FUNDMANAGER.co.uk

Rua Life Sciences PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
23 Oct 26	27.50000 +0.00	27.89	27.05	27.50	189,483
22 Oct 26	27.50000 +0.00	27.77	27.01	27.50	123,313
21 Oct 26	27.50000 +1.00	27.85	26.60	26.60	225,262
20 Oct 26	26.50000 -1.50	27.10	25.23	27.10	135,934
19 Oct 26	28.00000 -0.50	28.84	27.16	28.50	146,078
16 Oct 26	28.50000 +0.00	29.20	27.27	28.50	66,965
15 Oct 26	28.50000 -0.50	30.00	27.20	29.00	177,483
14 Oct 26	29.00000 -1.00	29.40	28.10	29.40	39,626
13 Oct 26	30.00000 +0.00	31.00	29.00	30.00	209,177
12 Oct 26	30.00000 +0.50	30.85	29.75	29.75	156,081
09 Oct 26	29.50000 +1.00	30.90	28.25	28.50	143,308
08 Oct 26	28.50000 +0.50	29.85	28.50	28.50	48,000
07 Oct 26	28.00000 -0.50	29.75	27.55	28.50	131,069
06 Oct 26	28.50000 +0.00	29.85	28.50	28.50	10,657
05 Oct 26	28.50000 +0.00	29.97	27.66	28.50	100,007
02 Oct 26	28.50000 +0.50	29.80	27.75	28.00	140,701
01 Oct 26	28.00000 -1.00	29.45	27.55	29.00	139,771
30 Sep 26	29.00000 +0.00	29.98	28.60	29.00	127,353
29 Sep 26	29.00000 -1.00	29.80	28.50	29.80	670,396
28 Sep 26	30.00000 +0.00	30.50	29.28	30.00	150,506
25 Sep 26	30.00000 +2.50	31.00	26.00	27.50	364,095
24 Sep 26	27.50000 -0.50	28.40	27.10	28.00	187,921
23 Sep 26	28.00000 +0.00	28.44	27.00	28.00	240,903
22 Sep 26	28.00000 +0.00	28.50	27.20	28.00	113,869
21 Sep 26	28.00000 +1.00	28.90	27.20	27.20	235,746
18 Sep 26	27.00000 -1.50	28.40	26.10	28.40	192,974
17 Sep 26	28.50000 +0.00	28.61	27.78	28.50	7,306
16 Sep 26	28.50000 +0.00	29.20	28.18	28.50	62,160
15 Sep 26	28.50000 +0.00	29.50	27.55	28.50	151,032
14 Sep 26	28.50000 +0.50	29.94	27.77	28.00	177,192
11 Sep 26	28.00000 +1.00	28.00	27.10	27.10	146,544
10 Sep 26	27.00000 +0.00	27.66	27.00	27.00	96,924
09 Sep 26	27.00000 +0.00	27.06	27.00	27.00	16,765
08 Sep 26	27.00000 +0.00	27.74	26.77	27.00	34,973
07 Sep 26	27.00000 -1.00	27.88	25.72	26.50	241,434
04 Sep 26	28.00000 +1.50	28.00	25.26	26.50	41,108
03 Sep 26	26.50000 +0.00	27.00	25.42	26.50	38,169
02 Sep 26	26.50000 -0.50	27.64	25.20	26.50	256,835
01 Sep 26	27.00000 -0.50	27.60	26.00	27.50	246,151
28 Aug 26	27.50000 -1.00	28.00	27.15	28.00	133,155
27 Aug 26	28.50000 +0.00	29.57	27.60	28.50	3,892
26 Aug 26	28.50000 +0.50	29.70	27.83	28.00	152,136
25 Aug 26	28.00000 +0.00	28.92	27.55	28.00	4,854
24 Aug 26	28.00000 +2.00	29.90	26.15	26.15	523,117
21 Aug 26	26.00000 +0.00	26.90	26.00	26.00	63,509
20 Aug 26	26.00000 +0.00	26.93	25.80	26.00	115,139
19 Aug 26	26.00000 +0.00	26.39	25.27	26.00	130,844
18 Aug 26	26.00000 +0.00	26.45	25.55	26.00	190,001
17 Aug 26	26.00000 -0.50	26.75	25.30	26.50	119,154
14 Aug 26	26.50000 +0.00	27.70	25.15	26.50	147,107
13 Aug 26	26.50000 -0.50	27.80	26.05	27.00	156,474
12 Aug 26	27.00000 +2.50	28.90	25.97	25.97	380,428
11 Aug 26	24.50000 +0.00	26.00	24.50	24.50	50,900
10 Aug 26	24.50000 +0.50	25.00	24.50	24.50	94,000
07 Aug 26	24.00000 +0.00	24.79	23.60	24.00	67,000
06 Aug 26	24.00000 +0.00	24.86	24.00	24.00	84,794
05 Aug 26	24.00000 +0.00	24.00	24.00	24.00	416
04 Aug 26	24.00000 +0.00	24.00	23.40	24.00	4,531
03 Aug 26	24.00000 +0.00	24.00	23.36	24.00	4,317
31 Jul 26	24.00000 -1.00	24.50	24.00	24.50	78,990
30 Jul 26	25.00000 -0.50	25.00	24.50	25.00	84,576
29 Jul 26	25.50000 +0.00	25.75	24.56	25.50	124,316
28 Jul 26	25.50000 +1.00	26.67	24.83	24.83	409,587
27 Jul 26	24.50000 +0.50	25.97	24.36	24.36	65,269
24 Jul 26	24.00000 +1.00	24.00	22.40	23.00	126,744
23 Jul 26	23.00000 +0.00	23.58	22.33	23.00	50,110
22 Jul 26	23.00000 +0.00	23.00	22.26	23.00	2,019
21 Jul 26	23.00000 -1.00	23.75	22.13	23.75	101,668
20 Jul 26	24.00000 +0.50	24.45	23.17	23.50	103,401
17 Jul 26	23.50000 -1.00	24.28	23.00	24.28	84,672
16 Jul 26	24.50000 -0.50	26.00	24.00	25.00	77,654
15 Jul 26	25.00000 -0.50	25.30	24.20	25.30	231,017
14 Jul 26	25.50000 +1.00	27.00	24.26	24.50	1,293,828
13 Jul 26	24.50000 +1.50	24.90	23.00	23.00	439,593
10 Jul 26	23.00000 +1.00	23.70	22.00	22.00	194,500
09 Jul 26	22.00000 +0.00	22.90	21.52	22.00	140,771
08 Jul 26	22.00000 +1.00	23.00	21.20	21.20	134,387
07 Jul 26	21.00000 +1.50	21.92	20.40	20.40	203,046
06 Jul 26	19.50000 +0.50	20.85	19.50	19.50	47,323
03 Jul 26	19.00000 +0.00	20.00	18.20	19.00	164,275
02 Jul 26	19.00000 +0.00	19.88	18.15	19.00	6,821
01 Jul 26	19.00000 +0.00	19.90	19.00	19.00	54
30 Jun 26	19.00000 +1.25	19.50	18.15	18.15	158,266
29 Jun 26	17.75000 +0.00	18.10	17.75	17.75	52
26 Jun 26	17.75000 +0.00	18.10	17.75	17.75	33,317
25 Jun 26	17.75000 -0.45	18.40	17.75	18.40	144,768
24 Jun 26	18.20000 -0.80	18.70	18.00	18.70	91,307
23 Jun 26	19.00000 +0.00	19.30	19.00	19.00	9
22 Jun 26	19.00000 -0.50	19.48	18.03	19.48	199,151
19 Jun 26	19.50000 +0.00	19.50	18.45	19.50	5,447
18 Jun 26	19.50000 +0.00	19.50	18.70	19.50	30,000
17 Jun 26	19.50000 +0.00	19.90	19.50	19.50	23,000
16 Jun 26	19.50000 +0.00	20.40	18.90	19.50	117,496
15 Jun 26	19.50000 +0.00	20.25	18.80	19.50	198,501
12 Jun 26	19.50000 +0.50	19.50	18.44	19.00	56,503
11 Jun 26	19.00000 -0.50	19.20	18.02	19.20	52,295
10 Jun 26	19.50000 +0.00	19.50	19.15	19.50	6,976
09 Jun 26	19.50000 +0.00	19.85	19.13	19.50	38,520
08 Jun 26	19.50000 +0.00	19.90	19.05	19.50	148,563
05 Jun 26	19.50000 -0.50	19.90	19.25	19.90	184,149
04 Jun 26	20.00000 +2.00	21.00	17.33	18.00	522,999
03 Jun 26	18.00000 +0.00	18.40	17.33	18.00	18,936
02 Jun 26	18.00000 +0.00	18.40	17.00	18.00	384,130
01 Jun 26	18.00000 -2.00	20.14	18.00	20.00	366,289
29 May 26	20.00000 +0.00	20.20	19.00	20.00	69,788
28 May 26	20.00000 +0.00	20.18	19.10	20.00	28,893
27 May 26	20.00000 +0.00	20.80	19.20	20.00	236,823
26 May 26	20.00000 -1.00	21.77	19.25	21.00	492,641
22 May 26	21.00000 +0.00	21.80	19.15	20.50	634,125
21 May 26	21.00000 +0.00	22.00	20.63	21.00	26,974
20 May 26	21.00000 +0.00	22.00	20.00	21.00	356,780
19 May 26	21.00000 -3.00	23.10	21.00	23.10	434,708
18 May 26	24.00000 +0.00	24.00	24.00	24.00	4,387
15 May 26	24.00000 +0.00	24.18	23.04	24.00	108,797
14 May 26	24.00000 +0.00	25.00	23.56	23.56	168,054
13 May 26	24.00000 -1.50	25.28	23.52	25.28	495,951
12 May 26	25.50000 +0.50	26.80	23.16	25.50	1,175,633
11 May 26	25.00000 +1.00	26.00	23.76	24.00	1,034,091
