32.25	22,840
30 May 12	32.05000 -0.40	32.05	32.00	32.05	100,165
29 May 12	32.45000 -0.02	32.45	32.45	32.45	4,500
28 May 12	32.47000 +0.22	32.47	32.47	32.47	645
25 May 12	32.25000 -1.25	32.50	32.00	32.25	441,994
24 May 12	33.50000 -0.30	33.93	32.00	33.50	87,334
23 May 12	33.80000 -2.70	36.63	33.80	36.63	321,260
22 May 12	36.50000 -0.13	36.50	36.50	36.50	8,492
21 May 12	36.62500 -0.13	36.63	36.50	36.63	12,048
18 May 12	36.75000 -0.05	37.00	36.75	36.88	23,564
17 May 12	36.80000 +0.05	36.80	36.80	36.80	5,373
16 May 12	36.75000 +0.25	36.80	36.50	36.80	12,307
15 May 12	36.50000 -1.00	36.50	36.50	36.50	13,000
14 May 12	37.50000 -0.50	38.00	35.00	37.75	37,052
11 May 12	38.00000 +0.25	38.00	38.00	38.00	5,151
10 May 12	37.75000 +0.00	37.75	37.50	37.75	31,254
09 May 12	37.75000 -0.13	37.88	35.00	37.88	267,504
08 May 12	37.87500 +0.00	37.98	37.75	37.88	11,380
04 May 12	37.87500 +0.00	37.99	37.75	37.88	87,956
03 May 12	37.87500 -0.11	37.99	37.75	37.88	12,066
02 May 12	37.98800 +0.11	37.99	37.99	37.99	11,801
01 May 12	37.87500 +0.00	37.99	37.75	37.88	64,206
30 Apr 12	37.87500 -0.11	37.99	37.75	37.88	14,657
27 Apr 12	37.98990 +0.11	37.99	37.99	37.99	13,055
26 Apr 12	37.88000 +0.01	38.00	37.88	37.88	54,868
25 Apr 12	37.87500 +0.13	38.00	37.50	37.75	145,626
24 Apr 12	37.75000 -0.63	38.75	37.56	38.38	46,958
23 Apr 12	38.37500 -0.88	39.25	38.16	39.13	113,045
20 Apr 12	39.25000 +0.00	39.50	39.25	39.25	65,744
19 Apr 12	39.25000 +0.09	39.50	39.00	39.13	119,837
18 Apr 12	39.16000 -0.09	39.50	39.16	39.25	36,720
17 Apr 12	39.25000 +0.09	39.50	39.00	39.25	165,826
16 Apr 12	39.16000 +0.03	39.24	39.16	39.16	21,437
13 Apr 12	39.12500 -0.25	39.75	39.00	39.38	80,790
12 Apr 12	39.37500 -0.63	40.14	39.00	39.75	327,334
11 Apr 12	40.00000 -1.00	40.57	39.36	40.57	325,488
10 Apr 12	41.00000 -0.13	41.37	40.00	41.13	110,167
05 Apr 12	41.12500 -0.63	41.99	41.00	41.75	264,901
04 Apr 12	41.75000 +0.00	42.50	41.72	41.75	126,174
03 Apr 12	41.75000 -1.25	44.00	41.00	43.00	297,008
02 Apr 12	43.00000 +6.00	46.00	37.50	39.00	532,468
30 Mar 12	37.00000 +0.50	37.00	36.00	37.00	14,900
29 Mar 12	36.50000 -0.50	37.00	35.31	36.00	470,822
28 Mar 12	37.00000 +0.24	37.00	37.00	37.00	2,800
27 Mar 12	36.76000 +0.00	36.76	36.76	36.76	1,337
26 Mar 12	36.76000 +0.76	37.00	36.76	36.76	20,838
23 Mar 12	36.00000 +0.00	37.00	36.00	36.00	20,670
22 Mar 12	36.00000 -0.50	37.00	35.25	36.00	3,000
21 Mar 12	36.50000 +0.50	36.50	36.50	36.50	20,000
19 Mar 12	36.00000 -1.00	37.00	35.25	36.00	19,093
16 Mar 12	37.00000 +1.50	37.00	37.00	37.00	2,655
15 Mar 12	35.50000 +0.35	35.50	35.00	35.50	218,850
14 Mar 12	35.15000 -0.85	35.15	35.15	35.15	550
13 Mar 12	36.00000 +0.00	36.00	35.00	36.00	8,787
12 Mar 12	36.00000 +0.10	37.00	35.10	36.00	76,098
09 Mar 12	35.90000 -0.60	35.90	35.90	35.90	14,010
08 Mar 12	36.50000 -1.50	38.00	35.00	36.50	46,829
07 Mar 12	38.00000 +0.00	38.00	38.00	38.00	1,766
05 Mar 12	38.00000 +0.00	38.00	38.00	38.00	101,000
02 Mar 12	38.00000 +1.00	38.00	35.90	37.00	15,504
01 Mar 12	37.00000 +2.50	39.00	35.50	35.50	27,988
29 Feb 12	34.50000 +1.00	36.00	33.75	34.00	64,113
28 Feb 12	33.50000 +0.00	34.00	33.50	33.50	43,791
27 Feb 12	33.50000 -0.50	34.00	33.00	34.00	67,085
24 Feb 12	34.00000 +0.00	35.00	34.00	34.00	3,124
23 Feb 12	34.00000 +0.75	35.00	33.00	33.25	59,755
22 Feb 12	33.25000 -0.25	34.00	33.00	33.50	1,169,485
21 Feb 12	33.50000 -0.50	35.00	33.00	34.00	82,262
20 Feb 12	34.00000 -0.25	36.00	34.00	34.25	214,009
17 Feb 12	34.25000 -0.25	34.75	34.00	34.50	20,707
16 Feb 12	34.50000 +0.00	34.50	34.00	34.50	188,000
15 Feb 12	34.50000 -1.00	35.00	34.50	35.00	179,203
14 Feb 12	35.50000 -0.30	36.00	34.60	35.00	1,603,775
13 Feb 12	35.80000 +1.05	36.00	35.80	35.80	6,578
10 Feb 12	34.75000 -0.50	36.00	34.10	34.75	1,347,882
09 Feb 12	35.25000 -1.25	37.00	35.13	37.00	134,218
08 Feb 12	36.50000 -0.25	37.00	36.50	36.75	94,501
07 Feb 12	36.75000 +0.00	37.50	36.00	36.75	215,363
06 Feb 12	36.75000 +0.25	37.70	36.00	36.25	525,203
03 Feb 12	36.50000 -9.50	42.50	36.50	42.50	235,781
02 Feb 12	46.00000 +2.00	46.00	46.00	46.00	14,000
01 Feb 12	44.00000 +2.00	46.00	43.00	43.00	24,254
31 Jan 12	42.00000 -1.00	43.00	42.00	42.00	1,793,587
30 Jan 12	43.00000 +1.00	43.00	43.00	43.00	4,240
27 Jan 12	42.00000 +0.00	42.75	41.50	42.00	21,756
26 Jan 12	42.00000 +0.00	43.00	42.00	42.00	16,646
25 Jan 12	42.00000 -1.00	42.00	42.00	42.00	7,076
24 Jan 12	43.00000 -5.00	47.00	42.38	44.00	216,222
23 Jan 12	48.00000 +1.00	48.00	48.00	48.00	2,000
20 Jan 12	46.99990 +3.00	47.00	47.00	47.00	6,325
19 Jan 12	44.00000 +2.25	45.00	44.00	44.00	41,085
16 Jan 12	41.75000 +0.50	41.75	41.75	41.75	35,000
13 Jan 12	41.25000 +0.50	42.00	40.00	40.75	337,568
12 Jan 12	40.75000 -0.50	41.50	40.70	40.75	51,539
11 Jan 12	41.25000 +0.25	42.00	41.25	41.25	107,146
10 Jan 12	41.00000 -0.50	42.00	41.00	41.00	69,275
09 Jan 12	41.50000 -0.50	43.00	41.00	41.00	531,414
06 Jan 12	42.00000 +1.00	42.00	42.00	42.00	5,000
05 Jan 12	41.00000 -1.00	42.50	40.50	41.00	60,585
04 Jan 12	42.00000 +1.00	44.25	40.40	41.00	1,352,115
03 Jan 12	41.00000 -3.00	46.00	40.00	44.00	83,699
30 Dec 11	44.00000 -1.00	46.00	43.00	45.00	114,937
29 Dec 11	45.00000 -4.00	49.00	43.00	48.50	132,750
28 Dec 11	49.00000 +0.00	49.00	49.00	49.00	22,727
23 Dec 11	49.00000 +0.00	49.00	49.00	49.00	3,922
21 Dec 11	49.00000 +0.00	49.00	49.00	49.00	1,507
20 Dec 11	49.00000 +0.50	49.00	49.00	49.00	4,000
19 Dec 11	48.50000 +0.00	49.00	48.50	48.50	6,330
16 Dec 11	48.50000 -1.00	49.00	48.00	48.00	19,802
15 Dec 11	49.50000 +0.50	49.50	49.50	49.50	2,000
14 Dec 11	49.00000 -2.50	50.00	49.00	50.00	12,143
13 Dec 11	51.50000 -1.50	52.00	51.00	52.00	57,366
12 Dec 11	53.00000 -1.00	53.00	53.00	53.00	14,209
09 Dec 11	54.00000 +2.00	54.00	54.00	54.00	5,800
08 Dec 11	52.00000 +0.00	53.00	51.00	52.00	114,315
07 Dec 11	52.00000 -1.50	53.00	51.50	52.00	72,768
06 Dec 11	53.50000 -1.50	55.00	52.00	55.00	25,268
05 Dec 11	55.00000 -0.25	56.00	54.00	55.25	120,384
02 Dec 11	55.25000 +2.25	55.65	53.00	53.00	48,406
01 Dec 11	53.00000 +1.50	55.00	51.50	51.50	2,887,261
30 Nov 11	51.50000 +0.50	51.50	51.50	51.50	1,942
29 Nov 11	51.00000 -1.00	53.00	51.00	52.00	29,010
28 Nov 11	52.00000 +3.00	52.99	51.00	51.00	33,704
25 Nov 11	49.00000 +0.75	50.03	49.00	49.00	74,185
24 Nov 11	48.25000 -4.75	53.60	48.25	52.00	36,944
23 Nov 11	53.00000 +1.00	53.50	53.00	53.00	3,219
21 Nov 11	52.00000 +1.00	52.00	52.00	52.00	3,750
18 Nov 11	51.00000 +0.00	51.00	51.00	51.00	950
17 Nov 11	51.00000 +0.25	51.00	51.00	51.00	1,500
16 Nov 11	50.75000 -2.50	52.00	50.75	52.00	15,030
15 Nov 11	53.25000 +1.25	53.33	53.25	53.25	1,314
14 Nov 11	52.00000 -1.50	52.50	50.50	52.50	24,024
11 Nov 11	53.50000 -1.50	56.25	53.50	54.75	41,360
10 Nov 11	55.00000 -2.00	58.40	55.00	56.00	36,223
09 Nov 11	57.00000 +0.50	57.00	57.00	57.00	10,918
08 Nov 11	56.50000 +0.50	57.00	56.50	56.50	45,938
07 Nov 11	56.00000 +6.50	57.00	50.00	50.00	65,769
04 Nov 11	49.50000 -0.50	50.00	49.10	49.10	16,352
03 Nov 11	50.00000 +1.00	50.00	50.00	50.00	34,695
02 Nov 11	49.00000 +2.00	50.00	49.00	49.00	10,560
01 Nov 11	47.00000 -1.00	50.00	46.50	47.00	16,400
31 Oct 11	48.00000 +2.00	49.00	48.00	48.00	36,186
28 Oct 11	46.00000 +0.00	48.00	45.50	45.50	66,545
27 Oct 11	46.00000 +2.00	46.00	46.00	46.00	13,152
26 Oct 11	44.00000 -1.70	46.00	44.00	44.00	83,452
24 Oct 11	45.70000 +0.50	45.70	45.70	45.70	2,188
20 Oct 11	45.20000 +1.08	45.20	45.20	45.20	1,000
17 Oct 11	44.12500 +0.88	44.13	44.13	44.13	8,000
12 Oct 11	43.25000 -0.25	44.00	42.00	44.00	61,982
11 Oct 11	43.50000 -0.50	43.50	43.30	43.50	50,000
07 Oct 11	44.00000 -0.80	45.80	42.40	44.00	921
05 Oct 11	44.80000 +1.05	44.80	44.80	44.80	4,000
27 Sep 11	43.75000 +0.75	43.75	43.75	43.75	9,052
20 Sep 11	43.00000 +2.00	43.00	41.00	43.00	39,884
15 Sep 11	41.00000 -4.00	41.00	41.00	41.00	827,550
13 Sep 11	45.00000 +0.00	45.00	45.00	45.00	1,000
12 Sep 11	45.00000 +2.00	45.00	45.00	45.00	650
08 Sep 11	43.00000 +1.50	43.00	43.00	43.00	57,000
02 Sep 11	41.50000 +0.00	42.00	41.50	41.50	50,000
01 Sep 11	41.50000 -0.50	42.00	41.00	41.50	35,000
31 Aug 11	42.00000 +1.00	43.00	42.00	42.00	30,000
30 Aug 11	41.00000 -3.40	44.72	40.00	43.50	9,365
25 Aug 11	44.40000 +0.00	44.40	44.40	44.40	1,380
23 Aug 11	44.40000 +0.65	44.40	44.40	44.40	8,000
22 Aug 11	43.75000 +0.25	43.75	43.75	43.75	5,250
19 Aug 11	43.50000 -3.00	45.00	42.00	45.00	25,287
18 Aug 11	46.50000 -3.80	49.40	46.00	49.00	212,000
12 Aug 11	50.30000 +1.00	52.00	50.30	50.30	8,860
11 Aug 11	49.30000 +2.80	49.30	49.30	49.30	1,217
10 Aug 11	46.50000 -1.80	46.50	46.50	46.50	236,007
09 Aug 11	48.30000 +1.17	48.30	48.30	48.30	310
08 Aug 11	47.12500 -3.88	47.13	47.13	47.13	1,967
05 Aug 11	51.00000 -0.50	51.40	50.50	50.50	4,580
04 Aug 11	51.50000 -2.50	51.50	51.00	51.50	120,000
02 Aug 11	54.00000 +2.00	55.00	54.00	54.00	16,419
29 Jul 11	52.00000 +1.10	53.00	52.00	52.00	10,500
28 Jul 11	50.90000 +1.40	52.00	50.90	50.90	5,500
27 Jul 11	49.50000 -0.50	52.00	49.50	51.00	44,172
26 Jul 11	50.00000 -3.75	50.00	50.00	50.00	6,977
25 Jul 11	53.75000 +0.75	53.85	53.75	53.75	54,471
21 Jul 11	53.00000 +0.00	53.90	52.60	53.00	9,000
20 Jul 11	53.00000 +0.00	53.25	52.60	53.00	501,000
19 Jul 11	53.00000 -0.50	54.00	53.00	53.50	109,185
18 Jul 11	53.50000 -1.10	56.00	52.75	54.00	2,827
15 Jul 11	54.60000 -0.40	55.50	54.60	55.00	115,200
14 Jul 11	55.00000 -1.00	56.00	54.60	56.00	61,900
12 Jul 11	56.00000 -1.00	58.00	56.00	57.00	237,593
11 Jul 11	57.00000 -1.00	58.00	57.00	57.00	34,444
08 Jul 11	58.00000 -1.40	60.00	58.00	58.50	93,645
07 Jul 11	59.40000 -2.60	60.00	59.40	60.00	67,410
06 Jul 11	62.00000 +1.00	62.00	62.00	62.00	229,630
05 Jul 11	61.00000 +5.50	67.00	56.50	56.50	229,534
04 Jul 11	55.50000 +4.50	56.75	52.50	52.50	94,794
01 Jul 11	51.00000 +1.50	52.00	51.00	51.00	202,576
30 Jun 11	49.50000 +1.00	51.00	49.50	49.50	90,466
29 Jun 11	48.50000 +0.00	49.70	46.93	48.50	17,715
28 Jun 11	48.50000 +1.60	49.60	47.00	47.00	138,830
27 Jun 11	46.90000 +0.90	48.50	46.90	46.90	91,841
24 Jun 11	46.00000 +2.00	47.00	42.82	45.00	5,188,262
23 Jun 11	44.00000 +0.00	44.00	38.06	43.60	7,092,939

Zambeef Products PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	5.00000 +0.00	5.00	4.70	5.00	36
19 Oct 26	5.00000 +0.00	5.50	5.00	5.00	36
16 Oct 26	5.00000 +0.00	5.50	4.70	5.00	9,460
15 Oct 26	5.00000 +0.00	5.19	5.00	5.00	481
14 Oct 26	5.00000 +0.00	5.50	5.00	5.00	58
13 Oct 26	5.00000 +0.00	5.00	5.00	5.00	7,881
12 Oct 26	5.00000 +0.00	5.50	5.00	5.00	41
09 Oct 26	5.00000 +0.00	5.50	5.00	5.00	41
08 Oct 26	5.00000 +0.00	5.50	4.50	5.00	3,395
07 Oct 26	5.00000 +0.00	5.00	4.75	5.00	39,416
06 Oct 26	5.00000 +0.00	5.00	4.70	5.00	545
05 Oct 26	5.00000 +0.00	5.50	4.50	5.00	37,143
02 Oct 26	5.00000 +0.00	5.50	5.00	5.00	48
01 Oct 26	5.00000 +0.00	5.00	4.50	5.00	160
30 Sep 26	5.00000 +0.00	5.50	4.50	5.00	156
29 Sep 26	5.00000 +0.00	5.50	5.00	5.00	55
28 Sep 26	5.00000 +0.00	5.50	4.50	5.00	76
25 Sep 26	5.00000 -0.25	5.50	4.50	5.25	150,991
24 Sep 26	5.25000 +0.00	5.50	5.25	5.25	414
23 Sep 26	5.25000 +0.00	5.49	5.25	5.25	16
22 Sep 26	5.25000 +0.00	5.50	5.25	5.25	10,024
21 Sep 26	5.25000 +0.00	5.25	5.25	5.25	0
18 Sep 26	5.25000 +0.00	5.40	5.00	5.25	22,754
17 Sep 26	5.25000 +0.00	5.40	5.00	5.25	22,754
16 Sep 26	5.25000 +0.00	5.50	5.01	5.25	6,361
15 Sep 26	5.25000 +0.00	5.30	5.25	5.25	50,000
14 Sep 26	5.25000 -0.05	5.25	5.25	5.25	0
11 Sep 26	5.30000 +0.05	5.30	5.30	5.30	50,000
10 Sep 26	5.25000 +0.00	5.49	5.25	5.25	39
09 Sep 26	5.25000 +0.25	5.50	5.00	5.25	19,777
08 Sep 26	5.00000 -0.25	5.50	5.00	5.25	39,965
07 Sep 26	5.25000 +0.00	5.50	5.00	5.25	5,362
04 Sep 26	5.25000 +0.00	5.50	5.00	5.25	87,847
03 Sep 26	5.25000 +0.00	5.49	5.01	5.25	18,820
02 Sep 26	5.25000 +0.00	5.25	5.25	5.25	0
01 Sep 26	5.25000 +0.00	5.50	5.00	5.25	28,462
28 Aug 26	5.25000 +0.00	5.49	5.00	5.25	50,069
27 Aug 26	5.25000 +0.00	5.50	5.00	5.25	684
26 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
25 Aug 26	5.25000 +0.00	5.50	5.00	5.25	80,867
24 Aug 26	5.25000 +0.00	5.49	4.85	5.25	150,004
21 Aug 26	5.25000 +0.00	5.25	5.25	5.25	19,047
20 Aug 26	5.25000 +0.00	5.50	5.00	5.25	36,936
19 Aug 26	5.25000 +0.00	5.25	5.00	5.25	163
18 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
17 Aug 26	5.25000 +0.25	5.25	5.25	5.25	0
14 Aug 26	5.00000 -0.25	5.00	5.00	5.00	24,999
13 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
12 Aug 26	5.25000 +0.00	5.50	5.10	5.25	3,863
11 Aug 26	5.25000 +0.00	5.50	4.80	5.25	251,234
10 Aug 26	5.25000 +0.00	5.25	5.25	5.25	0
07 Aug 26	5.25000 +0.00	5.50	5.25	5.25	1,000
06 Aug 26	5.25000 +0.00	5.25	5.00	5.25	3,330
05 Aug 26	5.25000 +0.00	5.50	5.00	5.25	342,475
04 Aug 26	5.25000 -0.25	5.50	5.13	5.25	57,093
03 Aug 26	5.50000 +0.38	5.60	5.00	5.13	655,949
31 Jul 26	5.12500 +0.25	5.13	5.00	5.00	14,696
30 Jul 26	4.87500 +0.00	4.88	4.88	4.88	0
29 Jul 26	4.87500 +0.13	5.00	4.88	4.88	80,000
28 Jul 26	4.75000 +0.00	4.75	4.75	4.75	0
27 Jul 26	4.75000 -0.10	5.05	4.50	4.85	250,011
24 Jul 26	4.85000 +0.00	5.00	4.85	4.85	1,120
23 Jul 26	4.85000 +0.00	5.00	4.85	4.85	10
22 Jul 26	4.85000 +0.15	5.00	4.85	4.85	10
21 Jul 26	4.70000 -0.15	4.90	4.70	4.85	39,862
20 Jul 26	4.85000 +0.00	5.00	4.85	4.85	18,000
17 Jul 26	4.85000 -0.15	5.00	4.85	4.85	71,000
16 Jul 26	5.00000 +0.30	5.00	5.00	5.00	71,000
15 Jul 26	4.70000 -0.15	5.00	4.70	4.85	110,950
14 Jul 26	4.85000 +0.00	4.85	4.85	4.85	0
13 Jul 26	4.85000 +0.00	4.85	4.72	4.85	99
10 Jul 26	4.85000 +0.00	4.85	4.70	4.85	2,059
09 Jul 26	4.85000 +0.00	5.00	4.76	4.85	52,250
08 Jul 26	4.85000 +0.15	5.00	4.76	4.85	52,250
07 Jul 26	4.70000 -0.15	4.70	4.70	4.70	79,000
06 Jul 26	4.85000 +0.00	4.85	4.70	4.85	25,601
03 Jul 26	4.85000 +0.00	5.00	4.85	4.85	32,000
02 Jul 26	4.85000 +0.00	5.00	4.78	4.85	53,224
01 Jul 26	4.85000 +0.00	5.00	4.78	4.85	53,224
30 Jun 26	4.85000 +0.00	5.00	4.85	4.85	383
29 Jun 26	4.85000 +0.00	5.00	4.85	4.85	383
26 Jun 26	4.85000 +0.00	5.00	4.85	4.85	366
25 Jun 26	4.85000 +0.10	5.00	4.85	4.85	102,770
24 Jun 26	4.75000 +0.00	4.95	4.60	4.75	88,463
23 Jun 26	4.75000 +0.00	5.00	4.61	4.75	203,213
22 Jun 26	4.75000 +0.00	5.00	4.63	4.75	30,727
19 Jun 26	4.75000 +0.00	5.00	4.75	4.75	82
18 Jun 26	4.75000 +0.00	5.00	4.75	4.75	12
17 Jun 26	4.75000 +0.00	5.00	4.50	4.75	201,003
16 Jun 26	4.75000 +0.00	5.00	4.75	4.75	100
15 Jun 26	4.75000 +0.00	5.00	4.50	4.75	122,404
12 Jun 26	4.75000 -0.10	5.00	4.60	4.85	108,088
11 Jun 26	4.85000 +0.00	4.85	4.70	4.85	187
10 Jun 26	4.85000 +0.00	5.00	4.85	4.85	2,119
09 Jun 26	4.85000 +0.00	5.00	4.85	4.85	2,119
08 Jun 26	4.85000 +0.00	5.00	4.85	4.85	40
05 Jun 26	4.85000 +0.00	5.00	4.70	4.85	5,073
04 Jun 26	4.85000 +0.00	5.00	4.70	4.85	488
03 Jun 26	4.85000 +0.00	5.00	4.70	4.85	280
02 Jun 26	4.85000 +0.00	5.00	4.85	4.85	277
01 Jun 26	4.85000 +0.00	5.00	4.70	4.85	71,057
29 May 26	4.85000 +0.00	5.00	4.78	4.85	36,647
28 May 26	4.85000 +0.00	5.00	4.78	4.85	50,268
27 May 26	4.85000 +0.00	5.00	4.70	4.85	3,333
26 May 26	4.85000 +0.00	5.00	4.85	4.85	1,000
22 May 26	4.85000 +0.00	4.85	4.82	4.85	171,060
21 May 26	4.85000 -0.05	4.85	4.82	4.85	171,060
20 May 26	4.90000 +0.00	5.10	4.84	4.90	20,154
19 May 26	4.90000 +0.00	5.10	4.84	4.90	20,154
18 May 26	4.90000 +0.05	5.10	4.70	4.85	24,058
15 May 26	4.85000 +0.10	5.00	4.85	4.85	200,349
14 May 26	4.75000 -0.35	5.10	4.75	5.10	91,218
13 May 26	5.10000 +0.00	5.20	5.00	5.10	113,518
12 May 26	5.10000 +0.00	5.20	5.00	5.10	917
11 May 26	5.10000 +0.00	5.20	5.05	5.10	475,016
08 May 26	5.10000 +0.00	5.16	5.01	5.10	3,032
07 May 26	5.10000 +0.00	5.16	5.08	5.10	2,561
06 May 26	5.10000 +0.00	5.16	5.08	5.10	2,561
05 May 26	5.10000 +0.00	5.10	5.08	5.10	10,570
01 May 26	5.10000 +0.00	5.13	5.00	5.10	20,483
30 Apr 26	5.10000 +0.05	5.14	5.05	5.05	419,874
29 Apr 26	5.05000 -0.05	5.05	4.90	5.05	247,677
28 Apr 26	5.10000 +0.00	5.10	5.10	5.10	0
27 Apr 26	5.10000 +0.05	5.13	5.10	5.10	22,693
24 Apr 26	5.05000 +0.00	5.20	5.05	5.05	119,377
23 Apr 26	5.05000 +0.00	5.20	4.90	5.05	10,440
22 Apr 26	5.05000 +0.00	5.20	5.05	5.05	22
21 Apr 26	5.05000 -0.05	5.20	5.05	5.10	150,066
20 Apr 26	5.10000 +0.00	5.12	5.00	5.10	169,739
17 Apr 26	5.10000 +0.00	5.20	5.00	5.10	25,397
16 Apr 26	5.10000 +0.00	5.20	5.10	5.10	35
15 Apr 26	5.10000 +0.00	5.20	5.00	5.10	44,101
14 Apr 26	5.10000 +0.00	5.20	5.10	5.10	7,565
13 Apr 26	5.10000 +0.05	5.10	5.10	5.10	392
10 Apr 26	5.05000 -0.10	5.20	5.00	5.15	31,992
09 Apr 26	5.15000 +0.00	5.30	5.00	5.15	44,850
08 Apr 26	5.15000 +0.05	5.20	5.10	5.10	43,936
07 Apr 26	5.10000 -0.10	5.50	5.10	5.25	39,080
02 Apr 26	5.20000 -0.30	5.50	5.00	5.25	66,294
01 Apr 26	5.50000 +0.30	5.50	5.00	5.20	617,408
31 Mar 26	5.20000 +0.45	5.59	4.80	4.80	429,560
30 Mar 26	4.75000 +0.10	4.80	4.75	4.75	56,013
27 Mar 26	4.65000 -0.15	4.80	4.65	4.65	56,013
26 Mar 26	4.80000 +0.15	4.80	4.58	4.65	65,872
25 Mar 26	4.65000 +0.30	4.70	4.50	4.50	189,179
24 Mar 26	4.35000 +0.00	4.50	4.35	4.35	36,055
23 Mar 26	4.35000 -0.05	4.50	4.35	4.35	36,055
20 Mar 26	4.40000 -0.10	4.60	4.40	4.50	68,224
19 Mar 26	4.50000 +0.00	4.80	4.38	4.50	4,051
18 Mar 26	4.50000 +0.00	4.80	4.50	4.50	61
17 Mar 26	4.50000 +0.00	4.80	4.38	4.50	753
16 Mar 26	4.50000 +0.00	4.80	4.50	4.50	57,665
13 Mar 26	4.50000 +0.00	4.80	4.20	4.50	2,328
12 Mar 26	4.50000 +0.00	4.80	4.20	4.50	2,328
11 Mar 26	4.50000 +0.00	4.80	4.50	4.50	39,241
10 Mar 26	4.50000 +0.10	4.80	4.50	4.50	39,241
09 Mar 26	4.40000 +0.00	4.80	4.16	4.40	32,090
06 Mar 26	4.40000 +0.00	4.80	4.40	4.40	424
05 Mar 26	4.40000 +0.10	4.80	4.40	4.40	50,087
04 Mar 26	4.30000 +0.00	4.60	4.22	4.30	42,835
03 Mar 26	4.30000 -0.15	4.55	4.30	4.45	57,000
02 Mar 26	4.45000 +0.00	4.90	4.00	4.45	962
27 Feb 26	4.45000 +0.00	4.90	4.20	4.45	201
26 Feb 26	4.45000 -0.37	4.90	4.45	4.45	30,400
25 Feb 26	4.82000 +0.37	4.90	4.25	4.45	31,221
24 Feb 26	4.45000 +0.00	4.90	4.18	4.45	101,674
23 Feb 26	4.45000 +0.05	4.90	4.18	4.40	101,674
20 Feb 26	4.40000 +0.00	4.50	4.02	4.40	313,380
19 Feb 26	4.40000 +0.20	4.50	4.02	4.20	313,380
18 Feb 26	4.20000 +0.00	4.70	3.70	4.20	1,815
17 Feb 26	4.20000 +0.00	4.70	4.20	4.20	814
16 Feb 26	4.20000 +0.00	4.70	4.20	4.25	79,000
13 Feb 26	4.20000 +0.10	4.60	3.70	4.10	34,782
12 Feb 26	4.10000 +0.00	4.50	3.85	4.10	8,263
11 Feb 26	4.10000 +0.00	4.30	3.70	4.10	37,736
10 Feb 26	4.10000 -0.35	4.80	4.10	4.10	46,962
09 Feb 26	4.45000 +0.00	4.80	4.10	4.45	46,962
06 Feb 26	4.45000 +0.00	4.80	4.24	4.45	396
05 Feb 26	4.45000 +0.00	4.45	4.26	4.45	11,111
04 Feb 26	4.45000 +0.00	4.45	4.26	4.45	11,111
03 Feb 26	4.45000 +0.00	4.80	4.26	4.45	934
02 Feb 26	4.45000 +0.05	4.50	4.26	4.45	11,098
30 Jan 26	4.40000 -0.05	4.40	4.40	4.40	12,000
29 Jan 26	4.45000 +0.00	4.80	4.45	4.45	75,115
28 Jan 26	4.45000 +0.00	4.45	4.24	4.45	28,328
27 Jan 26	4.45000 +0.00	4.80	4.10	4.45	22,341
26 Jan 26	4.45000 +0.00	4.80	4.10	4.45	22,341
23 Jan 26	4.45000 +0.00	4.76	4.45	4.45	120,000
22 Jan 26	4.45000 +0.00	4.76	4.45	4.45	120,000
21 Jan 26	4.45000 -0.20	4.55	4.45	4.55	20,860
20 Jan 26	4.65000 +0.00	4.65	4.50	4.65	33
19 Jan 26	4.65000 +0.00	4.72	4.50	4.65	14,358
16 Jan 26	4.65000 +0.00	4.80	4.50	4.65	185,378
15 Jan 26	4.65000 +0.00	4.72	4.65	4.65	529
14 Jan 26	4.65000 +0.00	4.72	4.63	4.65	5,042
13 Jan 26	4.65000 -0.01	4.72	4.65	4.65	211
12 Jan 26	4.66000 +0.01	4.80	4.50	4.65	100,631
09 Jan 26	4.65000 +0.00	4.80	4.65	4.65	44
08 Jan 26	4.65000 -0.25	4.90	4.36	4.70	214,815
07 Jan 26	4.90000 +0.20	4.90	4.76	4.76	108,061
06 Jan 26	4.70000 +0.00	4.90	4.70	4.70	13,373
05 Jan 26	4.70000 +0.00	4.76	4.70	4.70	19,180
02 Jan 26	4.70000 +0.00	4.90	4.70	4.70	1
31 Dec 25	4.70000 +0.00	4.90	4.70	4.70	1
30 Dec 25	4.70000 +0.00	4.86	4.70	4.70	3,000
29 Dec 25	4.70000 -0.10	4.90	4.70	4.80	20,143
24 Dec 25	4.80000 +0.00	4.90	4.80	4.80	38
23 Dec 25	4.80000 +0.00	4.80	4.70	4.80	220
22 Dec 25	4.80000 +0.00	4.90	4.70	4.80	8,737
19 Dec 25	4.80000 +0.00	4.90	4.70	4.80	8,737
18 Dec 25	4.80000 +0.10	4.90	4.80	4.80	510
17 Dec 25	4.70000 +0.00	4.90	4.70	4.70	510
16 Dec 25	4.70000 +0.00	4.90	4.65	4.70	4,149
15 Dec 25	4.70000 +0.00	4.90	4.70	4.70	0
12 Dec 25	4.70000 +0.00	4.90	4.70	4.70	1,306
11 Dec 25	4.70000 +0.00	4.70	4.70	4.70	0
10 Dec 25	4.70000 +0.00	4.70	4.50	4.70	50,000
09 Dec 25	4.70000 +0.00	4.90	4.70	4.70	90,000
08 Dec 25	4.70000 +0.00	4.90	4.70	4.70	52,119
05 Dec 25	4.70000 -0.20	4.90	4.70	4.70	52,119
04 Dec 25	4.90000 +0.20	4.90	4.90	4.90	52,119
03 Dec 25	4.70000 +0.00	4.90	4.70	4.70	10
02 Dec 25	4.70000 -0.20	4.90	4.70	4.70	367
01 Dec 25	4.90000 +0.20	4.90	4.50	4.70	30,719
28 Nov 25	4.70000 +0.00	4.70	4.50	4.70	21
27 Nov 25	4.70000 +0.00	4.70	4.50	4.70	21
26 Nov 25	4.70000 +0.00	4.90	4.50	4.70	1,284
25 Nov 25	4.70000 +0.00	4.70	4.50	4.70	5,423
24 Nov 25	4.70000 +0.00	4.86	4.58	4.70	38,154
21 Nov 25	4.70000 +0.00	4.90	4.68	4.70	25,895
20 Nov 25	4.70000 +0.00	4.90	4.68	4.70	25,895
19 Nov 25	4.70000 +0.00	4.86	4.70	4.70	1,954
18 Nov 25	4.70000 +0.00	4.86	4.70	4.70	1,954
17 Nov 25	4.70000 +0.05	4.80	4.50	4.65	257,118
14 Nov 25	4.65000 +0.00	4.65	4.56	4.65	50,130
13 Nov 25	4.65000 +0.00	4.80	4.65	4.70	35,376
12 Nov 25	4.65000 +0.00	4.80	4.65	4.65	68,901
11 Nov 25	4.65000 +0.00	4.65	4.56	4.65	200
10 Nov 25	4.65000 -0.35	4.65	4.56	4.65	200
07 Nov 25	5.00000 +0.00	5.00	5.00	5.00	1
06 Nov 25	5.00000 -0.05	5.10	4.40	5.05	299,528
05 Nov 25	5.05000 -0.05	5.18	5.05	5.10	21,309
04 Nov 25	5.10000 +0.05	5.20	5.00	5.05	505,019
03 Nov 25	5.05000 +0.15	5.10	4.80	4.90	483,780
31 Oct 25	4.90000 +0.00	4.90	4.90	4.90	418
30 Oct 25	4.90000 +0.00	5.00	4.90	4.90	11,757
29 Oct 25	4.90000 +0.00	5.00	4.80	4.90	1,759
28 Oct 25	4.90000 +0.00	5.00	4.90	4.90	82
27 Oct 25	4.90000 +0.00	5.00	4.90	4.90	1,091
24 Oct 25	4.90000 +0.00	5.00	4.90	4.90	5,192
23 Oct 25	4.90000 -0.05	4.93	4.90	4.93	85,255
22 Oct 25	4.95000 +0.00	5.00	4.94	4.95	3,830
21 Oct 25	4.95000 +0.05	5.00	4.80	4.90	66,806
20 Oct 25	4.90000 +0.00	5.00	4.80	4.90	94,886
17 Oct 25	4.90000 -0.02	5.00	4.90	4.90	19,940
16 Oct 25	4.92000 +0.02	5.00	4.88	4.90	117,000
15 Oct 25	4.90000 +0.00	5.00	4.88	4.90	2,024
14 Oct 25	4.90000 +0.00	5.00	4.88	4.90	20,087
13 Oct 25	4.90000 +0.00	5.00	4.88	4.90	31,003
10 Oct 25	4.90000 +0.00	5.00	4.80	4.90	100,930
09 Oct 25	4.90000 +0.00	5.00	4.70	4.90	34,925
08 Oct 25	4.90000 +0.00	5.00	4.88	4.90	3,005
07 Oct 25	4.90000 +0.00	5.00	4.88	4.90	8,222
06 Oct 25	4.90000 +0.10	5.00	4.72	4.80	1,878
03 Oct 25	4.80000 +0.00	5.00	4.80	4.80	2
02 Oct 25	4.80000 +0.00	5.00	4.80	4.80	2
01 Oct 25	4.80000 +0.00	5.00	4.80	4.80	33
30 Sep 25	4.80000 +0.00	5.00	4.80	4.80	207
29 Sep 25	4.80000 +0.00	5.00	4.76	4.80	68,432
26 Sep 25	4.80000 +0.00	5.00	4.76	4.80	2,000
25 Sep 25	4.80000 +0.00	5.00	4.76	4.80	211,046
24 Sep 25	4.80000 -0.05	5.00	4.60	4.85	276,273
23 Sep 25	4.85000 +0.30	5.00	4.60	4.60	339,290
22 Sep 25	4.55000 +0.00	4.60	4.55	4.55	889
19 Sep 25	4.55000 +0.05	4.60	4.55	4.55	120,259
18 Sep 25	4.50000 +0.20	4.60	4.40	4.40	271,433
17 Sep 25	4.30000 +0.10	4.40	4.02	4.20	254,081
16 Sep 25	4.20000 +0.00	4.40	4.00	4.20	117,494
15 Sep 25	4.20000 +0.30	4.20	3.72	3.90	147,675
12 Sep 25	3.90000 +0.15	4.00	3.65	3.75	1,192
11 Sep 25	3.75000 +0.00	4.00	3.65	3.75	1,192
10 Sep 25	3.75000 -0.15	4.00	3.75	3.75	243,705
09 Sep 25	3.90000 +0.15	3.98	3.50	3.75	110,711
08 Sep 25	3.75000 -0.20	4.00	3.63	3.95	74,806
05 Sep 25	3.95000 +0.00	4.00	3.84	3.95	151,302
04 Sep 25	3.95000 +0.00	3.95	3.95	3.95	0
03 Sep 25	3.95000 +0.00	4.00	3.84	3.95	151,302
02 Sep 25	3.95000 +0.00	4.00	3.95	3.95	200,000
01 Sep 25	3.95000 +0.00	3.95	3.70	3.95	42
29 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
28 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
27 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
26 Aug 25	3.95000 +0.00	3.95	3.76	3.95	153,863
22 Aug 25	3.95000 +0.00	3.95	3.76	3.95	40,000
21 Aug 25	3.95000 +0.00	3.95	3.72	3.95	40,158
20 Aug 25	3.95000 +0.00	4.20	3.95	3.95	64
19 Aug 25	3.95000 +0.00	4.10	3.72	3.80	359,037
18 Aug 25	3.95000 -0.05	3.95	3.70	3.95	54,354
15 Aug 25	4.00000 +0.00	4.00	3.85	4.00	5,254
14 Aug 25	4.00000 +0.00	4.06	4.00	4.00	21,817
13 Aug 25	4.00000 +0.00	4.00	4.00	4.00	20,000
12 Aug 25	4.00000 +0.00	4.00	3.85	4.00	41,212
11 Aug 25	4.00000 +0.00	4.00	4.00	4.00	0
08 Aug 25	4.00000 +0.00	4.00	3.84	4.00	15,200
07 Aug 25	4.00000 +0.00	4.00	3.84	4.00	15,200
06 Aug 25	4.00000 +0.00	4.00	3.80	4.00	23,892
05 Aug 25	4.00000 +0.00	4.00	3.80	4.00	23,892
04 Aug 25	4.00000 +0.20	4.00	3.80	4.00	23,892
01 Aug 25	3.80000 +0.00	3.90	3.76	3.80	529,192
31 Jul 25	3.80000 +0.00	3.90	3.70	3.80	1,055,983
30 Jul 25	3.80000 +0.00	3.80	3.76	3.80	8,921
29 Jul 25	3.80000 +0.00	3.80	3.76	3.80	22,000
28 Jul 25	3.80000 +0.00	3.80	3.76	3.80	22,000
25 Jul 25	3.80000 +0.00	3.80	3.76	3.80	22,000
24 Jul 25	3.80000 +0.00	3.89	3.70	3.80	1,388,901
23 Jul 25	3.80000 +0.00	3.89	3.70	3.80	1,388,901
22 Jul 25	3.80000 +0.00	3.90	3.70	3.80	1,416,809
21 Jul 25	3.80000 +0.00	3.89	3.70	3.80	11,500
18 Jul 25	3.80000 +0.00	3.80	3.70	3.80	304
17 Jul 25	3.80000 +0.00	3.85	3.70	3.80	207,035
16 Jul 25	3.80000 +0.00	3.95	3.80	3.80	200,000
15 Jul 25	3.80000 -0.05	3.90	3.80	3.80	112,393
14 Jul 25	3.85000 +0.05	4.00	3.85	3.85	451
11 Jul 25	3.80000 -0.05	3.80	3.80	3.80	114,115
10 Jul 25	3.85000 +0.00	4.00	3.85	3.85	370,060
09 Jul 25	3.85000 +0.00	3.98	3.85	3.85	15,000
08 Jul 25	3.85000 -0.10	4.00	3.85	3.95	25
07 Jul 25	3.95000 -0.10	4.10	3.95	4.05	160,144
04 Jul 25	4.05000 +0.00	4.05	4.01	4.05	200,000
03 Jul 25	4.05000 +0.05	4.05	4.01	4.01	200,000
02 Jul 25	4.00000 +0.00	4.00	4.00	4.00	1,729
01 Jul 25	4.00000 +0.00	4.00	4.00	4.00	1,729
30 Jun 25	4.00000 +0.00	4.09	4.00	4.00	29,327
27 Jun 25	4.00000 +0.00	4.19	3.98	4.00	118,292
26 Jun 25	4.00000 -0.05	4.10	3.88	4.05	10,000
25 Jun 25	4.05000 +0.00	4.20	4.05	4.05	178
24 Jun 25	4.05000 +0.00	4.05	4.05	4.05	0
23 Jun 25	4.05000 +0.05	4.05	4.00	4.00	30,025
20 Jun 25	4.00000 +0.10	4.10	3.74	3.90	50,100
19 Jun 25	3.90000 +0.15	4.00	3.66	3.75	90,574
18 Jun 25	3.75000 -0.15	3.90	3.75	3.90	76,025
17 Jun 25	3.90000 +0.00	4.00	3.90	3.90	52,773
16 Jun 25	3.90000 +0.00	3.99	3.90	3.90	20,000
13 Jun 25	3.90000 +0.00	3.99	3.90	3.90	20,000
12 Jun 25	3.90000 +0.00	3.99	3.90	3.90	20,000
11 Jun 25	3.90000 +0.05	3.99	3.90	3.90	20,000
10 Jun 25	3.85000 +0.00	3.85	3.71	3.85	439,115
09 Jun 25	3.85000 +0.00	3.85	3.71	3.85	439,115
06 Jun 25	3.85000 +0.00	3.90	3.85	3.85	115,000
05 Jun 25	3.85000 +0.00	3.90	3.75	3.85	190,225
04 Jun 25	3.85000 +0.00	3.90	3.75	3.85	190,225
03 Jun 25	3.85000 +0.00	3.90	3.75	3.85	190,225
02 Jun 25	3.85000 +0.00	4.00	3.85	3.85	12,500
30 May 25	3.85000 -0.05	4.00	3.85	3.90	12,500
29 May 25	3.90000 +0.00	3.90	3.62	3.90	9,734
28 May 25	3.90000 +0.05	3.90	3.62	3.85	9,734
27 May 25	3.85000 -0.15	3.85	3.80	3.80	375,000
23 May 25	4.00000 -0.10	4.38	3.88	4.10	917,584
22 May 25	4.10000 +0.00	4.30	4.10	4.10	50,000
21 May 25	4.10000 +0.05	4.26	4.10	4.10	118,548
20 May 25	4.05000 +0.05	4.12	3.90	4.00	20,200
19 May 25	4.00000 +0.00	4.00	3.82	4.00	6,314
16 May 25	4.00000 +0.00	4.00	3.90	4.00	2,000
15 May 25	4.00000 +0.00	4.00	3.90	4.00	2,000
14 May 25	4.00000 +0.00	4.00	3.90	4.00	2,000
13 May 25	4.00000 +0.00	4.00	3.95	4.00	50,782
12 May 25	4.00000 +0.00	4.00	3.95	4.00	50,782
09 May 25	4.00000 +0.05	4.10	4.00	4.00	121,853
08 May 25	3.95000 +0.00	3.95	3.80	3.95	25,000
07 May 25	3.95000 -0.40	4.30	3.81	4.30	33,300
06 May 25	4.35000 -0.05	4.35	4.20	4.35	47,043
02 May 25	4.40000 +0.00	4.60	4.20	4.40	26,456
01 May 25	4.40000 -0.05	4.60	4.20	4.45	106,896
30 Apr 25	4.45000 +0.00	4.60	4.45	4.45	434
29 Apr 25	4.45000 +0.00	4.55	4.45	4.45	396
28 Apr 25	4.45000 +0.11	4.45	4.30	4.45	50,000
25 Apr 25	4.34000 -0.11	4.34	4.30	4.34	92,000
24 Apr 25	4.45000 +0.00	4.45	4.38	4.45	20,000
23 Apr 25	4.45000 -0.10	4.64	4.40	4.55	100,107
22 Apr 25	4.55000 +0.00	4.55	4.40	4.55	2,100
17 Apr 25	4.55000 +0.09	4.70	4.40	4.55	27,995
16 Apr 25	4.46000 -0.09	4.70	4.40	4.55	27,995
15 Apr 25	4.55000 +0.00	4.55	4.40	4.55	31,427
14 Apr 25	4.55000 +0.15	4.70	4.40	4.55	10,030
11 Apr 25	4.40000 -0.15	4.40	4.32	4.40	30,384
10 Apr 25	4.55000 +0.00	4.55	4.48	4.55	2,100
09 Apr 25	4.55000 +0.00	4.55	4.46	4.55	30,000
08 Apr 25	4.55000 +0.00	4.55	4.46	4.55	30,000
07 Apr 25	4.55000 -0.15	4.78	4.40	4.70	62,306
04 Apr 25	4.70000 -0.30	4.80	4.70	4.70	30,107
03 Apr 25	5.00000 +0.45	5.00	4.60	4.65	418,249
02 Apr 25	4.55000 +0.00	4.70	4.55	4.55	22,027
01 Apr 25	4.55000 +0.00	4.55	4.42	4.55	68,600
31 Mar 25	4.55000 +0.05	4.55	4.42	4.45	68,600
28 Mar 25	4.50000 +0.05	4.50	4.50	4.50	133,125
27 Mar 25	4.45000 +0.00	4.45	4.32	4.45	6,416
26 Mar 25	4.45000 +0.00	4.45	4.34	4.45	64,359
25 Mar 25	4.45000 +0.00	4.45	4.34	4.45	125,849
24 Mar 25	4.45000 +0.00	4.45	4.40	4.45	210,463
21 Mar 25	4.45000 +0.00	4.50	4.45	4.45	15,000
20 Mar 25	4.45000 +0.00	4.50	4.45	4.45	15,000
19 Mar 25	4.45000 +0.00	4.45	4.42	4.45	2,000
18 Mar 25	4.45000 +0.00	4.50	4.40	4.45	486,987
17 Mar 25	4.45000 +0.00	4.50	4.45	4.45	84,556
14 Mar 25	4.45000 -0.05	4.50	4.45	4.45	84,568
13 Mar 25	4.50000 +0.05	4.50	4.40	4.45	73,630
12 Mar 25	4.45000 +0.00	4.45	4.32	4.45	5,619
11 Mar 25	4.45000 +0.00	4.45	4.45	4.45	3,576
10 Mar 25	4.45000 +0.00	4.46	4.45	4.45	11,562
07 Mar 25	4.45000 +0.00	4.46	4.45	4.45	11,562
06 Mar 25	4.45000 +0.00	4.50	4.40	4.45	452
05 Mar 25	4.45000 +0.05	4.45	4.45	4.45	62,000
04 Mar 25	4.40000 -0.05	4.45	4.40	4.45	877
03 Mar 25	4.45000 +0.00	4.50	4.45	4.45	1,534
28 Feb 25	4.45000 +0.00	4.50	4.45	4.45	70,000
27 Feb 25	4.45000 +0.00	4.46	4.45	4.45	56,361
26 Feb 25	4.45000 +0.00	4.50	4.45	4.45	70,033
25 Feb 25	4.45000 +0.00	4.50	4.40	4.45	3,935
24 Feb 25	4.45000 +0.00	4.50	4.45	4.45	102,222
21 Feb 25	4.45000 +0.00	4.50	4.45	4.45	50,030
20 Feb 25	4.45000 -0.05	4.50	4.45	4.45	50,030
19 Feb 25	4.50000 +0.40	4.50	4.20	4.20	200,078
18 Feb 25	4.10000 +0.05	4.20	4.05	4.05	250,033
17 Feb 25	4.05000 +0.00	4.05	4.03	4.05	5,914
14 Feb 25	4.05000 +0.00	4.05	4.00	4.05	100,000
13 Feb 25	4.05000 +0.00	4.05	4.05	4.05	0
12 Feb 25	4.05000 +0.00	4.05	4.00	4.00	100,000
11 Feb 25	4.05000 +0.05	4.05	3.90	4.00	66,428
10 Feb 25	4.00000 +0.00	4.00	3.96	4.00	0
07 Feb 25	4.00000 +0.00	4.00	3.96	4.00	1,936
06 Feb 25	4.00000 +0.00	4.00	3.96	4.00	1,936
05 Feb 25	4.00000 +0.00	4.04	4.00	4.00	7,445
04 Feb 25	4.00000 +0.05	4.10	3.92	3.95	580,717
03 Feb 25	3.95000 +0.05	4.00	3.92	3.95	206,325
31 Jan 25	3.90000 -0.05	4.00	3.90	3.95	870,360
30 Jan 25	3.95000 +0.05	3.95	3.81	3.90	591
29 Jan 25	3.90000 +0.00	3.90	3.80	3.90	606
28 Jan 25	3.90000 +0.00	4.00	3.80	3.90	58,322
27 Jan 25	3.90000 -0.10	4.00	3.80	3.90	270,125
24 Jan 25	4.00000 +0.20	4.00	3.60	3.80	2,358,050
23 Jan 25	3.80000 +0.00	3.80	3.60	3.80	440,000
22 Jan 25	3.80000 +0.15	3.80	3.63	3.65	530,000
21 Jan 25	3.65000 -0.03	3.80	3.55	3.60	467,602
20 Jan 25	3.68000 +0.08	3.68	3.65	3.65	104,016
17 Jan 25	3.60000 +0.00	3.70	3.50	3.60	1,187
16 Jan 25	3.60000 +0.00	3.60	3.50	3.60	115,575
15 Jan 25	3.60000 +0.02	3.60	3.31	3.60	339,858
14 Jan 25	3.58000 +0.23	3.58	3.31	3.35	339,858
13 Jan 25	3.35000 +0.10	3.40	3.30	3.30	155,224
10 Jan 25	3.25000 +0.00	3.29	3.25	3.25	10,000
09 Jan 25	3.25000 +0.00	3.30	3.25	3.25	515
08 Jan 25	3.25000 +0.00	3.30	3.20	3.25	4,960,000
07 Jan 25	3.25000 +0.00	3.30	3.20	3.25	1,284,198
06 Jan 25	3.25000 +0.05	3.30	3.20	3.25	1,284,198
03 Jan 25	3.20000 -0.05	3.30	3.20	3.25	237,000
02 Jan 25	3.25000 +0.00	3.25	3.18	3.25	17,572
31 Dec 24	3.25000 +0.05	3.25	3.21	3.25	27,000
30 Dec 24	3.20000 -0.05	3.30	3.20	3.25	69,900
27 Dec 24	3.25000 +0.00	3.30	3.25	3.25	1,402
24 Dec 24	3.25000 -0.05	3.30	3.25	3.25	35
23 Dec 24	3.30000 +0.05	3.30	3.30	3.30	563
20 Dec 24	3.25000 +0.00	3.30	3.25	3.25	130
19 Dec 24	3.25000 +0.00	3.25	3.16	3.25	2,408
18 Dec 24	3.25000 +0.00	3.25	3.16	3.25	2,408
17 Dec 24	3.25000 +0.00	3.30	3.25	3.25	100,000
16 Dec 24	3.25000 +0.10	3.30	3.15	3.15	1,560,000
13 Dec 24	3.15000 -0.35	3.74	3.15	3.50	1,749,000
12 Dec 24	3.50000 +0.00	3.50	3.50	3.50	0
11 Dec 24	3.50000 +0.25	3.65	3.50	3.50	6,181
10 Dec 24	3.25000 -0.50	3.95	3.25	3.75	368,670
09 Dec 24	3.75000 +0.00	4.00	3.75	3.75	250
06 Dec 24	3.75000 +0.00	4.00	3.75	3.75	74
05 Dec 24	3.75000 -0.10	3.85	3.55	3.85	148,655
04 Dec 24	3.85000 +0.00	4.00	3.85	3.85	17,512
03 Dec 24	3.85000 -0.40	4.00	3.78	4.00	274,133
02 Dec 24	4.25000 +0.00	4.25	4.00	4.25	4,225
29 Nov 24	4.25000 +0.00	4.25	4.00	4.25	4,225
28 Nov 24	4.25000 +0.00	4.25	4.00	4.25	83,785
27 Nov 24	4.25000 +0.00	4.25	4.00	4.25	83,785
26 Nov 24	4.25000 +0.00	4.25	4.00	4.25	83,785
25 Nov 24	4.25000 +0.00	4.50	4.13	4.25	0
22 Nov 24	4.25000 +0.00	4.50	4.13	4.25	30,625
21 Nov 24	4.25000 +0.00	4.50	4.13	4.25	30,625
20 Nov 24	4.25000 +0.00	4.50	4.13	4.25	6,029
19 Nov 24	4.25000 +0.25	4.30	4.25	4.25	15,909
18 Nov 24	4.00000 -0.25	4.50	4.00	4.25	118,304
15 Nov 24	4.25000 +0.00	4.50	4.25	4.25	30,000
14 Nov 24	4.25000 +0.00	4.50	4.25	4.25	30,000
13 Nov 24	4.25000 +0.00	4.50	4.02	4.25	77,004
12 Nov 24	4.25000 +0.00	4.50	4.02	4.25	77,004
11 Nov 24	4.25000 +0.00	4.50	4.02	4.25	77,004
08 Nov 24	4.25000 +0.23	4.50	4.02	4.25	77,004
07 Nov 24	4.02000 +0.02	4.35	4.01	4.25	31,575
06 Nov 24	4.00000 -0.25	4.29	4.00	4.25	25,855
05 Nov 24	4.25000 +0.00	4.50	4.25	4.25	10,000
04 Nov 24	4.25000 +0.00	4.50	4.25	4.25	10,000
01 Nov 24	4.25000 +0.00	4.25	4.25	4.25	2,062
31 Oct 24	4.25000 +0.00	4.45	4.25	4.25	11,830
30 Oct 24	4.25000 +0.00	4.25	4.25	4.25	11,830
29 Oct 24	4.25000 +0.00	4.25	4.25	4.25	46,505
28 Oct 24	4.25000 +0.00	4.29	4.25	4.25	38,000
25 Oct 24	4.25000 +0.00	4.29	4.25	4.25	38,000
24 Oct 24	4.25000 -0.25	4.29	4.05	4.25	22,330
23 Oct 24	4.50000 +0.25	4.50	4.05	4.25	7,930
22 Oct 24	4.25000 +0.00	4.25	4.00	4.25	5,384
21 Oct 24	4.25000 +0.00	4.32	4.25	4.25	100,000
18 Oct 24	4.25000 +0.00	4.32	4.25	4.25	100,000
17 Oct 24	4.25000 +0.00	4.50	4.10	4.25	16,667
16 Oct 24	4.25000 -0.05	4.25	4.00	4.25	475,677
15 Oct 24	4.30000 -0.30	4.64	4.10	4.64	234,000
14 Oct 24	4.60000 -0.15	5.00	4.51	4.75	147,558
11 Oct 24	4.75000 -0.05	4.75	4.60	4.75	18,000
10 Oct 24	4.80000 +0.00	4.80	4.60	4.80	60,000
09 Oct 24	4.80000 +0.00	4.80	4.80	4.80	6,000
08 Oct 24	4.80000 +0.00	5.00	4.66	4.80	19,362
07 Oct 24	4.80000 +0.00	4.99	4.66	4.80	54,433
04 Oct 24	4.80000 -0.25	4.80	4.66	4.80	13,315
03 Oct 24	5.05000 -0.20	5.05	5.00	5.05	31,000
02 Oct 24	5.25000 +0.00	5.26	5.25	5.25	4,015
01 Oct 24	5.25000 +0.00	5.33	5.25	5.25	4,000
30 Sep 24	5.25000 +0.00	5.40	5.00	5.25	800,054
27 Sep 24	5.25000 +0.00	5.50	4.80	5.25	27,085,260
26 Sep 24	5.25000 -0.13	5.40	5.25	5.38	184,259
25 Sep 24	5.37500 +0.00	5.40	5.38	5.38	184,259
24 Sep 24	5.37500 +0.00	5.40	5.38	5.38	15,000
23 Sep 24	5.37500 +0.00	5.49	5.38	5.38	0
20 Sep 24	5.37500 +0.00	5.49	5.38	5.38	62,898
19 Sep 24	5.37500 +0.00	5.49	5.38	5.38	62,898
18 Sep 24	5.37500 +0.00	5.38	5.00	5.38	93
17 Sep 24	5.37500 +0.00	5.38	5.38	5.38	5,000
16 Sep 24	5.37500 +0.00	5.38	5.38	5.38	5,000
13 Sep 24	5.37500 -0.13	5.38	5.25	5.38	126,000
12 Sep 24	5.50000 +0.00	5.75	5.50	5.50	0
11 Sep 24	5.50000 +0.00	5.75	5.50	5.50	93
10 Sep 24	5.50000 +0.00	5.80	5.50	5.50	909
09 Sep 24	5.50000 +0.00	5.50	5.50	5.50	13,327
06 Sep 24	5.50000 +0.00	5.50	5.50	5.50	13,327
05 Sep 24	5.50000 +0.00	5.50	5.30	5.50	284,919
04 Sep 24	5.50000 +0.00	5.50	5.50	5.50	90,000
03 Sep 24	5.50000 +0.00	5.50	5.50	5.50	12,883
02 Sep 24	5.50000 +0.00	5.50	5.50	5.50	90,000
30 Aug 24	5.50000 +0.00	5.50	5.50	5.50	90,000
29 Aug 24	5.50000 +0.00	5.50	5.25	5.50	5,000
28 Aug 24	5.50000 +0.00	5.70	5.50	5.50	53,084
27 Aug 24	5.50000 +0.00	5.70	5.50	5.50	53,084
23 Aug 24	5.50000 +0.00	5.50	5.50	5.50	20,000
22 Aug 24	5.50000 +0.00	5.50	5.50	5.50	20,000
21 Aug 24	5.50000 +0.35	5.52	5.15	5.50	26,567
20 Aug 24	5.15000 -0.35	5.52	5.15	5.50	26,567
19 Aug 24	5.50000 -0.13	5.55	5.50	5.55	51,123
16 Aug 24	5.62500 +0.25	5.63	5.45	5.45	70,384
15 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
14 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
13 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
12 Aug 24	5.37500 +0.00	5.38	5.25	5.38	68,203
09 Aug 24	5.37500 +0.00	5.38	5.38	5.38	1,067
08 Aug 24	5.37500 +0.00	5.38	5.38	5.38	1,067
07 Aug 24	5.37500 +0.00	5.38	5.38	5.38	1,067
06 Aug 24	5.37500 +0.00	5.38	5.25	5.38	20,000
05 Aug 24	5.37500 +0.00	5.38	5.25	5.38	20,000
02 Aug 24	5.37500 +0.00	5.38	5.30	5.38	1,100
01 Aug 24	5.37500 +0.00	5.49	5.38	5.38	361
31 Jul 24	5.37500 +0.00	5.38	5.25	5.38	17,000
30 Jul 24	5.37500 +0.00	5.40	5.25	5.38	38,966
29 Jul 24	5.37500 +0.00	5.38	5.38	5.38	0
26 Jul 24	5.37500 +0.00	5.38	5.38	5.38	14,746
25 Jul 24	5.37500 +0.00	5.38	5.38	5.38	14,746
24 Jul 24	5.37500 +0.00	5.38	5.26	5.38	1,000
23 Jul 24	5.37500 +0.00	5.49	5.38	5.38	2,413
22 Jul 24	5.37500 +0.00	5.49	5.38	5.38	2,413
19 Jul 24	5.37500 +0.00	5.49	5.38	5.38	2,413
18 Jul 24	5.37500 +0.00	5.38	5.38	5.38	0
17 Jul 24	5.37500 +0.00	5.38	5.38	5.38	3,000
16 Jul 24	5.37500 +0.00	5.38	5.38	5.38	0
15 Jul 24	5.37500 +0.00	5.38	5.38	5.38	3,000
12 Jul 24	5.37500 +0.00	5.38	5.26	5.38	1,199
11 Jul 24	5.37500 +0.00	5.38	5.25	5.38	200,000
10 Jul 24	5.37500 +0.00	5.38	5.26	5.38	10,397
09 Jul 24	5.37500 -0.32	5.50	5.25	5.50	164,493
08 Jul 24	5.70000 -0.05	5.70	5.50	5.70	375,950
05 Jul 24	5.75000 +0.00	5.75	5.50	5.75	12,778
04 Jul 24	5.75000 +0.00	5.75	5.70	5.75	1,200
03 Jul 24	5.75000 +0.00	5.75	5.70	5.75	10,494
02 Jul 24	5.75000 +0.00	5.75	5.60	5.75	0
01 Jul 24	5.75000 +0.00	5.75	5.60	5.75	0
28 Jun 24	5.75000 +0.00	5.75	5.60	5.75	1,301
27 Jun 24	5.75000 +0.00	5.75	5.60	5.75	1,301
26 Jun 24	5.75000 +0.00	5.75	5.60	5.75	1,301
25 Jun 24	5.75000 +0.00	6.00	5.75	5.75	1,001
24 Jun 24	5.75000 +0.00	6.00	5.75	5.75	1,001
21 Jun 24	5.75000 -0.13	5.75	5.75	5.75	80,000
20 Jun 24	5.87500 +0.13	5.88	5.75	5.88	80,000
19 Jun 24	5.75000 +0.13	6.00	5.75	5.75	581,785
18 Jun 24	5.62500 +0.00	5.90	5.63	5.63	5,322
17 Jun 24	5.62500 +0.00	5.63	5.35	5.63	203,121
14 Jun 24	5.62500 +0.00	5.63	5.25	5.63	347
13 Jun 24	5.62500 +0.00	5.63	5.25	5.63	347
12 Jun 24	5.62500 +0.00	5.70	5.55	5.63	718,761
11 Jun 24	5.62500 +0.00	5.95	5.25	5.63	14,621
10 Jun 24	5.62500 +0.00	5.95	5.25	5.63	14,621
07 Jun 24	5.62500 +0.00	5.63	5.33	5.63	2,036
06 Jun 24	5.62500 +0.00	5.99	5.63	5.63	1,035
05 Jun 24	5.62500 +0.00	5.75	5.63	5.63	0
04 Jun 24	5.62500 +0.00	5.75	5.63	5.63	0
03 Jun 24	5.62500 +0.00	5.75	5.63	5.63	0
31 May 24	5.62500 -0.13	5.75	5.63	5.75	1,000
30 May 24	5.75000 +0.00	5.75	5.75	5.75	1,000
29 May 24	5.75000 +0.00	6.00	5.75	5.75	1,092
28 May 24	5.75000 +0.00	6.00	5.75	5.75	208
24 May 24	5.75000 +0.00	6.00	5.75	5.75	15,033
23 May 24	5.75000 +0.00	5.75	5.75	5.75	30,888
22 May 24	5.75000 +0.00	5.75	5.75	5.75	30,888
21 May 24	5.75000 +0.00	5.75	5.68	5.75	112,458
20 May 24	5.75000 +0.00	5.75	5.68	5.75	112,458
17 May 24	5.75000 +0.00	5.95	5.75	5.75	97,814
16 May 24	5.75000 +0.00	5.75	5.75	5.75	50,000
15 May 24	5.75000 +0.00	5.76	5.75	5.75	8,559
14 May 24	5.75000 +0.00	5.76	5.75	5.75	8,559
13 May 24	5.75000 +0.00	5.76	5.75	5.75	8,559
10 May 24	5.75000 +0.00	5.75	5.75	5.75	80,000
09 May 24	5.75000 +0.00	5.75	5.75	5.75	190,900
08 May 24	5.75000 +0.00	5.75	5.75	5.75	17,000
07 May 24	5.75000 +0.00	5.75	5.68	5.75	5,200
03 May 24	5.75000 +0.00	5.75	5.75	5.75	862
02 May 24	5.75000 +0.00	5.75	5.75	5.75	862
01 May 24	5.75000 +0.00	5.95	5.75	5.75	3,936
30 Apr 24	5.75000 +0.00	5.75	5.75	5.75	954
29 Apr 24	5.75000 +0.00	5.75	5.75	5.75	10,133
26 Apr 24	5.75000 +0.00	5.75	5.55	5.75	54,099
25 Apr 24	5.75000 +0.00	5.75	5.75	5.75	137,000
24 Apr 24	5.75000 -0.25	5.95	5.75	5.75	116,084
23 Apr 24	6.00000 +0.00	6.00	5.47	5.75	424,693
22 Apr 24	6.00000 +0.25	6.00	6.00	6.00	30,000
19 Apr 24	5.75000 +0.00	5.80	5.75	5.75	0
18 Apr 24	5.75000 +0.00	5.80	5.50	5.75	83,501
17 Apr 24	5.75000 +0.00	5.93	5.75	5.75	439
16 Apr 24	5.75000 +0.00	5.97	5.75	5.75	83,482
15 Apr 24	5.75000 +0.00	5.80	5.75	5.75	8,132
12 Apr 24	5.75000 +0.00	5.75	5.50	5.75	83
11 Apr 24	5.75000 +0.00	5.75	5.45	5.75	17
10 Apr 24	5.75000 +0.00	5.93	5.75	5.75	0
09 Apr 24	5.75000 +0.00	5.93	5.75	5.75	0
08 Apr 24	5.75000 +0.00	5.93	5.75	5.75	0
05 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
04 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
03 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
02 Apr 24	5.75000 +0.00	5.93	5.75	5.75	16,862
28 Mar 24	5.75000 +0.00	5.75	5.75	5.75	9,902
27 Mar 24	5.75000 +0.00	5.75	5.75	5.75	20,000
26 Mar 24	5.75000 +0.00	5.75	5.75	5.75	417,248
25 Mar 24	5.75000 +0.00	5.75	5.75	5.75	892
22 Mar 24	5.75000 +0.00	5.75	5.75	5.75	20,016
21 Mar 24	5.75000 +0.00	5.75	5.75	5.75	1,130,554
20 Mar 24	5.75000 +0.00	5.75	5.75	5.75	66,570
19 Mar 24	5.75000 +0.00	5.75	5.75	5.75	25,466
18 Mar 24	5.75000 +0.00	5.93	5.75	5.75	8
15 Mar 24	5.75000 +0.00	5.75	5.75	5.75	148
14 Mar 24	5.75000 +0.00	5.93	5.50	5.75	84,987
13 Mar 24	5.75000 +0.00	6.00	5.75	5.75	19,088
12 Mar 24	5.75000 +0.00	6.00	5.75	5.75	557
11 Mar 24	5.75000 +0.00	6.00	5.75	5.75	0
08 Mar 24	5.75000 +0.00	6.00	5.75	5.75	728,469
07 Mar 24	5.75000 -0.13	6.00	5.75	5.88	728,469
06 Mar 24	5.87500 +0.00	5.88	5.88	5.88	728,469
05 Mar 24	5.87500 +0.00	5.93	5.75	5.88	336
04 Mar 24	5.87500 +0.00	5.93	5.75	5.88	25,045
01 Mar 24	5.87500 +0.00	5.97	5.76	5.88	3,553
29 Feb 24	5.87500 +0.00	5.97	5.76	5.88	3,553
28 Feb 24	5.87500 +0.00	5.97	5.76	5.88	3,597
27 Feb 24	5.87500 +0.05	5.88	5.66	5.82	23,181
26 Feb 24	5.82500 +0.13	5.97	5.55	5.82	1,150,037
23 Feb 24	5.70000 -0.13	6.25	5.66	5.82	139,008
22 Feb 24	5.82500 +0.00	5.97	5.65	5.82	33,749
21 Feb 24	5.82500 +0.00	6.00	5.65	5.82	9,774
20 Feb 24	5.82500 +0.00	5.97	5.65	5.82	15,060
19 Feb 24	5.82500 +0.00	6.00	5.65	5.82	34,589
16 Feb 24	5.82500 +0.00	6.00	5.65	5.82	509
15 Feb 24	5.82500 +0.00	5.95	5.82	5.82	28
14 Feb 24	5.82500 +0.00	6.00	5.82	5.82	83
13 Feb 24	5.82500 +0.00	6.00	5.82	5.82	83
12 Feb 24	5.82500 +0.00	6.00	5.82	5.82	5,023
09 Feb 24	5.82500 +0.00	6.00	5.82	5.82	8
08 Feb 24	5.82500 +0.00	6.00	5.82	5.82	16
07 Feb 24	5.82500 +0.00	6.00	5.65	5.82	814
06 Feb 24	5.82500 -0.03	5.95	5.65	5.82	5,181
05 Feb 24	5.85000 +0.03	5.85	5.65	5.82	6,350
02 Feb 24	5.82500 +0.00	5.90	5.50	5.82	103,000
01 Feb 24	5.82500 +0.07	5.82	5.65	5.75	101,937
31 Jan 24	5.75000 +0.00	5.75	5.55	5.75	30,000
30 Jan 24	5.75000 +0.00	6.00	5.60	5.75	21,536
29 Jan 24	5.75000 +0.00	5.75	5.50	5.75	59,321
26 Jan 24	5.75000 +0.00	6.00	5.75	5.75	0
25 Jan 24	5.75000 +0.00	6.00	5.75	5.75	0
24 Jan 24	5.75000 +0.00	6.00	5.75	5.75	633
23 Jan 24	5.75000 +0.10	6.00	5.75	5.75	633
22 Jan 24	5.65000 -0.10	5.65	5.51	5.65	58,204
19 Jan 24	5.75000 +0.00	5.75	5.50	5.75	90
18 Jan 24	5.75000 +0.00	5.80	5.75	5.75	5,000
17 Jan 24	5.75000 +0.00	5.75	5.53	5.75	1,867
16 Jan 24	5.75000 +0.35	5.75	5.30	5.50	276,806
15 Jan 24	5.40000 +0.03	5.50	5.30	5.38	276,806
12 Jan 24	5.37500 +0.00	5.48	5.30	5.38	180,364
11 Jan 24	5.37500 +0.00	5.48	5.30	5.38	180,364
10 Jan 24	5.37500 +0.00	5.45	5.25	5.38	665,280
09 Jan 24	5.37500 +0.00	5.45	5.25	5.38	665,280
08 Jan 24	5.37500 +0.00	5.40	5.38	5.38	565
05 Jan 24	5.37500 +0.13	5.40	5.38	5.38	565
04 Jan 24	5.25000 +0.00	5.28	5.25	5.25	128,059
03 Jan 24	5.25000 +0.00	5.25	5.20	5.25	60,000
02 Jan 24	5.25000 +0.13	5.49	5.20	5.25	239,643
29 Dec 23	5.12500 +0.14	5.25	4.95	5.10	158,828
28 Dec 23	4.98000 +0.13	5.25	4.95	4.95	158,828
27 Dec 23	4.85000 +0.00	5.00	4.70	4.85	40,356
22 Dec 23	4.85000 -0.13	4.95	4.85	4.95	100,000
21 Dec 23	4.97500 -0.28	5.20	4.97	5.20	92,903
20 Dec 23	5.25000 +0.00	5.29	5.25	5.25	9,000
19 Dec 23	5.25000 -0.13	5.35	5.25	5.35	65,000
18 Dec 23	5.37500 -0.22	5.50	5.30	5.50	130,000
15 Dec 23	5.60000 -0.03	6.30	5.50	5.63	789,149
14 Dec 23	5.62500 +0.00	5.63	5.50	5.63	25,000
13 Dec 23	5.62500 +0.00	5.63	5.60	5.63	50,000
12 Dec 23	5.62500 -0.47	6.00	5.63	6.00	400,834
11 Dec 23	6.10000 -0.15	6.50	6.10	6.25	400,000
08 Dec 23	6.25000 +0.00	6.50	6.05	6.25	480,000
07 Dec 23	6.25000 +0.00	6.25	6.00	6.25	8,080
06 Dec 23	6.25000 +0.00	6.25	6.00	6.25	8,080
05 Dec 23	6.25000 +0.00	6.30	6.00	6.25	336,170
04 Dec 23	6.25000 +0.00	6.30	6.00	6.25	336,170
01 Dec 23	6.25000 +0.00	6.25	6.05	6.25	38,000
30 Nov 23	6.25000 -0.13	6.25	6.05	6.25	38,000
29 Nov 23	6.37500 -0.13	6.50	6.05	6.50	102,477
28 Nov 23	6.50000 +0.00	6.51	6.25	6.50	23,500
27 Nov 23	6.50000 -0.13	6.50	6.00	6.50	150,000
24 Nov 23	6.62500 +0.00	6.63	6.25	6.63	400,000
23 Nov 23	6.62500 +0.00	6.63	6.63	6.63	0
22 Nov 23	6.62500 +0.00	6.66	6.63	6.63	375
21 Nov 23	6.62500 +0.00	6.63	6.29	6.63	16,359
20 Nov 23	6.62500 +0.00	6.63	6.63	6.63	0
17 Nov 23	6.62500 +0.00	6.63	6.63	6.63	30,864
16 Nov 23	6.62500 +0.00	6.63	6.29	6.63	370
15 Nov 23	6.62500 +0.00	6.63	6.63	6.63	0
14 Nov 23	6.62500 +0.00	6.63	6.29	6.63	84,768
13 Nov 23	6.62500 +0.00	6.63	6.36	6.63	10,788
10 Nov 23	6.62500 +0.00	6.63	6.00	6.63	120,000
09 Nov 23	6.62500 +0.13	6.63	6.25	6.63	77,500
08 Nov 23	6.50000 -0.13	6.50	6.32	6.50	52,500
07 Nov 23	6.62500 +0.00	7.00	6.44	6.63	70,195
06 Nov 23	6.62500 +0.00	6.75	6.50	6.63	130,995
03 Nov 23	6.62500 +0.00	7.00	6.25	6.63	30,274
02 Nov 23	6.62500 +0.00	6.63	6.25	6.63	55,978