08 May 26	24.00000 +3.50	24.67	20.90	20.90	881,252
07 May 26	20.50000 +0.70	21.00	19.65	19.80	202,930
06 May 26	19.80000 +0.30	20.00	19.10	19.50	285,283
05 May 26	19.50000 +0.00	19.80	19.10	19.50	108,395
01 May 26	19.50000 -1.00	20.01	19.00	20.01	475,132
30 Apr 26	20.50000 +0.00	20.90	20.00	20.50	198,003
29 Apr 26	20.50000 +1.00	20.94	19.84	19.84	285,876
28 Apr 26	19.50000 +0.75	19.95	18.97	18.97	202,679
27 Apr 26	18.75000 +1.00	19.00	17.78	17.78	207,974
24 Apr 26	17.75000 -0.50	18.00	17.64	18.00	194,438
23 Apr 26	18.25000 +0.00	18.33	18.11	18.25	117,308
22 Apr 26	18.25000 -0.75	18.94	18.03	18.94	132,185
21 Apr 26	19.00000 +0.00	20.00	18.64	19.00	651,032
20 Apr 26	19.00000 +1.00	19.49	17.75	18.00	692,826
17 Apr 26	18.00000 +0.00	18.87	17.50	18.00	517,739
16 Apr 26	18.00000 +1.00	18.50	16.90	17.00	750,591
15 Apr 26	17.00000 +2.00	17.37	15.10	15.10	920,122
14 Apr 26	15.00000 +0.00	15.49	14.70	15.00	99,411
13 Apr 26	15.00000 +0.00	15.10	14.71	15.00	57,594
10 Apr 26	15.00000 +1.50	15.40	13.80	13.80	752,140
09 Apr 26	13.50000 +0.00	13.99	13.00	13.50	444,673
08 Apr 26	13.50000 +0.75	14.00	13.30	13.30	265,746
07 Apr 26	12.75000 +0.00	13.37	12.00	12.75	501,606
02 Apr 26	12.75000 +0.00	12.90	12.00	12.75	72,245
01 Apr 26	12.75000 +0.25	13.20	12.75	12.75	209,656
31 Mar 26	12.50000 -0.25	12.80	12.18	12.75	172,521
30 Mar 26	12.75000 +0.00	12.80	12.18	12.75	172,521
27 Mar 26	12.75000 +0.00	12.90	12.16	12.75	121,938
26 Mar 26	12.75000 +0.00	13.20	12.21	12.75	318,008
25 Mar 26	12.75000 -0.75	13.10	12.26	13.10	634,564
24 Mar 26	13.50000 +0.00	13.59	13.00	13.50	93,114
23 Mar 26	13.50000 -0.25	13.59	13.00	13.59	93,114
20 Mar 26	13.75000 -0.25	14.13	13.16	14.00	176,931
19 Mar 26	14.00000 -0.25	14.50	13.63	14.25	267,962
18 Mar 26	14.25000 +0.25	14.50	13.88	14.00	474,769
17 Mar 26	14.00000 +1.00	14.00	13.50	13.50	488,272
16 Mar 26	13.00000 +0.00	13.00	12.50	13.00	9,704
13 Mar 26	13.00000 -0.25	13.38	12.50	13.25	88,084
12 Mar 26	13.25000 +0.00	13.25	13.20	13.25	20,033
11 Mar 26	13.25000 -0.13	13.25	13.00	13.25	40,164
10 Mar 26	13.37500 +0.00	13.38	13.00	13.38	8,411
09 Mar 26	13.37500 +0.00	13.38	12.60	13.38	85,129
06 Mar 26	13.37500 +0.00	13.60	13.38	13.38	1,838
05 Mar 26	13.37500 +0.00	13.60	13.20	13.38	23,957
04 Mar 26	13.37500 -0.13	13.69	13.15	13.50	58,000
03 Mar 26	13.50000 +0.00	13.90	13.27	13.50	51,840
02 Mar 26	13.50000 -0.25	14.40	13.27	13.75	48,893
27 Feb 26	13.75000 +0.00	14.25	13.33	13.75	129,359
26 Feb 26	13.75000 +0.25	13.75	13.15	13.50	50,757
25 Feb 26	13.50000 +0.25	13.50	13.00	13.25	152,850
24 Feb 26	13.25000 -0.25	13.25	13.00	13.25	39,266
23 Feb 26	13.50000 +0.00	13.50	13.50	13.50	0
20 Feb 26	13.50000 +0.00	13.50	13.13	13.50	39,778
19 Feb 26	13.50000 -0.75	13.70	13.50	13.70	201,331
18 Feb 26	14.25000 +0.00	14.25	14.01	14.25	71,469
17 Feb 26	14.25000 +0.00	14.25	13.86	14.25	67,689
16 Feb 26	14.25000 +0.00	14.25	13.86	14.25	11,100
13 Feb 26	14.25000 +0.00	14.25	13.86	14.25	11,100
12 Feb 26	14.25000 +0.00	14.45	14.25	14.25	40,851
11 Feb 26	14.25000 +0.75	14.25	13.31	13.50	187,087
10 Feb 26	13.50000 -1.00	14.05	13.50	14.05	204,968
09 Feb 26	14.50000 +0.00	14.60	14.07	14.50	9,109
06 Feb 26	14.50000 +0.00	15.00	14.10	14.50	189,931
05 Feb 26	14.50000 +0.00	14.50	14.26	14.50	79,598
04 Feb 26	14.50000 +0.00	14.87	14.05	14.50	235,866
03 Feb 26	14.50000 +0.00	14.50	14.21	14.50	25,000
02 Feb 26	14.50000 +0.00	14.95	14.05	14.50	209,351
30 Jan 26	14.50000 -1.25	16.80	14.01	15.75	679,323
29 Jan 26	15.75000 +0.25	15.99	15.40	15.50	35,436
28 Jan 26	15.50000 +0.00	15.64	15.00	15.50	378,415
27 Jan 26	15.50000 +0.00	15.77	15.30	15.50	114,227
26 Jan 26	15.50000 +0.00	16.00	15.00	15.50	204,016
23 Jan 26	15.50000 +1.00	16.33	14.36	14.50	1,341,322
22 Jan 26	14.50000 +0.50	14.99	14.30	14.30	143,677
21 Jan 26	14.00000 +0.50	14.43	13.50	13.50	227,940
20 Jan 26	13.50000 +0.00	13.50	13.00	13.50	275,212
19 Jan 26	13.50000 +0.00	13.50	13.36	13.50	13,397
16 Jan 26	13.50000 +0.00	13.67	13.00	13.50	110,803
15 Jan 26	13.50000 +0.00	13.74	13.43	13.50	24,329
14 Jan 26	13.50000 +0.00	13.50	13.43	13.50	7,408
13 Jan 26	13.50000 -0.50	13.90	13.39	13.90	318,495
12 Jan 26	14.00000 +0.00	14.40	13.50	14.00	312,556
09 Jan 26	14.00000 +0.00	14.18	13.50	14.00	136,805
08 Jan 26	14.00000 +0.00	14.00	13.53	14.00	211,073
07 Jan 26	14.00000 +0.00	14.00	13.51	14.00	194,179
06 Jan 26	14.00000 +0.00	14.00	13.83	14.00	70,303
05 Jan 26	14.00000 +0.25	14.07	13.51	13.75	177,901
02 Jan 26	13.75000 -0.25	14.31	13.25	14.00	349,609
31 Dec 25	14.00000 +0.50	14.40	13.85	13.85	316,110
30 Dec 25	13.50000 +0.25	14.00	13.40	13.50	363,683
29 Dec 25	13.25000 +0.50	13.48	12.70	12.70	308,228
24 Dec 25	12.75000 +0.50	13.00	12.10	12.25	409,861
23 Dec 25	12.25000 +0.00	12.25	11.75	12.25	42,973
22 Dec 25	12.25000 +0.00	12.27	12.25	12.25	12,196
19 Dec 25	12.25000 +0.00	12.39	11.73	12.25	58,754
18 Dec 25	12.25000 +0.25	12.25	12.09	12.09	233,697
17 Dec 25	12.00000 +0.00	12.40	11.65	12.00	976
16 Dec 25	12.00000 -0.25	12.50	11.56	12.25	167,693
15 Dec 25	12.25000 +0.00	12.75	12.25	12.25	52,657
12 Dec 25	12.25000 +0.00	12.59	12.23	12.25	86,322
11 Dec 25	12.25000 +0.00	12.25	11.75	12.25	33,186
10 Dec 25	12.25000 +0.25	12.25	11.75	12.00	245,203
09 Dec 25	12.00000 +0.00	12.00	11.63	12.00	108,649
08 Dec 25	12.00000 +0.00	12.00	11.60	12.00	94,891
05 Dec 25	12.00000 +0.00	12.00	11.50	12.00	168,356
04 Dec 25	12.00000 +0.00	12.44	11.67	12.00	61,704
03 Dec 25	12.00000 +0.00	12.00	11.67	12.00	1,448
02 Dec 25	12.00000 +0.00	12.44	11.67	12.00	105,470
01 Dec 25	12.00000 +0.00	12.30	11.65	12.00	51,448
28 Nov 25	12.00000 +0.00	12.00	11.80	12.00	45,622
27 Nov 25	12.00000 +0.00	12.00	11.55	12.00	123,272
26 Nov 25	12.00000 -0.25	12.00	11.75	12.00	94,905
25 Nov 25	12.25000 +0.00	12.25	12.00	12.25	2,314
24 Nov 25	12.25000 +0.00	12.25	12.00	12.25	19,520
21 Nov 25	12.25000 +0.00	12.25	12.00	12.25	94,437
20 Nov 25	12.25000 +0.00	12.25	12.22	12.25	40,867
19 Nov 25	12.25000 +0.00	12.25	12.25	12.25	0
18 Nov 25	12.25000 +0.00	12.25	12.25	12.25	0
17 Nov 25	12.25000 -0.25	12.70	12.10	12.50	338,236
14 Nov 25	12.50000 +0.00	12.90	12.34	12.50	52,445
13 Nov 25	12.50000 +0.00	12.80	12.30	12.50	72,857