01 Nov 23	6.62500 +0.38	6.63	6.50	6.63	135,000
31 Oct 23	6.25000 -0.38	6.32	6.25	6.32	101,625
30 Oct 23	6.62500 +0.00	7.00	6.25	6.63	474
27 Oct 23	6.62500 +0.00	6.63	6.63	6.63	0
26 Oct 23	6.62500 +0.00	6.63	6.32	6.63	339
25 Oct 23	6.62500 +0.00	6.75	6.63	6.63	16
24 Oct 23	6.62500 +0.00	6.99	6.25	6.63	98
23 Oct 23	6.62500 +0.00	6.63	6.40	6.63	300
20 Oct 23	6.62500 +0.25	6.63	6.63	6.63	0
19 Oct 23	6.37500 +0.00	6.40	6.38	6.40	22,252
18 Oct 23	6.37500 +0.00	6.50	6.30	6.38	145,764
17 Oct 23	6.37500 +0.00	6.38	6.25	6.38	25,397
16 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
13 Oct 23	6.37500 +0.00	6.38	6.05	6.38	41,240
12 Oct 23	6.37500 +0.38	6.38	6.26	6.38	20,000
11 Oct 23	6.00000 -0.38	6.25	6.00	6.25	60,000
10 Oct 23	6.37500 -0.07	6.38	6.38	6.38	0
09 Oct 23	6.45000 +0.07	6.50	6.25	6.38	111,566
06 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
05 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
04 Oct 23	6.37500 +0.00	6.38	6.32	6.38	10,592
03 Oct 23	6.37500 +0.00	6.38	6.38	6.38	0
02 Oct 23	6.37500 +0.00	6.38	6.31	6.38	15
29 Sep 23	6.37500 +0.00	6.38	6.38	6.38	0
28 Sep 23	6.37500 -0.25	7.00	6.00	6.63	150,025
27 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
26 Sep 23	6.62500 +0.00	6.93	6.63	6.63	14
25 Sep 23	6.62500 +0.00	6.63	6.25	6.63	73,727
22 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
21 Sep 23	6.62500 +0.00	6.63	6.30	6.63	21,287
20 Sep 23	6.62500 +0.00	6.90	6.63	6.63	14
19 Sep 23	6.62500 +0.00	6.63	6.30	6.63	4,455
18 Sep 23	6.62500 +0.00	6.63	6.30	6.63	1,233
15 Sep 23	6.62500 +0.00	6.70	6.63	6.63	373
14 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
13 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
12 Sep 23	6.62500 +0.00	6.70	6.63	6.63	2,895
11 Sep 23	6.62500 +0.00	6.63	6.60	6.63	2,000
08 Sep 23	6.62500 +0.00	7.00	6.63	6.63	239
07 Sep 23	6.62500 +0.00	7.05	6.63	6.63	991
06 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
05 Sep 23	6.62500 +0.00	6.63	6.63	6.63	0
04 Sep 23	6.62500 +0.00	6.75	6.30	6.63	1,557
01 Sep 23	6.62500 +0.00	6.70	6.30	6.63	27,181
31 Aug 23	6.62500 +0.00	6.63	6.63	6.63	0
30 Aug 23	6.62500 +0.00	6.63	6.38	6.63	46,044
29 Aug 23	6.62500 +0.25	6.63	6.25	6.38	46,070
25 Aug 23	6.37500 +0.00	6.38	6.26	6.38	2,000
24 Aug 23	6.37500 +0.00	6.38	6.38	6.38	0
23 Aug 23	6.37500 +0.00	6.38	6.38	6.38	0
22 Aug 23	6.37500 +0.13	6.50	6.00	6.25	40,030
21 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
18 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
17 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
16 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
15 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
14 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
11 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
10 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
09 Aug 23	6.25000 +0.00	6.25	6.25	6.25	0
08 Aug 23	6.25000 +0.00	6.25	6.20	6.25	15,000
07 Aug 23	6.25000 +0.00	6.25	6.00	6.25	48,256
04 Aug 23	6.25000 +0.00	6.25	6.00	6.25	28,957
03 Aug 23	6.25000 +0.00	6.25	6.10	6.25	56,480
02 Aug 23	6.25000 +0.00	6.25	6.00	6.25	24,910
01 Aug 23	6.25000 +0.00	6.25	6.00	6.25	1,200
31 Jul 23	6.25000 +0.00	6.25	5.97	6.25	38,040
28 Jul 23	6.25000 +0.10	6.25	6.25	6.25	38,107
27 Jul 23	6.15000 +0.03	6.15	6.00	6.13	1,551
26 Jul 23	6.12500 +0.25	6.50	6.00	6.00	30,019
25 Jul 23	5.87500 +0.18	6.00	5.88	5.88	16,670
24 Jul 23	5.70000 -0.05	6.00	5.66	5.75	22,085
21 Jul 23	5.75000 +0.00	5.75	5.70	5.75	20,000
20 Jul 23	5.75000 +0.00	6.25	5.70	5.75	6,602
19 Jul 23	5.75000 +0.00	5.75	5.75	5.75	0
18 Jul 23	5.75000 +0.00	5.75	5.75	5.75	0
17 Jul 23	5.75000 -0.38	6.25	5.75	6.13	47,905
14 Jul 23	6.12500 +0.00	6.18	6.13	6.13	97
13 Jul 23	6.12500 +0.00	6.20	5.80	6.13	2,093,156
12 Jul 23	6.12500 +0.00	6.13	6.13	6.13	0
11 Jul 23	6.12500 +0.00	6.25	6.00	6.13	21,424
10 Jul 23	6.12500 -0.13	6.25	6.13	6.25	92,036
07 Jul 23	6.25000 +0.00	6.50	6.00	6.25	107,154
06 Jul 23	6.25000 +0.00	6.25	6.00	6.25	12,903
05 Jul 23	6.25000 +0.00	6.25	6.25	6.25	0
04 Jul 23	6.25000 +0.00	6.50	6.00	6.25	14,961
03 Jul 23	6.25000 +0.00	6.50	5.72	6.25	50,214
30 Jun 23	6.25000 -0.50	6.39	6.13	6.25	18,749
29 Jun 23	6.75000 +0.00	6.75	6.57	6.75	20,319
28 Jun 23	6.75000 +0.00	6.75	6.75	6.75	0
27 Jun 23	6.75000 +0.00	6.89	6.75	6.75	20,319
26 Jun 23	6.75000 +0.00	6.75	6.75	6.75	0
23 Jun 23	6.75000 +0.00	6.89	6.55	6.75	50,186
22 Jun 23	6.75000 -0.35	7.20	6.50	7.10	615,552
21 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
20 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
19 Jun 23	7.10000 +0.00	7.20	7.10	7.10	31
16 Jun 23	7.10000 +0.00	7.10	7.00	7.10	15,347
15 Jun 23	7.10000 +0.00	7.15	7.00	7.10	3,349
14 Jun 23	7.10000 +0.00	7.20	7.00	7.10	50,339
13 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
12 Jun 23	7.10000 +0.00	7.10	7.10	7.10	0
09 Jun 23	7.10000 -0.15	7.20	7.00	7.20	67,830
08 Jun 23	7.25000 +0.00	7.50	7.20	7.25	153
07 Jun 23	7.25000 +0.00	7.50	7.15	7.25	140,042
06 Jun 23	7.25000 +0.00	7.50	7.00	7.25	55
05 Jun 23	7.25000 +0.00	7.50	7.25	7.25	66,734
02 Jun 23	7.25000 +0.00	7.50	7.25	7.25	15
01 Jun 23	7.25000 +0.00	7.50	7.25	7.25	15
31 May 23	7.25000 +0.00	7.50	7.16	7.25	3,837
30 May 23	7.25000 +0.00	7.50	7.16	7.25	14,930
26 May 23	7.25000 -0.15	7.50	7.25	7.25	825,014
25 May 23	7.40000 +0.15	7.40	7.25	7.25	728
24 May 23	7.25000 +0.00	7.25	7.25	7.25	100,000
23 May 23	7.25000 +0.00	7.50	7.25	7.25	100,005
22 May 23	7.25000 +0.00	7.50	7.25	7.25	10,950
19 May 23	7.25000 +0.00	7.50	7.16	7.25	3,013
18 May 23	7.25000 +0.00	7.50	7.16	7.25	60,439
17 May 23	7.25000 +0.00	7.50	7.25	7.25	333
16 May 23	7.25000 +0.00	7.50	6.55	7.25	3,093
15 May 23	7.25000 +0.00	7.50	7.25	7.25	51
12 May 23	7.25000 +0.00	7.50	7.15	7.25	1,264
11 May 23	7.25000 -0.40	7.50	7.25	7.25	36,034
10 May 23	7.65000 +0.03	7.75	7.00	7.63	77,152
09 May 23	7.62500 -0.13	8.00	7.50	7.75	72,233
05 May 23	7.75000 +0.00	8.00	7.50	7.75	1,000,034
04 May 23	7.75000 +0.00	8.00	7.75	7.75	14
03 May 23	7.75000 +0.00	8.00	7.75	7.75	20,349
02 May 23	7.75000 +0.00	8.00	7.75	7.75	14
28 Apr 23	7.75000 +0.35	8.00	7.75	7.75	14
27 Apr 23	7.40000 -0.35	8.00	7.40	7.75	54,359
26 Apr 23	7.75000 +0.00	8.00	7.40	7.75	914
25 Apr 23	7.75000 +0.00	8.00	7.50	7.75	18,697
24 Apr 23	7.75000 +0.00	8.00	7.50	7.75	22,621
21 Apr 23	7.75000 +0.00	8.00	7.75	7.75	53,822
20 Apr 23	7.75000 +0.00	8.00	7.75	7.75	89
19 Apr 23	7.75000 +0.00	8.00	7.50	7.75	57,185
18 Apr 23	7.75000 +0.38	7.90	7.50	7.50	186,260
17 Apr 23	7.37500 -0.13	7.75	7.26	7.50	23,572
14 Apr 23	7.50000 +0.00	7.75	7.25	7.50	140
13 Apr 23	7.50000 +0.00	7.75	7.25	7.50	6,207
12 Apr 23	7.50000 -0.13	7.50	7.25	7.50	30,000
11 Apr 23	7.62500 -0.13	8.00	7.25	7.75	22,164
06 Apr 23	7.75000 +0.00	8.00	7.50	7.75	16,014
05 Apr 23	7.75000 +0.00	7.75	7.30	7.75	4,209
04 Apr 23	7.75000 +0.00	7.75	7.75	7.75	0
03 Apr 23	7.75000 +0.00	7.75	7.50	7.75	10,000
31 Mar 23	7.75000 +0.00	7.80	7.75	7.75	40,000
30 Mar 23	7.75000 +0.00	7.75	7.75	7.75	0
29 Mar 23	7.75000 +0.00	7.75	7.50	7.75	4,050
28 Mar 23	7.75000 +0.00	7.75	7.50	7.75	8,000
27 Mar 23	7.75000 +0.00	7.75	7.50	7.75	41,000
24 Mar 23	7.75000 -0.38	8.00	7.30	8.00	88,270
23 Mar 23	8.12500 +0.13	8.13	8.00	8.13	15,000
22 Mar 23	8.00000 -0.13	8.00	8.00	8.00	500
21 Mar 23	8.12500 +0.00	8.20	8.05	8.13	63,032
20 Mar 23	8.12500 -0.13	8.23	8.05	8.23	14,639
17 Mar 23	8.25000 +0.00	8.25	8.25	8.25	0
16 Mar 23	8.25000 +0.00	8.25	8.25	8.25	0
15 Mar 23	8.25000 +0.00	8.49	8.25	8.25	3,176
14 Mar 23	8.25000 +0.00	8.25	8.05	8.25	22,648
13 Mar 23	8.25000 -0.13	8.25	8.25	8.25	0
10 Mar 23	8.37500 +0.00	8.38	8.00	8.38	3,596
09 Mar 23	8.37500 +0.00	8.38	8.06	8.38	1,500
08 Mar 23	8.37500 -0.25	8.75	8.38	8.63	15,196
07 Mar 23	8.62500 +0.00	8.68	8.50	8.63	20,512
06 Mar 23	8.62500 +0.00	8.75	8.50	8.63	8,555
03 Mar 23	8.62500 +0.00	8.75	8.50	8.63	22,511
02 Mar 23	8.62500 +0.00	8.63	8.50	8.63	250
01 Mar 23	8.62500 +0.00	8.74	8.63	8.63	250
28 Feb 23	8.62500 +0.00	8.63	8.50	8.63	45,000
27 Feb 23	8.62500 -0.13	8.63	8.50	8.63	14,234
24 Feb 23	8.75000 +0.00	9.00	8.50	8.75	185
23 Feb 23	8.75000 +0.00	8.90	8.50	8.75	4,724
22 Feb 23	8.75000 +0.00	9.00	8.75	8.75	5,000
21 Feb 23	8.75000 +0.00	9.00	8.50	8.75	212
20 Feb 23	8.75000 +0.00	9.00	8.50	8.75	46,664
17 Feb 23	8.75000 +0.00	9.00	8.50	8.75	4,164
16 Feb 23	8.75000 +0.00	8.90	8.40	8.75	32,139
15 Feb 23	8.75000 +0.00	9.00	8.60	8.75	14,451
14 Feb 23	8.75000 +0.00	9.00	8.50	8.75	12,060
13 Feb 23	8.75000 +0.00	9.00	8.75	8.75	1,769
10 Feb 23	8.75000 +0.00	8.75	8.50	8.75	7,550
09 Feb 23	8.75000 +0.00	8.75	8.75	8.75	0
08 Feb 23	8.75000 +0.00	8.75	8.50	8.75	11,506
07 Feb 23	8.75000 +0.00	8.80	8.60	8.75	25,059
06 Feb 23	8.75000 +0.00	8.75	8.60	8.75	1,035
03 Feb 23	8.75000 +0.00	8.75	8.75	8.75	0
02 Feb 23	8.75000 +0.00	8.75	8.60	8.75	17,110
01 Feb 23	8.75000 +0.00	8.80	8.65	8.75	31,969
31 Jan 23	8.75000 +0.00	8.99	8.75	8.75	3,204
30 Jan 23	8.75000 +0.00	9.00	8.50	8.75	180,174
27 Jan 23	8.75000 +0.00	8.99	8.75	8.75	52,255
26 Jan 23	8.75000 +0.00	8.85	8.75	8.75	11,643
25 Jan 23	8.75000 +0.00	9.00	8.50	8.75	174
24 Jan 23	8.75000 +0.00	8.75	8.75	8.75	0
23 Jan 23	8.75000 +0.00	9.00	8.50	8.75	66,600
20 Jan 23	8.75000 +0.00	9.00	8.75	8.75	69
19 Jan 23	8.75000 +0.00	8.99	8.75	8.75	4,003
18 Jan 23	8.75000 +0.00	9.00	8.50	8.75	43,899
17 Jan 23	8.75000 -0.13	8.75	8.75	8.75	0
16 Jan 23	8.87500 +0.00	9.00	8.88	8.88	354
13 Jan 23	8.87500 +0.00	9.70	8.88	8.88	53,872
12 Jan 23	8.87500 +0.00	9.00	8.80	8.88	1,369
11 Jan 23	8.87500 +0.13	9.00	8.88	8.88	27
10 Jan 23	8.75000 +0.00	9.00	8.75	8.75	65,022
09 Jan 23	8.75000 +0.25	9.00	8.50	8.50	50,162
06 Jan 23	8.50000 +0.00	9.00	8.00	8.50	432,069
05 Jan 23	8.50000 +0.00	9.00	8.00	8.50	18,484
04 Jan 23	8.50000 +0.00	9.00	8.50	8.50	471
03 Jan 23	8.50000 -0.25	9.00	8.00	8.75	65,668
30 Dec 22	8.75000 +0.25	9.00	8.75	8.75	1,122
29 Dec 22	8.50000 +0.00	8.50	8.50	8.50	26,000
28 Dec 22	8.50000 +0.25	8.90	8.50	8.50	45,605
23 Dec 22	8.25000 +0.00	8.25	8.25	8.25	0
22 Dec 22	8.25000 +0.00	8.25	8.25	8.25	0
21 Dec 22	8.25000 +0.00	8.45	8.00	8.25	240,479
20 Dec 22	8.25000 +0.00	8.50	8.24	8.25	70,165
19 Dec 22	8.25000 +0.00	8.35	8.25	8.25	10,000
16 Dec 22	8.25000 -0.13	8.36	8.25	8.36	28,765
15 Dec 22	8.37500 -0.13	8.75	8.38	8.38	45
14 Dec 22	8.50000 +0.13	8.75	8.36	8.38	511,543
13 Dec 22	8.37500 +0.00	8.38	8.38	8.38	0
12 Dec 22	8.37500 +0.00	8.75	8.36	8.38	1,200,242
09 Dec 22	8.37500 +0.00	8.75	8.00	8.38	10,135
08 Dec 22	8.37500 +0.13	8.38	8.35	8.38	1,500,104
07 Dec 22	8.25000 -0.13	8.75	8.25	8.38	230,280
06 Dec 22	8.37500 -0.13	8.75	8.10	8.25	31,734
05 Dec 22	8.50000 +0.60	8.50	7.50	7.90	103,894
02 Dec 22	7.90000 -0.10	8.00	7.90	7.90	54,000
01 Dec 22	8.00000 +0.00	8.30	7.50	7.75	278,505
30 Nov 22	8.00000 -0.25	8.00	7.30	8.00	222,938
29 Nov 22	8.25000 +0.00	8.49	8.25	8.25	83,333
28 Nov 22	8.25000 +0.00	8.25	8.25	8.25	0
25 Nov 22	8.25000 +0.00	8.50	8.00	8.25	1,035
24 Nov 22	8.25000 +0.00	8.25	8.25	8.25	0
23 Nov 22	8.25000 +0.00	8.25	8.21	8.25	500
22 Nov 22	8.25000 +0.00	8.27	8.25	8.25	48,453
21 Nov 22	8.25000 +0.00	8.44	8.25	8.25	23,664
18 Nov 22	8.25000 +0.00	8.50	8.25	8.25	200,000
17 Nov 22	8.25000 +0.00	8.25	8.25	8.25	0
16 Nov 22	8.25000 +0.00	8.30	8.25	8.30	9,405
15 Nov 22	8.25000 -0.25	8.75	8.00	8.50	264,295
14 Nov 22	8.50000 +0.00	8.75	8.30	8.50	31,373
11 Nov 22	8.50000 +0.00	8.50	8.50	8.50	0
10 Nov 22	8.50000 +0.00	8.50	8.45	8.50	29,006
09 Nov 22	8.50000 -0.50	8.70	8.50	8.63	147,878
14 Oct 22	9.00000 -0.25	9.00	9.00	9.00	4,000
13 Oct 22	9.25000 +0.00	9.25	9.00	9.25	2,272
12 Oct 22	9.25000 +0.00	9.25	9.00	9.25	320
11 Oct 22	9.25000 +0.00	9.29	9.25	9.25	107
10 Oct 22	9.25000 +0.00	9.50	9.00	9.25	27,704
07 Oct 22	9.25000 +0.00	9.50	9.00	9.25	40,785
06 Oct 22	9.25000 +0.00	9.50	9.00	9.25	7,820
05 Oct 22	9.25000 +0.00	9.25	9.00	9.25	35
04 Oct 22	9.25000 -0.25	9.50	9.25	9.25	15
03 Oct 22	9.50000 +0.25	9.50	9.05	9.25	1,693
30 Sep 22	9.25000 +0.00	9.50	9.00	9.25	408,751
29 Sep 22	9.25000 +0.00	9.25	9.00	9.25	182,590
28 Sep 22	9.25000 -0.05	9.50	9.00	9.25	125,340
27 Sep 22	9.30000 +0.05	9.50	9.00	9.25	105,010
26 Sep 22	9.25000 +0.25	9.25	9.25	9.25	0
23 Sep 22	9.00000 -0.25	9.25	9.00	9.25	97,500
22 Sep 22	9.25000 -0.25	9.50	9.05	9.50	29,574
21 Sep 22	9.50000 +0.25	10.00	9.05	9.50	3,095
20 Sep 22	9.25000 -0.25	9.45	9.00	9.45	6,090
16 Sep 22	9.50000 -0.25	9.55	9.50	9.55	79,850
15 Sep 22	9.75000 -0.15	10.00	9.50	9.75	48,192
14 Sep 22	9.90000 +0.40	10.00	9.50	9.75	68,554
13 Sep 22	9.50000 +0.00	9.75	9.50	9.75	65,236
12 Sep 22	9.50000 -0.25	9.70	9.50	9.70	126,805
09 Sep 22	9.75000 +0.00	10.00	9.70	9.75	4,582
08 Sep 22	9.75000 +0.00	9.80	9.50	9.75	158,584
07 Sep 22	9.75000 +0.00	10.00	9.50	9.75	34,860
06 Sep 22	9.75000 -0.15	10.00	9.75	9.90	123
05 Sep 22	9.90000 +0.00	10.10	9.85	9.90	30,209
02 Sep 22	9.90000 +0.05	10.00	9.80	9.90	23,608
01 Sep 22	9.85000 +0.00	10.20	9.80	10.15	288,391
31 Aug 22	9.85000 -0.30	10.20	9.85	10.15	10,200
30 Aug 22	10.15000 -0.05	10.50	9.80	9.90	80,278
26 Aug 22	10.20000 +0.20	10.20	9.78	9.78	125,978
25 Aug 22	10.00000 +0.10	10.00	9.50	9.75	132,324
24 Aug 22	9.90000 +0.10	10.00	9.50	9.75	238,291
23 Aug 22	9.80000 +0.05	10.00	9.55	9.75	105,452
22 Aug 22	9.75000 +0.00	10.00	9.50	9.75	183,144
19 Aug 22	9.75000 +0.00	10.00	9.55	9.75	2,833
18 Aug 22	9.75000 +0.10	9.79	9.75	9.75	50,950
17 Aug 22	9.65000 -0.25	10.00	9.65	9.90	852,630
16 Aug 22	9.90000 +0.10	10.00	9.81	9.90	500,961
15 Aug 22	9.80000 -0.10	10.30	9.80	9.90	60,184
12 Aug 22	9.90000 +0.25	10.10	9.80	9.80	563,173
11 Aug 22	9.65000 +0.02	9.65	9.20	9.63	159,900
10 Aug 22	9.62500 +0.00	10.00	9.25	9.63	16,665
09 Aug 22	9.62500 +0.00	9.69	9.25	9.63	74,035
08 Aug 22	9.62500 +0.00	10.00	9.31	9.63	248
05 Aug 22	9.62500 +0.00	10.00	9.31	9.63	15,250
04 Aug 22	9.62500 +0.38	10.00	9.25	9.63	541,263
03 Aug 22	9.25000 -0.13	10.00	9.25	9.38	88,013
02 Aug 22	9.37500 +0.00	9.38	9.25	9.38	10,000
01 Aug 22	9.37500 +0.00	9.50	9.38	9.38	10,000
29 Jul 22	9.37500 +0.13	9.38	9.38	9.38	0
28 Jul 22	9.25000 +0.13	9.25	9.25	9.25	0
27 Jul 22	9.12500 +0.25	9.13	8.00	8.88	157,744
26 Jul 22	8.87500 +0.25	8.90	8.75	8.75	83,615
25 Jul 22	8.62500 +0.13	8.64	8.50	8.63	2,870
22 Jul 22	8.50000 +0.13	8.70	8.00	8.38	245,078
21 Jul 22	8.37500 +0.00	8.40	8.00	8.38	1,050
20 Jul 22	8.37500 -0.15	8.50	8.01	8.50	141,038
19 Jul 22	8.52500 +0.00	8.52	8.50	8.52	19,834
18 Jul 22	8.52500 +0.15	8.74	8.50	8.52	105,572
15 Jul 22	8.37500 -0.88	9.00	8.01	9.00	513,689
14 Jul 22	9.25000 +0.00	9.25	9.00	9.25	3,006
13 Jul 22	9.25000 +0.00	9.50	9.00	9.25	75,012
12 Jul 22	9.25000 +0.25	9.40	9.00	9.25	10,696
11 Jul 22	9.00000 -0.50	9.00	9.00	9.00	8,849
08 Jul 22	9.50000 +0.25	9.50	9.10	9.25	8,425
07 Jul 22	9.25000 +0.00	9.70	9.15	9.38	106,752
06 Jul 22	9.25000 +0.00	9.80	9.00	9.38	234,700
05 Jul 22	9.25000 +0.00	9.39	9.00	9.25	196,528
04 Jul 22	9.25000 -0.38	10.00	9.00	9.63	417,407
01 Jul 22	9.62500 +0.75	10.00	8.85	8.88	274,206
30 Jun 22	8.87500 +0.88	9.00	8.40	8.40	138,486
29 Jun 22	8.00000 -0.25	8.75	8.00	8.25	42,044
28 Jun 22	8.25000 -0.13	8.50	8.10	8.25	26,866
27 Jun 22	8.37500 +1.13	8.60	7.11	7.25	252,060
24 Jun 22	7.25000 +0.00	7.85	7.25	7.25	250,101
23 Jun 22	7.25000 +0.00	7.50	7.25	7.25	26
22 Jun 22	7.25000 +0.00	7.50	7.11	7.25	9,672
21 Jun 22	7.25000 +0.00	7.25	7.15	7.25	2,308
20 Jun 22	7.25000 +0.00	7.25	7.15	7.25	3,063
17 Jun 22	7.25000 -0.25	7.50	7.10	7.25	97,788
16 Jun 22	7.50000 +0.63	7.95	7.00	7.00	116,245
15 Jun 22	6.87500 +0.00	6.97	6.78	6.88	91,733
14 Jun 22	6.87500 +0.00	6.88	6.79	6.88	970
13 Jun 22	6.87500 +0.00	7.00	6.88	6.88	157,100
10 Jun 22	6.87500 -0.13	7.00	6.78	6.78	78,857
09 Jun 22	7.00000 +0.00	7.00	6.97	6.97	231,540
08 Jun 22	7.00000 +0.25	7.00	6.88	6.88	55,742
07 Jun 22	6.75000 +0.13	6.75	6.75	6.75	0
06 Jun 22	6.62500 +0.00	6.75	6.63	6.63	255,467
01 Jun 22	6.62500 +0.00	6.63	6.63	6.63	0
31 May 22	6.62500 +0.38	7.00	6.00	6.25	273,310
30 May 22	6.25000 +0.00	6.50	6.25	6.25	300,000
27 May 22	6.25000 -0.50	6.75	6.05	6.75	1,092,011
26 May 22	6.75000 +0.00	6.75	6.75	6.75	0
25 May 22	6.75000 +0.00	6.75	6.57	6.75	200
24 May 22	6.75000 +0.00	6.75	6.75	6.75	0
23 May 22	6.75000 +0.00	6.75	6.75	6.75	10,000
20 May 22	6.75000 +0.00	6.75	6.56	6.75	72
19 May 22	6.75000 +0.00	6.75	6.75	6.75	0
18 May 22	6.75000 +0.00	6.75	6.75	6.75	0
17 May 22	6.75000 +0.00	6.75	6.75	6.75	0
16 May 22	6.75000 +0.00	6.75	6.75	6.75	0
13 May 22	6.75000 +0.00	6.75	6.50	6.75	25,000
12 May 22	6.75000 +0.00	6.75	6.75	6.75	0
11 May 22	6.75000 +0.00	6.75	6.75	6.75	0
10 May 22	6.75000 +0.00	6.75	6.75	6.75	0
09 May 22	6.75000 +0.00	6.75	6.70	6.75	4,050
06 May 22	6.75000 +0.00	6.75	6.75	6.75	0
05 May 22	6.75000 +0.00	6.89	6.75	6.75	72
04 May 22	6.75000 +0.00	6.90	6.75	6.75	3,334
03 May 22	6.75000 +0.13	6.75	6.75	6.75	44,148
29 Apr 22	6.62500 +0.00	6.75	6.63	6.63	75,814
28 Apr 22	6.62500 -0.50	7.00	6.60	7.00	172,000
27 Apr 22	7.12500 +0.25	7.25	7.00	7.00	382,650
26 Apr 22	6.87500 +0.00	6.88	6.54	6.88	9,433
25 Apr 22	6.87500 +0.00	6.88	6.50	6.88	6,024
22 Apr 22	6.87500 +0.00	6.88	6.75	6.88	0
21 Apr 22	6.87500 +0.00	6.88	6.88	6.88	0
20 Apr 22	6.87500 -0.13	6.88	6.75	6.88	6,597
19 Apr 22	7.00000 +0.25	7.00	7.00	7.00	36,000
14 Apr 22	6.75000 -0.10	6.90	6.54	6.75	143,665
13 Apr 22	6.85000 -0.03	6.90	6.54	6.88	143,665
12 Apr 22	6.87500 +0.00	6.90	6.88	6.88	20,000
11 Apr 22	6.87500 +0.00	7.03	6.75	6.88	306
08 Apr 22	6.87500 -0.13	7.25	6.50	7.00	48,042
07 Apr 22	7.00000 +0.00	7.15	6.77	7.00	20,131
06 Apr 22	7.00000 +0.00	7.25	7.00	7.00	48,281
05 Apr 22	7.00000 +0.00	7.00	7.00	7.00	0
04 Apr 22	7.00000 -0.13	7.25	6.75	7.13	48,881
01 Apr 22	7.12500 +0.00	7.24	7.02	7.13	15,288
31 Mar 22	7.12500 +0.00	7.25	7.01	7.13	9,500
30 Mar 22	7.12500 +0.00	7.25	7.01	7.13	9,500
29 Mar 22	7.12500 +0.00	7.13	7.13	7.13	0
28 Mar 22	7.12500 -0.09	7.25	7.01	7.13	9,500
25 Mar 22	7.21400 +0.20	7.21	7.21	7.21	7,500
24 Mar 22	7.01250 +0.00	7.01	7.01	7.01	10,000
23 Mar 22	7.01250 -0.11	7.01	7.01	7.01	10,000
22 Mar 22	7.12500 +0.00	7.20	7.05	7.13	89,711
21 Mar 22	7.12500 +0.00	7.21	7.00	7.13	13,411
18 Mar 22	7.12500 -0.09	7.13	7.13	7.13	1,786
17 Mar 22	7.21400 +0.09	7.21	7.21	7.21	665
16 Mar 22	7.12500 +0.00	7.13	7.13	7.13	200
15 Mar 22	7.12500 -0.09	7.13	7.13	7.13	0
14 Mar 22	7.21500 +0.09	7.22	7.22	7.22	250
11 Mar 22	7.12500 -0.13	7.22	7.00	7.13	95,965
10 Mar 22	7.25000 +0.00	7.25	7.25	7.25	559
09 Mar 22	7.25000 +0.13	7.25	7.25	7.25	15,148
08 Mar 22	7.12500 +0.00	7.25	7.10	7.13	2,720
07 Mar 22	7.12500 -0.13	7.25	7.05	7.25	28,742
04 Mar 22	7.25000 +0.00	7.40	7.20	7.25	44,735
03 Mar 22	7.25000 -0.15	7.47	7.00	7.25	64,633
02 Mar 22	7.40000 +0.15	7.40	7.40	7.40	13,408
01 Mar 22	7.25000 -0.15	7.25	7.25	7.25	0
28 Feb 22	7.40000 +0.20	7.50	7.40	7.40	23,216
25 Feb 22	7.20000 -0.05	7.20	7.20	7.20	25,000
24 Feb 22	7.25000 -0.32	7.75	7.00	7.25	20,660
23 Feb 22	7.56500 -0.18	7.57	7.50	7.57	28,590
22 Feb 22	7.75000 +0.13	7.75	7.55	7.63	30,386
21 Feb 22	7.62500 -0.06	7.75	7.50	7.63	102,971
18 Feb 22	7.68750 +0.00	7.69	7.69	7.69	624
17 Feb 22	7.68750 +0.06	7.69	7.69	7.69	624
16 Feb 22	7.62500 +0.38	7.75	7.50	7.50	21,578
15 Feb 22	7.25000 -0.13	7.56	7.00	7.38	105,000
14 Feb 22	7.37500 -0.25	7.75	7.00	7.63	155,313
11 Feb 22	7.62500 +0.13	7.74	7.50	7.50	89,641
10 Feb 22	7.50000 +0.00	7.50	7.50	7.50	10,000
09 Feb 22	7.50000 +0.00	7.50	7.50	7.50	20,000
08 Feb 22	7.50000 -0.13	7.50	7.50	7.50	20,000
07 Feb 22	7.62500 +0.13	7.63	7.63	7.63	0
04 Feb 22	7.50000 -0.50	7.50	7.50	7.50	20,000
03 Feb 22	8.00000 +0.00	8.00	8.00	8.00	312
02 Feb 22	8.00000 +0.00	8.00	8.00	8.00	312
01 Feb 22	8.00000 +0.34	8.00	8.00	8.00	312
31 Jan 22	7.66000 -0.09	7.66	7.50	7.66	21,820
28 Jan 22	7.75000 +0.00	8.00	7.67	8.00	22,344
27 Jan 22	7.75000 +0.10	7.75	7.75	7.75	33,472
26 Jan 22	7.65000 +0.00	7.65	7.65	7.65	33,472
25 Jan 22	7.65000 -0.35	7.65	7.65	7.65	33,472
24 Jan 22	8.00000 +0.00	8.00	8.00	8.00	6,250
21 Jan 22	8.00000 +0.13	8.00	8.00	8.00	90,000
20 Jan 22	7.87500 -0.13	8.00	7.82	7.88	813,296
19 Jan 22	8.00000 +0.13	8.00	8.00	8.00	200
18 Jan 22	7.87500 -0.11	7.99	7.75	7.99	11,312
17 Jan 22	7.98800 +0.11	7.99	7.99	7.99	600
14 Jan 22	7.87500 +0.00	7.99	7.75	7.99	28,908
13 Jan 22	7.87500 +0.13	8.00	7.75	7.88	110,000
12 Jan 22	7.75000 +0.13	8.00	7.51	7.51	90,143
11 Jan 22	7.62500 +0.00	7.70	7.54	7.54	35,870
10 Jan 22	7.62500 +0.00	7.74	7.50	7.63	77,573
07 Jan 22	7.62500 +0.09	7.70	7.50	7.63	131,188
06 Jan 22	7.53750 -0.04	7.54	7.51	7.54	70,200
05 Jan 22	7.58000 -0.05	7.58	7.58	7.58	30,941
04 Jan 22	7.62500 +0.00	7.70	7.55	7.60	397,486
31 Dec 21	7.62500 -0.03	7.63	7.63	7.63	0
30 Dec 21	7.65000 -0.10	7.70	7.65	7.65	384,336
29 Dec 21	7.75000 +0.00	8.00	7.75	7.75	183,613
24 Dec 21	7.75000 +0.05	7.75	7.75	7.75	133,374
23 Dec 21	7.70000 +0.10	7.70	7.70	7.70	25,714
22 Dec 21	7.60000 +0.05	7.60	7.60	7.60	15,000
21 Dec 21	7.55000 +0.00	7.56	7.52	7.55	9,500
20 Dec 21	7.55000 +0.00	7.55	7.55	7.55	0
17 Dec 21	7.55000 +0.00	7.56	7.50	7.55	12,104
16 Dec 21	7.55000 +0.00	7.56	7.52	7.55	4,610
15 Dec 21	7.55000 +0.00	7.55	7.55	7.55	0
14 Dec 21	7.55000 +0.00	7.55	7.55	7.55	0
13 Dec 21	7.55000 -0.07	7.62	7.50	7.62	73,485
10 Dec 21	7.62500 +0.00	7.63	7.63	7.63	0
09 Dec 21	7.62500 +0.00	7.63	7.63	7.63	0
08 Dec 21	7.62500 -0.03	7.63	7.63	7.63	0
07 Dec 21	7.65000 +0.03	7.70	7.65	7.65	160,000
06 Dec 21	7.62500 -0.07	7.63	7.63	7.63	0
03 Dec 21	7.70000 +0.07	7.70	7.70	7.70	10,000
02 Dec 21	7.62500 +0.00	7.75	7.50	7.63	35,000
01 Dec 21	7.62500 +0.13	7.69	7.51	7.63	125,000
30 Nov 21	7.50000 -0.16	7.50	7.50	7.50	20,000
29 Nov 21	7.66250 +0.04	7.70	7.66	7.66	82,534
26 Nov 21	7.62500 +0.13	7.75	7.50	7.63	15,034
25 Nov 21	7.50000 -0.25	7.50	7.50	7.50	25,000
24 Nov 21	7.75000 +0.00	7.75	7.51	7.75	8,999
23 Nov 21	7.75000 +0.00	7.80	7.61	7.75	130,125
22 Nov 21	7.75000 +0.17	8.00	7.75	7.75	277,724
19 Nov 21	7.58400 -0.17	7.58	7.58	7.58	10,000
18 Nov 21	7.75000 +0.25	7.80	7.50	7.50	258,867
17 Nov 21	7.50000 +0.25	7.60	7.50	7.50	12,794
16 Nov 21	7.25000 -0.22	7.25	7.25	7.25	22,609
15 Nov 21	7.47500 +0.00	7.70	7.26	7.47	20,050
12 Nov 21	7.47500 -0.16	7.50	7.25	7.50	7,000
11 Nov 21	7.63000 +0.13	7.63	7.63	7.63	64,115
10 Nov 21	7.50000 +0.00	7.50	7.50	7.50	30,000
09 Nov 21	7.50000 -0.15	7.50	7.50	7.50	3,799
08 Nov 21	7.65000 +0.05	7.70	7.50	7.60	54,384
05 Nov 21	7.60000 +0.00	7.70	7.50	7.60	106,052
04 Nov 21	7.60000 +0.00	7.65	7.55	7.60	61,320
03 Nov 21	7.60000 -0.06	7.60	7.60	7.60	0
02 Nov 21	7.66000 +0.15	7.66	7.66	7.66	3,576
01 Nov 21	7.51000 -0.09	7.51	7.50	7.51	29,297
29 Oct 21	7.60000 +0.00	7.60	7.60	7.60	0
28 Oct 21	7.60000 -0.28	7.75	7.50	7.75	386,907
27 Oct 21	7.87500 -0.25	8.00	7.70	8.00	147,039
26 Oct 21	8.12500 +0.00	8.13	8.13	8.13	0
25 Oct 21	8.12500 -0.38	9.00	8.00	8.60	368,891
22 Oct 21	8.50000 -0.10	8.50	8.20	8.50	63,734
21 Oct 21	8.60000 +0.58	8.99	8.00	8.02	480,198
20 Oct 21	8.02500 +0.00	8.02	8.02	8.02	0
19 Oct 21	8.02500 +0.00	8.02	8.02	8.02	0
18 Oct 21	8.02500 +0.03	8.25	7.65	8.02	40,298
15 Oct 21	7.99000 +0.21	7.99	7.80	7.80	17,000
14 Oct 21	7.77500 +0.00	7.80	7.55	7.78	219,000
13 Oct 21	7.77500 +0.18	7.78	7.78	7.78	0
12 Oct 21	7.60000 -0.18	7.60	7.60	7.60	11,326
11 Oct 21	7.77500 -0.03	7.78	7.78	7.78	0
08 Oct 21	7.80000 +0.03	7.93	7.80	7.80	135,000
07 Oct 21	7.77500 -0.03	7.78	7.78	7.78	0
06 Oct 21	7.80000 +0.03	7.93	7.57	7.78	17,635
05 Oct 21	7.77500 -0.03	7.78	7.78	7.78	0
04 Oct 21	7.80000 -0.21	8.32	7.55	8.15	356,292
01 Oct 21	8.01000 -0.14	8.01	7.90	8.01	19,253
30 Sep 21	8.15000 -0.17	8.15	8.15	8.15	0
29 Sep 21	8.31800 -0.01	8.32	8.32	8.32	2,298
28 Sep 21	8.32400 +0.00	8.32	8.32	8.32	18,333
27 Sep 21	8.32500 +0.18	8.32	8.32	8.32	174
24 Sep 21	8.15000 -0.29	8.32	8.01	8.15	431
23 Sep 21	8.44000 +0.24	8.44	8.44	8.44	20,000
22 Sep 21	8.20000 +0.05	8.20	8.01	8.15	187,576
21 Sep 21	8.15000 -0.33	8.50	8.10	8.25	10,585
20 Sep 21	8.47500 +0.23	8.48	8.48	8.48	1,769
17 Sep 21	8.25000 -0.35	8.80	8.00	8.40	111,473
16 Sep 21	8.59900 +0.20	8.60	8.60	8.60	558
15 Sep 21	8.40000 +0.00	8.40	8.25	8.40	29,860
14 Sep 21	8.40000 +0.00	8.40	8.40	8.40	25,000
13 Sep 21	8.40000 -0.10	8.65	8.04	8.40	96,347
10 Sep 21	8.50000 +0.00	8.95	8.50	8.50	5,050
09 Sep 21	8.50000 +0.10	8.60	8.50	8.50	45,000
08 Sep 21	8.40000 +0.00	8.65	8.02	8.40	47,866
07 Sep 21	8.40000 -0.05	9.00	8.02	8.40	14,815
06 Sep 21	8.45000 +0.05	8.80	8.45	8.45	20,000
03 Sep 21	8.40000 +0.00	8.40	8.40	8.40	0
02 Sep 21	8.40000 +0.25	8.40	8.04	8.15	51,546
01 Sep 21	8.15000 -0.10	8.45	8.00	8.25	136,614
31 Aug 21	8.25000 -0.40	8.50	8.00	8.40	51,779
27 Aug 21	8.65000 +0.25	8.65	8.65	8.65	289
26 Aug 21	8.40000 +0.18	8.65	8.20	8.40	20,907
25 Aug 21	8.22000 -0.03	8.22	8.22	8.22	54,800
24 Aug 21	8.25000 -0.30	8.70	8.21	8.55	104,335
23 Aug 21	8.55000 +0.15	8.80	8.50	8.50	269,311
20 Aug 21	8.40000 -0.10	8.80	8.40	8.40	145,810
19 Aug 21	8.50000 +0.00	9.00	8.00	8.40	718,851
18 Aug 21	8.50000 +0.00	8.50	8.50	8.50	53,000
17 Aug 21	8.50000 +0.39	8.66	8.50	8.50	263,332
16 Aug 21	8.11000 -0.29	8.11	8.02	8.11	35,819
13 Aug 21	8.40000 +0.00	8.75	8.11	8.40	8,131
12 Aug 21	8.40000 +0.00	8.50	8.10	8.40	56,634
11 Aug 21	8.40000 +0.15	8.50	8.10	8.25	3,485,956
10 Aug 21	8.25000 +0.15	8.25	8.25	8.25	0
09 Aug 21	8.10000 -0.40	8.10	8.00	8.10	40,750
06 Aug 21	8.50000 -0.15	8.80	8.50	8.65	23,356
05 Aug 21	8.65000 +0.13	8.80	8.50	8.75	36,463
04 Aug 21	8.51500 -0.23	8.52	8.50	8.52	20,500
02 Aug 21	8.75000 +0.23	8.89	8.52	8.75	66
30 Jul 21	8.51500 +0.00	8.52	8.52	8.52	76
29 Jul 21	8.51500 -0.23	8.52	8.52	8.52	1,178
28 Jul 21	8.75000 -0.18	8.99	8.50	8.75	93,397
27 Jul 21	8.93000 +0.27	8.93	8.93	8.93	12,420
26 Jul 21	8.66000 -0.09	8.66	8.66	8.66	250
23 Jul 21	8.75000 -0.25	9.06	8.50	9.06	127,589
22 Jul 21	9.00000 +0.00	9.18	9.00	9.13	22,236
21 Jul 21	9.00000 -0.18	9.00	9.00	9.00	45,000
20 Jul 21	9.18000 +0.06	9.20	9.18	9.18	15,465
19 Jul 21	9.12500 +0.00	9.20	9.06	9.13	7,397
16 Jul 21	9.12500 +0.13	9.20	9.06	9.13	771
15 Jul 21	9.00000 -0.07	9.24	8.80	9.13	224,542
14 Jul 21	9.07000 -0.06	9.07	9.07	9.07	18,294
13 Jul 21	9.12500 +0.00	9.25	9.01	9.13	606,352
12 Jul 21	9.12500 -0.13	9.20	9.02	9.13	188,710
09 Jul 21	9.25000 +0.13	9.25	9.25	9.25	3,687
08 Jul 21	9.12500 -0.63	9.35	9.05	9.35	282,518
07 Jul 21	9.75000 +0.30	10.00	9.32	9.45	672,232
06 Jul 21	9.45000 +0.20	9.86	9.26	9.26	265,529
05 Jul 21	9.25000 +0.38	9.50	8.90	8.90	262,523
02 Jul 21	8.87500 +0.48	9.00	8.35	8.38	649,643
01 Jul 21	8.40000 +0.02	8.50	8.40	8.40	73,241
30 Jun 21	8.38220 +0.00	8.49	8.38	8.38	5,643
29 Jun 21	8.38000 -0.12	8.50	8.38	8.38	120,524
28 Jun 21	8.50000 +0.17	8.50	8.33	8.38	418,352
25 Jun 21	8.33000 +0.01	8.33	8.33	8.33	12,605
24 Jun 21	8.32500 +0.07	8.49	8.32	8.32	6,429
23 Jun 21	8.25000 +0.00	8.50	8.25	8.25	174,898
22 Jun 21	8.25000 -0.25	8.45	8.15	8.25	14,144
21 Jun 21	8.50000 +0.00	8.50	8.13	8.25	2,907,041
18 Jun 21	8.50000 +0.91	8.50	8.10	8.10	3,337,365
17 Jun 21	7.59500 +0.00	7.59	7.26	7.59	80,000
16 Jun 21	7.59500 -0.41	7.59	7.57	7.59	41,040
15 Jun 21	8.00000 +0.00	8.15	7.57	8.00	170,690
14 Jun 21	8.00000 +0.00	8.15	7.55	8.00	102,670
11 Jun 21	8.00000 +0.25	8.35	7.95	7.95	149,187
10 Jun 21	7.75000 +0.00	8.04	7.57	7.75	4,558,064
09 Jun 21	7.75000 -0.25	7.99	7.57	7.88	5,803
08 Jun 21	8.00000 -0.40	8.30	8.00	8.00	243,547
07 Jun 21	8.40000 +0.40	8.50	7.75	8.00	4,110,947
04 Jun 21	8.00000 +0.25	8.50	7.70	7.75	60,458
03 Jun 21	7.75000 +1.00	8.00	7.50	7.75	580,401
01 Jun 21	6.75000 -0.05	6.90	6.55	6.75	54,271
28 May 21	6.80000 +0.25	6.80	6.80	6.80	4,000,000
27 May 21	6.55000 -0.45	6.55	6.55	6.55	160
26 May 21	7.00000 +0.25	7.00	6.55	6.75	14,850
25 May 21	6.75000 -0.24	7.00	6.55	6.75	23,047
24 May 21	6.99000 +0.24	6.99	6.99	6.99	1,263
21 May 21	6.75000 +0.00	7.00	6.55	6.75	42,301
20 May 21	6.75000 +0.13	6.75	6.75	6.75	2,054,408
19 May 21	6.62500 -0.51	7.24	6.55	7.13	30,986
18 May 21	7.13000 +0.01	7.13	7.13	7.13	25,000
17 May 21	7.12500 -0.13	7.13	7.13	7.13	10,408
14 May 21	7.25000 -0.25	7.50	7.10	7.25	35,650
13 May 21	7.50000 +0.00	7.50	7.50	7.50	35,000
12 May 21	7.50000 +0.25	7.50	7.05	7.25	243,421
11 May 21	7.25000 +0.00	7.50	7.01	7.25	84,208
10 May 21	7.25000 +0.00	7.50	7.05	7.05	122,987
07 May 21	7.25000 +0.25	7.47	7.25	7.25	14,737
06 May 21	7.00000 +0.65	7.40	6.60	6.75	249,354
05 May 21	6.35000 -0.10	6.35	6.35	6.35	13,440
04 May 21	6.45000 +0.07	6.45	6.45	6.45	100,000
30 Apr 21	6.37500 -0.07	6.45	6.33	6.33	18,581
29 Apr 21	6.45000 -0.05	6.50	6.45	6.45	10,442
28 Apr 21	6.50000 +0.25	6.50	6.50	6.50	9,000
27 Apr 21	6.25000 +0.00	6.45	6.00	6.25	50,582
26 Apr 21	6.25000 +0.00	6.45	6.00	6.25	20,155
22 Apr 21	6.25000 +0.13	6.45	6.01	6.13	2,302
20 Apr 21	6.12500 -0.13	6.45	5.77	6.13	808
19 Apr 21	6.25000 +0.05	6.25	6.25	6.25	90,000
16 Apr 21	6.19500 +0.00	6.20	6.20	6.20	8,210
15 Apr 21	6.19500 +0.55	6.20	6.20	6.20	1,904
14 Apr 21	5.65000 -0.59	5.65	5.65	5.65	21,890
13 Apr 21	6.23500 +0.04	6.25	6.24	6.24	46,808
12 Apr 21	6.19500 +0.21	6.20	6.20	6.20	48
09 Apr 21	5.99000 +0.24	6.00	5.99	5.99	66,760
07 Apr 21	5.75000 +0.13	5.95	5.50	5.63	211,940
06 Apr 21	5.62500 -0.63	6.25	5.60	6.25	126,676
01 Apr 21	6.25000 +0.22	6.35	6.00	6.25	11,000
31 Mar 21	6.02500 -0.47	6.03	6.03	6.03	15,000
26 Mar 21	6.50000 +0.25	6.90	6.00	6.50	100,798
25 Mar 21	6.25000 -0.70	6.25	6.25	6.25	7,260
24 Mar 21	6.94500 +0.45	7.01	6.95	6.95	28,943
23 Mar 21	6.50000 +0.25	6.95	6.05	6.25	20,243
22 Mar 21	6.25000 +0.00	6.50	6.00	6.00	186,862
19 Mar 21	6.25000 +0.00	6.25	6.25	6.25	160
12 Mar 21	6.25000 +0.25	6.25	6.25	6.25	3,800
11 Mar 21	6.00000 -0.25	6.25	5.53	6.00	123
09 Mar 21	6.25000 -0.03	6.25	6.25	6.25	310
08 Mar 21	6.27500 +0.28	6.35	6.28	6.28	5,103
04 Mar 21	6.00000 -0.25	6.00	6.00	6.00	13,168
03 Mar 21	6.25000 -0.20	6.35	6.01	6.25	2,231
01 Mar 21	6.44500 +0.20	6.45	6.45	6.45	155
26 Feb 21	6.25000 -0.65	6.99	6.15	6.75	109,669
25 Feb 21	6.90000 +0.15	6.99	6.90	6.90	23,746
24 Feb 21	6.75000 +0.25	6.90	6.51	6.75	9,160
23 Feb 21	6.50000 -0.13	6.50	6.25	6.50	128,149
22 Feb 21	6.62500 +0.00	7.00	6.35	6.63	19,090
19 Feb 21	6.62500 -0.13	6.90	6.55	6.75	56,492
18 Feb 21	6.75000 -0.13	6.85	6.75	6.85	34,500
17 Feb 21	6.87500 +0.25	6.93	6.30	6.63	153,286
16 Feb 21	6.62500 +0.00	6.93	6.50	6.63	20,722
15 Feb 21	6.62500 +0.25	6.75	6.50	6.50	202,120
12 Feb 21	6.37500 +0.03	6.50	6.36	6.38	13,569
11 Feb 21	6.35000 -0.15	6.35	6.25	6.35	55,000
10 Feb 21	6.50000 +0.13	6.50	6.50	6.50	1,730,000
08 Feb 21	6.37500 +0.50	6.60	6.00	6.00	364,212
05 Feb 21	5.87500 -0.07	6.00	5.75	5.88	208,509
04 Feb 21	5.94000 +0.19	6.00	5.94	5.94	155,000
03 Feb 21	5.75000 +0.00	6.00	5.63	5.75	195,908
02 Feb 21	5.75000 +0.00	5.97	5.63	5.75	265
01 Feb 21	5.75000 +0.01	5.99	5.67	5.75	10,076
29 Jan 21	5.74380 +0.12	5.74	5.56	5.63	2,500,435
28 Jan 21	5.62500 +0.00	5.75	5.56	5.63	27,574
27 Jan 21	5.62500 -0.13	5.75	5.50	5.63	84,429
26 Jan 21	5.75000 +0.08	5.75	5.75	5.75	4,347
25 Jan 21	5.66850 -0.08	5.75	5.67	5.67	21,132
22 Jan 21	5.74500 +0.05	5.75	5.74	5.74	17,478
21 Jan 21	5.70000 -0.05	5.75	5.70	5.70	70,000
20 Jan 21	5.75000 +0.13	5.99	5.70	5.70	192,308
19 Jan 21	5.62500 +0.13	5.96	5.44	5.50	35,333
18 Jan 21	5.50000 +0.25	5.88	5.25	5.25	66,408
15 Jan 21	5.25000 -0.50	5.50	5.15	5.25	29,736
12 Jan 21	5.75000 +0.50	5.75	5.75	5.75	48,000
11 Jan 21	5.25000 +0.00	5.63	5.13	5.25	59,080
08 Jan 21	5.25000 -0.22	5.47	5.20	5.25	154,576
06 Jan 21	5.47500 +0.38	5.50	5.47	5.47	150,000
04 Jan 21	5.10000 -0.14	5.25	5.00	5.13	142,227
31 Dec 20	5.24380 -0.26	5.24	5.24	5.24	953
29 Dec 20	5.50000 +0.49	5.50	5.50	5.50	9,110
24 Dec 20	5.01250 -0.48	5.01	5.01	5.01	5,182
23 Dec 20	5.48750 -0.51	5.50	5.49	5.49	34,473
22 Dec 20	6.00000 +0.75	6.00	5.45	5.45	11,135
21 Dec 20	5.25000 +0.13	5.45	5.25	5.25	265,000
16 Dec 20	5.12500 +0.13	5.15	5.01	5.13	5,599
15 Dec 20	5.00000 -0.13	5.00	5.00	5.00	100,000
14 Dec 20	5.12500 +0.00	5.24	5.00	5.13	138,760
11 Dec 20	5.12500 +0.03	5.25	5.01	5.13	185,199
10 Dec 20	5.10000 +0.09	5.10	5.10	5.10	5,200
07 Dec 20	5.01250 -0.11	5.01	5.01	5.01	869
04 Dec 20	5.12500 +0.00	5.20	4.96	5.13	355,789
03 Dec 20	5.12500 +0.00	5.20	5.10	5.13	100,721
02 Dec 20	5.12500 +0.07	5.13	5.05	5.13	52,713
01 Dec 20	5.05000 -0.40	5.24	5.05	5.24	192,642
27 Nov 20	5.45000 +0.40	5.45	5.45	5.45	165
25 Nov 20	5.05000 -0.20	5.05	5.05	5.05	1,919
24 Nov 20	5.25000 -0.13	5.38	5.15	5.25	218,913
23 Nov 20	5.37500 +0.13	5.38	5.38	5.38	100
20 Nov 20	5.25000 +0.00	5.38	5.15	5.25	16,000
18 Nov 20	5.25000 +0.35	5.50	5.00	5.00	866,203
17 Nov 20	4.90000 +0.10	5.00	4.64	4.80	560,213
16 Nov 20	4.80000 -0.20	5.00	4.50	4.75	125,607
13 Nov 20	5.00000 -0.25	5.40	5.00	5.25	36,629
12 Nov 20	5.25000 +0.00	5.50	5.00	5.13	155,900
11 Nov 20	5.25000 -0.20	5.65	5.10	5.45	25,000
10 Nov 20	5.45000 -0.45	5.85	5.05	5.85	24,296
09 Nov 20	5.90000 -0.10	5.90	5.90	5.90	3,000
06 Nov 20	6.00000 +0.00	6.00	5.80	6.00	55,033
05 Nov 20	6.00000 -0.13	6.00	6.00	6.00	15,000
04 Nov 20	6.12500 +0.07	6.13	6.00	6.13	6,001
03 Nov 20	6.05000 -0.07	6.05	6.00	6.05	16,348
30 Oct 20	6.12500 -0.13	6.19	6.00	6.19	65,000
28 Oct 20	6.25000 -0.38	6.50	6.25	6.50	245,000
26 Oct 20	6.62500 -0.11	6.75	6.50	6.63	28,131
23 Oct 20	6.73750 +0.00	6.74	6.74	6.74	9,692
21 Oct 20	6.73750 +0.00	6.74	6.74	6.74	15,436
19 Oct 20	6.73750 +0.05	6.74	6.74	6.74	5,900
16 Oct 20	6.68500 +0.06	6.68	6.68	6.68	155,420
15 Oct 20	6.62500 +0.00	6.70	6.51	6.63	1,211,500
14 Oct 20	6.62500 -0.09	6.70	6.55	6.63	23,125
13 Oct 20	6.71250 +0.00	6.71	6.71	6.71	297
12 Oct 20	6.71250 +0.16	6.71	6.71	6.71	10,000
09 Oct 20	6.55500 -0.16	6.55	6.55	6.55	69,286
08 Oct 20	6.72000 +0.16	6.75	6.72	6.72	237,336
07 Oct 20	6.55500 +0.00	6.55	6.55	6.55	20,000
06 Oct 20	6.55500 -0.32	6.55	6.55	6.55	48,616
05 Oct 20	6.87500 +0.13	7.00	6.75	6.88	44,200
02 Oct 20	6.75000 -0.25	6.75	6.75	6.75	150,000
30 Sep 20	7.00000 +0.00	7.00	7.00	7.00	27,305
25 Sep 20	7.00000 -0.25	7.00	7.00	7.00	62,695
23 Sep 20	7.25000 +0.25	7.25	7.25	7.25	280,000
22 Sep 20	7.00000 -0.38	7.00	7.00	7.00	5,247
17 Sep 20	7.37500 +0.28	7.75	7.25	7.50	43,000
15 Sep 20	7.10000 -0.16	7.10	7.10	7.10	10,000
14 Sep 20	7.26000 -0.04	7.26	7.26	7.26	602
10 Sep 20	7.30000 -0.20	7.30	7.30	7.30	10,000
09 Sep 20	7.50000 +0.00	7.55	7.45	7.50	250,000
08 Sep 20	7.50000 -0.14	7.75	7.50	7.50	53,500
02 Sep 20	7.64000 +0.39	7.64	7.64	7.64	13,361
01 Sep 20	7.25000 +0.00	7.25	7.10	7.25	21,000
28 Aug 20	7.25000 -0.50	7.25	7.25	7.25	38,280
27 Aug 20	7.75000 +0.00	7.75	7.75	7.75	230
26 Aug 20	7.75000 +0.00	7.75	7.75	7.75	1,136
24 Aug 20	7.75000 +0.05	7.75	7.75	7.75	5,136
21 Aug 20	7.70000 -0.03	7.75	7.70	7.70	41,710
20 Aug 20	7.72500 +0.22	7.72	7.72	7.72	12,841
19 Aug 20	7.50000 +0.31	7.50	7.38	7.38	62,999
18 Aug 20	7.18750 -0.19	7.19	7.19	7.19	65,072
17 Aug 20	7.37500 +0.13	7.65	7.19	7.25	431,070
14 Aug 20	7.25000 -0.45	7.60	7.25	7.38	217,828
13 Aug 20	7.70000 +0.32	7.70	7.70	7.70	50,000
12 Aug 20	7.37500 +0.00	7.38	7.38	7.38	58,383
10 Aug 20	7.37500 +0.13	7.75	7.25	7.38	32,000
05 Aug 20	7.25000 -0.25	7.25	7.25	7.25	44,000
04 Aug 20	7.50000 +0.30	7.50	7.50	7.50	3,333
03 Aug 20	7.20000 -0.05	7.20	7.20	7.20	12,000
31 Jul 20	7.25000 -0.25	7.50	7.15	7.25	51,500
30 Jul 20	7.50000 +0.00	7.50	7.50	7.50	25,000
29 Jul 20	7.50000 +0.40	7.50	7.50	7.50	25,000
27 Jul 20	7.10000 -0.15	7.10	7.10	7.10	180,000
22 Jul 20	7.25000 +0.10	7.25	7.05	7.25	90,000
21 Jul 20	7.15000 +0.00	7.15	7.15	7.15	438
20 Jul 20	7.15000 -0.35	7.15	7.15	7.15	20,000
17 Jul 20	7.50000 +0.13	7.50	7.50	7.50	13,829
16 Jul 20	7.37500 -0.13	7.70	7.38	7.38	167,635
15 Jul 20	7.50000 -0.13	7.71	7.50	7.63	31,333
13 Jul 20	7.62500 -0.10	7.63	7.50	7.63	70,000
10 Jul 20	7.72500 +0.22	7.72	7.72	7.72	50,000
09 Jul 20	7.50000 +0.00	7.50	7.50	7.50	20,000
08 Jul 20	7.50000 +0.00	7.50	7.50	7.50	20,000
07 Jul 20	7.50000 -0.50	7.50	7.50	7.50	748,787
06 Jul 20	8.00000 +0.00	8.00	8.00	8.00	22,000
30 Jun 20	8.00000 +0.00	8.00	8.00	8.00	5,000
29 Jun 20	8.00000 -0.05	8.00	8.00	8.00	20,000
26 Jun 20	8.05000 +0.30	8.05	8.05	8.05	14,000
22 Jun 20	7.75000 +0.15	8.00	7.75	7.75	1,020,000
19 Jun 20	7.60000 -0.38	7.60	7.60	7.60	24,900
18 Jun 20	7.98000 +0.23	8.00	7.98	7.98	43,250
17 Jun 20	7.75000 +0.00	8.00	7.70	7.70	209,900
16 Jun 20	7.75000 +0.25	7.75	7.75	7.75	2,000
15 Jun 20	7.50000 -0.13	7.50	7.50	7.50	75,000
12 Jun 20	7.62500 -0.01	7.75	7.50	7.50	334,158
10 Jun 20	7.63750 +0.01	7.75	7.64	7.64	95,298
09 Jun 20	7.62500 -0.28	7.75	7.60	7.75	95,000
08 Jun 20	7.90000 +0.00	7.90	7.90	7.90	10,000
04 Jun 20	7.90000 +0.15	7.90	7.90	7.90	5,700
03 Jun 20	7.75000 -0.15	8.00	7.68	7.75	86,028
02 Jun 20	7.90000 +0.15	7.90	7.90	7.90	10,000
01 Jun 20	7.75000 +0.10	8.00	7.65	7.75	15,625
29 May 20	7.65110 +0.70	7.65	7.00	7.00	228,655
28 May 20	6.95000 -0.05	7.00	6.95	6.95	48,000
27 May 20	7.00000 +0.00	7.00	7.00	7.00	19,229
22 May 20	7.00000 +0.13	7.00	7.00	7.00	4,107
20 May 20	6.87500 +0.00	6.89	6.75	6.88	93,972
18 May 20	6.87500 -0.07	6.99	6.86	6.88	67,722
15 May 20	6.95000 -0.05	6.95	6.95	6.95	690
14 May 20	7.00000 +0.29	7.00	7.00	7.00	503,355
13 May 20	6.71000 +0.21	6.71	6.71	6.71	7,980
12 May 20	6.50000 -0.18	6.50	6.50	6.50	23,278
11 May 20	6.67500 +0.00	6.68	6.68	6.68	44,014
06 May 20	6.67500 -0.07	6.68	6.68	6.68	12,000
05 May 20	6.75000 +0.13	7.00	6.57	6.63	91,632
04 May 20	6.62500 -0.49	7.00	6.55	6.75	74,095
01 May 20	7.11000 -0.14	7.11	7.11	7.11	207,876
30 Apr 20	7.25000 +0.00	7.25	7.05	7.25	153,263
29 Apr 20	7.25000 +1.25	7.50	6.05	6.25	580,362
28 Apr 20	6.00000 +1.05	6.11	4.95	4.95	831,928
24 Apr 20	4.95000 +0.64	5.22	4.40	4.40	579,971
22 Apr 20	4.30500 -0.05	4.30	4.30	4.30	10,000
21 Apr 20	4.35000 -0.05	4.40	4.30	4.35	63,296
17 Apr 20	4.40000 +0.09	4.40	4.40	4.40	240,000
15 Apr 20	4.31000 -0.09	4.31	4.31	4.31	28,579
14 Apr 20	4.40000 +0.00	4.50	4.30	4.40	104,351
08 Apr 20	4.40000 +0.10	4.50	4.20	4.25	542,048
07 Apr 20	4.30000 -0.18	4.48	4.30	4.35	162,106
03 Apr 20	4.48000 +0.18	4.48	4.48	4.48	7,185
31 Mar 20	4.30000 +0.04	4.30	4.28	4.30	39,699
30 Mar 20	4.26000 +0.18	4.26	4.26	4.26	348,676
27 Mar 20	4.08000 -0.32	4.08	4.08	4.08	43,431
26 Mar 20	4.40000 +0.05	4.49	4.40	4.40	36,348
25 Mar 20	4.35000 -0.05	4.40	4.26	4.26	205,328
24 Mar 20	4.40000 +0.15	4.40	4.40	4.40	180,000
18 Mar 20	4.25000 +0.00	4.50	4.00	4.25	1,652,172
17 Mar 20	4.25000 +0.05	4.50	4.07	4.25	364,000
13 Mar 20	4.20000 -0.05	4.20	4.10	4.20	75,000
12 Mar 20	4.25000 -0.25	4.40	4.07	4.25	1,209,527
11 Mar 20	4.50000 -0.30	4.50	4.50	4.50	22,526
10 Mar 20	4.80000 +0.30	4.80	4.80	4.80	5,000
06 Mar 20	4.50000 -0.20	4.50	4.50	4.50	72,892
04 Mar 20	4.70000 -0.05	4.70	4.70	4.70	21,510
28 Feb 20	4.75000 -0.15	4.90	4.50	4.80	110,600
27 Feb 20	4.90000 -0.35	5.25	4.90	5.25	116,756
26 Feb 20	5.25000 +0.25	5.25	5.25	5.25	10,000
24 Feb 20	5.00000 -0.38	5.00	5.00	5.00	40,000
21 Feb 20	5.37500 +0.07	5.50	5.25	5.38	6,432
20 Feb 20	5.30000 +0.00	5.30	5.30	5.30	124,999
19 Feb 20	5.30000 +0.05	5.30	5.30	5.30	100,000
17 Feb 20	5.25000 +0.00	5.25	5.25	5.25	328
11 Feb 20	5.25000 +0.00	5.25	5.25	5.25	12,461
10 Feb 20	5.25000 +0.00	5.25	5.25	5.25	19,200
30 Jan 20	5.25000 -0.05	5.25	5.25	5.25	2,000
29 Jan 20	5.30000 +0.05	5.30	5.30	5.30	10,000
28 Jan 20	5.25000 -0.15	5.25	5.25	5.25	32,321
27 Jan 20	5.40000 +0.15	5.40	5.40	5.40	40,000
24 Jan 20	5.25000 +0.00	5.25	5.25	5.25	3,774
23 Jan 20	5.25000 +0.00	5.25	5.25	5.25	118,070
21 Jan 20	5.25000 +0.00	5.25	5.25	5.25	1,900
20 Jan 20	5.25000 -0.13	5.25	5.25	5.25	20,000
17 Jan 20	5.37500 +0.09	5.40	5.25	5.38	54,582
15 Jan 20	5.28250 -0.07	5.28	5.25	5.28	58,455
14 Jan 20	5.35000 -0.03	5.35	5.35	5.35	10,774
10 Jan 20	5.37500 +0.03	5.50	5.38	5.38	9,000
09 Jan 20	5.35000 -0.08	5.35	5.25	5.35	87,085
08 Jan 20	5.42500 +0.05	5.43	5.43	5.43	50,000
06 Jan 20	5.37500 +0.00	5.40	5.35	5.38	51,366
03 Jan 20	5.37500 +0.03	5.45	5.28	5.38	98,104
02 Jan 20	5.35000 +0.03	5.35	5.35	5.35	500,516
30 Dec 19	5.31500 -0.38	5.32	5.32	5.32	30,000
23 Dec 19	5.70000 +0.20	5.70	5.70	5.70	25,000
20 Dec 19	5.50000 -0.05	5.50	5.30	5.50	109,159
18 Dec 19	5.55000 -0.20	5.55	5.53	5.55	54,552
17 Dec 19	5.75000 -0.20	5.95	5.55	5.75	383,850
16 Dec 19	5.95000 +0.15	5.95	5.50	5.88	1,829,295
13 Dec 19	5.80000 -0.07	5.80	5.75	5.80	34,222
12 Dec 19	5.87500 +0.07	5.88	5.80	5.88	56,948
11 Dec 19	5.80000 +0.00	5.80	5.80	5.80	17,000
10 Dec 19	5.80000 -0.20	5.88	5.75	5.88	71,685
09 Dec 19	6.00000 +0.00	6.00	5.77	6.00	390,000
06 Dec 19	6.00000 +0.20	6.50	5.76	5.88	645,424
05 Dec 19	5.80000 +0.00	5.80	5.80	5.80	48,000
03 Dec 19	5.80000 -0.10	5.80	5.80	5.80	32,498
02 Dec 19	5.90000 +0.30	5.90	5.90	5.90	57,500
26 Nov 19	5.60000 +0.00	5.60	5.60	5.60	171,779
25 Nov 19	5.60000 -0.40	5.60	5.60	5.60	32,141
22 Nov 19	6.00000 +0.25	6.00	6.00	6.00	12,517
21 Nov 19	5.75000 -0.20	6.00	5.60	5.75	36,192
20 Nov 19	5.95000 +0.20	5.95	5.95	5.95	151,932
19 Nov 19	5.75000 +0.18	5.90	5.74	5.74	52,498
15 Nov 19	5.56500 -0.06	5.57	5.50	5.57	130,088
14 Nov 19	5.62500 -0.03	5.75	5.55	5.75	65,647
13 Nov 19	5.65750 +0.01	5.66	5.66	5.66	17,000
12 Nov 19	5.65000 -0.10	5.65	5.65	5.65	10,000
11 Nov 19	5.75000 -0.07	5.84	5.75	5.84	1,200,000
06 Nov 19	5.82500 -0.05	5.82	5.82	5.82	16,711
31 Oct 19	5.87500 +0.00	6.00	5.82	5.88	135,639
30 Oct 19	5.87500 +0.26	5.95	5.84	5.84	212,652
29 Oct 19	5.62000 -0.12	5.62	5.62	5.62	3,000
24 Oct 19	5.74000 +0.08	5.74	5.74	5.74	20,000
23 Oct 19	5.66000 +0.00	5.66	5.66	5.66	50,619
21 Oct 19	5.66000 +0.01	5.75	5.66	5.66	80,408
18 Oct 19	5.65000 -0.10	5.66	5.65	5.65	106,911
17 Oct 19	5.75000 +0.25	5.75	5.75	5.75	56,620
10 Oct 19	5.50000 -0.12	5.50	5.50	5.50	5,950
09 Oct 19	5.62000 -0.07	5.62	5.62	5.62	219,321
07 Oct 19	5.69000 +0.07	5.74	5.69	5.69	102,933
04 Oct 19	5.62500 +0.00	5.69	5.60	5.63	10,410
03 Oct 19	5.62500 +0.00	5.74	5.51	5.63	338,590
02 Oct 19	5.62500 +0.13	6.01	5.63	5.63	300,579
01 Oct 19	5.50000 +0.24	5.50	5.50	5.50	750,000
30 Sep 19	5.25500 -0.05	5.26	5.26	5.26	10,000
27 Sep 19	5.30000 -0.07	5.30	5.30	5.30	50,500
26 Sep 19	5.37500 +0.09	5.50	5.28	5.38	118,449
25 Sep 19	5.28000 -0.09	5.28	5.28	5.28	336,714
24 Sep 19	5.37500 +0.00	5.40	5.35	5.38	235,000
20 Sep 19	5.37500 +0.28	5.40	5.20	5.20	371,837
19 Sep 19	5.10000 -0.03	5.19	5.09	5.13	174,028
18 Sep 19	5.12500 +0.00	5.47	5.00	5.13	551,833
17 Sep 19	5.12500 +0.13	6.15	5.00	5.13	4,332,613
16 Sep 19	5.00000 -0.01	5.15	5.00	5.13	1,067,399
13 Sep 19	5.00500 -0.18	5.01	5.00	5.01	120,000
12 Sep 19	5.19000 +0.07	5.20	5.19	5.19	69,762
11 Sep 19	5.12500 +0.00	5.20	5.01	5.13	14,434
09 Sep 19	5.12500 +0.13	5.25	5.11	5.13	425,726
06 Sep 19	5.00000 -0.25	5.25	5.00	5.13	1,147,000
05 Sep 19	5.25000 -0.86	6.00	5.25	6.00	323,847
04 Sep 19	6.11250 -0.14	6.11	6.11	6.11	37,000
03 Sep 19	6.25000 +0.00	6.25	6.10	6.25	13,873
29 Aug 19	6.25000 +0.00	6.25	6.13	6.25	75,254
28 Aug 19	6.25000 -0.05	6.25	6.25	6.25	8,000
27 Aug 19	6.30000 -0.20	6.30	6.30	6.30	5,000
21 Aug 19	6.50000 -0.13	6.50	6.50	6.50	10,500
19 Aug 19	6.62500 +0.00	6.63	6.50	6.63	5,191
15 Aug 19	6.62500 -0.02	6.63	6.50	6.63	31,731
13 Aug 19	6.64900 +0.15	6.65	6.65	6.65	2,056
12 Aug 19	6.50000 +0.00	6.50	6.50	6.50	21,063
07 Aug 19	6.50000 -0.25	6.50	6.50	6.50	87,803
06 Aug 19	6.75000 +0.00	6.75	6.75	6.75	345,080
05 Aug 19	6.75000 +0.00	6.75	6.75	6.75	26,783
30 Jul 19	6.75000 -0.05	6.75	6.75	6.75	20,000
26 Jul 19	6.80000 +0.00	6.80	6.80	6.80	7,032
25 Jul 19	6.80000 +0.00	6.80	6.80	6.80	25,000
24 Jul 19	6.80000 -0.29	6.80	6.80	6.80	317,500
19 Jul 19	7.09000 +0.00	7.09	7.09	7.09	14,350
17 Jul 19	7.09250 -0.01	7.10	7.09	7.09	366,770
15 Jul 19	7.10000 -0.15	7.10	7.10	7.10	1,352
12 Jul 19	7.25000 +0.43	7.25	7.25	7.25	23,278
09 Jul 19	6.81800 +0.06	6.82	6.82	6.82	25,000
02 Jul 19	6.76000 -0.24	6.76	6.76	6.76	5,000
26 Jun 19	7.00000 +0.10	7.00	6.81	6.88	93,000
25 Jun 19	6.90000 -0.01	6.90	6.82	6.88	64,572
21 Jun 19	6.91000 +0.00	6.91	6.91	6.91	16,961
19 Jun 19	6.91000 -0.09	6.91	6.91	6.91	215,000
18 Jun 19	7.00000 +0.10	7.00	7.00	7.00	45,000
17 Jun 19	6.90000 +0.15	6.90	6.90	6.90	25,000
14 Jun 19	6.75000 -0.13	6.90	6.75	6.88	745,434
13 Jun 19	6.87500 -0.38	7.14	6.76	7.13	844,843
12 Jun 19	7.25000 -0.25	7.25	7.25	7.25	12,000
11 Jun 19	7.50000 +0.25	7.50	7.50	7.50	1,000
07 Jun 19	7.25000 -0.25	7.25	7.25	7.25	351
05 Jun 19	7.50000 +0.00	7.50	7.50	7.50	120,000
31 May 19	7.50000 -0.07	7.50	7.50	7.50	126,538
29 May 19	7.57500 -0.43	7.57	7.57	7.57	19,800
24 May 19	8.00000 +0.05	8.00	8.00	8.00	105,600
23 May 19	7.95000 -0.06	8.27	7.95	8.25	108,000
21 May 19	8.01000 -0.26	8.01	8.01	8.01	257,000
17 May 19	8.27500 -0.16	8.27	8.27	8.27	162
10 May 19	8.43500 +0.04	8.44	8.44	8.44	1
03 May 19	8.40000 +0.14	8.40	8.40	8.40	50,000
01 May 19	8.26250 +0.00	8.26	8.26	8.26	15,000
30 Apr 19	8.26250 +0.00	8.26	8.26	8.26	60,843
25 Apr 19	8.26250 -0.11	8.26	8.26	8.26	2,102
24 Apr 19	8.37500 +0.19	8.73	8.19	8.38	56,728
23 Apr 19	8.19000 +0.01	8.19	8.19	8.19	40,000
17 Apr 19	8.17500 +0.02	8.18	8.18	8.18	1,088
15 Apr 19	8.15750 +0.02	8.16	8.16	8.16	720
12 Apr 19	8.14000 -0.09	8.14	8.14	8.14	103,000