12 Nov 25	12.50000 +0.00	12.87	12.27	12.50	92,972
11 Nov 25	12.50000 -0.50	12.98	12.33	12.98	120,016
10 Nov 25	13.00000 -0.25	13.27	12.63	13.25	216,966
07 Nov 25	13.25000 +0.25	13.43	13.10	13.10	219,786
06 Nov 25	13.00000 +0.75	13.40	12.02	12.25	672,687
05 Nov 25	12.25000 -0.50	12.70	12.00	12.70	150,866
04 Nov 25	12.75000 +0.75	13.48	12.00	12.75	1,271,892
03 Nov 25	12.00000 +0.00	12.23	11.61	12.23	177,417
31 Oct 25	12.00000 +0.85	12.30	10.90	11.15	854,682
30 Oct 25	11.15000 +0.00	11.20	10.85	11.15	78,822
29 Oct 25	11.15000 +0.00	11.15	10.80	11.15	36,274
28 Oct 25	11.15000 +0.00	11.15	10.50	11.15	86,000
27 Oct 25	11.15000 -0.10	11.15	11.15	11.15	134,215
24 Oct 25	11.25000 +0.00	11.45	11.00	11.25	750
23 Oct 25	11.25000 +0.00	11.25	11.00	11.25	94,193
22 Oct 25	11.25000 +0.00	11.25	11.00	11.25	37,849
21 Oct 25	11.25000 +0.25	11.30	11.00	11.00	170,857
20 Oct 25	11.00000 +0.00	11.40	10.77	11.00	45,513
17 Oct 25	11.00000 -0.38	11.10	10.75	11.10	68,689
16 Oct 25	11.37500 -0.13	11.38	11.00	11.38	5,000
15 Oct 25	11.50000 +0.00	11.55	11.00	11.50	64,110
14 Oct 25	11.50000 +0.00	11.50	11.00	11.50	13,000
13 Oct 25	11.50000 +0.00	11.57	11.50	11.50	30,000
10 Oct 25	11.50000 +0.00	11.63	11.00	11.50	89,294
09 Oct 25	11.50000 +0.00	11.67	11.00	11.50	97,333
08 Oct 25	11.50000 +0.00	12.19	11.00	11.50	501,155
07 Oct 25	11.50000 +0.00	11.50	11.20	11.50	26,732
06 Oct 25	11.50000 +0.00	11.50	11.20	11.50	10,885
03 Oct 25	11.50000 +0.00	11.50	11.19	11.50	25,895
02 Oct 25	11.50000 +0.00	11.50	11.00	11.50	26,106
01 Oct 25	11.50000 +0.25	11.90	10.89	11.25	75,020
30 Sep 25	11.25000 +0.00	11.63	10.67	11.25	16,887
29 Sep 25	11.25000 +0.00	11.25	10.72	11.25	88,640
26 Sep 25	11.25000 +0.00	11.63	10.89	11.25	22,767
25 Sep 25	11.25000 +0.00	11.25	10.50	11.25	4,685
24 Sep 25	11.25000 +0.00	11.25	10.86	11.25	100
23 Sep 25	11.25000 +0.00	11.25	10.81	11.25	84,272
22 Sep 25	11.25000 +0.00	11.50	10.65	11.25	167,159
19 Sep 25	11.25000 +0.00	11.25	11.10	11.25	1,539
18 Sep 25	11.25000 +0.75	11.69	10.50	10.50	550,969
17 Sep 25	10.50000 -1.00	11.37	10.42	11.37	499,512
16 Sep 25	11.50000 +0.50	11.84	10.61	11.00	523,685
15 Sep 25	11.00000 -0.25	11.00	10.67	11.00	53,270
12 Sep 25	11.25000 +0.25	11.25	10.50	11.00	431,675
11 Sep 25	11.00000 +0.00	11.10	10.51	11.00	79,737
10 Sep 25	11.00000 +0.00	11.00	10.50	11.00	396,363
09 Sep 25	11.00000 +0.00	11.00	10.63	11.00	44,248
08 Sep 25	11.00000 +0.25	11.25	10.60	10.75	207,086
05 Sep 25	10.75000 +0.00	10.99	10.66	10.75	145,752
04 Sep 25	10.75000 +0.00	10.99	10.62	10.75	189,237
03 Sep 25	10.75000 -0.63	11.00	10.52	11.00	311,267
02 Sep 25	11.37500 +0.00	11.38	11.00	11.38	6,000
01 Sep 25	11.37500 +0.00	11.38	11.00	11.38	38,570
29 Aug 25	11.37500 -0.75	12.04	11.00	12.04	325,613
28 Aug 25	12.12500 +0.00	12.13	11.28	12.13	60,140
27 Aug 25	12.12500 +0.00	12.13	11.35	12.13	64,802
26 Aug 25	12.12500 +0.00	12.13	11.35	12.13	80,978
22 Aug 25	12.12500 +0.00	12.13	11.35	12.13	3,576
21 Aug 25	12.12500 +0.00	12.13	11.35	12.13	31,343
20 Aug 25	12.12500 +0.00	12.17	11.33	12.13	18,900
19 Aug 25	12.12500 +0.00	12.17	11.30	12.13	50,287
18 Aug 25	12.12500 +0.00	12.13	11.30	12.13	7,600
15 Aug 25	12.12500 +0.00	12.13	11.50	12.13	9,132
14 Aug 25	12.12500 +0.00	12.13	11.50	12.13	83,561
13 Aug 25	12.12500 +0.00	12.13	11.71	12.13	16,474
12 Aug 25	12.12500 +0.00	12.13	11.69	12.13	1,284
11 Aug 25	12.12500 +0.00	12.13	11.68	12.13	6,874
08 Aug 25	12.12500 +0.00	12.44	12.13	12.13	56,329
07 Aug 25	12.12500 +0.00	13.00	12.13	12.13	30,000
06 Aug 25	12.12500 +0.00	12.29	11.56	12.13	52,034
05 Aug 25	12.12500 +0.00	12.13	11.53	12.13	118,420
04 Aug 25	12.12500 +0.88	12.44	11.25	11.25	395,241
01 Aug 25	11.25000 -0.25	11.45	11.01	11.45	128,919
31 Jul 25	11.50000 -0.25	11.50	11.25	11.50	40,060
30 Jul 25	11.75000 +0.00	11.75	11.30	11.75	50,000
29 Jul 25	11.75000 +0.00	11.85	11.33	11.75	181,205
28 Jul 25	11.75000 +0.00	11.85	11.30	11.75	150,672
25 Jul 25	11.75000 +0.00	11.75	11.52	11.75	8,000
24 Jul 25	11.75000 +0.00	11.85	11.52	11.75	34,215
23 Jul 25	11.75000 +0.00	11.95	11.52	11.75	139,684
22 Jul 25	11.75000 +0.00	11.95	11.47	11.75	48,578
21 Jul 25	11.75000 +0.25	11.90	11.41	11.50	109,000
18 Jul 25	11.50000 +0.00	11.75	11.41	11.50	102,001
17 Jul 25	11.50000 +0.00	11.66	11.41	11.50	85,335
16 Jul 25	11.50000 +0.00	11.68	11.50	11.50	4,351
15 Jul 25	11.50000 +0.00	11.50	11.10	11.50	3,325
14 Jul 25	11.50000 +0.00	11.73	11.33	11.50	48,396
11 Jul 25	11.50000 +0.13	11.74	11.18	11.38	88,503
10 Jul 25	11.37500 -0.38	11.80	11.15	11.75	56,733
09 Jul 25	11.75000 -0.38	11.95	11.50	11.95	188,285
08 Jul 25	12.12500 +0.00	12.30	11.50	12.13	41,658
07 Jul 25	12.12500 -0.25	12.13	12.00	12.13	44,000
04 Jul 25	12.37500 +0.00	12.38	12.00	12.38	9,918
03 Jul 25	12.37500 +0.00	12.39	12.00	12.38	41,247
02 Jul 25	12.37500 +0.00	12.75	12.13	12.38	260,085
01 Jul 25	12.37500 +0.13	12.48	12.00	12.25	133,915
30 Jun 25	12.25000 -0.38	12.50	12.00	12.50	92,480
27 Jun 25	12.62500 +0.00	12.63	12.00	12.63	28,583
26 Jun 25	12.62500 -0.75	13.00	12.31	13.00	249,583
25 Jun 25	13.37500 +0.25	14.25	12.50	13.75	761,391
24 Jun 25	13.12500 +0.00	13.34	12.52	13.13	139,362
23 Jun 25	13.12500 +0.00	13.34	12.71	13.13	73,526
20 Jun 25	13.12500 +0.00	13.43	12.85	13.13	112,634
19 Jun 25	13.12500 +0.25	13.70	12.69	12.88	220,025
18 Jun 25	12.87500 +0.00	13.48	12.88	12.88	25,000
17 Jun 25	12.87500 +0.88	13.50	12.00	12.00	389,706
16 Jun 25	12.00000 +0.00	12.40	11.88	12.00	48,305
13 Jun 25	12.00000 +0.25	12.36	11.71	11.75	130,908
12 Jun 25	11.75000 +0.00	12.19	11.00	11.75	91,438
11 Jun 25	11.75000 +0.00	12.27	11.75	11.75	53,077
10 Jun 25	11.75000 +0.00	12.08	11.75	11.75	41,304
09 Jun 25	11.75000 +0.00	12.13	11.52	11.75	147,143
06 Jun 25	11.75000 +0.00	12.13	11.25	11.75	2,441
05 Jun 25	11.75000 +0.00	11.88	11.53	11.75	47,820
04 Jun 25	11.75000 +0.00	11.88	11.50	11.75	74,867
03 Jun 25	11.75000 +0.00	11.75	11.55	11.75	32,388
02 Jun 25	11.75000 +0.25	12.30	11.33	11.50	21,731
30 May 25	11.50000 +0.00	11.88	11.50	11.50	177,040
29 May 25	11.50000 +0.00	11.60	11.02	11.50	158,687
28 May 25	11.50000 +0.00	11.50	11.16	11.50	26,100
27 May 25	11.50000 +0.00	11.70	11.27	11.50	40,094