11 Apr 19	8.22500 -0.34	8.23	8.12	8.23	22,792
09 Apr 19	8.56250 +0.11	8.56	8.56	8.56	1,097
08 Apr 19	8.45000 +0.35	8.45	8.45	8.45	35,000
05 Apr 19	8.10000 -0.15	8.10	8.10	8.10	18,000
04 Apr 19	8.25000 -0.50	8.52	8.10	8.52	206,715
03 Apr 19	8.75000 -0.38	9.13	8.52	9.13	140,913
02 Apr 19	9.12500 +0.02	9.20	9.00	9.13	9,985
01 Apr 19	9.10000 -0.15	9.10	9.00	9.10	27,700
29 Mar 19	9.25000 -1.25	10.00	9.00	10.00	343,269
28 Mar 19	10.50000 -0.15	10.50	10.50	10.50	15,000
27 Mar 19	10.65000 +0.00	10.75	10.57	10.75	13,500
26 Mar 19	10.65000 -0.14	10.75	10.55	10.65	500,000
22 Mar 19	10.78500 +0.23	10.78	10.78	10.78	117,037
19 Mar 19	10.55000 -0.10	10.55	10.55	10.55	12,092
18 Mar 19	10.65000 +0.10	10.75	10.55	10.65	314,190
15 Mar 19	10.55000 -0.45	10.55	10.51	10.55	259,000
13 Mar 19	11.00000 +0.45	11.00	10.55	10.65	25,717
12 Mar 19	10.55000 +0.00	10.55	10.55	10.55	15,292
11 Mar 19	10.55000 +0.00	10.55	10.55	10.55	100,000
08 Mar 19	10.55000 +0.00	10.55	10.55	10.55	405,841
07 Mar 19	10.55000 -0.10	10.55	10.55	10.55	1,149
06 Mar 19	10.65000 +0.10	10.68	10.55	10.68	16,000
05 Mar 19	10.55000 +0.00	10.55	10.50	10.55	28,916
04 Mar 19	10.55000 +0.00	10.55	10.55	10.55	4,500
28 Feb 19	10.55000 +0.05	10.55	10.55	10.55	25,000
27 Feb 19	10.50000 +0.10	10.50	10.42	10.42	352,742
26 Feb 19	10.40000 +0.10	10.50	10.35	10.35	323,333
25 Feb 19	10.30000 -0.20	10.50	10.15	10.30	28,534
22 Feb 19	10.50000 +0.35	10.50	10.50	10.50	100,000
19 Feb 19	10.15000 +0.00	10.15	10.15	10.15	3,033
18 Feb 19	10.15000 +0.00	10.15	10.15	10.15	54,559
13 Feb 19	10.15000 -0.05	10.15	10.15	10.15	15,000
12 Feb 19	10.20000 -0.55	10.55	10.15	10.55	1,978,305
08 Feb 19	10.75000 +0.15	10.85	10.65	10.75	250,000
07 Feb 19	10.60000 +0.00	10.60	10.60	10.60	300,000
06 Feb 19	10.60000 +0.10	10.60	10.50	10.60	128,691
05 Feb 19	10.50000 +0.20	10.50	10.25	10.35	378,183
04 Feb 19	10.30000 +0.15	10.30	10.30	10.30	150,200
29 Jan 19	10.15500 +0.01	10.15	10.15	10.15	6,531
25 Jan 19	10.15000 +0.00	10.15	10.15	10.15	20,000
24 Jan 19	10.15000 +0.00	10.15	10.15	10.15	4,500
23 Jan 19	10.15000 -0.20	10.15	10.15	10.15	88,128
21 Jan 19	10.34500 +0.20	10.35	10.35	10.35	68,226
17 Jan 19	10.15000 -0.23	10.15	10.15	10.15	21,327
15 Jan 19	10.37500 +0.23	10.38	10.38	10.38	5,000
14 Jan 19	10.15000 -0.10	10.15	10.15	10.15	15,000
10 Jan 19	10.25000 -0.45	10.60	10.00	10.60	484,600
09 Jan 19	10.70000 -0.25	10.70	10.70	10.70	50,000
04 Jan 19	10.95000 -0.05	11.00	10.50	11.00	180,691
02 Jan 19	11.00000 -0.05	11.00	11.00	11.00	1,143
31 Dec 18	11.05000 +0.03	11.05	11.05	11.05	6,745
20 Dec 18	11.02200 -0.18	11.02	11.02	11.02	97,555
18 Dec 18	11.20000 -0.15	11.20	11.20	11.20	90,000
14 Dec 18	11.35000 +0.05	11.35	11.35	11.35	375,000
13 Dec 18	11.30000 +0.09	11.30	11.30	11.30	44,159
06 Dec 18	11.21100 -0.09	11.21	11.21	11.21	512,435
05 Dec 18	11.30000 -0.26	11.50	11.30	11.50	447,752
04 Dec 18	11.56500 +0.01	11.56	11.56	11.56	8,000
30 Nov 18	11.55500 +0.01	11.56	11.56	11.56	8,500
29 Nov 18	11.55000 -0.70	11.55	11.53	11.55	24,711
28 Nov 18	12.25000 +0.25	12.35	12.15	12.25	636,000
27 Nov 18	12.00000 -0.01	12.00	12.00	12.00	1,204,752
26 Nov 18	12.01000 -0.24	12.01	12.01	12.01	5,000
21 Nov 18	12.25000 +0.00	12.35	12.00	12.35	32,596
20 Nov 18	12.25000 +0.75	13.50	12.05	12.05	1,245,154
15 Nov 18	11.50000 +0.25	12.00	11.25	11.50	54,200
14 Nov 18	11.25100 -0.10	11.25	11.22	11.25	54,522
08 Nov 18	11.35000 +0.15	11.52	11.20	11.35	390,463
07 Nov 18	11.20000 -0.32	11.20	11.20	11.20	6,000
06 Nov 18	11.51800 +0.44	11.52	11.52	11.52	1,000
01 Nov 18	11.07700 +0.00	11.08	11.08	11.08	26,612
31 Oct 18	11.07700 +0.45	11.08	11.08	11.08	258,005
30 Oct 18	10.62500 -0.38	10.63	10.63	10.63	2,500
29 Oct 18	11.00000 +0.22	11.00	11.00	11.00	15,000
26 Oct 18	10.78000 +0.03	10.78	10.60	10.78	373,261
24 Oct 18	10.75000 -0.25	10.75	10.75	10.75	1,212
19 Oct 18	11.00000 +0.25	11.00	11.00	11.00	105,917
18 Oct 18	10.75000 +0.00	10.75	10.55	10.75	50,000
16 Oct 18	10.75000 +0.00	10.75	10.75	10.75	76,187
15 Oct 18	10.75000 -0.35	10.75	10.75	10.75	7,974
09 Oct 18	11.10000 +0.09	11.10	11.10	11.10	502,500
08 Oct 18	11.01000 -0.06	11.01	11.01	11.01	47,453
05 Oct 18	11.07500 +0.07	11.10	11.07	11.07	239,920
04 Oct 18	11.00000 -0.05	11.00	11.00	11.00	371,992
02 Oct 18	11.05000 +0.00	11.15	10.95	11.15	155,038
01 Oct 18	11.05000 -0.70	11.05	11.02	11.05	46,802
28 Sep 18	11.75000 +0.25	11.85	11.65	11.75	213,499
27 Sep 18	11.50000 -0.50	11.50	11.50	11.50	931
26 Sep 18	12.00000 +0.00	12.00	12.00	12.00	152,400
24 Sep 18	12.00000 +0.00	12.00	12.00	12.00	258,500
21 Sep 18	12.00000 -0.20	12.00	12.00	12.00	8,704
20 Sep 18	12.20000 +0.18	12.20	12.00	12.20	20,000
19 Sep 18	12.02000 -0.18	12.02	12.02	12.02	20,000
18 Sep 18	12.20000 +0.18	12.20	12.01	12.20	109,950
17 Sep 18	12.02000 -0.23	12.02	12.02	12.02	50,000
14 Sep 18	12.25000 +0.23	12.25	12.02	12.25	53,005
13 Sep 18	12.02000 +0.00	12.02	12.02	12.02	10,000
10 Sep 18	12.02000 -0.23	12.02	12.02	12.02	3,545
07 Sep 18	12.25000 +0.25	12.25	12.03	12.25	708,865
06 Sep 18	12.00000 -0.04	12.00	12.00	12.00	850,000
05 Sep 18	12.04000 -0.21	12.04	12.04	12.04	9,966
04 Sep 18	12.25000 +0.21	12.50	12.04	12.25	58,742
03 Sep 18	12.04000 -0.46	12.04	12.04	12.04	3,856
30 Aug 18	12.50000 +0.25	12.50	12.50	12.50	401
29 Aug 18	12.25000 +0.22	12.50	12.03	12.25	20,135
28 Aug 18	12.03500 -0.11	12.03	12.01	12.03	24,673
23 Aug 18	12.15000 -0.35	12.15	12.15	12.15	1,320,000
22 Aug 18	12.50000 +0.35	12.50	12.50	12.50	10,499
16 Aug 18	12.15000 +0.00	12.15	12.15	12.15	31,261
15 Aug 18	12.15000 -0.10	12.15	12.15	12.15	280,000
10 Aug 18	12.25000 +0.12	12.50	12.15	12.25	36,895
09 Aug 18	12.12900 +0.00	12.13	12.13	12.13	1,041
08 Aug 18	12.12900 -0.12	12.13	12.13	12.13	39,487
07 Aug 18	12.25000 +0.00	12.40	12.25	12.35	60,000
06 Aug 18	12.25000 +0.18	12.25	12.25	12.25	8,000
03 Aug 18	12.07000 +0.04	12.07	12.05	12.07	15,000
02 Aug 18	12.03100 +0.92	12.03	12.00	12.00	47,500
01 Aug 18	11.11000 +0.01	11.11	11.10	11.11	227,897
31 Jul 18	11.10000 +0.25	11.50	10.90	11.10	15,130
30 Jul 18	10.85000 +0.00	10.85	10.85	10.85	27,161
27 Jul 18	10.85000 +0.10	10.99	10.85	10.85	339,969
26 Jul 18	10.75000 +0.00	10.85	10.65	10.75	560,000
25 Jul 18	10.75000 +0.10	10.85	10.65	10.65	3,687,189
24 Jul 18	10.65000 -0.25	10.65	10.65	10.65	3,944
23 Jul 18	10.90000 +0.15	10.90	10.90	10.90	323,689
20 Jul 18	10.75000 +0.10	10.90	10.63	10.75	48,243
19 Jul 18	10.65000 -0.10	10.65	10.65	10.65	654,694
18 Jul 18	10.75000 +0.00	10.88	10.63	10.75	135,000
17 Jul 18	10.75000 +0.00	10.85	10.65	10.85	150,000
13 Jul 18	10.75000 +0.00	10.85	10.65	10.75	750,000
09 Jul 18	10.75000 +0.20	10.90	10.50	10.90	209,000
06 Jul 18	10.55000 -0.05	10.55	10.55	10.55	174,890
05 Jul 18	10.60000 -0.40	10.60	10.55	10.60	201,228
04 Jul 18	11.00000 +0.00	11.00	11.00	11.00	25,000
03 Jul 18	11.00000 +0.25	11.15	11.00	11.00	905,338
02 Jul 18	10.75000 +0.35	11.00	10.40	10.50	124,647
29 Jun 18	10.40000 -0.10	10.40	10.40	10.40	7,740
28 Jun 18	10.50000 +0.00	10.60	10.32	10.50	191,472
27 Jun 18	10.50000 +0.00	10.60	10.32	10.50	117,000
26 Jun 18	10.50000 +0.00	10.60	10.25	10.50	181,840
25 Jun 18	10.50000 +0.10	10.50	10.01	10.25	370,426
22 Jun 18	10.40000 +0.30	10.40	10.40	10.40	25,000
21 Jun 18	10.10000 -0.15	10.10	10.10	10.10	106,039
20 Jun 18	10.25000 +0.15	10.38	10.10	10.25	4,966,000
19 Jun 18	10.10000 -0.15	10.10	10.10	10.10	40,000
18 Jun 18	10.25000 -0.50	10.30	10.00	10.30	102,640
15 Jun 18	10.75000 +0.00	10.85	10.50	10.75	56,886
14 Jun 18	10.75000 +0.05	10.75	10.50	10.75	303,264
12 Jun 18	10.70000 +0.00	10.70	10.70	10.70	30,500
11 Jun 18	10.70000 -0.35	10.70	10.70	10.70	22,500
07 Jun 18	11.05000 -0.20	11.05	11.00	11.05	181,405
06 Jun 18	11.25000 +0.43	11.75	11.05	11.25	349,343
05 Jun 18	10.82000 -0.03	10.82	10.82	10.82	4,111
04 Jun 18	10.85000 +0.10	10.95	10.75	10.75	250,000
01 Jun 18	10.75000 +0.00	10.85	10.60	10.75	109,019
30 May 18	10.75000 -0.10	10.85	10.65	10.75	130,682
29 May 18	10.85000 +0.10	10.85	10.85	10.85	52,583
24 May 18	10.75000 +0.00	10.99	10.60	10.75	72,980
23 May 18	10.75000 +1.00	11.25	9.75	10.25	139,436
22 May 18	9.75000 -0.25	10.48	9.75	10.00	194,528
21 May 18	10.00000 +0.30	10.00	10.00	10.00	2,075,000
18 May 18	9.70000 -0.40	9.70	9.70	9.70	1,000
17 May 18	10.10000 +0.50	10.10	10.10	10.10	2,479,673
16 May 18	9.60000 -0.05	9.60	9.60	9.60	23,900
15 May 18	9.65000 +0.00	9.65	9.65	9.65	278,880
14 May 18	9.65000 -0.55	9.65	9.65	9.65	8,415
11 May 18	10.20000 +0.68	10.20	10.20	10.20	1,100
09 May 18	9.51600 -0.48	9.52	9.52	9.52	30,099
08 May 18	10.00000 -0.15	10.01	10.00	10.01	40,000
04 May 18	10.15000 +0.15	10.25	10.05	10.15	90,000
01 May 18	10.00000 -0.10	10.00	10.00	10.00	172
30 Apr 18	10.10000 -0.05	10.10	10.10	10.10	5,000
27 Apr 18	10.15000 -0.15	10.30	10.00	10.25	1,046,208
26 Apr 18	10.30000 +0.05	10.30	10.30	10.30	10,000
24 Apr 18	10.25000 +0.20	10.35	10.15	10.25	8,304
23 Apr 18	10.05000 +0.05	10.05	10.05	10.05	1,000
20 Apr 18	10.00000 -0.05	10.40	10.00	10.25	123,663
19 Apr 18	10.05000 +0.00	10.05	10.05	10.05	1,827
18 Apr 18	10.05000 -0.35	10.05	10.05	10.05	3,400
17 Apr 18	10.40000 +0.10	10.40	10.40	10.40	50,000
16 Apr 18	10.30000 -0.30	10.40	10.30	10.40	89,500
13 Apr 18	10.60000 +0.10	10.60	10.00	10.50	62,522
10 Apr 18	10.50000 -0.10	10.90	10.00	10.60	115,528
09 Apr 18	10.60000 -0.95	11.77	10.50	11.55	220,026
06 Apr 18	11.55000 +0.69	11.77	11.25	11.25	234,419
05 Apr 18	10.86000 -0.19	10.86	10.80	10.86	100,000
29 Mar 18	11.05000 +0.00	11.25	10.91	11.05	21,711
28 Mar 18	11.05000 +0.17	11.15	10.95	11.05	519,195
27 Mar 18	10.88000 -0.12	10.88	10.88	10.88	8,181
22 Mar 18	11.00000 +0.12	11.00	11.00	11.00	1,118
21 Mar 18	10.88000 +0.03	10.88	10.88	10.88	46,003
19 Mar 18	10.85500 +0.00	10.85	10.85	10.85	268,061
15 Mar 18	10.85500 -0.20	10.85	10.85	10.85	1,000
14 Mar 18	11.05000 -0.20	11.45	10.97	11.25	167,764
13 Mar 18	11.25000 -0.35	11.50	11.00	11.50	80,462
09 Mar 18	11.60000 -0.15	11.60	11.50	11.60	140,000
08 Mar 18	11.75000 -0.25	12.00	11.70	12.00	96,693
07 Mar 18	12.00000 -0.10	12.00	12.00	12.00	50,000
02 Mar 18	12.10000 +0.00	12.10	12.10	12.10	40,000
28 Feb 18	12.10000 +0.00	12.10	12.10	12.10	600
27 Feb 18	12.10000 +0.00	12.10	12.10	12.10	5,175
26 Feb 18	12.10000 +0.00	12.10	12.10	12.10	17,237
23 Feb 18	12.10000 -0.15	12.10	12.00	12.10	40,095
21 Feb 18	12.25000 +0.00	12.39	12.00	12.25	18,060
20 Feb 18	12.25000 -0.40	12.40	12.20	12.40	182,192
19 Feb 18	12.64500 +0.00	12.65	12.65	12.65	1,251
16 Feb 18	12.64500 +0.05	12.65	12.65	12.65	15,816
13 Feb 18	12.60000 +0.40	12.70	12.20	12.60	107,124
12 Feb 18	12.20000 -0.10	12.20	12.20	12.20	500
09 Feb 18	12.30000 +0.05	12.30	12.20	12.30	42,669
07 Feb 18	12.25000 -0.35	12.25	12.20	12.25	52,275
06 Feb 18	12.60000 +0.32	12.84	12.24	12.60	58,552
05 Feb 18	12.28000 -0.32	12.28	12.28	12.28	944
02 Feb 18	12.60000 +0.00	12.85	12.40	12.60	7,782
01 Feb 18	12.60000 +0.20	13.00	12.50	12.60	27,648
31 Jan 18	12.40000 +0.00	12.40	12.38	12.40	258,500
30 Jan 18	12.40000 -0.02	12.40	12.40	12.40	6,780
29 Jan 18	12.41500 -0.19	12.41	12.41	12.41	10,000
26 Jan 18	12.60000 +0.00	12.90	12.60	12.60	78,000
25 Jan 18	12.60000 -0.29	12.72	12.37	12.60	57,898
23 Jan 18	12.89000 +0.54	12.89	12.89	12.89	5,880
22 Jan 18	12.35000 +0.00	12.35	12.35	12.35	37,593
18 Jan 18	12.35000 -0.09	12.35	12.35	12.35	52,865
17 Jan 18	12.44000 -0.16	12.44	12.35	12.44	43,900
16 Jan 18	12.60000 +0.15	13.00	12.40	12.60	39,412
15 Jan 18	12.45000 -0.50	12.45	12.40	12.45	80,000
10 Jan 18	12.95000 +0.05	12.95	12.95	12.95	75,000
09 Jan 18	12.90000 +0.00	12.90	12.90	12.90	5,175
08 Jan 18	12.90000 +0.30	12.90	12.90	12.90	5,728
05 Jan 18	12.60000 -0.40	13.00	12.35	12.60	88,753
04 Jan 18	13.00000 +0.50	13.00	13.00	13.00	2,224
03 Jan 18	12.50000 +0.07	12.50	12.43	12.43	70,024
02 Jan 18	12.42500 +0.18	12.43	12.43	12.43	12,500
28 Dec 17	12.25000 +0.25	12.43	12.02	12.25	8,800
22 Dec 17	12.00000 -0.23	12.02	12.00	12.02	250,401
20 Dec 17	12.22500 +0.20	12.23	12.00	12.13	206,542
19 Dec 17	12.02000 -0.10	12.02	12.02	12.02	62,206
18 Dec 17	12.12500 -0.27	12.25	12.01	12.25	54,678
15 Dec 17	12.40000 +0.15	12.40	12.40	12.40	991
14 Dec 17	12.25000 +0.00	12.40	12.25	12.25	50,000
12 Dec 17	12.25000 -0.25	12.25	12.01	12.25	104,000
11 Dec 17	12.50000 -0.05	12.50	12.50	12.50	140,000
08 Dec 17	12.55000 -0.20	12.55	12.52	12.55	16,195
07 Dec 17	12.75000 -0.50	13.00	12.65	13.00	91,484
06 Dec 17	13.25000 +0.25	13.75	12.94	13.38	68,881
05 Dec 17	13.00000 -0.38	13.50	13.00	13.38	83,141
04 Dec 17	13.37500 +0.13	13.49	13.00	13.38	12,911
01 Dec 17	13.25000 +0.00	13.25	13.04	13.25	53,602
30 Nov 17	13.25000 -0.13	13.25	13.04	13.25	48,769
29 Nov 17	13.37500 -0.23	13.50	13.04	13.38	3,784
28 Nov 17	13.60000 -0.02	13.60	13.60	13.60	7,308
27 Nov 17	13.62500 +0.25	13.75	13.40	13.40	138,713
24 Nov 17	13.37500 +1.02	14.00	12.99	12.99	463,988
23 Nov 17	12.35000 -0.20	12.35	12.35	12.35	81,545
21 Nov 17	12.55000 +0.06	12.55	12.50	12.55	105,000
20 Nov 17	12.49500 +0.24	12.49	12.25	12.25	26,047
17 Nov 17	12.25000 +0.25	12.25	12.25	12.25	45,541
16 Nov 17	12.00000 +0.02	12.10	12.00	12.00	75,000
15 Nov 17	11.98500 -0.03	11.98	11.98	11.98	15,000
14 Nov 17	12.01000 +0.00	12.01	12.01	12.01	8,360
13 Nov 17	12.01000 +0.26	12.01	12.00	12.01	56,000
10 Nov 17	11.75000 -0.38	11.75	11.75	11.75	4,990
09 Nov 17	12.12500 +0.82	12.35	11.49	11.49	253,000
08 Nov 17	11.30000 +0.05	11.45	11.30	11.30	65,237
07 Nov 17	11.25000 +0.00	11.49	11.25	11.25	1,000
02 Nov 17	11.25000 +0.00	11.38	11.10	11.25	33,716
01 Nov 17	11.25000 -0.30	11.70	11.00	11.63	441,300
31 Oct 17	11.55000 -0.19	11.55	11.55	11.55	2,000
30 Oct 17	11.74000 +0.24	11.74	11.74	11.74	41,576
27 Oct 17	11.50000 -0.15	11.50	11.50	11.50	1,000
26 Oct 17	11.65000 +0.13	11.65	11.65	11.65	9,800
25 Oct 17	11.52500 -0.10	11.52	11.50	11.52	40,239
24 Oct 17	11.62500 -0.12	11.75	11.52	11.63	223,716
23 Oct 17	11.74080 +0.02	11.74	11.74	11.74	25,017
20 Oct 17	11.72260 +0.21	11.72	11.72	11.72	102,259
19 Oct 17	11.51000 -0.11	11.51	11.50	11.51	91,136
18 Oct 17	11.62500 +0.13	11.65	11.50	11.63	51,606
17 Oct 17	11.50000 -0.05	11.50	11.50	11.50	1,277
16 Oct 17	11.55000 +0.05	11.55	11.55	11.55	5,000
13 Oct 17	11.50000 +0.00	11.50	11.50	11.50	10,000
12 Oct 17	11.50000 -0.02	11.50	11.50	11.50	4,601
11 Oct 17	11.52200 -0.10	11.52	11.51	11.52	15,895
10 Oct 17	11.62500 +0.07	11.63	11.52	11.63	48,022
05 Oct 17	11.55000 -0.07	11.55	11.55	11.55	160,000
04 Oct 17	11.62500 +0.00	11.75	11.50	11.63	585,000
03 Oct 17	11.62500 +0.00	11.75	11.50	11.63	1,317,553
02 Oct 17	11.62500 +0.00	11.75	11.50	11.63	920,689
29 Sep 17	11.62500 +0.00	11.75	11.52	11.63	30,807
28 Sep 17	11.62500 +0.00	12.00	11.50	11.75	1,731,581
27 Sep 17	11.62500 +0.52	11.90	11.11	11.13	152,540
26 Sep 17	11.11000 +0.00	11.11	11.11	11.11	21,656
25 Sep 17	11.11000 -0.14	11.11	11.10	11.11	855,708
22 Sep 17	11.25000 -0.07	11.40	11.25	11.25	40,280
21 Sep 17	11.32500 +0.07	11.32	11.32	11.32	13,907
20 Sep 17	11.25000 +0.25	11.50	11.20	11.25	356,657
19 Sep 17	11.00000 +0.25	11.00	11.00	11.00	80,000
18 Sep 17	10.75000 +0.38	11.00	10.65	10.65	257,173
15 Sep 17	10.37500 +0.00	10.75	10.30	10.38	61,000
13 Sep 17	10.37500 +0.00	10.75	10.15	10.38	146,336
12 Sep 17	10.37500 -0.38	10.73	10.00	10.73	201,489
11 Sep 17	10.75000 +0.00	11.00	10.55	10.75	376,577
08 Sep 17	10.75000 +0.13	10.81	10.26	10.63	441,185
07 Sep 17	10.62500 +0.00	10.82	10.27	10.63	13,000
06 Sep 17	10.62500 -1.00	11.50	10.18	11.50	1,343,279
05 Sep 17	11.62500 -0.03	11.72	11.51	11.63	181,882
04 Sep 17	11.66000 +0.03	11.73	11.66	11.66	348,229
01 Sep 17	11.62500 -0.49	12.00	11.50	11.88	451,028
30 Aug 17	12.11100 +0.16	12.11	12.11	12.11	413
29 Aug 17	11.95000 -0.05	11.95	11.95	11.95	30,000
25 Aug 17	12.00000 -0.12	12.00	11.50	12.00	557,290
24 Aug 17	12.12000 -0.13	12.12	12.12	12.12	54,415
22 Aug 17	12.25000 +0.00	12.44	12.11	12.25	8,527
21 Aug 17	12.25000 -0.13	12.65	12.00	12.38	44,703
18 Aug 17	12.37500 -0.13	12.50	12.02	12.50	314,009
16 Aug 17	12.50000 +0.25	13.00	12.11	12.50	166,288
15 Aug 17	12.25000 -0.20	12.50	12.02	12.25	86,000
14 Aug 17	12.45000 -0.05	12.45	12.45	12.45	5,000
10 Aug 17	12.50000 +0.00	12.50	12.50	12.50	50,000
09 Aug 17	12.50000 +0.00	12.50	12.50	12.50	76,002
08 Aug 17	12.50000 -0.25	12.56	12.50	12.56	48,421
07 Aug 17	12.75000 +0.00	12.75	12.75	12.75	49,999
04 Aug 17	12.75000 -0.75	12.75	12.75	12.75	149,000
02 Aug 17	13.50000 -0.05	13.50	13.50	13.50	13,007
31 Jul 17	13.55000 +0.00	13.55	13.50	13.55	9,000
28 Jul 17	13.55000 -0.17	13.55	13.55	13.55	25,060
27 Jul 17	13.72000 -0.03	13.72	13.55	13.72	10,825
26 Jul 17	13.75000 +0.13	13.90	13.55	13.75	10,017
25 Jul 17	13.62500 +0.88	13.90	13.25	13.38	141,568
24 Jul 17	12.75000 -0.75	12.75	12.75	12.75	249,999
21 Jul 17	13.50000 +0.41	13.50	13.50	13.50	100
20 Jul 17	13.08800 -0.41	13.09	13.00	13.09	125,101
19 Jul 17	13.50000 +0.45	13.50	13.50	13.50	900
18 Jul 17	13.05000 -0.45	13.05	13.05	13.05	8,695
17 Jul 17	13.50000 +0.75	13.50	13.50	13.50	9,000
14 Jul 17	12.75000 -1.13	13.25	12.75	13.25	374,000
13 Jul 17	13.87500 -0.02	13.90	13.76	13.90	11,678
12 Jul 17	13.90000 +0.15	13.90	13.90	13.90	53,000
11 Jul 17	13.75000 -0.01	13.75	13.75	13.75	1,732
10 Jul 17	13.76000 -0.11	13.76	13.76	13.76	11,460
07 Jul 17	13.87500 +0.13	13.88	13.88	13.88	1,351
06 Jul 17	13.75000 -0.13	13.75	13.75	13.75	50,000
05 Jul 17	13.87500 +0.32	13.93	13.85	13.88	119,104
04 Jul 17	13.55000 +0.30	13.55	13.51	13.55	52,575
29 Jun 17	13.25000 -0.20	13.25	13.25	13.25	97,566
28 Jun 17	13.45000 -0.05	13.50	13.45	13.45	2,453
27 Jun 17	13.49750 +0.00	13.50	13.50	13.50	178,440
26 Jun 17	13.50000 +0.13	13.50	13.50	13.50	30,000
23 Jun 17	13.37500 +0.00	13.50	13.29	13.38	415,754
22 Jun 17	13.37500 -0.13	13.50	13.25	13.38	167,826
21 Jun 17	13.50000 +0.00	13.50	13.50	13.50	185,000
20 Jun 17	13.50000 +0.00	13.90	13.50	13.88	70,000
19 Jun 17	13.50000 -0.13	13.75	13.50	13.75	128,981
16 Jun 17	13.62500 -0.25	13.63	13.63	13.63	18,459
15 Jun 17	13.87500 +0.00	14.00	13.55	14.00	174,000
14 Jun 17	13.87500 +0.13	14.50	13.75	14.00	607,530
13 Jun 17	13.75000 -0.25	13.95	13.65	13.95	337,341
12 Jun 17	14.00000 -0.25	14.30	14.00	14.25	6,004,000
09 Jun 17	14.25000 -0.15	14.25	14.00	14.25	27,922
08 Jun 17	14.40000 +0.40	14.40	14.00	14.25	187,623
07 Jun 17	14.00000 -4.45	15.40	13.23	14.88	2,311,371
06 Jun 17	18.45000 -0.05	18.45	18.35	18.45	26,000
05 Jun 17	18.50000 +0.00	18.70	18.25	18.50	73,780
02 Jun 17	18.50000 +0.00	18.70	18.41	18.50	225,126
01 Jun 17	18.50000 +0.00	18.70	18.39	18.50	216,142
31 May 17	18.50000 +0.00	18.70	18.38	18.50	260,293
30 May 17	18.50000 +0.00	18.58	18.36	18.50	136,303
26 May 17	18.50000 +0.00	18.58	18.50	18.50	55,383
25 May 17	18.50000 -0.13	18.75	18.25	18.63	121,889
24 May 17	18.62500 +0.50	18.74	18.25	18.25	118,043
23 May 17	18.12500 -0.02	18.25	18.01	18.13	367,732
22 May 17	18.15000 +0.01	18.25	18.15	18.15	29,632
19 May 17	18.13500 +0.01	18.25	18.14	18.14	13,150
18 May 17	18.12500 +0.00	18.25	18.13	18.13	47,707
16 May 17	18.12500 +0.00	18.13	18.13	18.13	23,932
15 May 17	18.12500 -0.13	18.25	18.01	18.25	554,265
12 May 17	18.25000 +0.09	18.25	18.16	18.25	235,000
11 May 17	18.16000 -0.09	18.16	18.15	18.16	36,040
10 May 17	18.25000 +0.00	18.40	18.06	18.25	336,686
09 May 17	18.25000 +0.13	18.75	18.25	18.25	163,040
08 May 17	18.12500 -0.08	18.13	18.00	18.13	200,000
05 May 17	18.20000 -0.05	18.25	18.20	18.20	65,421
03 May 17	18.25000 +0.00	18.25	18.16	18.25	118,730
02 May 17	18.25000 -0.13	18.50	18.02	18.38	278,907
28 Apr 17	18.37500 +0.13	18.40	18.00	18.38	142,800
27 Apr 17	18.25000 -0.13	18.33	18.25	18.25	44,213
26 Apr 17	18.37500 -0.26	18.58	18.25	18.38	61,759
25 Apr 17	18.64000 +0.16	18.64	18.64	18.64	10,000
24 Apr 17	18.47500 -0.02	18.48	18.27	18.48	12,325
21 Apr 17	18.50000 -0.13	18.77	18.33	18.63	66,096
20 Apr 17	18.62500 -0.13	18.75	18.33	18.75	79,264
19 Apr 17	18.75000 -0.13	18.75	18.60	18.75	659,453
18 Apr 17	18.87500 +0.00	19.15	18.88	18.88	20,000
13 Apr 17	18.87500 -0.23	19.09	18.58	19.09	91,706
12 Apr 17	19.10000 -0.02	19.10	18.69	19.10	252,660
11 Apr 17	19.12500 +0.38	19.20	18.75	19.13	69,850
10 Apr 17	18.75000 -0.35	19.20	18.75	19.13	387,556
07 Apr 17	19.10000 +0.10	19.10	18.75	19.00	190,839
06 Apr 17	19.00000 +0.00	19.10	18.50	19.00	519,869
05 Apr 17	19.00000 +0.25	19.23	18.57	18.75	256,790
04 Apr 17	18.75000 +0.25	18.75	18.58	18.58	255,496
31 Mar 17	18.50000 -0.38	18.75	18.35	18.75	169,149
30 Mar 17	18.87500 +0.13	19.10	18.80	18.80	365,255
29 Mar 17	18.75000 +0.38	18.75	18.30	18.38	243,684
28 Mar 17	18.37500 -0.09	18.50	18.22	18.25	139,446
27 Mar 17	18.46500 +0.26	18.50	18.47	18.47	162,147
24 Mar 17	18.20000 +0.00	18.20	18.20	18.20	35,564
23 Mar 17	18.20000 -0.05	18.20	18.00	18.20	5,620,000
22 Mar 17	18.25000 +0.00	18.33	18.13	18.25	96,472
21 Mar 17	18.25000 -0.13	18.25	18.11	18.25	60,000
17 Mar 17	18.37500 +0.00	18.40	18.36	18.38	157,000
16 Mar 17	18.37500 +0.00	18.48	18.30	18.38	15,402
15 Mar 17	18.37500 +0.00	18.40	18.30	18.38	460,000
14 Mar 17	18.37500 +0.13	18.50	18.29	18.29	250,545
13 Mar 17	18.25000 +0.00	18.50	18.02	18.25	357,500
10 Mar 17	18.25000 +0.00	18.50	18.00	18.25	147,071
09 Mar 17	18.25500 -0.15	18.40	18.25	18.40	316,927
08 Mar 17	18.40000 +0.00	18.40	18.40	18.40	72,436
07 Mar 17	18.40000 -0.10	18.40	18.40	18.40	61,310
06 Mar 17	18.50000 -0.11	18.75	18.40	18.40	206,400
02 Mar 17	18.61100 +0.11	18.61	18.61	18.61	537
01 Mar 17	18.50000 +0.19	18.61	18.40	18.40	55,269
28 Feb 17	18.31000 -0.07	18.31	18.25	18.25	205,333
27 Feb 17	18.37500 +0.13	18.50	18.38	18.38	75,000
24 Feb 17	18.25000 +0.00	18.45	18.08	18.25	6,677
23 Feb 17	18.25000 +0.00	18.25	18.02	18.25	55,920
22 Feb 17	18.25000 -0.25	18.70	18.25	18.63	413,487
21 Feb 17	18.50000 +0.00	18.50	18.27	18.50	108,000
20 Feb 17	18.50000 -0.13	18.55	18.50	18.55	84,798
17 Feb 17	18.62500 +0.00	18.65	18.50	18.63	20,000
16 Feb 17	18.62500 +0.00	18.73	18.50	18.63	8,082
15 Feb 17	18.62500 +0.00	18.73	18.51	18.63	13,997
14 Feb 17	18.62500 +0.00	18.75	18.51	18.63	195,852
13 Feb 17	18.62500 -0.13	18.73	18.51	18.73	94,243
10 Feb 17	18.75000 +0.10	19.00	18.53	18.88	394,683
09 Feb 17	18.65000 -0.38	18.65	18.58	18.65	53,717
08 Feb 17	19.02500 -0.08	19.25	19.02	19.13	165,827
07 Feb 17	19.10000 -0.15	19.10	19.10	19.10	55,000
06 Feb 17	19.25000 +0.13	19.40	19.00	19.13	160,790
03 Feb 17	19.12500 +0.13	19.20	18.88	18.88	90,300
01 Feb 17	19.00000 +0.25	19.00	19.00	19.00	50,000