23 May 25	11.50000 +0.00	11.50	11.25	11.50	256,876
22 May 25	11.50000 -0.13	11.50	11.25	11.50	256,876
21 May 25	11.62500 -0.25	11.82	11.29	11.82	136,125
20 May 25	11.87500 +0.00	11.88	11.32	11.88	31,167
19 May 25	11.87500 +0.00	11.88	11.33	11.88	600
16 May 25	11.87500 +0.00	11.90	11.31	11.88	35,044
15 May 25	11.87500 -0.13	12.13	11.51	12.00	49,723
14 May 25	12.00000 +0.00	12.15	11.66	12.00	16,584
13 May 25	12.00000 +0.00	12.00	11.53	12.00	2,099
12 May 25	12.00000 +0.00	12.00	11.90	12.00	47,990
09 May 25	12.00000 +0.00	12.00	11.51	12.00	51,781
08 May 25	12.00000 +0.00	12.00	11.51	12.00	51,781
07 May 25	12.00000 +0.00	12.00	11.60	12.00	47,520
06 May 25	12.00000 +0.38	12.35	11.48	11.63	252,163
02 May 25	11.62500 +0.00	11.89	11.44	11.63	204,282
01 May 25	11.62500 +0.00	11.74	11.40	11.63	109,779
30 Apr 25	11.62500 +0.00	11.77	11.35	11.63	65,766
29 Apr 25	11.62500 +0.00	11.84	11.31	11.63	77,239
28 Apr 25	11.62500 +0.00	11.95	11.31	11.63	164,267
25 Apr 25	11.62500 -0.13	11.85	11.13	11.75	431,186
24 Apr 25	11.75000 -0.63	13.85	11.50	13.00	774,700
23 Apr 25	12.37500 +0.88	12.90	11.98	11.98	222,042
22 Apr 25	11.50000 +0.00	11.98	11.02	11.50	73,091
17 Apr 25	11.50000 +0.00	11.85	11.50	11.50	130,334
16 Apr 25	11.50000 +0.25	11.50	11.44	11.44	50,000
15 Apr 25	11.25000 +0.00	11.95	11.25	11.25	47,788
14 Apr 25	11.25000 +0.00	11.25	11.20	11.25	13,852
11 Apr 25	11.25000 +0.00	11.25	10.78	11.25	94,948
10 Apr 25	11.25000 +0.25	11.27	10.53	11.00	36,901
09 Apr 25	11.00000 +0.00	11.27	10.53	11.00	36,901
08 Apr 25	11.00000 -0.25	11.30	10.60	11.25	177,652
07 Apr 25	11.25000 -0.25	11.50	10.75	11.50	59,443
04 Apr 25	11.50000 +0.00	11.59	11.00	11.50	22,335
03 Apr 25	11.50000 -0.25	11.85	11.00	11.75	77,300
02 Apr 25	11.75000 -0.25	12.07	11.16	12.00	130,775
01 Apr 25	12.00000 +0.00	12.15	12.00	12.00	85,931
31 Mar 25	12.00000 +0.00	12.15	11.52	12.00	84,615
28 Mar 25	12.00000 +0.00	12.18	11.61	12.00	155,014
27 Mar 25	12.00000 +0.00	12.20	11.57	12.00	56,967
26 Mar 25	12.00000 +0.00	12.00	12.00	12.00	210,549
25 Mar 25	12.00000 +0.00	12.05	11.51	11.75	54,541
24 Mar 25	12.00000 -0.38	12.07	11.75	12.07	49,091
21 Mar 25	12.37500 +0.00	12.38	12.38	12.38	5,739
20 Mar 25	12.37500 +0.00	12.38	12.38	12.38	14,375
19 Mar 25	12.37500 +0.13	12.38	11.63	12.25	208,450
18 Mar 25	12.25000 +0.00	12.25	12.25	12.25	85,614
17 Mar 25	12.25000 -0.25	12.25	12.25	12.25	156,150
14 Mar 25	12.50000 +0.00	12.50	12.50	12.50	8,163
13 Mar 25	12.50000 +0.25	12.50	12.50	12.50	96,592
12 Mar 25	12.25000 +0.00	12.25	12.25	12.25	187,567
11 Mar 25	12.25000 -0.25	12.25	12.25	12.25	289,279
10 Mar 25	12.50000 +0.00	12.50	12.50	12.50	22,007
07 Mar 25	12.50000 +0.00	13.00	12.10	12.50	144,623
06 Mar 25	12.50000 -0.25	12.69	12.20	12.69	206,187
05 Mar 25	12.75000 -0.25	12.75	12.06	12.75	137,872
04 Mar 25	13.00000 +0.00	13.00	12.52	13.00	101,301
03 Mar 25	13.00000 +0.00	13.50	12.50	13.00	225,652
28 Feb 25	13.00000 +0.00	13.20	12.77	13.00	82,463
27 Feb 25	13.00000 +0.00	13.00	12.75	13.00	72,010
26 Feb 25	13.00000 +0.00	13.00	12.72	13.00	66,762
25 Feb 25	13.00000 -0.25	13.00	13.00	13.00	123,433
24 Feb 25	13.25000 +0.00	13.97	13.25	13.25	174
21 Feb 25	13.25000 +0.50	13.25	12.70	12.75	153,254
20 Feb 25	12.75000 +0.00	12.75	12.51	12.75	124,831
19 Feb 25	12.75000 +0.00	12.75	12.51	12.75	2,192
18 Feb 25	12.75000 +0.00	12.75	12.51	12.75	18,158
17 Feb 25	12.75000 +0.00	12.84	12.51	12.75	158,757
14 Feb 25	12.75000 -0.38	13.18	12.56	13.13	148,509
13 Feb 25	13.12500 +0.00	13.30	12.79	13.13	90,048
12 Feb 25	13.12500 +0.13	13.38	13.03	13.03	142,846
11 Feb 25	13.00000 +0.00	13.40	13.00	13.00	220,607
10 Feb 25	13.00000 -0.50	13.40	13.00	13.40	220,607
07 Feb 25	13.50000 +0.00	13.64	13.33	13.50	112,863
06 Feb 25	13.50000 +0.00	13.74	13.32	13.50	111,127
05 Feb 25	13.50000 +0.00	13.68	13.38	13.50	69,803
04 Feb 25	13.50000 +0.75	14.00	12.77	12.77	534,741
03 Feb 25	12.75000 +0.25	13.49	12.55	12.75	507,687
31 Jan 25	12.50000 +0.00	13.00	12.50	12.50	18,229
30 Jan 25	12.50000 -0.25	13.00	12.25	12.75	60,819
29 Jan 25	12.75000 +0.50	14.50	12.60	12.75	652,298
28 Jan 25	12.25000 +0.00	12.40	11.61	12.25	44,974
27 Jan 25	12.25000 +0.50	12.25	11.65	11.75	25,432
24 Jan 25	11.75000 +0.00	12.00	11.61	11.75	108,853
23 Jan 25	11.75000 -1.25	12.57	11.60	12.57	302,996
22 Jan 25	13.00000 +0.00	13.48	12.55	13.00	40,629
21 Jan 25	13.00000 -0.25	13.50	12.51	13.25	115,069
20 Jan 25	13.25000 +0.25	13.38	12.62	13.00	98,186
17 Jan 25	13.00000 +1.00	13.90	11.50	12.00	291,527
16 Jan 25	12.00000 +0.00	12.25	11.69	12.00	152,184
15 Jan 25	12.00000 +0.00	12.25	11.65	12.00	48,679
14 Jan 25	12.00000 +0.00	12.20	11.60	12.00	42,932
13 Jan 25	12.00000 +0.00	12.30	11.80	12.00	183,413
10 Jan 25	12.00000 +0.00	12.60	11.60	12.00	178,747
09 Jan 25	12.00000 -0.50	12.40	11.63	12.40	108,032
08 Jan 25	12.50000 -0.50	13.77	12.02	13.25	378,531
07 Jan 25	13.00000 +0.50	13.50	12.00	12.50	1,186,293
06 Jan 25	12.50000 +1.75	12.90	10.35	10.75	596,678
03 Jan 25	10.75000 +0.00	11.20	10.39	10.75	201,641
02 Jan 25	10.75000 -0.25	11.40	10.33	11.00	85,867
31 Dec 24	11.00000 +0.25	11.00	10.52	11.00	2,259
30 Dec 24	10.75000 -0.25	10.94	10.50	10.94	69,117
27 Dec 24	11.00000 +0.00	11.00	10.52	11.00	18,143
24 Dec 24	11.00000 +0.00	11.00	10.52	11.00	38,622
23 Dec 24	11.00000 +0.00	11.00	10.50	11.00	72,670
20 Dec 24	11.00000 +0.00	11.00	10.52	11.00	91,525
19 Dec 24	11.00000 +0.00	11.16	10.50	11.00	176,593
18 Dec 24	11.00000 +0.00	11.20	10.60	11.00	56,504
17 Dec 24	11.00000 +0.00	11.00	10.65	11.00	5,970
16 Dec 24	11.00000 +0.00	11.25	10.62	11.00	57,905
13 Dec 24	11.00000 -0.25	11.40	10.60	11.25	251,902
12 Dec 24	11.25000 -0.25	11.90	11.06	11.50	358,403
11 Dec 24	11.50000 +0.20	12.40	11.10	11.50	704,699
10 Dec 24	11.30000 +0.00	11.30	10.83	11.30	42,324
09 Dec 24	11.30000 +0.00	11.30	10.78	11.30	74,737
06 Dec 24	11.30000 +0.00	11.30	10.76	11.30	78,500
05 Dec 24	11.30000 -0.20	11.80	10.75	11.50	270,067
04 Dec 24	11.50000 +0.70	11.92	10.70	10.80	635,585
03 Dec 24	10.80000 -0.13	10.80	10.60	10.80	217,714
02 Dec 24	10.92500 +0.00	10.93	10.63	10.93	65,472
29 Nov 24	10.92500 +0.00	10.93	10.61	10.93	138,342
28 Nov 24	10.92500 -0.10	11.00	10.63	11.00	137,395
27 Nov 24	11.02500 +0.27	11.20	10.60	10.75	744,795
26 Nov 24	10.75000 +0.00	10.85	10.35	10.75	84,423
25 Nov 24	10.75000 -0.75	11.49	10.60	11.49	936,526
22 Nov 24	11.50000 +0.00	11.50	11.15	11.50	199,809
21 Nov 24	11.50000 -0.25	11.93	10.85	11.75	502,057
20 Nov 24	11.75000 +0.50	12.01	10.94	11.25	644,746
19 Nov 24	11.25000 +0.00	11.32	11.10	11.25	68,911
18 Nov 24	11.25000 -0.25	11.37	11.02	11.37	201,608
15 Nov 24	11.50000 -1.00	12.16	11.50	12.16	464,757
14 Nov 24	12.50000 +1.25	12.50	11.06	11.25	645,657
13 Nov 24	11.25000 +0.00	11.32	11.00	11.25	416,272
12 Nov 24	11.25000 +0.10	11.48	10.90	11.15	288,470
11 Nov 24	11.15000 +0.40	11.37	10.68	10.75	165,680
08 Nov 24	10.75000 -0.75	11.57	10.66	11.50	558,883
07 Nov 24	11.50000 +0.00	11.60	11.01	11.50	65,954
06 Nov 24	11.50000 +0.00	11.64	11.02	11.50	14,266
05 Nov 24	11.50000 +0.00	11.70	11.10	11.50	126,634
04 Nov 24	11.50000 +0.00	12.00	11.50	11.50	402,729
01 Nov 24	11.50000 +0.25	11.50	11.50	11.50	144,377
31 Oct 24	11.25000 -0.25	11.70	11.05	11.50	203,098
30 Oct 24	11.50000 -1.25	11.50	11.50	11.50	1,956,054
29 Oct 24	12.75000 +0.25	12.75	12.75	12.75	121,927
28 Oct 24	12.50000 -0.25	12.50	12.50	12.50	190,588
25 Oct 24	12.75000 +0.00	12.99	12.56	12.75	33,193
24 Oct 24	12.75000 -0.75	13.33	12.50	13.33	191,327
23 Oct 24	13.50000 -0.75	14.01	13.50	14.01	354,449
22 Oct 24	14.25000 +0.00	14.25	13.60	14.25	121,650
21 Oct 24	14.25000 +0.00	14.25	13.85	14.25	108,210
18 Oct 24	14.25000 +0.00	14.30	14.00	14.25	433,038
17 Oct 24	14.25000 -0.25	14.50	14.00	14.50	174,829
16 Oct 24	14.50000 -0.25	14.62	14.20	14.62	98,294
15 Oct 24	14.75000 +0.00	15.24	14.52	14.75	51,300
14 Oct 24	14.75000 +0.00	15.44	14.33	14.75	109,184
11 Oct 24	14.75000 +0.00	15.70	14.52	14.75	543,960
10 Oct 24	14.75000 +0.50	15.00	13.76	14.25	234,205
09 Oct 24	14.25000 +0.50	14.89	13.30	13.75	282,362
08 Oct 24	13.75000 +0.00	13.80	13.30	13.80	114,510
07 Oct 24	13.75000 -0.75	14.30	13.15	14.30	228,093
04 Oct 24	14.50000 +0.00	14.50	14.00	14.50	185,342
03 Oct 24	14.50000 +1.50	15.70	13.30	13.30	1,794,071
02 Oct 24	13.00000 -1.00	14.21	12.51	14.21	554,689
01 Oct 24	14.00000 +0.50	15.29	13.90	13.90	1,038,900
30 Sep 24	13.50000 +1.50	14.20	12.19	12.19	1,345,587
27 Sep 24	12.00000 -0.25	12.23	11.75	12.23	134,966
26 Sep 24	12.25000 +0.00	12.25	12.01	12.25	231,442
25 Sep 24	12.25000 -0.25	12.50	12.00	12.50	196,012
24 Sep 24	12.50000 -0.13	12.79	12.18	12.63	104,619
23 Sep 24	12.62500 +0.38	13.30	11.89	12.25	439,447
20 Sep 24	12.25000 +0.50	13.25	11.75	11.75	763,110
19 Sep 24	11.75000 +0.00	12.00	11.63	11.75	152,831
18 Sep 24	11.75000 -0.75	12.37	11.50	12.37	269,150
17 Sep 24	12.50000 +1.00	12.90	11.55	11.55	701,631
16 Sep 24	11.50000 +0.50	11.50	10.50	11.00	88,261
13 Sep 24	11.00000 +0.25	11.10	10.58	10.75	226,085
12 Sep 24	10.75000 +0.00	10.75	10.58	10.75	43,956
11 Sep 24	10.75000 +0.00	10.77	10.58	10.75	96,733
10 Sep 24	10.75000 -0.50	11.20	10.40	11.20	553,488
09 Sep 24	11.25000 +0.60	11.95	10.94	10.94	698,245
06 Sep 24	10.65000 +0.00	10.65	10.52	10.65	14,212
05 Sep 24	10.65000 +0.00	10.65	10.31	10.65	136,536
04 Sep 24	10.65000 +0.00	10.74	10.34	10.65	353,208
03 Sep 24	10.65000 +0.20	10.84	10.50	10.50	323,647
02 Sep 24	10.45000 -0.68	11.02	10.07	11.02	674,057
30 Aug 24	11.12500 -0.13	11.30	11.01	11.25	341,247
29 Aug 24	11.25000 -0.23	11.40	11.01	11.40	270,196
28 Aug 24	11.47500 -0.13	11.67	11.29	11.60	109,918
27 Aug 24	11.60000 +0.85	12.90	11.13	11.75	443,887
23 Aug 24	10.75000 -0.25	10.93	10.55	10.93	218,098
22 Aug 24	11.00000 +0.00	11.00	10.50	11.00	13,030
21 Aug 24	11.00000 +0.00	11.30	10.55	11.00	60,222
20 Aug 24	11.00000 -0.25	11.30	10.55	11.25	166,588
19 Aug 24	11.25000 -0.25	11.48	11.05	11.48	145,698
16 Aug 24	11.50000 +0.00	11.50	11.09	11.50	205,866
15 Aug 24	11.50000 +0.00	11.72	11.21	11.50	118,929
14 Aug 24	11.50000 +0.00	11.97	11.20	11.50	59,189
13 Aug 24	11.50000 +0.25	11.90	11.44	11.44	98,431
12 Aug 24	11.25000 +0.00	11.44	11.01	11.25	29,205
09 Aug 24	11.25000 -0.13	12.00	11.01	11.38	460,741
08 Aug 24	11.37500 +0.88	11.50	10.30	10.50	628,728
07 Aug 24	10.50000 +0.25	10.90	10.44	10.44	140,192
06 Aug 24	10.25000 +0.00	10.39	10.10	10.25	158,940
05 Aug 24	10.25000 -0.50	10.82	10.07	10.75	242,350
02 Aug 24	10.75000 +0.13	10.95	10.57	10.63	203,826
01 Aug 24	10.62500 +0.00	10.74	10.32	10.63	75,403
31 Jul 24	10.62500 -0.13	10.75	10.06	10.75	290,447
30 Jul 24	10.75000 +0.00	10.88	10.50	10.75	75,126
29 Jul 24	10.75000 -0.25	10.79	10.37	10.79	316,485
26 Jul 24	11.00000 +0.50	11.20	10.36	10.50	256,930
25 Jul 24	10.50000 -0.75	10.80	10.11	10.80	775,110
24 Jul 24	11.25000 +0.25	12.44	10.01	11.00	1,346,805
23 Jul 24	11.00000 +0.00	11.00	10.51	11.00	109,739
22 Jul 24	11.00000 +0.00	11.38	10.50	11.00	273,269
19 Jul 24	11.00000 +0.00	11.45	10.82	11.00	48,378
18 Jul 24	11.00000 +0.00	11.35	10.80	11.00	36,924
17 Jul 24	11.00000 +0.00	11.22	10.71	11.00	117,920
16 Jul 24	11.00000 +0.13	11.00	10.90	10.90	148,800
15 Jul 24	10.87500 +0.00	11.23	10.62	10.88	495,444
12 Jul 24	10.87500 +0.00	11.21	10.76	10.88	108,722
11 Jul 24	10.87500 +0.00	11.07	10.71	10.88	181,250
10 Jul 24	10.87500 -0.13	10.88	10.52	10.88	98,793
09 Jul 24	11.00000 -0.25	11.11	10.80	11.11	44,556
08 Jul 24	11.25000 +0.25	11.40	10.65	11.00	205,627
05 Jul 24	11.00000 +0.00	11.30	10.71	11.00	225,843
04 Jul 24	11.00000 +0.00	11.35	10.93	11.00	103,473
03 Jul 24	11.00000 +0.00	11.31	10.86	11.00	192,489
02 Jul 24	11.00000 +0.25	11.37	10.51	10.75	256,343
01 Jul 24	10.75000 -0.25	10.92	10.51	10.92	218,005
28 Jun 24	11.00000 +0.00	11.38	10.81	11.00	36,961
27 Jun 24	11.00000 +0.00	11.38	10.75	11.00	210,640
26 Jun 24	11.00000 +0.00	11.40	10.52	11.00	271,609
25 Jun 24	11.00000 +0.00	11.08	10.51	11.00	84,517
24 Jun 24	11.00000 +0.13	11.21	10.50	10.88	290,515
21 Jun 24	10.87500 +0.00	11.25	10.62	10.88	366,831
20 Jun 24	10.87500 -0.38	10.99	10.16	10.99	431,984
19 Jun 24	11.25000 +0.75	11.50	10.39	10.50	950,540
18 Jun 24	10.50000 +0.25	11.00	10.20	10.25	333,623
17 Jun 24	10.25000 -0.50	10.55	9.89	10.55	598,473
14 Jun 24	10.75000 +0.00	10.80	10.50	10.75	249,702