31 Jan 17	18.75000 +0.00	18.96	18.67	18.75	54,191
30 Jan 17	18.75000 -0.13	19.00	18.63	18.88	7,820
26 Jan 17	18.87500 -0.63	19.25	18.55	18.88	81,123
23 Jan 17	19.50000 +0.63	19.50	19.50	19.50	70,000
20 Jan 17	18.87500 -0.25	19.06	18.85	19.06	5,437,000
19 Jan 17	19.12500 +0.38	19.42	18.90	18.90	34,436
18 Jan 17	18.75000 +0.00	18.75	18.64	18.64	62,068
17 Jan 17	18.75000 +0.00	19.00	18.64	18.75	194,906
16 Jan 17	18.75000 -0.25	19.42	18.50	19.00	76,892
13 Jan 17	19.00000 -0.38	19.06	18.65	19.06	58,827
12 Jan 17	19.37500 +0.63	19.92	18.67	18.75	317,746
11 Jan 17	18.75000 -0.25	18.75	18.65	18.75	46,276
10 Jan 17	19.00000 +0.05	19.30	18.77	19.00	2,212
09 Jan 17	18.95000 +0.18	18.95	18.95	18.95	9,028
06 Jan 17	18.77000 +0.02	18.77	18.77	18.77	13,465
05 Jan 17	18.75000 -0.25	18.75	18.75	18.75	12,594
04 Jan 17	19.00000 -0.25	19.38	19.00	19.25	174,255
03 Jan 17	19.25000 +0.13	19.92	18.79	19.13	333,248
30 Dec 16	19.12500 +0.38	19.13	18.60	18.75	74,960
29 Dec 16	18.75000 +0.38	19.00	18.50	18.50	406,352
28 Dec 16	18.37500 +0.00	18.75	18.08	18.38	39,582
23 Dec 16	18.37500 -0.38	18.74	18.08	18.50	79,130
22 Dec 16	18.75000 +0.13	18.75	18.36	18.63	20,892
21 Dec 16	18.62500 +0.13	19.00	18.36	18.50	32,000
20 Dec 16	18.50000 +0.25	18.50	18.45	18.45	60,000
19 Dec 16	18.25000 +0.00	18.45	17.58	18.25	94,226
16 Dec 16	18.25000 -0.38	18.75	18.17	18.63	213,676
15 Dec 16	18.62500 +0.58	18.63	18.24	18.24	78,000
14 Dec 16	18.05000 -0.20	18.05	18.05	18.05	103,190
13 Dec 16	18.25000 +0.75	18.25	17.70	17.70	291,055
12 Dec 16	17.50000 +0.13	17.65	17.08	17.38	20,200
09 Dec 16	17.37500 -0.13	17.70	17.35	17.50	28,103
08 Dec 16	17.50000 -0.13	17.90	17.45	17.63	87,569
07 Dec 16	17.62500 +0.13	17.95	17.51	17.75	35,549
06 Dec 16	17.50000 -0.25	17.80	17.50	17.75	116,417
05 Dec 16	17.75000 +0.77	17.90	17.20	17.20	224,476
02 Dec 16	16.97660 +0.28	16.98	16.98	16.98	50,000
01 Dec 16	16.69510 -0.18	16.70	16.67	16.70	47,460
30 Nov 16	16.87500 -0.27	17.38	16.67	17.13	147,486
29 Nov 16	17.15000 -0.48	17.68	17.15	17.63	125,833
28 Nov 16	17.62500 -0.50	18.92	17.55	18.13	228,749
25 Nov 16	18.12500 -1.50	19.70	17.00	19.38	885,646
24 Nov 16	19.62500 +0.00	20.00	19.00	19.63	300,226
23 Nov 16	19.62500 +0.63	20.42	19.00	19.00	724,926
22 Nov 16	19.00000 +0.75	19.10	18.35	18.38	106,139
21 Nov 16	18.25000 +0.00	19.24	18.05	18.25	535,344
18 Nov 16	18.25000 +0.50	18.45	17.95	17.95	313,756
17 Nov 16	17.75000 +0.45	18.25	17.50	17.50	600,102
16 Nov 16	17.30000 +0.05	17.50	17.30	17.30	58,357
15 Nov 16	17.25000 +0.25	17.50	16.97	17.00	146,862
14 Nov 16	17.00000 +0.13	17.00	16.85	16.88	136,950
10 Nov 16	16.87500 +0.00	16.96	16.80	16.88	101,893
09 Nov 16	16.87500 -0.38	17.00	16.87	16.87	91,385
08 Nov 16	17.25000 +0.05	17.25	17.25	17.25	6,500
07 Nov 16	17.20000 +0.20	17.25	17.20	17.20	54,713
04 Nov 16	17.00000 +0.00	17.05	16.80	17.00	270,000
03 Nov 16	17.00000 -0.05	17.00	16.90	17.00	75,000
02 Nov 16	17.05480 -0.35	17.25	17.05	17.13	110,050
01 Nov 16	17.40000 +0.10	17.40	17.40	17.40	21,667
31 Oct 16	17.30000 +0.05	17.30	17.30	17.30	2,482
28 Oct 16	17.25000 +0.13	17.40	17.25	17.25	88,302
27 Oct 16	17.12500 +0.13	17.50	16.90	17.00	86,535
26 Oct 16	17.00000 +0.13	17.25	16.88	16.88	93,391
25 Oct 16	16.87500 +0.00	17.25	16.88	16.88	42,360
24 Oct 16	16.87500 +0.00	17.10	16.88	16.88	79,376
21 Oct 16	16.87500 -0.38	17.24	16.25	16.88	335,768
19 Oct 16	17.25000 +0.38	17.25	17.25	17.25	200
18 Oct 16	16.87500 -0.13	17.00	16.00	16.88	260,450
17 Oct 16	17.00000 +0.00	17.00	17.00	17.00	50,000
14 Oct 16	17.00000 +0.00	17.00	17.00	17.00	100,000
13 Oct 16	17.00000 +0.00	17.00	16.85	17.00	106,000
12 Oct 16	17.00000 +0.00	17.00	17.00	17.00	50,000
11 Oct 16	17.00000 +0.25	17.00	16.85	17.00	160,681
10 Oct 16	16.75000 -0.40	17.00	16.35	17.00	302,866
07 Oct 16	17.15000 -0.35	17.70	17.15	17.38	50,000
06 Oct 16	17.50000 -0.13	18.00	17.50	17.63	197,884
05 Oct 16	17.62500 +1.00	17.65	16.75	16.75	104,303
04 Oct 16	16.62500 +0.50	17.38	16.00	16.75	301,738
03 Oct 16	16.12500 +0.13	16.50	16.00	16.25	25,291
30 Sep 16	16.00000 +0.75	17.25	16.00	16.25	1,031,415
29 Sep 16	15.25000 -0.50	15.51	14.68	15.51	464,579
27 Sep 16	15.75000 +0.00	16.00	15.52	15.75	33,410
26 Sep 16	15.75000 +0.13	15.75	15.70	15.70	10,000
23 Sep 16	15.62500 +0.00	15.74	15.63	15.63	20,000
22 Sep 16	15.62500 -0.48	15.74	15.63	15.74	109,100
21 Sep 16	16.10000 -0.15	16.40	16.10	16.25	74,114
20 Sep 16	16.25000 +0.63	16.40	15.68	15.68	179,085
19 Sep 16	15.62500 -0.63	16.50	15.63	16.25	199,472
16 Sep 16	16.25000 +0.00	16.50	16.00	16.25	61,311
15 Sep 16	16.25000 +0.00	16.50	16.25	16.25	101,818
14 Sep 16	16.25000 +0.75	16.30	15.03	15.13	312,957
13 Sep 16	15.50000 +0.00	15.50	15.00	15.13	62,920
12 Sep 16	15.50000 +0.25	15.50	15.01	15.25	74,712
09 Sep 16	15.25000 -0.13	15.70	15.20	15.38	120,451
08 Sep 16	15.37500 +0.00	15.50	15.15	15.38	2,048,396
07 Sep 16	15.37500 -0.38	15.50	15.00	15.50	1,137,613
06 Sep 16	15.75000 -0.63	16.70	15.55	16.38	376,693
05 Sep 16	16.37500 +0.18	16.74	16.18	16.25	448,817
02 Sep 16	16.19000 -0.43	16.30	16.19	16.30	146,135
01 Sep 16	16.62500 +0.38	16.90	16.00	16.00	300,809
31 Aug 16	16.25000 +1.13	16.25	15.13	15.13	710,517
30 Aug 16	15.12500 +0.52	15.50	14.50	14.63	328,772
26 Aug 16	14.60000 +0.23	14.60	14.25	14.60	281,482
25 Aug 16	14.37500 +0.00	14.75	14.23	14.38	94,422
24 Aug 16	14.37500 +0.63	14.50	13.70	13.75	626,218
23 Aug 16	13.75000 +0.50	14.00	13.30	13.30	293,907
22 Aug 16	13.25000 +0.63	13.50	12.70	12.70	311,852
19 Aug 16	12.62500 +0.25	13.25	12.50	12.50	457,754
18 Aug 16	12.37500 +0.13	12.40	12.15	12.25	189,852
17 Aug 16	12.25000 +0.50	12.43	11.60	11.75	88,219
16 Aug 16	11.75000 +0.50	12.15	11.75	11.75	168,160
15 Aug 16	11.25000 -0.13	11.50	11.15	11.38	38,000
12 Aug 16	11.37500 +0.25	11.50	11.07	11.13	297,372
11 Aug 16	11.12500 +0.00	11.13	10.86	11.13	20,419
10 Aug 16	11.12500 +0.25	11.40	11.00	11.00	96,201
09 Aug 16	10.87500 +0.13	11.00	10.60	10.75	300,984
08 Aug 16	10.75000 -0.38	11.35	10.75	11.25	117,612
05 Aug 16	11.12500 +0.00	11.43	10.35	11.13	1,771,867
04 Aug 16	11.12500 +3.13	12.65	9.00	9.00	5,562,806
03 Aug 16	8.00000 +0.35	8.06	7.75	7.75	180,126
02 Aug 16	7.65000 +0.03	7.74	7.65	7.65	95,131
01 Aug 16	7.62500 -0.12	7.75	7.60	7.63	6,000
29 Jul 16	7.74990 +0.00	7.75	7.75	7.75	54,612
28 Jul 16	7.75000 +0.00	7.90	7.75	7.75	138,000
27 Jul 16	7.75000 +0.00	7.85	7.57	7.75	122,040
26 Jul 16	7.75000 -0.10	8.00	7.75	8.00	70,000
25 Jul 16	7.85000 -0.15	7.85	7.75	7.85	52,751
22 Jul 16	8.00000 +0.13	8.20	7.77	7.88	327,261
21 Jul 16	7.87500 +0.28	7.88	7.36	7.50	767,546
20 Jul 16	7.60000 +0.10	7.60	7.60	7.60	50,000
19 Jul 16	7.50000 -0.24	7.70	7.35	7.38	81,369
18 Jul 16	7.74000 -0.01	7.74	7.74	7.74	6,486
15 Jul 16	7.74990 +0.37	7.75	7.75	7.75	2,500
14 Jul 16	7.37500 +0.00	7.40	7.38	7.38	56,000
12 Jul 16	7.37500 +0.13	7.80	7.36	7.36	31,560
11 Jul 16	7.25000 -0.05	7.55	7.10	7.25	185,635
08 Jul 16	7.30000 +0.05	7.30	7.30	7.30	13,991
07 Jul 16	7.25000 +0.13	7.45	7.00	7.13	212,465
06 Jul 16	7.12500 -0.38	7.40	7.00	7.38	293,120
05 Jul 16	7.50000 -0.25	7.95	7.50	7.75	275,000
04 Jul 16	7.75000 +0.00	7.80	7.51	7.75	84,882
01 Jul 16	7.75000 +0.00	7.89	7.51	7.75	13,500
29 Jun 16	7.75000 -0.13	8.06	7.55	7.88	92,259
28 Jun 16	7.87500 +0.00	8.00	7.51	7.88	278,000
27 Jun 16	7.87500 -0.38	8.40	7.44	8.25	125,928
24 Jun 16	8.25000 -0.38	8.40	8.00	8.00	107,494
23 Jun 16	8.62500 -0.13	8.63	8.56	8.63	31,870
22 Jun 16	8.75000 +0.00	9.25	8.75	8.88	290,712
21 Jun 16	8.75000 +0.75	8.75	8.13	8.13	1,453,395
20 Jun 16	8.00000 -0.21	8.21	8.00	8.13	111,377
17 Jun 16	8.21250 +0.00	8.21	8.21	8.21	7,555
16 Jun 16	8.21250 +0.01	8.21	8.21	8.21	12,176
15 Jun 16	8.20000 +0.07	8.21	8.20	8.20	200,104
14 Jun 16	8.12500 -0.13	8.21	8.10	8.13	145,815
13 Jun 16	8.25000 +0.13	8.25	8.10	8.13	209,264
10 Jun 16	8.12500 +0.13	8.25	8.05	8.13	279,436
09 Jun 16	8.00000 +0.13	8.00	7.75	7.88	4,537,565
08 Jun 16	7.87500 +0.19	8.25	7.63	7.63	1,392,944
03 Jun 16	7.68750 +0.06	7.74	7.69	7.69	22,000
02 Jun 16	7.62500 -0.06	7.75	7.50	7.63	1,051,757
01 Jun 16	7.68750 +0.06	7.75	7.69	7.69	57,512
31 May 16	7.62500 -0.13	7.75	7.55	7.63	39,217
27 May 16	7.75000 +0.00	7.75	7.75	7.75	16,000
25 May 16	7.75000 +0.01	7.75	7.75	7.75	57,250
23 May 16	7.73750 +0.01	7.74	7.74	7.74	12,769
20 May 16	7.72500 +0.00	7.74	7.72	7.72	16,005
19 May 16	7.72500 +0.22	7.72	7.72	7.72	3,079
18 May 16	7.50000 -0.25	7.50	7.50	7.50	50,000
16 May 16	7.75000 -0.25	8.00	7.75	7.75	65,413
13 May 16	8.00000 +0.00	8.00	8.00	8.00	35,000
12 May 16	8.00000 +0.25	8.00	8.00	8.00	50,000
10 May 16	7.75000 +0.10	7.95	7.70	7.75	371,384
09 May 16	7.65000 -0.10	7.65	7.65	7.65	12,133
06 May 16	7.75000 -0.25	7.93	7.75	7.93	175,700
05 May 16	8.00000 +0.25	8.18	7.90	7.90	702,782
04 May 16	7.75000 -0.63	8.00	7.60	8.00	265,529
03 May 16	8.37500 +0.50	8.60	7.25	8.00	156,575
29 Apr 16	7.87500 +0.25	8.10	7.50	7.63	326,849
28 Apr 16	7.62500 +0.25	7.70	7.30	7.38	680,474
27 Apr 16	7.37500 -0.25	8.00	7.28	7.63	348,345
26 Apr 16	7.62500 -0.13	7.70	7.25	7.70	285,578
25 Apr 16	7.75000 +0.50	8.20	7.70	8.13	993,500
22 Apr 16	7.25000 +0.00	7.28	7.25	7.25	539,175
21 Apr 16	7.25000 +0.25	7.30	7.00	7.00	1,872,095
20 Apr 16	7.00000 -0.25	7.25	6.88	7.13	1,868,361
19 Apr 16	7.25000 -0.15	7.25	7.25	7.25	91,247
18 Apr 16	7.40000 -0.05	7.44	7.40	7.40	7,300
15 Apr 16	7.44990 +0.07	7.45	7.45	7.45	7,013
14 Apr 16	7.37500 -0.38	7.73	7.19	7.63	290,845
12 Apr 16	7.75000 -0.20	7.90	7.75	7.90	142,000
11 Apr 16	7.95000 +0.07	7.95	7.75	7.88	30,236
08 Apr 16	7.87500 +0.13	7.95	7.75	7.75	389,689
07 Apr 16	7.75000 +0.13	7.75	7.58	7.63	24,013
06 Apr 16	7.62500 -0.13	7.90	7.56	7.75	48,453
05 Apr 16	7.75000 -0.41	8.25	7.75	8.00	514,456
04 Apr 16	8.16240 +0.00	8.16	8.16	8.16	24,615
31 Mar 16	8.16240 +0.11	8.25	8.16	8.25	647,518
30 Mar 16	8.05000 -0.10	8.05	8.00	8.05	651,000
29 Mar 16	8.14990 -0.10	8.15	8.00	8.15	306,000
24 Mar 16	8.25000 -1.14	8.85	7.51	8.75	930,643
22 Mar 16	9.39000 -0.01	9.39	9.39	9.39	10,516
21 Mar 16	9.40000 +0.27	9.40	9.40	9.40	14,383
18 Mar 16	9.12500 +0.13	9.46	9.00	9.00	14,981
17 Mar 16	9.00000 +0.00	9.45	8.88	8.88	79,343
16 Mar 16	9.00000 +0.25	9.50	9.00	9.00	271,575
15 Mar 16	8.75000 -0.55	9.24	8.69	9.24	194,750
14 Mar 16	9.30000 -0.57	9.81	9.30	9.81	129,204
10 Mar 16	9.87500 +0.00	10.00	9.88	9.88	180,000
09 Mar 16	9.87500 +0.13	9.99	9.88	9.88	80,000
08 Mar 16	9.75000 +0.00	10.00	9.50	9.75	101,718
07 Mar 16	9.75000 -0.54	10.01	9.75	10.01	41,638
04 Mar 16	10.29000 -0.09	10.50	10.29	10.38	253,000
03 Mar 16	10.37500 +0.50	10.40	9.85	9.88	927,906
02 Mar 16	9.87500 -0.25	10.25	9.60	10.25	1,400,460
29 Feb 16	10.12500 -0.13	10.25	10.13	10.25	20,126
26 Feb 16	10.25000 +0.00	10.25	10.00	10.25	27,588
25 Feb 16	10.25000 +0.00	10.25	10.25	10.25	2,322
24 Feb 16	10.25000 -0.13	10.35	10.22	10.35	137,248
23 Feb 16	10.37500 -0.07	10.39	10.25	10.38	105,491
22 Feb 16	10.45000 +0.07	10.45	10.45	10.45	4,766
19 Feb 16	10.37500 +0.00	10.50	10.27	10.38	205,810
17 Feb 16	10.37500 -0.13	10.43	10.27	10.38	2,192,358
16 Feb 16	10.50000 +0.25	10.50	10.25	10.38	1,348,368
15 Feb 16	10.25000 +0.13	10.25	10.11	10.13	67,000
12 Feb 16	10.12500 -0.50	10.65	10.10	10.63	367,760
11 Feb 16	10.62500 +0.00	10.74	10.50	10.63	17,055
10 Feb 16	10.62500 -0.13	11.00	10.53	10.75	530,944
09 Feb 16	10.75000 -0.50	11.25	10.58	11.25	170,757
08 Feb 16	11.25000 +0.13	11.46	11.05	11.13	395,605
05 Feb 16	11.12500 +0.15	11.40	10.80	10.88	75,828
04 Feb 16	10.97000 +0.10	10.97	10.97	10.97	1,823
03 Feb 16	10.87500 +0.13	10.98	10.75	10.88	39,073
02 Feb 16	10.75000 -0.50	11.36	10.75	11.25	51,975
01 Feb 16	11.25000 +0.13	11.25	11.02	11.13	81,186
29 Jan 16	11.12500 +0.00	11.50	11.00	11.25	392,637
28 Jan 16	11.12500 +0.38	11.46	10.88	10.88	54,514
27 Jan 16	10.75000 +0.63	10.75	10.00	10.13	109,772
26 Jan 16	10.12500 -0.25	10.20	10.00	10.20	117,477
25 Jan 16	10.37500 -0.38	10.51	10.28	10.51	11,260
22 Jan 16	10.75000 +0.50	10.75	10.48	10.48	151,686
21 Jan 16	10.25000 +0.25	10.50	10.00	10.00	65,565
20 Jan 16	10.00000 -0.38	10.31	9.75	10.31	298,092
19 Jan 16	10.37500 +0.07	10.45	10.25	10.38	75,898
18 Jan 16	10.30000 -0.05	10.30	10.15	10.25	118,306
15 Jan 16	10.35000 -0.27	10.50	10.35	10.50	114,950
14 Jan 16	10.62500 -0.02	10.81	9.80	10.63	208,011
13 Jan 16	10.65000 -0.48	11.18	10.65	11.13	249,609
12 Jan 16	11.12500 -0.38	11.50	11.10	11.50	458,223
11 Jan 16	11.50000 +1.50	12.00	10.22	10.22	1,237,850
08 Jan 16	10.00000 +0.55	10.32	9.65	9.65	1,353,274
07 Jan 16	9.45000 +0.70	9.50	9.00	9.00	819,240
06 Jan 16	8.75000 +0.13	9.13	8.60	8.75	260,164
05 Jan 16	8.62500 -0.63	9.25	8.52	9.25	553,045
04 Jan 16	9.25000 +0.88	9.45	8.50	8.63	1,205,242
31 Dec 15	8.37500 +0.50	8.44	7.88	7.88	262,725
30 Dec 15	7.87500 +0.13	7.95	7.70	7.75	523,007
29 Dec 15	7.75000 +0.13	7.88	7.70	7.70	274,777
23 Dec 15	7.62500 +0.25	7.75	7.25	7.38	56,030
22 Dec 15	7.37500 +0.25	7.97	7.09	7.13	12,366,000
21 Dec 15	7.12500 +0.00	7.13	7.00	7.13	122,699
17 Dec 15	7.12500 -0.13	7.25	7.13	7.25	60,000
16 Dec 15	7.25000 -0.26	7.60	7.25	7.60	233,637
15 Dec 15	7.51000 -0.14	7.51	7.51	7.51	4,949
14 Dec 15	7.65000 -0.10	7.65	7.50	7.65	37,159
11 Dec 15	7.75000 +0.00	7.75	7.50	7.63	115,324
10 Dec 15	7.75000 +0.22	7.75	7.75	7.75	92,830
09 Dec 15	7.52500 -0.22	7.53	7.51	7.53	25,000
08 Dec 15	7.75000 -0.65	8.38	7.50	8.38	317,516
07 Dec 15	8.40000 +0.40	8.40	8.23	8.23	59,747
04 Dec 15	8.00000 +0.38	8.25	7.95	7.95	249,923
03 Dec 15	7.62500 -0.13	7.95	7.60	7.75	58,361
02 Dec 15	7.75000 +1.00	8.13	6.66	6.75	455,503
01 Dec 15	6.75000 +0.00	7.00	6.75	6.75	291,500
30 Nov 15	6.75000 +0.09	6.99	6.63	6.75	394,176
27 Nov 15	6.66000 -0.09	6.66	6.66	6.66	11,255
26 Nov 15	6.75000 +0.50	7.00	6.38	6.38	339,214
25 Nov 15	6.25000 -0.25	6.50	5.40	5.40	1,100,988
24 Nov 15	6.50000 +0.00	6.60	6.32	6.50	373,549
23 Nov 15	6.50000 +0.15	6.50	6.28	6.50	492,250
20 Nov 15	6.35000 +0.35	6.35	6.35	6.35	30,000
19 Nov 15	6.00000 -0.25	6.65	6.00	6.25	354,659
18 Nov 15	6.25000 +0.50	6.40	5.50	5.75	649,464
17 Nov 15	5.75000 -0.25	6.00	5.50	5.88	147,024
16 Nov 15	6.00000 -0.13	6.00	6.00	6.00	15,242
13 Nov 15	6.12500 -0.13	6.25	6.00	6.25	81,391
12 Nov 15	6.25000 +0.00	6.50	6.00	6.25	34,347
11 Nov 15	6.25000 -0.13	6.45	5.99	6.38	158,877
10 Nov 15	6.37500 -0.25	6.50	6.07	6.50	520,659
09 Nov 15	6.62500 +0.38	6.70	6.00	6.25	291,867
06 Nov 15	6.25000 -0.75	6.90	6.00	6.90	598,936
05 Nov 15	7.00000 +0.38	7.30	6.60	6.63	1,326,625
04 Nov 15	6.62500 +0.75	6.70	5.85	6.50	2,402,040
03 Nov 15	5.87500 -0.63	6.51	5.80	6.51	4,648,139
02 Nov 15	6.50000 -0.10	6.55	6.25	6.55	957,000
30 Oct 15	6.60000 -0.03	6.75	6.50	6.63	233,152
29 Oct 15	6.62500 +0.63	6.97	5.95	5.95	3,675,952
28 Oct 15	6.00000 +0.13	6.49	5.88	5.88	2,138,859
27 Oct 15	5.87500 -1.25	7.25	5.82	7.13	3,666,269
26 Oct 15	7.12500 -0.50	7.75	7.13	7.63	226,001
23 Oct 15	7.62500 -0.63	8.00	7.50	7.75	1,103,723
22 Oct 15	8.25000 +0.25	8.25	8.25	8.25	22,126
21 Oct 15	8.00000 -0.45	8.45	8.00	8.25	42,902
20 Oct 15	8.45000 +0.05	8.50	8.45	8.45	74,857
19 Oct 15	8.40000 -0.35	8.72	8.40	8.63	178,242
16 Oct 15	8.75000 +0.00	8.86	8.75	8.75	111,800
15 Oct 15	8.75000 -0.13	8.95	8.75	8.88	209,768
14 Oct 15	8.87500 -0.48	9.20	8.76	9.13	108,010
13 Oct 15	9.35000 -0.02	9.38	9.35	9.35	83,454
12 Oct 15	9.37500 +0.13	9.40	9.38	9.38	171,866
09 Oct 15	9.25000 +0.00	9.50	9.05	9.25	816,226
08 Oct 15	9.25000 -0.25	9.50	9.00	9.50	170,039
07 Oct 15	9.50000 -0.63	9.85	9.50	9.75	770,986
06 Oct 15	10.12500 -0.13	10.15	10.00	10.13	411,680
05 Oct 15	10.25000 +0.25	10.25	10.13	10.13	660,668
02 Oct 15	10.00000 -0.25	10.75	10.00	10.13	528,354
01 Oct 15	10.25000 -0.38	10.85	10.10	10.63	304,875
30 Sep 15	10.62500 -0.98	11.23	10.50	11.23	908,865
29 Sep 15	11.60000 -0.92	12.36	11.60	12.36	362,822
28 Sep 15	12.51750 -0.18	12.52	12.52	12.52	12,884
25 Sep 15	12.70000 +0.20	12.70	12.70	12.70	6,550
24 Sep 15	12.50000 +0.00	12.50	12.50	12.50	5,600
23 Sep 15	12.50000 -0.02	12.68	12.50	12.63	73,265
22 Sep 15	12.51750 -0.11	12.52	12.50	12.52	21,639
21 Sep 15	12.62500 +0.13	12.72	12.28	12.28	116,275
18 Sep 15	12.50000 -0.38	13.00	12.13	12.88	355,299
17 Sep 15	12.87500 +0.00	13.00	12.75	12.88	35,119
16 Sep 15	12.87500 -0.13	13.10	12.75	13.00	350,966
15 Sep 15	13.00000 -1.00	13.50	13.00	13.50	152,623
14 Sep 15	14.00000 +0.00	14.39	13.51	14.00	56,417
10 Sep 15	14.00000 -0.39	14.00	14.00	14.00	26,200
08 Sep 15	14.39000 +0.39	14.39	14.39	14.39	16,339
07 Sep 15	14.00000 +0.00	14.45	13.80	14.25	127,639
04 Sep 15	14.00000 -0.50	14.50	14.00	14.38	57,590
03 Sep 15	14.50000 -0.25	15.00	14.50	14.75	62,652
02 Sep 15	14.75000 -0.19	14.90	14.50	14.88	70,166
01 Sep 15	14.94500 -0.18	15.13	14.94	15.13	43,452
27 Aug 15	15.12500 +0.13	15.25	15.00	15.13	423,599
26 Aug 15	15.00000 +0.00	15.00	15.00	15.00	20,000
25 Aug 15	15.00000 -0.13	15.25	15.00	15.25	252,309
24 Aug 15	15.12500 -0.38	15.13	15.00	15.13	293,088
21 Aug 15	15.50000 -0.50	16.00	15.00	15.75	1,005,726
20 Aug 15	16.00000 +0.25	16.30	15.25	15.75	128,890
19 Aug 15	15.75000 -0.23	15.75	15.75	15.75	45,207
18 Aug 15	15.98000 +0.23	15.98	15.98	15.98	13,500
17 Aug 15	15.75000 -0.13	16.00	15.50	15.88	117,785
14 Aug 15	15.87500 +0.00	15.88	15.88	15.88	16,287
13 Aug 15	15.87500 -0.41	16.00	15.83	16.00	69,618
12 Aug 15	16.28690 -0.09	16.29	16.29	16.29	40,000
11 Aug 15	16.37500 +0.13	16.45	16.15	16.25	8,330
10 Aug 15	16.25000 +0.38	16.50	15.79	15.88	205,368
07 Aug 15	15.87500 +0.13	15.97	15.53	15.53	239,305
06 Aug 15	15.75000 +0.00	16.00	15.75	15.88	125,735
05 Aug 15	15.75000 +0.50	15.75	15.49	15.49	65,093
04 Aug 15	15.25000 +0.00	15.50	15.25	15.25	2,145
03 Aug 15	15.25000 -0.40	15.71	15.20	15.63	279,535
31 Jul 15	15.65000 -0.10	15.95	15.65	15.75	212,039
30 Jul 15	15.75000 +0.50	16.00	15.39	15.39	396,158
29 Jul 15	15.25000 +0.50	15.43	14.99	14.99	167,283
28 Jul 15	14.75000 +0.63	15.00	14.50	14.50	63,171
27 Jul 15	14.12500 +0.57	14.80	13.86	13.86	306,360
24 Jul 15	13.55000 -0.09	13.75	13.55	13.55	60,417
23 Jul 15	13.64000 +0.14	13.65	13.64	13.64	18,381
22 Jul 15	13.50000 +0.16	13.50	13.50	13.50	20,000
21 Jul 15	13.33750 -0.04	13.34	13.00	13.34	2,000
20 Jul 15	13.37500 -0.38	13.75	13.25	13.75	87,955
17 Jul 15	13.75000 +0.00	14.00	13.65	13.75	28,989
16 Jul 15	13.75000 -0.35	14.24	13.38	14.13	68,419
15 Jul 15	14.10000 -0.05	14.10	13.94	14.10	23,119
14 Jul 15	14.15000 -0.10	14.15	14.10	14.15	33,052
13 Jul 15	14.25000 +1.18	14.50	13.25	13.25	490,660
10 Jul 15	13.07500 +0.06	13.25	13.07	13.07	74,194
09 Jul 15	13.01000 +0.01	13.25	13.01	13.01	104,561
08 Jul 15	13.00000 -0.25	13.20	12.85	13.20	126,075
07 Jul 15	13.25000 +0.25	13.25	13.00	13.00	92,739
06 Jul 15	13.00000 +0.20	13.02	12.25	12.63	241,529
02 Jul 15	12.80000 +0.46	12.80	12.50	12.75	154,800
01 Jul 15	12.34000 +0.09	12.34	12.07	12.13	47,064
30 Jun 15	12.25000 +0.38	12.50	12.13	12.13	526,516
29 Jun 15	11.87500 -0.38	12.20	11.73	11.88	6,302
26 Jun 15	12.25000 -0.22	12.47	12.10	12.25	23,848
25 Jun 15	12.47000 +0.35	12.47	12.47	12.47	2,766
24 Jun 15	12.12500 -0.38	12.47	12.00	12.25	180,470
23 Jun 15	12.50000 +1.13	12.50	12.00	12.00	110,000
22 Jun 15	11.37500 -0.13	11.69	11.30	11.38	5,633
19 Jun 15	11.50000 -0.19	11.50	11.38	11.38	430,874
18 Jun 15	11.68500 -0.01	11.69	11.69	11.69	1,540
17 Jun 15	11.70000 +0.55	11.70	11.70	11.70	5,805
16 Jun 15	11.15000 -0.55	11.15	11.00	11.15	26,219
15 Jun 15	11.70000 +0.32	11.70	11.70	11.70	16,987
12 Jun 15	11.37500 -0.25	11.62	11.30	11.62	82,095
11 Jun 15	11.62500 -0.13	11.90	11.28	11.75	104,451
10 Jun 15	11.75000 +0.38	12.25	11.17	11.38	291,000
08 Jun 15	11.37500 +0.13	11.47	11.20	11.25	11,223
05 Jun 15	11.25000 +0.00	11.47	11.00	11.25	72,696
04 Jun 15	11.25000 +0.00	11.44	11.25	11.25	7,253
03 Jun 15	11.25000 +0.00	11.45	11.00	11.25	208,184
02 Jun 15	11.25000 -0.10	11.75	11.25	11.38	415,000
01 Jun 15	11.35000 +0.10	11.35	11.20	11.25	14,445
29 May 15	11.25000 +0.00	11.44	11.21	11.25	22,360
28 May 15	11.25000 +0.00	11.50	11.00	11.25	6,228
27 May 15	11.25000 -0.25	11.49	11.05	11.25	125,737
26 May 15	11.50000 +0.34	11.50	11.21	11.21	96,625
22 May 15	11.16000 -0.09	11.25	11.16	11.25	95,327
21 May 15	11.25000 +0.00	11.45	11.25	11.25	73,007
20 May 15	11.25000 -0.02	11.37	11.15	11.25	28,393
19 May 15	11.27500 +0.00	11.45	11.27	11.38	88,904
18 May 15	11.27500 -0.10	11.27	11.27	11.27	23,612
15 May 15	11.37500 +0.13	11.50	11.27	11.38	50,890
14 May 15	11.25000 -0.13	11.40	11.25	11.38	245,730
13 May 15	11.37500 -0.13	11.65	11.12	11.13	213,678
12 May 15	11.50000 +0.06	12.00	11.10	11.63	238,243
11 May 15	11.44120 -0.18	11.44	11.25	11.44	887,970
08 May 15	11.62500 +0.00	11.75	11.38	11.63	265,000
07 May 15	11.62500 +0.25	12.00	11.50	11.50	79,510
06 May 15	11.37500 -0.13	11.60	11.20	11.25	91,405
05 May 15	11.50000 -0.25	12.25	11.20	11.75	801,752
01 May 15	11.75000 -0.50	12.25	11.50	12.25	217,319
30 Apr 15	12.25000 -0.25	12.50	12.06	12.25	377,024
29 Apr 15	12.50000 +0.00	14.00	12.00	12.25	196,496
28 Apr 15	12.50000 +0.38	12.50	12.25	12.25	493,437
27 Apr 15	12.12500 -0.41	12.63	12.10	12.63	146,752
24 Apr 15	12.53750 +0.29	12.54	12.25	12.54	141,274
23 Apr 15	12.25000 -0.40	12.65	12.13	12.65	127,204
22 Apr 15	12.65000 -0.10	12.65	12.65	12.65	10,000
21 Apr 15	12.75000 +0.45	13.00	12.15	12.25	939,957
20 Apr 15	12.30000 -0.07	12.30	12.30	12.30	17,500
16 Apr 15	12.37500 +0.07	12.75	12.30	12.38	47,802
15 Apr 15	12.30000 -0.20	12.30	12.30	12.30	12,000
14 Apr 15	12.50000 +0.00	13.00	12.00	12.50	12,798
13 Apr 15	12.50000 -0.38	12.75	12.38	12.75	115,662
10 Apr 15	12.87500 -0.38	13.15	12.21	13.13	138,980
09 Apr 15	13.25000 +0.09	13.25	13.05	13.05	22,751
08 Apr 15	13.15750 +0.91	13.16	12.50	12.50	49,938
07 Apr 15	12.25000 +0.00	12.50	12.14	12.25	59,520
02 Apr 15	12.25000 +0.00	12.50	12.08	12.25	39,764
01 Apr 15	12.25000 -0.19	12.25	12.00	12.25	99,479
31 Mar 15	12.44000 +0.06	12.45	12.44	12.44	31,954
30 Mar 15	12.37500 +0.13	12.50	12.32	12.32	58,089
27 Mar 15	12.25000 +0.63	12.45	11.70	11.70	266,888
26 Mar 15	11.62500 +0.00	12.00	11.55	11.63	226,585
25 Mar 15	11.62500 -0.13	11.75	11.55	11.75	55,000
24 Mar 15	11.75000 -0.25	11.75	11.50	11.75	150,244
23 Mar 15	12.00000 +0.38	12.15	11.25	11.63	76,562
20 Mar 15	11.62500 -0.63	12.15	11.05	12.15	230,401
19 Mar 15	12.25000 +0.00	12.25	12.22	12.25	2,186
18 Mar 15	12.25000 +0.25	12.40	12.10	12.10	125,000
17 Mar 15	12.00000 +0.75	12.30	11.13	11.25	599,176
16 Mar 15	11.25000 -0.13	11.60	11.00	11.38	353,216