13 Jun 24	10.75000 +0.00	10.75	10.52	10.75	213,483
12 Jun 24	10.75000 +0.00	10.80	10.50	10.75	138,369
11 Jun 24	10.75000 -0.50	11.01	10.53	11.01	375,758
10 Jun 24	11.25000 -0.25	11.67	11.00	11.50	193,605
07 Jun 24	11.50000 +0.00	11.80	11.06	11.50	17,481
06 Jun 24	11.50000 -0.38	12.20	11.50	11.88	317,005
05 Jun 24	11.87500 -0.38	12.39	11.41	12.25	382,075
04 Jun 24	12.25000 -0.25	13.00	12.11	12.50	667,882
03 Jun 24	12.50000 +0.50	12.50	11.50	12.00	423,143
31 May 24	12.00000 +0.75	12.40	11.27	11.27	506,942
30 May 24	11.25000 -1.00	12.00	11.05	12.00	379,621
29 May 24	12.25000 +0.00	12.30	11.25	12.25	234,471
28 May 24	12.25000 -1.13	13.11	12.00	13.11	513,998
24 May 24	13.37500 +0.88	13.65	12.52	12.52	954,485
23 May 24	12.50000 -0.25	12.95	12.01	12.75	260,660
22 May 24	12.75000 +0.75	13.50	12.01	12.01	1,211,242
21 May 24	12.00000 +0.50	13.00	11.07	11.50	1,349,959
20 May 24	11.50000 +1.00	12.20	10.77	10.77	592,973
17 May 24	10.50000 +0.00	10.80	10.13	10.50	142,262
16 May 24	10.50000 +0.00	10.50	10.00	10.50	60,354
15 May 24	10.50000 -0.50	10.90	10.22	10.90	232,832
14 May 24	11.00000 -0.50	11.50	10.50	11.50	116,063
13 May 24	11.50000 +0.00	11.70	11.21	11.50	178,729
10 May 24	11.50000 -0.25	11.59	10.75	11.59	201,352
09 May 24	11.75000 +0.00	11.88	11.51	11.75	314,535
08 May 24	11.75000 +0.25	11.96	11.15	11.50	200,480
07 May 24	11.50000 +0.13	11.95	11.01	11.38	254,532
03 May 24	11.37500 +0.25	11.75	10.80	11.13	90,931
02 May 24	11.12500 +0.38	11.98	10.63	10.75	645,672
01 May 24	10.75000 -0.75	11.40	10.56	11.40	384,043
30 Apr 24	11.50000 +0.75	11.80	10.59	10.75	1,363,417
29 Apr 24	10.75000 +0.00	10.94	10.17	10.75	890,562
26 Apr 24	10.75000 +0.50	10.88	10.24	10.25	535,404
25 Apr 24	10.25000 +0.00	10.40	10.00	10.25	246,695
24 Apr 24	10.25000 -0.50	10.66	10.03	10.66	577,459
23 Apr 24	10.75000 +0.00	10.75	10.56	10.75	53,279
22 Apr 24	10.75000 -0.25	10.77	10.50	10.77	276,581
19 Apr 24	11.00000 -0.50	11.38	11.00	11.38	267,685
18 Apr 24	11.50000 +0.00	11.72	11.05	11.50	262,342
17 Apr 24	11.50000 +0.00	11.90	11.05	11.50	60,441
16 Apr 24	11.50000 -0.50	12.10	11.11	12.00	258,644
15 Apr 24	12.00000 +0.00	12.30	11.55	12.00	380,078
12 Apr 24	12.00000 +0.50	12.50	11.55	11.55	589,750
11 Apr 24	11.50000 +0.00	11.70	10.77	11.50	480,636
10 Apr 24	11.50000 -0.75	12.45	11.05	12.25	1,026,200
09 Apr 24	12.25000 +0.25	12.72	11.07	12.00	1,009,919
08 Apr 24	12.00000 -0.50	14.00	11.13	13.00	2,301,191
05 Apr 24	12.50000 +1.50	14.30	10.13	11.00	11,842,604
04 Apr 24	11.00000 +2.25	11.50	8.65	8.75	3,249,379
03 Apr 24	8.75000 +0.00	8.93	8.50	8.75	87,375
02 Apr 24	8.75000 -0.25	9.00	8.55	8.85	735,052
28 Mar 24	9.00000 -0.15	9.00	9.00	9.00	499,563
27 Mar 24	9.15000 -0.48	9.15	9.15	9.15	376,360
26 Mar 24	9.62500 +0.05	10.00	9.63	9.63	181,532
25 Mar 24	9.57500 +0.13	9.57	9.57	9.57	340,780
22 Mar 24	9.45000 +0.00	9.45	9.45	9.45	102,645
21 Mar 24	9.45000 -0.13	9.45	9.45	9.45	196,366
20 Mar 24	9.57500 +0.00	9.57	9.57	9.57	89,994
19 Mar 24	9.57500 -0.18	9.57	9.57	9.57	238,958
18 Mar 24	9.75000 -0.10	9.75	9.75	9.75	283,431
15 Mar 24	9.85000 -0.05	9.85	9.85	9.85	213,879
14 Mar 24	9.90000 +0.00	9.90	9.90	9.90	35,212
13 Mar 24	9.90000 -0.10	9.90	9.90	9.90	225,948
12 Mar 24	10.00000 -0.05	10.00	10.00	10.00	305,757
11 Mar 24	10.05000 +0.00	10.05	10.05	10.05	154,546
08 Mar 24	10.05000 +0.15	10.40	9.90	9.90	555,574
07 Mar 24	9.90000 +0.25	10.00	9.30	9.65	1,001,082
06 Mar 24	9.65000 -0.15	9.80	9.65	9.80	903,792
05 Mar 24	9.80000 -0.10	9.89	9.66	9.89	142,054
04 Mar 24	9.90000 +0.00	9.90	9.75	9.90	99,729
01 Mar 24	9.90000 -0.10	10.18	9.81	10.00	534,447
29 Feb 24	10.00000 +0.10	10.20	9.77	9.90	793,825
28 Feb 24	9.90000 -0.35	10.00	9.80	9.95	463,108
27 Feb 24	10.25000 +0.00	10.40	9.80	10.25	101,920
26 Feb 24	10.25000 +0.25	10.44	10.00	10.25	294,500
23 Feb 24	10.00000 -0.25	10.32	9.98	10.25	123,450
22 Feb 24	10.25000 +0.15	10.48	9.80	10.10	824,847
21 Feb 24	10.10000 -0.60	10.70	9.80	10.70	344,608
20 Feb 24	10.70000 +0.00	10.70	10.48	10.70	57,195
19 Feb 24	10.70000 +0.00	10.70	10.23	10.70	84,003
16 Feb 24	10.70000 +0.05	10.70	10.37	10.65	123,388
15 Feb 24	10.65000 +0.40	10.95	10.30	10.30	295,901
14 Feb 24	10.25000 -0.50	10.48	10.20	10.48	465,168
13 Feb 24	10.75000 +0.25	10.97	9.70	10.75	1,144,306
12 Feb 24	10.50000 -0.25	10.82	10.50	10.75	277,631
09 Feb 24	10.75000 -0.40	11.44	10.52	10.90	546,650
08 Feb 24	11.15000 -0.10	11.40	10.82	11.25	319,233
07 Feb 24	11.25000 -0.85	11.90	11.16	11.90	290,948
06 Feb 24	12.10000 +0.00	12.36	11.73	12.10	352,018
05 Feb 24	12.10000 +0.70	12.10	11.34	11.40	826,964
02 Feb 24	11.40000 +0.00	11.45	11.30	11.40	58,299
01 Feb 24	11.40000 -0.10	11.68	11.21	11.50	179,642
31 Jan 24	11.50000 -0.25	12.00	11.41	11.75	341,616
30 Jan 24	11.75000 +0.15	11.90	11.07	11.60	894,986
29 Jan 24	11.60000 -0.70	12.07	11.17	12.07	1,132,666
26 Jan 24	12.30000 +0.75	12.36	11.41	11.55	1,158,950
25 Jan 24	11.55000 -0.20	11.60	11.20	11.60	609,402
24 Jan 24	11.75000 -0.50	12.10	11.50	12.10	802,773
23 Jan 24	12.25000 +0.00	12.49	11.80	12.25	714,182
22 Jan 24	12.25000 -0.40	13.00	12.00	12.65	862,772
19 Jan 24	12.65000 -0.50	13.69	12.65	13.15	1,131,843
18 Jan 24	13.15000 +0.55	13.60	12.50	12.65	1,078,033
17 Jan 24	12.60000 -0.15	12.98	12.13	12.75	632,376
16 Jan 24	12.75000 -0.25	12.98	12.16	12.98	498,814
15 Jan 24	13.00000 -0.10	13.38	12.53	13.10	153,780
12 Jan 24	13.10000 +0.35	13.45	12.15	12.75	1,732,735
11 Jan 24	12.75000 +0.50	12.98	11.80	12.25	1,201,294
10 Jan 24	12.25000 +0.00	12.42	11.76	12.25	549,387
09 Jan 24	12.25000 +0.15	12.64	11.55	12.10	1,179,107
08 Jan 24	12.10000 -0.65	12.75	11.52	12.75	643,926
05 Jan 24	12.75000 -0.05	13.40	11.55	12.75	3,379,451
04 Jan 24	12.80000 +1.95	13.40	10.77	10.85	5,526,503
03 Jan 24	10.85000 +0.60	11.00	10.25	10.25	2,145,775
02 Jan 24	10.25000 +0.40	10.50	9.88	9.88	828,997
29 Dec 23	9.85000 +0.00	9.85	9.72	9.85	285,789
28 Dec 23	9.85000 +0.00	9.85	9.73	9.85	13,695
27 Dec 23	9.85000 -0.05	9.99	9.50	9.90	573,496
22 Dec 23	9.90000 +0.00	9.94	9.80	9.90	310,121
21 Dec 23	9.90000 +0.15	10.00	9.70	9.88	884,896
20 Dec 23	9.75000 -0.50	10.95	9.74	10.25	1,070,824
19 Dec 23	10.25000 -0.90	11.27	10.00	11.15	5,013,265
11 Dec 23	11.15000 +0.00	11.15	11.15	11.15	0
08 Dec 23	11.15000 +0.00	11.30	11.00	11.15	408,887
07 Dec 23	11.15000 +0.15	11.30	11.07	11.15	336,951
06 Dec 23	11.00000 -0.75	11.95	11.00	11.75	791,296
05 Dec 23	11.75000 +0.50	11.85	11.10	11.25	934,080
04 Dec 23	11.25000 -0.50	12.00	11.00	11.75	768,353
01 Dec 23	11.75000 -9.05	13.01	11.13	11.50	6,804,415
30 Nov 23	20.80000 +1.30	25.76	18.15	19.50	1,029,266
29 Nov 23	19.50000 -4.50	23.52	19.50	23.52	293,639
28 Nov 23	24.00000 -2.50	26.60	23.10	26.50	586,981
27 Nov 23	26.50000 -1.50	34.00	26.02	27.50	540,650
24 Nov 23	28.00000 -3.50	33.20	23.00	23.00	890,196
23 Nov 23	31.50000 -1.00	38.00	28.33	33.00	928,408
22 Nov 23	32.50000 -5.00	44.80	30.00	40.00	1,580,937
21 Nov 23	37.50000 +15.50	58.75	23.25	23.25	3,237,687
20 Nov 23	22.00000 +6.25	23.75	17.00	17.00	353,622
17 Nov 23	15.75000 +0.00	15.75	15.75	15.75	15,478
16 Nov 23	15.75000 +0.00	16.30	15.75	15.75	14,643
15 Nov 23	15.75000 -0.25	15.75	15.15	15.75	16,800
14 Nov 23	16.00000 -0.50	16.05	15.20	16.05	10,959
13 Nov 23	16.50000 +3.00	16.96	14.96	14.96	58,145
10 Nov 23	13.50000 +0.50	14.50	12.70	13.00	49,442
09 Nov 23	13.00000 +0.50	13.90	12.50	12.50	203,708
08 Nov 23	12.50000 +0.00	12.50	12.10	12.50	7,307
07 Nov 23	12.50000 +0.25	12.50	12.49	12.49	50,000
06 Nov 23	12.25000 +0.00	12.25	11.66	12.25	7,514
03 Nov 23	12.25000 -0.75	12.26	11.50	12.26	111,867
02 Nov 23	13.00000 +1.50	13.00	11.84	11.84	100,791
01 Nov 23	11.50000 +0.00	11.80	11.30	11.50	10,123
31 Oct 23	11.50000 -1.00	12.01	11.13	12.01	51,918
30 Oct 23	12.50000 +0.25	12.50	12.40	12.40	56,945
27 Oct 23	12.25000 -1.00	13.15	12.00	13.15	92,703
26 Oct 23	13.25000 -1.00	13.50	13.00	13.50	42,000
25 Oct 23	14.25000 +0.00	14.25	14.00	14.25	2,500
24 Oct 23	14.25000 +0.00	14.25	14.00	14.25	5,215
23 Oct 23	14.25000 -0.25	14.25	13.60	14.25	20,295
20 Oct 23	14.50000 -1.00	14.50	14.00	14.50	3,158
19 Oct 23	15.50000 +0.00	15.50	14.00	15.50	52,962
18 Oct 23	15.50000 +0.00	15.50	14.50	15.50	10,684
17 Oct 23	15.50000 +0.00	15.50	15.50	15.50	0
16 Oct 23	15.50000 +0.00	15.50	15.40	15.50	6,493
13 Oct 23	15.50000 +0.00	15.50	15.50	15.50	0
12 Oct 23	15.50000 +0.00	15.60	14.50	15.50	2,821
11 Oct 23	15.50000 +0.00	15.50	15.50	15.50	0
10 Oct 23	15.50000 +0.00	15.50	14.50	15.50	7,694
09 Oct 23	15.50000 +0.00	15.50	15.40	15.50	3,246
06 Oct 23	15.50000 -0.25	15.50	15.00	15.50	19,767
05 Oct 23	15.75000 +0.00	15.75	15.02	15.75	457
04 Oct 23	15.75000 +0.00	15.75	15.02	15.75	95
03 Oct 23	15.75000 +0.00	15.75	15.02	15.75	1,012
02 Oct 23	15.75000 +0.00	15.75	15.60	15.75	23,320
29 Sep 23	15.75000 +0.25	15.75	15.01	15.50	20,674
28 Sep 23	15.50000 +0.00	15.50	15.50	15.50	0
27 Sep 23	15.50000 +0.00	15.50	15.10	15.50	4,000
26 Sep 23	15.50000 +0.00	15.50	15.10	15.50	12,369
25 Sep 23	15.50000 +0.00	15.50	15.10	15.50	380
22 Sep 23	15.50000 -0.75	16.00	15.24	16.00	30,226
21 Sep 23	16.25000 -1.25	17.50	16.00	17.50	67,967
20 Sep 23	17.50000 +0.00	17.50	17.50	17.50	0
19 Sep 23	17.50000 +0.00	17.50	16.55	17.50	12,027
18 Sep 23	17.50000 +0.00	17.50	17.50	17.50	0
15 Sep 23	17.50000 +0.00	17.90	17.50	17.50	1,000
14 Sep 23	17.50000 +0.00	17.50	16.50	17.50	10,000
13 Sep 23	17.50000 +1.25	17.90	16.10	16.25	125,905
12 Sep 23	16.25000 +0.00	16.35	16.25	16.25	9,608
11 Sep 23	16.25000 +0.00	16.25	16.25	16.25	0
08 Sep 23	16.25000 +0.00	16.25	16.10	16.25	6,026
07 Sep 23	16.25000 +0.00	16.40	16.25	16.25	37,195
06 Sep 23	16.25000 +0.00	16.40	16.25	16.25	2,990
05 Sep 23	16.25000 +0.00	16.25	16.25	16.25	0
04 Sep 23	16.25000 +0.00	16.25	16.25	16.25	0
01 Sep 23	16.25000 -0.50	16.60	16.01	16.60	109,897
31 Aug 23	16.75000 +0.25	17.00	16.44	16.50	60,213
30 Aug 23	16.50000 -2.25	16.50	16.50	16.50	125,315
29 Aug 23	18.75000 +0.00	19.00	18.00	18.75	64,279
25 Aug 23	18.75000 +0.25	19.00	18.75	18.75	27,040
24 Aug 23	18.50000 -0.25	18.50	18.00	18.50	6,000
23 Aug 23	18.75000 -1.75	20.50	18.20	20.50	71,038
22 Aug 23	20.50000 +4.00	21.03	18.78	18.78	435,491
21 Aug 23	16.50000 +0.25	16.50	16.10	16.25	22,942
18 Aug 23	16.25000 +0.00	16.45	16.02	16.25	20,305
17 Aug 23	16.25000 +0.00	16.50	16.02	16.25	42,020
16 Aug 23	16.25000 +0.00	16.25	16.25	16.25	0
15 Aug 23	16.25000 +0.00	16.25	16.02	16.25	21,000
14 Aug 23	16.25000 +0.00	16.25	16.25	16.25	0
11 Aug 23	16.25000 -0.25	16.25	16.10	16.25	29,197
10 Aug 23	16.50000 +0.00	16.70	16.22	16.50	2,170
09 Aug 23	16.50000 +0.00	16.75	16.05	16.50	107,821
08 Aug 23	16.50000 +0.25	16.90	16.19	16.25	97,830
07 Aug 23	16.25000 +0.00	16.48	16.13	16.25	78,483
04 Aug 23	16.25000 +0.00	16.25	16.25	16.25	16,471
03 Aug 23	16.25000 +1.05	16.25	16.25	16.25	268,761
02 Aug 23	15.20000 -2.05	15.20	15.20	15.20	148,850
01 Aug 23	17.25000 -3.25	21.00	16.30	20.50	472,627
31 Jul 23	20.50000 +0.00	21.00	20.50	20.50	98,662
28 Jul 23	20.50000 +0.00	22.40	20.50	20.50	218,999
27 Jul 23	20.50000 -4.00	23.09	20.00	23.09	140,447
26 Jul 23	24.50000 -5.00	29.30	21.60	29.30	455,217
25 Jul 23	29.50000 +0.00	29.50	29.03	29.50	27
24 Jul 23	29.50000 -1.00	30.10	29.50	30.10	39,827
21 Jul 23	30.50000 +0.00	30.85	30.50	30.50	24
20 Jul 23	30.50000 +0.00	30.50	30.00	30.50	10,000
19 Jul 23	30.50000 +0.00	30.50	30.50	30.50	0
18 Jul 23	30.50000 +0.00	30.67	30.50	30.50	1,803
17 Jul 23	30.50000 +0.00	30.70	30.12	30.50	5,839
14 Jul 23	30.50000 +0.00	30.75	30.50	30.50	2,000
13 Jul 23	30.50000 +0.00	30.77	30.50	30.50	13,500
12 Jul 23	30.50000 -0.50	30.85	30.25	30.85	7,000
11 Jul 23	31.00000 +0.00	31.00	31.00	31.00	0
10 Jul 23	31.00000 +0.00	31.70	31.00	31.00	2,809
07 Jul 23	31.00000 -1.50	32.00	31.00	32.00	24,602
06 Jul 23	32.50000 -1.50	33.00	31.50	33.00	30,000
05 Jul 23	34.00000 +0.50	34.00	33.00	33.50	4,128
04 Jul 23	33.50000 +0.00	33.50	33.28	33.50	18,000
03 Jul 23	33.50000 +0.00	33.50	33.30	33.50	5,100
30 Jun 23	33.50000 +0.00	33.50	33.34	33.50	9,813
29 Jun 23	33.50000 +0.00	33.50	33.03	33.50	7,751
28 Jun 23	33.50000 +0.00	33.54	33.03	33.50	5,195
27 Jun 23	33.50000 +0.00	33.50	33.50	33.50	0
26 Jun 23	33.50000 +0.00	33.59	33.50	33.50	5,576
23 Jun 23	33.50000 +0.00	33.90	33.03	33.50	13,968
22 Jun 23	33.50000 -1.80	34.20	33.06	34.20	28,594