13 Mar 15	11.37500 -0.63	13.00	11.00	11.25	300,289
12 Mar 15	12.00000 +0.63	12.00	11.00	11.38	267,553
11 Mar 15	11.37500 -0.75	12.25	11.25	12.13	288,375
10 Mar 15	12.12500 -0.63	12.75	12.05	12.75	408,643
09 Mar 15	12.75000 -1.13	14.25	12.25	13.88	269,939
06 Mar 15	13.87500 -0.25	14.00	13.25	14.00	80,962
05 Mar 15	14.12500 +0.10	14.13	14.00	14.13	41,368
04 Mar 15	14.02000 -0.08	14.02	14.00	14.02	73,100
03 Mar 15	14.10000 +0.00	14.10	14.02	14.10	166,969
02 Mar 15	14.10000 -0.02	14.10	14.10	14.10	53,545
27 Feb 15	14.12500 +0.00	14.40	14.06	14.13	108,000
26 Feb 15	14.12500 +0.00	14.19	14.00	14.13	134,399
25 Feb 15	14.12500 -0.38	14.44	14.00	14.25	1,049,549
24 Feb 15	14.50000 +0.25	15.00	14.25	14.25	148,750
23 Feb 15	14.25000 -1.00	15.23	14.15	15.23	442,815
20 Feb 15	15.25000 -0.25	16.00	15.19	15.50	706,129
19 Feb 15	15.50000 +0.75	15.94	14.50	14.75	1,246,270
18 Feb 15	14.75000 +0.50	15.00	14.10	14.25	1,257,430
17 Feb 15	14.25000 +0.13	14.50	14.10	14.13	343,932
16 Feb 15	14.12500 +1.13	14.45	13.60	13.60	481,841
13 Feb 15	13.00000 +1.00	14.00	12.60	12.60	454,708
12 Feb 15	12.00000 -0.75	12.85	11.56	12.75	308,358
11 Feb 15	12.75000 -0.75	13.75	12.50	13.50	986,996
10 Feb 15	13.50000 +2.00	13.65	11.85	11.88	2,144,223
09 Feb 15	11.50000 +1.50	11.99	10.00	10.00	12,903,830
06 Feb 15	10.00000 +0.50	10.25	9.75	9.75	7,537,703
05 Feb 15	9.50000 -0.50	10.25	9.50	10.00	1,700,656
04 Feb 15	10.00000 +0.00	10.25	10.00	10.00	942,574
03 Feb 15	10.00000 +1.00	10.25	8.94	9.00	13,709,150
02 Feb 15	9.00000 -0.50	9.50	8.78	9.50	91,363
30 Jan 15	9.50000 -0.13	9.50	9.50	9.50	110,000
29 Jan 15	9.62500 -0.38	10.00	9.50	10.00	89,496
28 Jan 15	10.00000 -0.13	10.00	10.00	10.00	2,487
27 Jan 15	10.12500 -0.13	10.25	10.00	10.25	9,826
22 Jan 15	10.25000 -0.50	10.70	10.00	10.70	510,048
21 Jan 15	10.75000 +0.00	10.75	10.50	10.75	528,544
20 Jan 15	10.75000 +0.00	10.90	10.52	10.75	1,880,139
19 Jan 15	10.75000 -0.38	11.00	10.10	11.00	610,049
16 Jan 15	11.12500 -0.07	11.20	11.00	11.13	169,186
14 Jan 15	11.20000 +0.20	11.20	11.20	11.20	3,459
13 Jan 15	11.00380 -0.50	11.00	11.00	11.00	1,643,423
12 Jan 15	11.50000 -0.25	11.70	11.50	11.70	62,060
09 Jan 15	11.75000 -0.38	12.00	11.50	12.00	48,340
07 Jan 15	12.12500 +0.00	12.14	12.00	12.13	120,306
06 Jan 15	12.12500 +0.00	12.15	12.00	12.13	107,497
05 Jan 15	12.12500 +0.02	12.20	12.00	12.13	241,933
02 Jan 15	12.10000 +0.00	12.10	12.00	12.10	6,245
31 Dec 14	12.10000 -0.02	12.10	12.10	12.10	1,193
30 Dec 14	12.12500 -0.13	12.24	12.00	12.24	129,519
29 Dec 14	12.25000 +0.00	12.25	11.50	12.25	97,646
24 Dec 14	12.25000 +0.00	12.25	12.25	12.25	40,000
23 Dec 14	12.25000 +0.25	12.45	12.10	12.25	148,825
22 Dec 14	12.00000 -0.63	12.70	12.00	12.63	92,499
19 Dec 14	12.62500 +0.00	12.70	12.50	12.63	45,375
18 Dec 14	12.62500 +0.13	12.70	12.50	12.63	74,866
17 Dec 14	12.50000 +0.00	12.50	12.50	12.50	133,008
16 Dec 14	12.50000 +0.38	12.50	12.50	12.50	81,660
15 Dec 14	12.12500 -0.50	12.40	12.12	12.40	52,118
12 Dec 14	12.62500 -0.50	13.00	12.00	13.00	1,149,746
11 Dec 14	13.12500 -0.05	13.15	13.00	13.13	108,255
10 Dec 14	13.17500 +0.05	13.25	13.18	13.18	236,556
09 Dec 14	13.12500 +0.00	13.25	13.10	13.25	226,691
08 Dec 14	13.12500 +0.25	13.50	12.99	12.99	2,621,389
05 Dec 14	12.87500 +0.25	13.00	12.51	12.63	464,547
04 Dec 14	12.62500 +0.00	12.75	12.50	12.63	783,000
03 Dec 14	12.62500 -0.13	13.70	12.60	13.25	884,844
02 Dec 14	12.75000 +0.13	12.75	12.50	12.63	146,207
01 Dec 14	12.62500 -0.25	12.86	12.50	12.86	62,998
28 Nov 14	12.87500 +0.10	12.88	12.77	12.88	63,691
27 Nov 14	12.77000 -0.10	12.77	12.77	12.77	1,552
26 Nov 14	12.87500 -0.12	13.00	12.00	12.88	3,894,841
25 Nov 14	12.99900 +0.00	13.00	13.00	13.00	94,021
24 Nov 14	13.00000 -0.63	13.50	12.65	13.50	175,367
21 Nov 14	13.62500 +0.00	13.74	13.56	13.63	47,496
20 Nov 14	13.62500 +0.00	14.00	13.60	13.63	207,000
19 Nov 14	13.62500 +0.13	13.90	13.50	13.75	70,000
18 Nov 14	13.50000 -0.63	14.15	13.50	14.13	88,500
17 Nov 14	14.12500 -0.38	14.32	14.00	14.25	276,840
14 Nov 14	14.50000 -0.25	14.74	14.50	14.74	125,039
13 Nov 14	14.75000 +0.13	14.80	14.63	14.75	769,000
12 Nov 14	14.62500 +0.00	15.00	14.55	14.75	326,774
11 Nov 14	14.62500 -0.63	15.40	14.52	15.25	168,251
10 Nov 14	15.25000 -0.25	15.59	15.00	15.59	333,603
07 Nov 14	15.50000 -1.10	16.59	15.50	16.59	21,000
06 Nov 14	16.60000 -0.02	16.60	16.60	16.60	4,482
04 Nov 14	16.62500 -0.13	16.92	16.50	16.75	70,955
03 Nov 14	16.75000 +0.25	16.90	16.73	16.75	37,296
31 Oct 14	16.50000 -0.65	16.50	16.50	16.50	170,250
30 Oct 14	17.15000 +0.15	17.25	17.15	17.15	62,000
29 Oct 14	17.00000 -0.50	17.00	16.60	17.00	7,699
28 Oct 14	17.50000 +0.00	18.00	16.50	17.50	22,500
27 Oct 14	17.50000 +0.05	17.70	17.50	17.50	65,013
24 Oct 14	17.45000 +0.33	17.45	17.45	17.45	5,730
23 Oct 14	17.12500 -0.13	17.25	17.00	17.13	45,744
22 Oct 14	17.25000 -1.00	18.25	17.08	18.25	102,977
21 Oct 14	18.25000 +0.25	18.76	18.25	18.75	1,266
20 Oct 14	18.00000 -0.50	18.00	18.00	18.00	7,000
17 Oct 14	18.50000 -0.25	18.50	18.00	18.50	39,618
16 Oct 14	18.75000 -0.25	18.75	18.50	18.75	30,000
10 Oct 14	19.00000 -0.25	19.00	18.75	19.00	59,053
09 Oct 14	19.25000 -0.13	19.25	19.00	19.25	260,000
08 Oct 14	19.37500 +1.50	19.45	18.22	18.22	121,453
07 Oct 14	17.87500 +0.17	18.00	17.75	17.75	17,659
06 Oct 14	17.70000 +0.05	17.75	17.70	17.70	28,453
03 Oct 14	17.65000 -0.85	17.75	17.65	17.65	59,701
02 Oct 14	18.50000 +0.63	18.50	17.50	17.88	15,200
01 Oct 14	17.87500 +0.25	18.00	17.50	17.88	48,047
30 Sep 14	17.62500 -0.25	17.75	17.63	17.63	393,712
29 Sep 14	17.87500 -0.61	18.49	17.80	18.25	398,468
26 Sep 14	18.49000 +0.49	18.49	18.49	18.49	1,250
25 Sep 14	18.00000 -0.97	18.49	18.00	18.00	23,029
24 Sep 14	18.97330 -0.03	19.00	18.97	18.97	21,063
23 Sep 14	19.00000 -0.25	19.00	19.00	19.00	25,000
22 Sep 14	19.25000 -0.73	19.25	19.25	19.25	10,000
19 Sep 14	19.98000 +0.35	19.98	19.98	19.98	4,945
18 Sep 14	19.62500 -0.13	19.98	19.60	19.63	76,942
17 Sep 14	19.75000 -0.50	19.99	19.75	19.99	52,941
16 Sep 14	20.25000 +0.00	20.49	20.25	20.49	12,445
12 Sep 14	20.25000 -0.38	20.25	20.25	20.25	4,000
11 Sep 14	20.62500 +0.00	20.99	20.25	20.63	9,580
10 Sep 14	20.62500 -0.38	21.00	20.55	20.63	336,065
08 Sep 14	21.00000 -0.50	21.44	21.00	21.44	8,834
05 Sep 14	21.50000 -0.50	22.00	21.50	22.00	15,205
04 Sep 14	22.00000 +0.00	22.00	22.00	22.00	8,140
03 Sep 14	22.00000 -0.50	22.00	22.00	22.00	7,014
01 Sep 14	22.50000 -0.50	22.50	22.50	22.50	13,274
29 Aug 14	23.00000 +0.00	23.00	22.50	22.75	31,816
28 Aug 14	23.00000 -0.13	23.00	23.00	23.00	16,926
27 Aug 14	23.12500 -0.42	23.52	23.00	23.52	11,569
26 Aug 14	23.54000 +0.04	23.54	23.50	23.54	11,217
22 Aug 14	23.50000 -0.42	23.50	23.50	23.50	1,063
21 Aug 14	23.92500 +0.17	23.92	23.92	23.92	5,619
20 Aug 14	23.75000 -1.15	24.75	23.50	24.75	59,328
19 Aug 14	24.90000 +0.15	24.90	24.75	24.90	4,000
18 Aug 14	24.75000 -0.50	24.75	24.75	24.75	9,000
15 Aug 14	25.25000 +0.05	25.50	25.25	25.25	4,552
13 Aug 14	25.20000 +0.25	25.20	25.20	25.20	1,928
12 Aug 14	24.95000 -0.05	25.16	24.95	25.00	59,701
11 Aug 14	25.00000 -0.38	25.00	24.75	25.00	54,320
08 Aug 14	25.37500 -0.63	26.00	25.38	25.38	17,000
06 Aug 14	26.00000 +0.00	26.50	25.65	26.00	14,469
05 Aug 14	26.00000 +0.00	26.00	25.65	26.00	28,572
04 Aug 14	26.00000 +0.51	26.00	25.50	25.50	13,882
01 Aug 14	25.49000 +0.00	25.49	25.49	25.49	549
31 Jul 14	25.49000 +0.99	25.49	25.49	25.49	350
29 Jul 14	24.50000 +0.30	24.90	24.25	24.25	21,500
28 Jul 14	24.20000 -0.03	24.20	24.20	24.20	8,215
25 Jul 14	24.22750 +0.35	24.23	24.23	24.23	5,732
24 Jul 14	23.87500 -0.13	24.48	23.50	24.00	53,298
23 Jul 14	24.00000 -0.45	24.48	23.50	24.00	14,900
22 Jul 14	24.44670 +0.82	24.48	24.45	24.45	9,844
21 Jul 14	23.62500 +0.88	24.02	22.94	22.94	70,338
18 Jul 14	22.75000 +0.75	23.00	21.50	22.13	84,365
17 Jul 14	22.00000 -0.25	22.00	22.00	22.00	10,000
16 Jul 14	22.25000 -0.13	22.25	22.25	22.25	20,000
15 Jul 14	22.37500 +0.00	23.00	22.25	22.38	11,939
14 Jul 14	22.37500 +0.88	22.65	22.00	22.00	60,632
11 Jul 14	21.50000 +1.00	21.90	20.95	20.95	112,152
10 Jul 14	20.50000 +0.13	20.50	20.50	20.50	17,500
09 Jul 14	20.37500 +0.27	21.00	20.00	20.50	136,541
08 Jul 14	20.10000 -0.40	20.10	20.10	20.10	3,730
07 Jul 14	20.50000 +0.25	21.00	20.10	20.50	101,207
04 Jul 14	20.25000 +0.25	20.25	20.25	20.25	862
03 Jul 14	20.00000 -0.50	20.00	19.65	20.00	14,795
02 Jul 14	20.50000 +0.38	20.67	20.00	20.67	131,683
01 Jul 14	20.12500 +0.00	20.22	20.00	20.13	405,875
30 Jun 14	20.12500 -0.17	20.30	20.00	20.30	31,031
27 Jun 14	20.30000 +0.00	20.30	20.00	20.30	11,000
26 Jun 14	20.30000 -0.20	20.30	20.00	20.30	366,936
25 Jun 14	20.50000 +0.20	20.55	20.30	20.55	80,500
24 Jun 14	20.30000 +0.05	20.30	20.15	20.30	14,874
23 Jun 14	20.25000 +0.25	20.50	19.70	20.00	33,781
20 Jun 14	20.00000 -0.25	20.50	20.00	20.50	720,326
19 Jun 14	20.25000 +0.45	20.25	20.00	20.00	60,215
18 Jun 14	19.80000 +0.05	19.80	19.80	19.80	1,000
17 Jun 14	19.75000 -1.25	20.00	19.50	20.00	921,978
16 Jun 14	21.00000 -0.38	21.00	18.00	18.50	379,065
13 Jun 14	21.37500 +0.73	21.49	20.50	20.50	72,419
12 Jun 14	20.64500 +0.15	20.65	20.65	20.65	4,783
11 Jun 14	20.50000 +0.00	20.60	20.10	20.50	34,714
10 Jun 14	20.50000 +0.50	20.60	20.05	20.38	37,664
09 Jun 14	20.00000 +1.00	20.70	18.62	18.75	99,776
06 Jun 14	19.00000 +1.25	19.00	17.97	17.97	981,649
05 Jun 14	17.75000 +0.00	18.00	17.49	17.75	322,559
04 Jun 14	17.75000 +0.00	18.00	17.63	17.75	315,510
03 Jun 14	17.75000 +0.00	18.00	17.50	17.75	3,471,721
02 Jun 14	17.75000 +0.01	18.00	17.50	17.63	232,109
30 May 14	17.73700 -0.14	18.19	17.74	17.88	168,272
29 May 14	17.87500 -0.13	18.00	17.75	18.00	30,367
28 May 14	18.00000 +0.00	18.20	17.86	18.00	23,500
23 May 14	18.00000 -0.20	18.10	17.80	18.10	98,836
22 May 14	18.20000 -0.20	18.20	18.20	18.20	25,000
21 May 14	18.40000 +0.06	18.40	18.13	18.38	35,000
20 May 14	18.34000 -0.16	18.34	18.00	18.34	52,203
19 May 14	18.50000 +0.20	19.00	18.20	18.50	55,000
16 May 14	18.30000 +0.17	18.30	17.95	18.13	110,160
15 May 14	18.12500 +0.00	18.13	17.95	18.13	5,980
14 May 14	18.12500 -0.12	18.50	17.83	18.13	310,138
13 May 14	18.24500 +0.25	18.25	18.25	18.25	2,691
12 May 14	18.00000 +0.25	18.00	17.75	17.88	991,389
09 May 14	17.75000 +0.00	17.75	17.52	17.75	311,403
08 May 14	17.75000 -0.50	18.35	17.56	18.25	108,464
07 May 14	18.25000 -0.25	18.50	18.00	18.50	28,000
06 May 14	18.50000 -0.69	19.39	18.50	19.25	401,199
02 May 14	19.19500 -0.06	19.19	19.19	19.19	2,083
01 May 14	19.25000 -0.25	19.25	19.00	19.25	81,781
30 Apr 14	19.50000 -0.13	19.62	19.00	19.62	1,654,881
29 Apr 14	19.62500 -0.38	19.70	19.25	19.63	753,328
28 Apr 14	20.00000 -0.75	20.40	19.60	20.25	87,097
25 Apr 14	20.75000 +0.75	21.00	19.50	20.00	965,002
24 Apr 14	20.00000 -1.00	20.50	19.65	19.75	202,378
23 Apr 14	21.00000 -0.63	21.75	21.00	21.63	106,567
22 Apr 14	21.62500 -0.63	22.50	21.50	22.25	75,352
17 Apr 14	22.25000 -0.38	22.50	22.00	22.50	84,760
16 Apr 14	22.62500 -0.13	22.75	22.55	22.75	56,063
15 Apr 14	22.75000 -0.25	22.75	22.55	22.75	115,000
14 Apr 14	23.00000 +0.13	23.00	23.00	23.00	137,047
11 Apr 14	22.87500 +0.13	23.20	22.25	22.50	113,223
10 Apr 14	22.75000 -1.38	24.00	22.50	24.00	659,890
09 Apr 14	24.12500 +0.00	24.25	24.00	24.13	193,267
08 Apr 14	24.12500 -0.25	24.25	24.00	24.25	11,686
07 Apr 14	24.37500 +0.00	24.75	24.00	24.38	77,986
04 Apr 14	24.37500 +0.25	24.75	24.00	24.13	129,558
03 Apr 14	24.12500 -0.13	24.20	24.00	24.20	76,148
02 Apr 14	24.25000 -0.25	24.51	24.00	24.50	89,776
01 Apr 14	24.50000 -1.50	26.00	24.06	26.00	759,291
31 Mar 14	26.00000 -4.63	27.73	23.95	24.25	879,725
28 Mar 14	30.62500 -0.33	30.75	30.60	30.75	32,563
27 Mar 14	30.95000 -0.55	31.65	30.95	31.50	35,948
26 Mar 14	31.50000 +0.00	31.50	31.50	31.50	25,000
25 Mar 14	31.50000 +0.00	32.00	31.00	31.50	74,460
24 Mar 14	31.50000 +0.88	32.50	30.75	30.75	73,055
21 Mar 14	30.62500 +0.13	30.75	30.19	30.50	142,756
20 Mar 14	30.50000 -2.25	32.50	30.15	32.50	208,106
19 Mar 14	32.75000 -0.50	33.00	32.25	33.00	61,038
18 Mar 14	33.25000 +0.25	33.25	33.25	33.25	3,956
17 Mar 14	33.00000 -0.25	33.00	33.00	33.00	18,372
14 Mar 14	33.25000 -0.25	33.50	33.00	33.50	25,579
13 Mar 14	33.50000 +0.20	34.00	33.00	33.50	13,518
12 Mar 14	33.30000 -0.33	33.30	32.50	33.30	91,055
11 Mar 14	33.62500 -0.13	33.63	33.50	33.63	35,947
10 Mar 14	33.75000 +0.00	33.80	33.38	33.75	93,515
07 Mar 14	33.75000 +0.75	33.90	33.00	33.50	61,630
06 Mar 14	33.00000 -0.45	33.00	33.00	33.00	6,575
05 Mar 14	33.45000 -0.05	33.45	33.00	33.45	27,096
04 Mar 14	33.50000 +0.00	34.00	33.00	33.50	37,180
03 Mar 14	33.50000 -0.25	34.00	33.00	33.75	46,346
28 Feb 14	33.75000 +0.13	33.85	33.50	33.63	124,853
27 Feb 14	33.62500 +0.25	34.00	33.27	33.38	95,069
26 Feb 14	33.37500 +0.38	34.00	33.25	33.25	239,472
25 Feb 14	33.00000 +1.25	33.00	32.00	32.00	156,204
24 Feb 14	31.75000 +0.63	32.00	31.00	31.13	157,050
21 Feb 14	31.12500 +0.13	31.50	31.00	31.50	149,486
20 Feb 14	31.00000 -1.25	32.40	31.00	32.25	173,813
19 Feb 14	32.25000 -0.75	33.00	32.00	33.00	70,924
18 Feb 14	33.00000 +0.00	33.25	32.75	33.00	261,815
17 Feb 14	33.00000 -0.50	33.38	33.00	33.25	99,194
14 Feb 14	33.50000 +0.75	33.85	32.50	32.75	310,247
13 Feb 14	32.75000 +0.50	33.00	32.07	32.25	162,335
12 Feb 14	32.25000 +0.75	32.30	31.50	32.25	398,394
11 Feb 14	31.50000 -2.25	34.00	31.00	33.75	1,231,038
10 Feb 14	33.75000 -1.00	34.95	33.50	34.75	318,394
07 Feb 14	34.75000 -0.75	35.50	34.50	35.25	379,078
06 Feb 14	35.50000 +0.00	35.93	35.25	35.50	63,838
05 Feb 14	35.50000 -0.50	35.75	34.50	35.75	179,072
04 Feb 14	36.00000 -0.63	36.85	34.50	36.63	361,861
03 Feb 14	36.62500 -1.25	38.05	36.15	37.88	136,288
31 Jan 14	37.87500 -2.13	40.00	37.50	40.00	208,694
30 Jan 14	40.00000 -0.50	40.01	39.50	40.01	47,057
29 Jan 14	40.50000 +0.50	41.00	40.20	40.50	45,068
28 Jan 14	40.00000 -0.63	41.00	40.00	40.63	57,415
27 Jan 14	40.62500 -0.75	41.70	40.20	41.38	80,704
24 Jan 14	41.37500 -1.00	42.64	41.00	42.38	71,908
23 Jan 14	42.37500 -0.53	43.00	42.21	42.63	81,572
22 Jan 14	42.90000 +0.28	43.00	42.90	42.90	19,272
21 Jan 14	42.62500 -0.50	43.50	42.20	43.13	121,686
20 Jan 14	43.12500 -0.38	43.60	43.00	43.50	87,752
17 Jan 14	43.50000 +0.00	43.68	43.25	43.50	117,038
16 Jan 14	43.50000 +0.00	43.75	43.00	43.50	171,320
15 Jan 14	43.50000 +0.00	43.95	43.00	43.50	343,639
14 Jan 14	43.50000 +0.00	43.78	43.00	43.50	352,693
13 Jan 14	43.50000 +0.25	43.78	42.88	43.25	230,366
10 Jan 14	43.25000 +0.25	43.70	42.77	43.00	240,503
09 Jan 14	43.00000 -0.25	44.00	43.00	43.25	437,819
08 Jan 14	43.25000 +0.45	44.00	42.60	42.60	202,104
07 Jan 14	42.80000 -2.20	45.35	42.80	45.00	138,077
06 Jan 14	45.00000 +5.00	45.50	40.30	40.30	706,049
03 Jan 14	40.00000 +5.35	40.50	35.50	35.50	819,132
02 Jan 14	34.65000 +0.15	34.65	33.50	34.65	12,162
31 Dec 13	34.50000 -0.75	35.30	34.25	35.25	595,047
30 Dec 13	35.25000 +0.00	35.30	35.20	35.25	7,133
27 Dec 13	35.25000 +0.00	35.25	35.00	35.00	22,719
23 Dec 13	35.25000 +0.13	35.30	35.00	35.13	39,634
20 Dec 13	35.12500 +0.00	35.25	34.85	35.13	45,278
19 Dec 13	35.12500 +0.00	35.20	34.75	35.13	35,700
18 Dec 13	35.12500 +0.00	35.20	34.75	35.13	509,133
17 Dec 13	35.12500 +0.00	35.27	34.90	35.13	85,342
16 Dec 13	35.12500 +0.00	35.50	35.00	35.13	180,925
13 Dec 13	35.12500 +0.13	35.50	34.75	35.00	304,450
12 Dec 13	35.00000 +0.00	35.20	35.00	35.00	173,198
11 Dec 13	35.00000 +0.75	36.50	34.05	34.25	459,870
10 Dec 13	34.25000 +1.00	34.50	33.50	33.50	985,724
09 Dec 13	33.25000 +0.00	34.50	33.15	33.25	35,449
06 Dec 13	33.25000 +0.25	33.50	33.00	33.00	272,185
05 Dec 13	33.00000 +0.25	33.00	32.50	32.75	22,482
04 Dec 13	32.75000 +0.13	33.00	32.38	32.63	375,964
03 Dec 13	32.62500 +0.13	32.80	32.38	32.63	651,018
02 Dec 13	32.50000 +0.00	32.50	32.00	32.50	548,600
29 Nov 13	32.50000 +0.00	34.00	32.10	32.50	111,769
28 Nov 13	32.50000 +0.00	32.52	32.10	32.50	71,399
27 Nov 13	32.50000 +0.00	34.00	32.00	32.50	192,465
26 Nov 13	32.50000 +0.50	32.50	31.60	32.00	203,847
25 Nov 13	32.00000 -1.75	33.74	31.58	33.74	248,865
22 Nov 13	33.75000 +0.00	33.95	33.60	33.75	121,432
21 Nov 13	33.75000 +1.50	33.95	33.00	33.00	215,399
20 Nov 13	32.25000 +2.00	32.69	30.25	30.25	787,049
19 Nov 13	30.25000 +0.00	30.50	30.10	30.25	56,200
18 Nov 13	30.25000 +0.13	30.50	30.00	30.13	1,014,684
15 Nov 13	30.12500 -0.13	30.40	30.00	30.25	62,322
14 Nov 13	30.25000 -0.50	30.80	30.00	30.75	61,032
13 Nov 13	30.75000 +0.00	31.00	30.50	30.75	99,978
12 Nov 13	30.75000 -0.50	31.50	30.50	31.25	374,697
11 Nov 13	31.25000 +0.00	31.50	31.10	31.25	76,226
08 Nov 13	31.25000 -0.38	32.00	31.00	31.63	1,108,837
07 Nov 13	31.62500 -0.13	31.75	31.50	31.75	132,235
06 Nov 13	31.75000 +0.63	32.00	30.00	31.13	785,477
05 Nov 13	31.12500 -2.00	33.00	30.50	32.88	654,313
04 Nov 13	33.12500 -0.13	33.50	33.00	33.25	57,964
01 Nov 13	33.25000 -0.88	34.50	33.00	34.13	648,124
31 Oct 13	34.12500 +0.00	34.25	34.00	34.13	47,850
30 Oct 13	34.12500 -1.00	35.25	34.05	35.13	109,795
29 Oct 13	35.12500 -1.13	36.03	35.00	36.03	252,506
28 Oct 13	36.25000 -0.13	36.38	36.00	36.38	63,854
25 Oct 13	36.37500 +0.00	36.38	36.27	36.38	82,543
24 Oct 13	36.37500 +0.00	36.75	36.00	36.38	634,495
23 Oct 13	36.37500 +0.38	36.60	36.00	36.38	117,166
22 Oct 13	36.00000 -1.00	37.00	36.00	37.00	323,623
21 Oct 13	37.00000 -1.63	38.55	37.00	38.55	351,902
18 Oct 13	38.62500 -0.13	38.85	38.25	38.75	39,884
17 Oct 13	38.75000 -0.38	38.88	38.50	38.75	44,442
16 Oct 13	39.12500 -0.13	39.13	39.00	39.13	88,351
15 Oct 13	39.25000 +0.38	39.40	38.75	38.88	236,946
14 Oct 13	38.87500 +0.00	39.40	38.25	38.88	2,644,250
11 Oct 13	38.87500 +0.38	39.08	38.30	38.50	22,724
10 Oct 13	38.50000 +0.01	38.70	37.60	38.25	545,409
09 Oct 13	38.49000 +0.24	38.49	38.49	38.49	7,794
08 Oct 13	38.25000 -0.13	38.90	37.88	38.38	13,500
07 Oct 13	38.37500 +0.38	38.81	37.50	38.00	434,784
04 Oct 13	38.00000 +0.00	38.25	37.50	38.00	43,919
03 Oct 13	38.00000 -1.00	39.00	37.76	39.00	59,411
02 Oct 13	39.00000 +0.00	39.50	38.65	39.00	80,134
01 Oct 13	39.00000 -0.50	39.00	38.50	39.00	52,899
30 Sep 13	39.50000 +0.25	40.00	38.50	39.25	108,987
27 Sep 13	39.25000 -0.75	40.00	38.78	39.75	55,951
26 Sep 13	40.00000 -0.50	40.50	40.00	40.50	23,188
25 Sep 13	40.50000 -0.25	41.50	40.00	40.75	535,867
24 Sep 13	40.75000 -4.50	45.50	40.10	45.25	190,262
23 Sep 13	45.25000 -0.25	46.00	45.10	45.50	26,701
20 Sep 13	45.50000 +0.00	46.50	45.15	45.50	32,350
19 Sep 13	45.50000 -0.25	46.00	45.43	45.50	13,558
18 Sep 13	45.75000 -0.25	46.50	45.65	46.00	8,743,858
17 Sep 13	46.00000 +0.50	46.00	45.15	45.50	287,265
16 Sep 13	45.50000 +0.75	45.85	45.00	45.00	65,238
13 Sep 13	44.75000 +0.13	45.00	44.50	44.63	290,400
12 Sep 13	44.62500 -0.13	44.85	44.25	44.63	11,262
11 Sep 13	44.75000 +0.50	44.85	44.75	44.75	14,185
10 Sep 13	44.25000 +0.63	45.00	43.38	43.63	69,605
09 Sep 13	43.62500 +0.13	43.90	43.30	43.50	22,920
06 Sep 13	43.50000 -0.13	43.81	43.30	43.63	7,195
05 Sep 13	43.62500 +0.88	43.63	42.75	43.25	210,926
04 Sep 13	42.75000 +0.50	43.00	42.50	42.63	737,025
03 Sep 13	42.25000 -0.38	42.25	42.25	42.25	2,500
02 Sep 13	42.62500 +0.88	43.00	41.75	41.75	223,082
30 Aug 13	41.75000 +0.24	42.00	41.50	41.75	41,393
29 Aug 13	41.51250 -0.11	41.51	41.51	41.51	4,911
28 Aug 13	41.62500 -0.75	42.10	41.00	42.10	81,189
27 Aug 13	42.37500 +0.00	42.48	42.25	42.38	8,770
23 Aug 13	42.37500 +0.13	43.00	42.05	42.25	447,010
22 Aug 13	42.25000 +1.25	42.50	42.05	42.13	31,869
21 Aug 13	41.00000 -1.38	42.75	41.00	42.38	16,270
20 Aug 13	42.37500 -0.88	43.00	42.01	43.00	288,451
19 Aug 13	43.25000 -0.75	44.00	43.00	43.13	138,859
16 Aug 13	44.00000 -2.75	47.00	44.00	46.75	853,175
15 Aug 13	46.75000 +0.75	47.00	46.00	47.00	28,074
14 Aug 13	46.00000 -0.38	46.00	46.00	46.00	42,264
13 Aug 13	46.37500 -0.13	46.50	46.00	46.25	603,128
12 Aug 13	46.50000 -0.25	46.95	46.00	46.75	49,555
09 Aug 13	46.75000 -0.25	47.45	46.00	47.00	305,015
08 Aug 13	47.00000 +0.50	47.50	46.00	46.50	85,852
07 Aug 13	46.50000 -0.50	47.00	45.75	46.50	31,619
06 Aug 13	47.00000 +0.00	47.67	46.00	47.00	51,600
05 Aug 13	47.00000 +0.25	47.70	46.10	46.75	88,377
02 Aug 13	46.75000 -0.15	47.40	46.31	46.75	26,577
01 Aug 13	46.90000 -0.60	47.51	46.90	47.50	142,205
31 Jul 13	47.50000 +0.75	50.00	47.40	47.50	420,121
30 Jul 13	46.75000 +0.75	47.28	46.40	46.40	123,864
29 Jul 13	46.00000 +1.00	46.50	44.70	45.00	115,129
26 Jul 13	45.00000 +0.00	45.75	44.00	45.00	1,056,460
25 Jul 13	45.00000 +0.00	45.80	44.00	45.00	1,472,105
24 Jul 13	45.00000 +1.00	45.50	44.00	44.00	108,423
23 Jul 13	44.00000 +1.00	45.00	43.00	43.25	1,458,172
22 Jul 13	43.00000 +1.50	44.00	41.45	41.75	2,268,040
19 Jul 13	41.50000 -4.00	44.50	39.04	39.25	687,442
18 Jul 13	45.50000 +2.00	46.50	43.90	43.90	1,036,314
17 Jul 13	43.50000 -0.40	43.90	43.50	43.50	54,529
16 Jul 13	43.90000 +0.40	43.90	43.90	43.90	3,328
15 Jul 13	43.50000 +0.00	44.75	43.25	43.50	110,337
12 Jul 13	43.50000 +0.25	43.75	43.18	43.25	39,292
11 Jul 13	43.25000 -0.75	44.00	43.15	43.25	39,092
10 Jul 13	44.00000 -0.50	44.35	43.00	44.00	365,954
09 Jul 13	44.50000 +0.50	44.95	44.50	44.50	44,641
08 Jul 13	44.00000 -1.00	44.40	43.50	43.63	47,857
05 Jul 13	45.00000 +1.75	45.00	43.10	43.25	77,591
04 Jul 13	43.25000 +0.00	43.50	43.00	43.25	234,537
03 Jul 13	43.25000 -0.38	43.75	43.05	43.63	22,845
02 Jul 13	43.62500 +0.50	44.35	43.00	43.13	230,099
01 Jul 13	43.12500 -0.38	44.00	42.10	43.50	130,830
28 Jun 13	43.50000 +1.50	44.75	43.00	44.13	1,356,908
27 Jun 13	42.00000 -1.25	44.50	42.00	43.25	185,084
26 Jun 13	43.25000 -1.50	45.00	42.75	45.00	916,289
25 Jun 13	44.75000 -3.00	48.00	44.75	48.00	1,185,168
24 Jun 13	47.75000 -1.50	49.66	47.08	49.50	192,101
21 Jun 13	49.25000 -1.00	50.24	49.00	50.24	301,136
20 Jun 13	50.25000 -1.00	51.10	50.05	51.10	63,912
19 Jun 13	51.25000 -0.49	51.60	51.09	51.60	45,647
18 Jun 13	51.74500 +0.49	51.74	51.00	51.25	152,528
17 Jun 13	51.25000 +0.00	53.40	51.00	52.50	498,881
14 Jun 13	51.25000 +0.25	51.50	50.70	51.00	43,022
13 Jun 13	51.00000 -0.50	52.00	50.92	51.25	127,868
12 Jun 13	51.50000 +0.00	51.60	51.10	51.50	18,483
11 Jun 13	51.50000 -0.63	52.40	50.50	52.00	123,673
10 Jun 13	52.12500 -0.38	54.00	52.00	53.75	329,595
07 Jun 13	52.50000 +2.25	53.00	51.00	51.00	719,773
06 Jun 13	50.25000 -1.25	51.10	49.25	51.10	133,799
05 Jun 13	51.50000 +0.00	51.50	51.50	51.50	15,000
04 Jun 13	51.50000 +0.00	51.50	51.50	51.50	2,392
03 Jun 13	51.50000 -0.88	52.40	51.26	51.88	79,357
31 May 13	52.37500 +0.63	53.50	52.00	52.00	225,083
30 May 13	51.75000 +0.25	52.50	51.50	52.50	41,670
28 May 13	51.50000 -0.25	51.99	51.22	51.75	6,699
24 May 13	51.75000 -0.40	52.15	51.27	51.75	19,173
23 May 13	52.15000 +0.10	52.50	52.15	52.15	8,699
22 May 13	52.05000 +0.05	52.05	52.05	52.05	5,000
21 May 13	52.00000 +0.00	52.53	51.00	52.00	13,901
20 May 13	52.00000 +0.25	52.34	51.10	51.75	16,010
17 May 13	51.75000 +0.00	51.90	50.25	51.75	47,079
16 May 13	51.75000 -0.66	52.41	51.00	52.41	57,295
15 May 13	52.41000 -0.09	52.41	52.00	52.41	8,511
14 May 13	52.50000 +1.25	54.00	50.22	52.50	554,049
13 May 13	51.25000 +1.25	52.00	50.50	50.50	42,279
10 May 13	50.00000 +0.00	50.60	49.60	50.00	32,692
09 May 13	50.00000 +0.75	50.66	48.95	49.25	357,980
08 May 13	49.25000 +0.25	50.00	48.27	49.00	78,153
07 May 13	49.00000 +0.75	50.00	47.51	48.25	361,012
03 May 13	48.25000 -0.25	49.20	47.50	48.50	104,770
02 May 13	48.50000 +0.00	48.95	47.51	48.50	12,736
01 May 13	48.50000 +0.00	48.50	47.51	48.50	106,717
30 Apr 13	48.50000 +0.00	49.50	47.51	48.50	1,387,428
29 Apr 13	48.50000 +0.00	49.00	47.70	48.50	17,784
26 Apr 13	48.50000 +0.00	49.00	47.60	48.50	16,914
24 Apr 13	48.50000 +0.00	49.13	47.60	48.75	47,095
23 Apr 13	48.50000 +0.00	48.50	48.00	48.50	201,727
22 Apr 13	48.50000 +0.00	49.00	48.00	48.50	213,258
19 Apr 13	48.50000 -0.75	49.00	48.00	49.00	293,996
18 Apr 13	49.25000 -0.30	49.25	49.25	49.25	8,000
17 Apr 13	49.55000 -0.12	49.55	49.55	49.55	5,225
16 Apr 13	49.66500 -0.83	49.67	49.67	49.67	6,500
15 Apr 13	50.50000 +0.83	50.63	49.34	50.25	30,614
12 Apr 13	49.66500 -0.58	49.67	49.67	49.67	1,653
11 Apr 13	50.25000 +0.00	50.70	49.67	50.25	12,108
10 Apr 13	50.25000 +0.00	51.00	49.50	50.25	82,299
09 Apr 13	50.25000 -0.25	51.00	49.50	50.50	52,115
08 Apr 13	50.50000 +1.00	50.58	49.75	50.00	169,487
05 Apr 13	49.50000 -0.75	50.00	49.50	50.00	3,757
04 Apr 13	50.25000 -2.00	51.50	49.60	51.50	152,505
03 Apr 13	52.25000 -0.25	52.53	52.00	52.50	48,617
02 Apr 13	52.50000 -1.50	55.50	52.50	54.00	289,122
28 Mar 13	54.00000 +0.00	55.00	53.15	53.50	34,316
27 Mar 13	54.00000 -0.92	55.00	53.30	54.25	73,220
26 Mar 13	54.92500 +0.67	54.92	54.92	54.92	5,000
25 Mar 13	54.25000 +0.50	55.00	52.75	53.75	18,264
22 Mar 13	53.75000 +1.00	54.38	53.50	53.50	18,023
21 Mar 13	52.75000 +1.00	54.25	52.00	52.00	58,250
20 Mar 13	51.75000 +0.50	52.00	51.26	51.38	62,784
19 Mar 13	51.25000 +0.00	51.25	50.50	51.25	67,008
18 Mar 13	51.25000 +0.25	51.76	50.88	51.25	14,392
15 Mar 13	51.00000 +1.50	51.00	49.00	50.00	128,345
14 Mar 13	49.50000 +1.00	51.50	48.50	48.50	18,264
13 Mar 13	48.50000 -2.50	50.67	47.00	50.67	479,238
12 Mar 13	51.00000 -1.13	51.00	51.00	51.00	4,667
11 Mar 13	52.12500 -1.38	53.10	52.00	53.10	46,419
08 Mar 13	53.50000 -0.75	54.24	52.02	54.24	19,955
07 Mar 13	54.25000 -0.75	55.74	53.00	55.00	115,580
06 Mar 13	55.00000 +0.50	55.50	53.55	54.50	44,106
05 Mar 13	54.50000 +1.00	55.70	54.00	54.00	518,369
04 Mar 13	53.50000 -2.00	54.83	53.00	54.83	492,901
01 Mar 13	55.50000 -1.75	57.20	54.00	57.20	105,942
28 Feb 13	57.25000 -0.75	58.05	56.00	57.75	71,459
27 Feb 13	58.00000 +0.25	59.13	56.50	58.00	154,637
26 Feb 13	57.75000 -2.25	58.13	56.85	57.75	23,038
25 Feb 13	60.00000 +1.00	60.00	57.00	59.00	42,708
22 Feb 13	59.00000 -1.25	60.10	58.14	60.10	37,623
21 Feb 13	60.25000 +0.25	60.80	59.13	60.50	18,470
20 Feb 13	60.00000 +0.00	62.00	59.50	60.00	243,689
19 Feb 13	60.00000 +1.50	61.50	58.50	58.50	318,716
18 Feb 13	58.50000 +2.00	60.00	57.50	57.50	98,652
15 Feb 13	56.50000 +3.00	57.00	54.75	54.75	182,614
14 Feb 13	53.50000 +0.00	54.74	52.75	53.50	8,999
13 Feb 13	53.50000 +0.00	55.00	53.00	53.50	17,866
12 Feb 13	53.50000 +0.00	55.00	52.75	53.50	21,539
11 Feb 13	53.50000 +0.00	54.82	52.25	53.50	202,642
08 Feb 13	53.50000 +0.00	54.85	51.00	53.50	619,031
07 Feb 13	53.50000 -1.00	55.00	52.50	54.50	290,566
06 Feb 13	54.50000 -0.50	55.85	53.30	54.50	1,024,105
05 Feb 13	55.00000 +1.25	55.70	53.00	53.50	150,819
04 Feb 13	53.75000 +3.00	55.00	50.90	51.25	248,666
01 Feb 13	50.75000 +1.13	52.00	49.92	49.92	311,992
31 Jan 13	49.62500 +0.00	50.40	48.95	49.63	24,282
30 Jan 13	49.62500 -0.38	49.96	48.50	49.63	211,738
29 Jan 13	50.00000 +0.38	50.75	48.50	49.63	201,808
28 Jan 13	49.62500 -4.88	55.50	48.50	54.50	101,107
25 Jan 13	54.50000 +2.75	56.00	51.60	52.00	225,363
24 Jan 13	51.75000 +4.00	52.75	47.35	47.75	1,221,918
23 Jan 13	47.75000 +2.75	49.50	45.50	45.50	221,636
22 Jan 13	45.00000 +0.00	45.70	44.00	45.00	52,752
21 Jan 13	45.00000 +0.50	45.85	44.05	44.50	66,769
18 Jan 13	44.50000 +1.50	45.00	42.70	43.00	72,265
17 Jan 13	43.00000 +1.00	43.70	42.00	42.00	31,720
16 Jan 13	42.00000 +0.13	43.00	41.70	41.88	12,773
15 Jan 13	41.87500 +0.63	42.75	40.58	41.25	25,289
14 Jan 13	41.25000 +0.00	41.63	40.72	41.25	471,040
11 Jan 13	41.25000 +0.25	41.63	40.60	41.00	218,623
10 Jan 13	41.00000 +0.00	41.90	40.00	41.00	20,942
09 Jan 13	41.00000 +0.00	42.00	40.00	41.25	1,464,314
08 Jan 13	41.00000 -0.40	42.00	39.80	40.50	665,918
07 Jan 13	41.40000 +0.90	41.50	41.40	41.40	211,321
04 Jan 13	40.50000 +1.00	41.50	39.50	40.50	54,228
03 Jan 13	39.50000 -0.50	41.50	39.30	40.00	12,163
02 Jan 13	40.00000 +0.25	41.00	39.00	39.75	988,286
31 Dec 12	39.75000 +0.00	40.40	39.00	39.75	13,464
28 Dec 12	39.75000 +0.25	40.25	38.50	39.50	621,377
27 Dec 12	39.50000 +0.00	39.75	39.00	39.50	54,003
24 Dec 12	39.50000 +0.00	39.65	39.00	39.50	15,193
21 Dec 12	39.50000 +0.00	39.75	39.50	39.50	160,242
20 Dec 12	39.50000 +0.00	40.00	39.00	39.50	11,087
19 Dec 12	39.50000 +0.00	40.00	39.50	40.00	11,926
18 Dec 12	39.50000 +1.50	39.65	39.00	39.50	54,782
17 Dec 12	38.00000 -1.50	39.20	38.00	39.20	4,837
14 Dec 12	39.50000 +0.00	39.75	39.20	39.75	418,388
13 Dec 12	39.50000 +0.00	40.00	39.50	39.50	13,104
12 Dec 12	39.50000 +0.00	40.00	39.20	39.50	40,230
11 Dec 12	39.50000 +0.00	39.51	39.00	39.50	80,967
10 Dec 12	39.50000 +0.00	39.51	39.20	39.50	8,286
07 Dec 12	39.50000 -0.50	41.00	39.04	40.00	33,975
06 Dec 12	40.00000 -0.50	40.51	39.00	40.50	104,375
05 Dec 12	40.50000 -1.00	41.10	39.00	41.00	102,007
04 Dec 12	41.50000 -1.50	43.00	40.00	43.00	149,941
03 Dec 12	43.00000 -0.75	43.10	39.50	43.10	180,409
30 Nov 12	43.75000 -0.25	44.10	43.00	44.00	75,822
29 Nov 12	44.00000 +0.88	44.00	43.00	43.13	228,521
28 Nov 12	43.12500 +0.00	43.20	43.00	43.13	192,254
27 Nov 12	43.12500 -1.13	45.00	43.00	44.50	84,035
26 Nov 12	44.25000 -1.25	45.70	44.00	45.50	64,815
23 Nov 12	45.50000 +2.63	46.50	42.50	42.88	248,554
22 Nov 12	42.87500 +0.88	44.00	41.63	42.00	103,860
21 Nov 12	42.00000 +1.25	42.75	40.50	40.75	225,458
20 Nov 12	40.75000 +0.75	40.80	39.65	40.00	224,495
19 Nov 12	40.00000 +0.00	40.85	39.30	40.00	163,371
16 Nov 12	40.00000 +0.75	41.00	39.25	39.25	53,195
15 Nov 12	39.25000 -0.24	39.47	39.10	39.25	346,434
14 Nov 12	39.49000 +0.24	39.49	39.49	39.49	20,238
13 Nov 12	39.25000 -0.25	39.47	39.00	39.47	279,390
12 Nov 12	39.50000 +0.25	40.00	39.35	39.35	178,055
09 Nov 12	39.25000 +0.25	39.50	39.00	39.00	202,585
08 Nov 12	39.00000 +0.00	39.50	39.00	39.00	17,416
07 Nov 12	39.00000 +0.50	40.00	38.50	38.50	32,418
06 Nov 12	38.50000 -0.50	39.75	38.05	39.00	67,518
05 Nov 12	39.00000 +0.50	40.00	37.75	38.50	241,707
02 Nov 12	38.50000 +0.00	38.74	37.75	38.50	55,403
01 Nov 12	38.50000 +0.00	38.70	38.00	38.50	1,882,501
31 Oct 12	38.50000 +0.50	38.80	37.50	38.00	47,031
30 Oct 12	38.00000 +0.00	39.00	35.00	38.00	1,662,171
29 Oct 12	38.00000 +0.50	39.50	37.25	37.50	198,023
26 Oct 12	37.50000 +0.50	38.00	37.00	37.25	81,194
25 Oct 12	37.00000 -0.25	37.00	37.00	37.00	5,000
24 Oct 12	37.25000 +0.25	37.63	37.25	37.25	6,320
23 Oct 12	37.00000 -0.25	37.00	37.00	37.00	3,394
22 Oct 12	37.25000 +0.00	37.75	36.75	37.25	86,572
18 Oct 12	37.25000 +0.20	37.25	36.65	37.25	44,990
17 Oct 12	37.05000 +0.00	37.05	37.05	37.05	9,342
16 Oct 12	37.05000 +0.00	37.05	37.05	37.05	22,000
15 Oct 12	37.05000 -0.20	37.05	37.05	37.05	4,000
11 Oct 12	37.25000 +0.25	39.09	37.01	37.01	33,212
10 Oct 12	37.00000 -0.50	37.18	36.78	37.18	15,780
09 Oct 12	37.50000 +0.00	38.00	37.18	37.50	8,687
08 Oct 12	37.50000 +0.00	38.00	37.00	37.50	20,701
05 Oct 12	37.50000 +0.50	38.00	37.50	37.50	17,278
04 Oct 12	37.00000 -1.00	37.00	37.00	37.00	11,064
03 Oct 12	38.00000 +1.00	38.00	38.00	38.00	3,500
02 Oct 12	37.00000 +0.50	37.50	36.50	36.50	214,968
01 Oct 12	36.50000 -0.88	38.00	36.00	37.38	955,720
28 Sep 12	37.37500 +1.38	37.50	35.00	36.00	386,345
27 Sep 12	36.00000 -0.25	37.00	36.00	36.25	18,905
26 Sep 12	36.25000 -0.25	36.95	35.75	35.75	90,648
25 Sep 12	36.50000 +0.75	36.50	36.50	36.50	9,100
24 Sep 12	35.75000 -0.50	37.00	35.50	36.25	33,000
21 Sep 12	36.25000 +0.00	36.30	35.50	36.25	173,781
20 Sep 12	36.25000 +0.25	36.50	36.00	36.50	18,931
19 Sep 12	36.00000 -0.75	37.00	35.30	36.50	53,500
18 Sep 12	36.75000 +0.25	36.83	36.50	36.50	15,520
17 Sep 12	36.50000 +0.25	37.00	36.00	36.25	57,568
14 Sep 12	36.25000 +0.45	37.00	35.65	36.00	21,696
13 Sep 12	35.80000 +0.30	35.80	35.15	35.50	20,408
12 Sep 12	35.50000 +0.00	35.80	34.68	35.50	7,903
11 Sep 12	35.50000 +0.00	35.50	34.65	35.50	13,600
10 Sep 12	35.50000 +0.30	35.70	34.70	35.50	14,689
07 Sep 12	35.20000 -0.55	35.20	34.90	35.20	1,396,140
06 Sep 12	35.75000 -0.25	36.35	35.50	36.00	84,071
05 Sep 12	36.00000 +0.50	38.10	35.00	35.75	92,052
04 Sep 12	35.50000 +0.50	36.70	34.30	35.75	185,408
03 Sep 12	35.00000 +4.25	36.70	33.00	33.00	1,153,021
31 Aug 12	30.75000 -1.25	31.50	30.75	30.75	29,424
29 Aug 12	32.00000 +0.00	32.00	32.00	32.00	500
28 Aug 12	32.00000 +0.50	32.00	32.00	32.00	2,400
24 Aug 12	31.50000 +1.80	32.00	30.00	30.00	37,864
23 Aug 12	29.70000 -0.80	30.00	29.70	29.70	16,645
22 Aug 12	30.50000 +0.47	30.50	30.50	30.50	4,800
21 Aug 12	30.03000 -0.72	31.00	30.03	30.25	21,466
20 Aug 12	30.75000 +1.00	31.90	29.60	30.00	54,941
17 Aug 12	29.75000 +0.00	31.00	29.75	29.75	2,305
16 Aug 12	29.75000 +0.25	30.75	29.50	29.50	30,985
15 Aug 12	29.50000 +0.00	30.70	29.50	29.50	17,991
14 Aug 12	29.50000 -0.25	30.40	29.50	29.50	11,221
10 Aug 12	29.75000 +0.75	30.40	29.00	29.00	28,093
09 Aug 12	29.00000 -0.25	29.60	28.20	29.25	20,800
08 Aug 12	29.25000 +0.00	29.64	29.25	29.25	18,000
07 Aug 12	29.25000 -1.00	29.95	26.50	29.95	10,949
06 Aug 12	30.25000 +1.27	30.95	29.00	30.25	18,682
03 Aug 12	28.98000 +0.98	28.98	28.50	28.50	30,468
01 Aug 12	28.00000 -0.48	28.47	28.00	28.00	24,989
31 Jul 12	28.48000 -0.27	28.50	28.48	28.50	6,458
30 Jul 12	28.75000 -0.64	28.92	28.75	28.75	1,581
27 Jul 12	29.38500 +0.64	29.50	29.39	29.39	8,305
26 Jul 12	28.75000 +0.00	29.25	28.50	28.75	31,284
25 Jul 12	28.75000 +0.00	29.20	28.00	28.75	204,214
24 Jul 12	28.75000 +0.00	29.50	28.75	28.75	269,540
23 Jul 12	28.75000 +0.00	29.50	28.00	28.75	347,950
20 Jul 12	28.75000 +0.00	29.50	28.75	28.75	15,594
19 Jul 12	28.75000 +0.75	29.50	27.60	28.00	377,522
18 Jul 12	28.00000 -0.13	28.75	27.65	28.13	46,321
17 Jul 12	28.12500 +0.38	28.75	27.06	27.75	54,724
16 Jul 12	27.75000 -0.25	27.99	27.00	27.75	2,278,980
13 Jul 12	28.00000 -0.13	28.00	28.00	28.00	38,324
12 Jul 12	28.12500 -0.63	28.13	28.13	28.13	6,770
11 Jul 12	28.75000 +0.00	28.75	28.00	28.75	4,197
10 Jul 12	28.75000 -0.45	29.18	28.75	28.75	18,589
09 Jul 12	29.20000 +0.45	29.20	29.20	29.20	9,163
06 Jul 12	28.75000 +0.00	29.28	28.00	28.75	77,449
05 Jul 12	28.75000 +0.00	29.35	28.15	28.75	64,285
04 Jul 12	28.75000 -1.13	30.00	28.25	29.75	286,806
03 Jul 12	29.87500 +0.00	30.00	29.75	29.88	80,722
02 Jul 12	29.87500 +0.00	30.03	29.00	29.88	417,538
29 Jun 12	29.87500 +0.00	30.00	29.87	29.88	11,899
28 Jun 12	29.87500 +0.00	30.00	29.75	29.88	217,324
27 Jun 12	29.87500 -0.13	30.01	29.88	29.88	93,106
26 Jun 12	30.00000 -0.50	30.50	30.00	30.25	372,051
25 Jun 12	30.50000 -2.19	32.74	30.50	32.63	382,844
22 Jun 12	32.68700 -0.80	33.68	32.69	33.25	47,529
21 Jun 12	33.48400 +0.23	34.00	33.48	33.48	27,466
20 Jun 12	33.25000 +1.00	34.50	32.50	33.50	127,802
19 Jun 12	32.25000 -0.15	32.40	32.00	32.25	108,041
18 Jun 12	32.40000 +0.15	32.40	32.40	32.40	2,088
15 Jun 12	32.25000 +0.00	32.50	32.00	32.13	13,736
14 Jun 12	32.25000 -0.75	33.00	32.00	32.75	31,750
11 Jun 12	33.00000 +0.00	34.00	32.00	33.00	878,291
07 Jun 12	33.00000 +0.78	34.00	32.00	32.50	75,716
06 Jun 12	32.22500 -0.03	32.22	32.05	32.22	7,237
01 Jun 12	32.25000 +0.00	32.25	32.00	32.25	20,359
31 May 12	32.25000 +0.20	32.50	32.25	32.25	22,840
30 May 12	32.05000 -0.40	32.05	32.00	32.05	100,165
29 May 12	32.45000 -0.02	32.45	32.45	32.45	4,500
28 May 12	32.47000 +0.22	32.47	32.47	32.47	645
25 May 12	32.25000 -1.25	32.50	32.00	32.25	441,994
24 May 12	33.50000 -0.30	33.93	32.00	33.50	87,334
23 May 12	33.80000 -2.70	36.63	33.80	36.63	321,260
22 May 12	36.50000 -0.13	36.50	36.50	36.50	8,492
21 May 12	36.62500 -0.13	36.63	36.50	36.63	12,048
18 May 12	36.75000 -0.05	37.00	36.75	36.88	23,564
17 May 12	36.80000 +0.05	36.80	36.80	36.80	5,373
16 May 12	36.75000 +0.25	36.80	36.50	36.80	12,307
15 May 12	36.50000 -1.00	36.50	36.50	36.50	13,000
14 May 12	37.50000 -0.50	38.00	35.00	37.75	37,052
11 May 12	38.00000 +0.25	38.00	38.00	38.00	5,151
10 May 12	37.75000 +0.00	37.75	37.50	37.75	31,254
09 May 12	37.75000 -0.13	37.88	35.00	37.88	267,504
08 May 12	37.87500 +0.00	37.98	37.75	37.88	11,380
04 May 12	37.87500 +0.00	37.99	37.75	37.88	87,956
03 May 12	37.87500 -0.11	37.99	37.75	37.88	12,066
02 May 12	37.98800 +0.11	37.99	37.99	37.99	11,801
01 May 12	37.87500 +0.00	37.99	37.75	37.88	64,206
30 Apr 12	37.87500 -0.11	37.99	37.75	37.88	14,657
27 Apr 12	37.98990 +0.11	37.99	37.99	37.99	13,055
26 Apr 12	37.88000 +0.01	38.00	37.88	37.88	54,868
25 Apr 12	37.87500 +0.13	38.00	37.50	37.75	145,626
24 Apr 12	37.75000 -0.63	38.75	37.56	38.38	46,958
23 Apr 12	38.37500 -0.88	39.25	38.16	39.13	113,045
20 Apr 12	39.25000 +0.00	39.50	39.25	39.25	65,744
19 Apr 12	39.25000 +0.09	39.50	39.00	39.13	119,837
18 Apr 12	39.16000 -0.09	39.50	39.16	39.25	36,720
17 Apr 12	39.25000 +0.09	39.50	39.00	39.25	165,826
16 Apr 12	39.16000 +0.03	39.24	39.16	39.16	21,437
13 Apr 12	39.12500 -0.25	39.75	39.00	39.38	80,790
12 Apr 12	39.37500 -0.63	40.14	39.00	39.75	327,334
11 Apr 12	40.00000 -1.00	40.57	39.36	40.57	325,488
10 Apr 12	41.00000 -0.13	41.37	40.00	41.13	110,167
05 Apr 12	41.12500 -0.63	41.99	41.00	41.75	264,901
04 Apr 12	41.75000 +0.00	42.50	41.72	41.75	126,174
03 Apr 12	41.75000 -1.25	44.00	41.00	43.00	297,008
02 Apr 12	43.00000 +6.00	46.00	37.50	39.00	532,468
30 Mar 12	37.00000 +0.50	37.00	36.00	37.00	14,900
29 Mar 12	36.50000 -0.50	37.00	35.31	36.00	470,822
28 Mar 12	37.00000 +0.24	37.00	37.00	37.00	2,800
27 Mar 12	36.76000 +0.00	36.76	36.76	36.76	1,337
26 Mar 12	36.76000 +0.76	37.00	36.76	36.76	20,838
23 Mar 12	36.00000 +0.00	37.00	36.00	36.00	20,670
22 Mar 12	36.00000 -0.50	37.00	35.25	36.00	3,000
21 Mar 12	36.50000 +0.50	36.50	36.50	36.50	20,000
19 Mar 12	36.00000 -1.00	37.00	35.25	36.00	19,093
16 Mar 12	37.00000 +1.50	37.00	37.00	37.00	2,655
15 Mar 12	35.50000 +0.35	35.50	35.00	35.50	218,850
14 Mar 12	35.15000 -0.85	35.15	35.15	35.15	550
13 Mar 12	36.00000 +0.00	36.00	35.00	36.00	8,787
12 Mar 12	36.00000 +0.10	37.00	35.10	36.00	76,098
09 Mar 12	35.90000 -0.60	35.90	35.90	35.90	14,010
08 Mar 12	36.50000 -1.50	38.00	35.00	36.50	46,829
07 Mar 12	38.00000 +0.00	38.00	38.00	38.00	1,766
05 Mar 12	38.00000 +0.00	38.00	38.00	38.00	101,000
02 Mar 12	38.00000 +1.00	38.00	35.90	37.00	15,504
01 Mar 12	37.00000 +2.50	39.00	35.50	35.50	27,988
29 Feb 12	34.50000 +1.00	36.00	33.75	34.00	64,113
28 Feb 12	33.50000 +0.00	34.00	33.50	33.50	43,791
27 Feb 12	33.50000 -0.50	34.00	33.00	34.00	67,085
24 Feb 12	34.00000 +0.00	35.00	34.00	34.00	3,124
23 Feb 12	34.00000 +0.75	35.00	33.00	33.25	59,755
22 Feb 12	33.25000 -0.25	34.00	33.00	33.50	1,169,485
21 Feb 12	33.50000 -0.50	35.00	33.00	34.00	82,262
20 Feb 12	34.00000 -0.25	36.00	34.00	34.25	214,009
17 Feb 12	34.25000 -0.25	34.75	34.00	34.50	20,707
16 Feb 12	34.50000 +0.00	34.50	34.00	34.50	188,000
15 Feb 12	34.50000 -1.00	35.00	34.50	35.00	179,203
14 Feb 12	35.50000 -0.30	36.00	34.60	35.00	1,603,775
13 Feb 12	35.80000 +1.05	36.00	35.80	35.80	6,578
10 Feb 12	34.75000 -0.50	36.00	34.10	34.75	1,347,882
09 Feb 12	35.25000 -1.25	37.00	35.13	37.00	134,218
08 Feb 12	36.50000 -0.25	37.00	36.50	36.75	94,501
07 Feb 12	36.75000 +0.00	37.50	36.00	36.75	215,363
06 Feb 12	36.75000 +0.25	37.70	36.00	36.25	525,203
03 Feb 12	36.50000 -9.50	42.50	36.50	42.50	235,781
02 Feb 12	46.00000 +2.00	46.00	46.00	46.00	14,000
01 Feb 12	44.00000 +2.00	46.00	43.00	43.00	24,254
31 Jan 12	42.00000 -1.00	43.00	42.00	42.00	1,793,587
30 Jan 12	43.00000 +1.00	43.00	43.00	43.00	4,240
27 Jan 12	42.00000 +0.00	42.75	41.50	42.00	21,756
26 Jan 12	42.00000 +0.00	43.00	42.00	42.00	16,646
25 Jan 12	42.00000 -1.00	42.00	42.00	42.00	7,076
24 Jan 12	43.00000 -5.00	47.00	42.38	44.00	216,222
23 Jan 12	48.00000 +1.00	48.00	48.00	48.00	2,000
20 Jan 12	46.99990 +3.00	47.00	47.00	47.00	6,325
19 Jan 12	44.00000 +2.25	45.00	44.00	44.00	41,085
16 Jan 12	41.75000 +0.50	41.75	41.75	41.75	35,000
13 Jan 12	41.25000 +0.50	42.00	40.00	40.75	337,568
12 Jan 12	40.75000 -0.50	41.50	40.70	40.75	51,539
11 Jan 12	41.25000 +0.25	42.00	41.25	41.25	107,146
10 Jan 12	41.00000 -0.50	42.00	41.00	41.00	69,275
09 Jan 12	41.50000 -0.50	43.00	41.00	41.00	531,414
06 Jan 12	42.00000 +1.00	42.00	42.00	42.00	5,000
05 Jan 12	41.00000 -1.00	42.50	40.50	41.00	60,585
04 Jan 12	42.00000 +1.00	44.25	40.40	41.00	1,352,115
03 Jan 12	41.00000 -3.00	46.00	40.00	44.00	83,699
30 Dec 11	44.00000 -1.00	46.00	43.00	45.00	114,937
29 Dec 11	45.00000 -4.00	49.00	43.00	48.50	132,750
28 Dec 11	49.00000 +0.00	49.00	49.00	49.00	22,727
23 Dec 11	49.00000 +0.00	49.00	49.00	49.00	3,922
21 Dec 11	49.00000 +0.00	49.00	49.00	49.00	1,507
20 Dec 11	49.00000 +0.50	49.00	49.00	49.00	4,000
19 Dec 11	48.50000 +0.00	49.00	48.50	48.50	6,330
16 Dec 11	48.50000 -1.00	49.00	48.00	48.00	19,802
15 Dec 11	49.50000 +0.50	49.50	49.50	49.50	2,000
14 Dec 11	49.00000 -2.50	50.00	49.00	50.00	12,143
13 Dec 11	51.50000 -1.50	52.00	51.00	52.00	57,366
12 Dec 11	53.00000 -1.00	53.00	53.00	53.00	14,209
09 Dec 11	54.00000 +2.00	54.00	54.00	54.00	5,800
08 Dec 11	52.00000 +0.00	53.00	51.00	52.00	114,315
07 Dec 11	52.00000 -1.50	53.00	51.50	52.00	72,768
06 Dec 11	53.50000 -1.50	55.00	52.00	55.00	25,268
05 Dec 11	55.00000 -0.25	56.00	54.00	55.25	120,384
02 Dec 11	55.25000 +2.25	55.65	53.00	53.00	48,406
01 Dec 11	53.00000 +1.50	55.00	51.50	51.50	2,887,261
30 Nov 11	51.50000 +0.50	51.50	51.50	51.50	1,942
29 Nov 11	51.00000 -1.00	53.00	51.00	52.00	29,010
28 Nov 11	52.00000 +3.00	52.99	51.00	51.00	33,704
25 Nov 11	49.00000 +0.75	50.03	49.00	49.00	74,185
24 Nov 11	48.25000 -4.75	53.60	48.25	52.00	36,944
23 Nov 11	53.00000 +1.00	53.50	53.00	53.00	3,219
21 Nov 11	52.00000 +1.00	52.00	52.00	52.00	3,750
18 Nov 11	51.00000 +0.00	51.00	51.00	51.00	950
17 Nov 11	51.00000 +0.25	51.00	51.00	51.00	1,500
16 Nov 11	50.75000 -2.50	52.00	50.75	52.00	15,030
15 Nov 11	53.25000 +1.25	53.33	53.25	53.25	1,314
14 Nov 11	52.00000 -1.50	52.50	50.50	52.50	24,024
11 Nov 11	53.50000 -1.50	56.25	53.50	54.75	41,360
10 Nov 11	55.00000 -2.00	58.40	55.00	56.00	36,223
09 Nov 11	57.00000 +0.50	57.00	57.00	57.00	10,918
08 Nov 11	56.50000 +0.50	57.00	56.50	56.50	45,938
07 Nov 11	56.00000 +6.50	57.00	50.00	50.00	65,769
04 Nov 11	49.50000 -0.50	50.00	49.10	49.10	16,352
03 Nov 11	50.00000 +1.00	50.00	50.00	50.00	34,695
02 Nov 11	49.00000 +2.00	50.00	49.00	49.00	10,560
01 Nov 11	47.00000 -1.00	50.00	46.50	47.00	16,400
31 Oct 11	48.00000 +2.00	49.00	48.00	48.00	36,186
28 Oct 11	46.00000 +0.00	48.00	45.50	45.50	66,545
27 Oct 11	46.00000 +2.00	46.00	46.00	46.00	13,152
26 Oct 11	44.00000 -1.70	46.00	44.00	44.00	83,452
24 Oct 11	45.70000 +0.50	45.70	45.70	45.70	2,188
20 Oct 11	45.20000 +1.08	45.20	45.20	45.20	1,000
17 Oct 11	44.12500 +0.88	44.13	44.13	44.13	8,000
12 Oct 11	43.25000 -0.25	44.00	42.00	44.00	61,982
11 Oct 11	43.50000 -0.50	43.50	43.30	43.50	50,000
07 Oct 11	44.00000 -0.80	45.80	42.40	44.00	921
05 Oct 11	44.80000 +1.05	44.80	44.80	44.80	4,000
27 Sep 11	43.75000 +0.75	43.75	43.75	43.75	9,052
20 Sep 11	43.00000 +2.00	43.00	41.00	43.00	39,884
15 Sep 11	41.00000 -4.00	41.00	41.00	41.00	827,550
13 Sep 11	45.00000 +0.00	45.00	45.00	45.00	1,000
12 Sep 11	45.00000 +2.00	45.00	45.00	45.00	650
08 Sep 11	43.00000 +1.50	43.00	43.00	43.00	57,000
02 Sep 11	41.50000 +0.00	42.00	41.50	41.50	50,000
01 Sep 11	41.50000 -0.50	42.00	41.00	41.50	35,000
31 Aug 11	42.00000 +1.00	43.00	42.00	42.00	30,000
30 Aug 11	41.00000 -3.40	44.72	40.00	43.50	9,365
25 Aug 11	44.40000 +0.00	44.40	44.40	44.40	1,380
23 Aug 11	44.40000 +0.65	44.40	44.40	44.40	8,000
22 Aug 11	43.75000 +0.25	43.75	43.75	43.75	5,250
19 Aug 11	43.50000 -3.00	45.00	42.00	45.00	25,287
18 Aug 11	46.50000 -3.80	49.40	46.00	49.00	212,000
12 Aug 11	50.30000 +1.00	52.00	50.30	50.30	8,860
11 Aug 11	49.30000 +2.80	49.30	49.30	49.30	1,217
10 Aug 11	46.50000 -1.80	46.50	46.50	46.50	236,007
09 Aug 11	48.30000 +1.17	48.30	48.30	48.30	310
08 Aug 11	47.12500 -3.88	47.13	47.13	47.13	1,967
05 Aug 11	51.00000 -0.50	51.40	50.50	50.50	4,580
04 Aug 11	51.50000 -2.50	51.50	51.00	51.50	120,000
02 Aug 11	54.00000 +2.00	55.00	54.00	54.00	16,419
29 Jul 11	52.00000 +1.10	53.00	52.00	52.00	10,500
28 Jul 11	50.90000 +1.40	52.00	50.90	50.90	5,500
27 Jul 11	49.50000 -0.50	52.00	49.50	51.00	44,172
26 Jul 11	50.00000 -3.75	50.00	50.00	50.00	6,977
25 Jul 11	53.75000 +0.75	53.85	53.75	53.75	54,471
21 Jul 11	53.00000 +0.00	53.90	52.60	53.00	9,000
20 Jul 11	53.00000 +0.00	53.25	52.60	53.00	501,000
19 Jul 11	53.00000 -0.50	54.00	53.00	53.50	109,185
18 Jul 11	53.50000 -1.10	56.00	52.75	54.00	2,827
15 Jul 11	54.60000 -0.40	55.50	54.60	55.00	115,200
14 Jul 11	55.00000 -1.00	56.00	54.60	56.00	61,900
12 Jul 11	56.00000 -1.00	58.00	56.00	57.00	237,593
11 Jul 11	57.00000 -1.00	58.00	57.00	57.00	34,444
08 Jul 11	58.00000 -1.40	60.00	58.00	58.50	93,645
07 Jul 11	59.40000 -2.60	60.00	59.40	60.00	67,410
06 Jul 11	62.00000 +1.00	62.00	62.00	62.00	229,630
05 Jul 11	61.00000 +5.50	67.00	56.50	56.50	229,534
04 Jul 11	55.50000 +4.50	56.75	52.50	52.50	94,794
01 Jul 11	51.00000 +1.50	52.00	51.00	51.00	202,576
30 Jun 11	49.50000 +1.00	51.00	49.50	49.50	90,466
29 Jun 11	48.50000 +0.00	49.70	46.93	48.50	17,715
28 Jun 11	48.50000 +1.60	49.60	47.00	47.00	138,830
27 Jun 11	46.90000 +0.90	48.50	46.90	46.90	91,841
24 Jun 11	46.00000 +2.00	47.00	42.82	45.00	5,188,262
23 Jun 11	44.00000 +0.00	44.00	38.06	43.60	7,092,939