21 Jun 23	35.30000 -0.20	35.40	34.05	35.40	110,253
20 Jun 23	35.50000 +0.00	35.75	35.03	35.50	23,345
19 Jun 23	35.50000 -3.00	39.85	35.10	38.50	99,978
16 Jun 23	38.50000 +0.00	39.85	38.50	38.50	25
15 Jun 23	38.50000 -2.00	40.36	37.20	40.36	50,510
14 Jun 23	40.50000 +0.00	40.50	40.36	40.50	1,659
13 Jun 23	40.50000 -0.50	40.50	40.00	40.50	1,200
12 Jun 23	41.00000 +0.00	41.00	39.00	41.00	18,273
09 Jun 23	41.00000 -1.30	41.00	40.06	41.00	1,475
08 Jun 23	42.30000 -1.70	44.50	41.50	44.00	202,670
07 Jun 23	44.00000 +4.00	45.11	40.90	40.90	67,241
06 Jun 23	40.00000 +1.00	40.00	40.00	40.00	0
05 Jun 23	39.00000 +0.00	39.80	39.00	39.00	26,000
02 Jun 23	39.00000 -2.00	41.00	38.10	41.00	9,423
01 Jun 23	41.00000 +0.00	41.79	41.00	41.00	11,975
31 May 23	41.00000 +0.00	41.00	39.30	41.00	5,000
30 May 23	41.00000 +0.00	41.00	39.30	41.00	37
26 May 23	41.00000 +0.00	41.95	39.00	41.00	14,874
25 May 23	41.00000 +0.00	42.20	39.25	41.00	18,459
24 May 23	41.00000 +2.00	42.20	39.98	39.98	17,984
23 May 23	39.00000 +0.00	39.80	38.22	39.00	33,356
22 May 23	39.00000 -2.00	39.20	38.24	39.20	17,950
19 May 23	41.00000 -0.50	41.00	39.10	41.00	17,808
18 May 23	41.50000 +2.50	41.50	39.00	39.00	42,136
17 May 23	39.00000 +0.50	39.29	37.00	38.50	43,021
16 May 23	38.50000 +0.00	39.40	38.50	38.50	1,371
15 May 23	38.50000 -2.50	41.77	38.10	41.00	28,781
12 May 23	41.00000 -0.50	41.50	39.20	41.50	13,757
11 May 23	41.50000 +0.00	41.50	40.00	41.50	898
10 May 23	41.50000 -2.00	43.50	40.00	43.50	18,054
09 May 23	43.50000 +0.00	44.85	42.15	43.50	38,609
05 May 23	43.50000 +0.00	43.50	43.50	43.50	0
04 May 23	43.50000 +0.00	43.50	42.15	43.50	12,286
03 May 23	43.50000 +0.00	43.50	42.00	43.50	21,523
02 May 23	43.50000 +0.00	43.50	43.50	43.50	5,733
28 Apr 23	43.50000 -1.00	44.60	42.15	44.50	12,608
27 Apr 23	44.50000 +0.00	44.50	44.05	44.50	5,000
26 Apr 23	44.50000 +0.00	44.50	44.50	44.50	0
25 Apr 23	44.50000 +0.00	44.77	44.00	44.50	16,953
24 Apr 23	44.50000 +0.00	44.50	44.50	44.50	0
21 Apr 23	44.50000 -2.00	45.00	44.00	45.00	36,816
20 Apr 23	46.50000 +0.00	47.00	42.25	46.50	32,704
19 Apr 23	46.50000 -0.50	47.20	45.15	47.00	14,939
18 Apr 23	47.00000 -1.00	47.25	46.00	47.25	27,197
17 Apr 23	48.00000 -1.00	49.08	48.00	49.00	29,504
14 Apr 23	49.00000 +0.00	49.20	48.33	49.00	18,988
13 Apr 23	49.00000 +0.00	49.00	48.00	49.00	8,775
12 Apr 23	49.00000 +0.00	49.40	49.00	49.00	5,056
11 Apr 23	49.00000 -1.50	50.55	48.04	50.50	31,473
06 Apr 23	50.50000 -0.50	51.00	49.01	51.00	46,394
05 Apr 23	51.00000 +0.00	51.14	49.00	51.00	55,386
04 Apr 23	51.00000 -0.50	51.00	50.00	51.00	58,013
03 Apr 23	51.50000 +0.00	53.00	50.00	51.50	59,990
31 Mar 23	51.50000 +0.00	52.00	50.15	51.50	188
30 Mar 23	51.50000 -2.50	54.00	50.00	54.00	42,180
29 Mar 23	54.00000 +0.00	54.00	53.00	54.00	51,104
28 Mar 23	54.00000 -1.00	55.65	53.00	55.00	25,445
27 Mar 23	55.00000 +0.00	55.00	55.00	55.00	0
24 Mar 23	55.00000 +0.00	55.00	53.80	55.00	310
23 Mar 23	55.00000 +0.00	55.00	55.00	55.00	0
22 Mar 23	55.00000 +0.00	55.66	53.80	55.00	525
21 Mar 23	55.00000 +0.00	55.66	53.80	55.00	9,244
20 Mar 23	55.00000 -0.50	55.88	53.80	55.00	10,239
17 Mar 23	55.50000 +1.50	55.90	54.60	54.60	45,611
16 Mar 23	54.00000 -1.50	54.90	53.00	54.90	28,234
15 Mar 23	55.50000 +0.50	59.60	54.50	55.00	20,307
14 Mar 23	55.00000 +0.00	55.00	55.00	55.00	0
13 Mar 23	55.00000 -0.50	55.00	54.00	55.00	3,500
10 Mar 23	55.50000 -2.50	57.75	53.00	57.50	29,586
09 Mar 23	58.00000 -1.00	59.70	58.00	59.00	5,443
08 Mar 23	59.00000 +0.00	59.00	58.10	59.00	6,766
07 Mar 23	59.00000 -1.00	59.86	58.42	59.86	34,989
06 Mar 23	60.00000 +0.00	61.60	60.00	60.00	967
03 Mar 23	60.00000 -0.50	61.65	60.00	60.50	121
02 Mar 23	60.50000 -1.00	61.70	60.00	61.50	38,476
01 Mar 23	61.50000 +3.00	61.90	59.94	59.94	38,132
28 Feb 23	58.50000 +0.50	59.50	58.00	58.00	33,554
27 Feb 23	58.00000 +0.00	58.00	58.00	58.00	0
24 Feb 23	58.00000 -0.50	58.50	57.13	58.50	24,604
23 Feb 23	58.50000 -0.50	58.50	58.50	58.50	0
22 Feb 23	59.00000 -0.50	60.92	58.20	59.50	13,905
21 Feb 23	59.50000 +3.00	61.70	58.00	58.00	41,521
20 Feb 23	56.50000 +0.00	56.50	56.50	56.50	0
17 Feb 23	56.50000 -4.50	60.55	55.30	60.55	50,387
16 Feb 23	61.00000 -1.50	62.90	60.50	62.50	8,295
15 Feb 23	62.50000 -0.50	63.90	62.04	63.00	14,693
14 Feb 23	63.00000 -0.50	64.94	62.36	63.50	10,122
13 Feb 23	63.50000 +0.00	64.94	62.76	63.50	16,704
10 Feb 23	63.50000 +2.00	65.85	61.66	61.66	84,831
09 Feb 23	61.50000 +2.50	64.90	59.96	59.96	39,736
08 Feb 23	59.00000 +5.00	61.90	55.40	55.40	67,743
07 Feb 23	54.00000 +0.00	54.00	52.95	54.00	110
06 Feb 23	54.00000 -1.00	55.20	52.89	55.00	10,500
03 Feb 23	55.00000 +0.00	56.00	52.58	55.00	31,391
02 Feb 23	55.00000 -4.00	58.60	52.00	58.60	90,286
01 Feb 23	59.00000 +0.00	59.88	58.66	59.00	7,650
31 Jan 23	59.00000 -1.50	60.98	58.33	60.50	20,109
30 Jan 23	60.50000 -3.00	67.00	59.18	63.50	124,250
27 Jan 23	63.50000 +4.00	65.00	57.20	59.50	59,702
26 Jan 23	59.50000 +1.50	61.75	52.34	58.00	190,278
25 Jan 23	58.00000 +12.00	66.90	51.00	52.50	715,311
24 Jan 23	46.00000 +0.00	47.40	44.70	46.00	1,703
23 Jan 23	46.00000 +0.00	46.00	44.55	46.00	56
20 Jan 23	46.00000 +0.50	47.50	46.00	46.00	7,569
19 Jan 23	45.50000 -2.50	48.98	45.50	48.00	58,935
18 Jan 23	48.00000 +0.00	49.50	47.30	48.00	25
17 Jan 23	48.00000 +0.00	49.00	48.00	48.00	6,106
16 Jan 23	48.00000 +0.50	49.00	47.25	48.00	7,827
13 Jan 23	47.50000 +0.00	50.00	47.50	47.50	117,651
12 Jan 23	47.50000 +0.00	49.00	46.70	47.50	66,282
11 Jan 23	47.50000 +0.00	47.50	47.50	47.50	0
10 Jan 23	47.50000 -0.50	49.00	46.00	48.00	103,556
09 Jan 23	48.00000 +0.50	49.15	47.40	48.00	86,160
06 Jan 23	47.50000 +1.00	52.00	46.66	46.66	117,657
05 Jan 23	46.50000 +0.00	46.50	46.50	46.50	0
04 Jan 23	46.50000 -1.00	46.95	43.70	46.95	60,523
03 Jan 23	47.50000 -1.00	50.70	45.10	48.50	72,989
30 Dec 22	48.50000 +1.00	50.00	48.50	48.50	900
29 Dec 22	47.50000 +1.00	49.90	47.25	47.25	143,033
28 Dec 22	46.50000 -1.00	49.85	45.22	47.50	64,056
23 Dec 22	47.50000 +0.50	47.50	47.50	47.50	21,100
22 Dec 22	47.00000 +1.00	49.00	46.80	46.80	28,932
21 Dec 22	46.00000 -1.50	49.80	45.05	47.50	101,396
20 Dec 22	47.50000 -0.50	49.25	46.10	48.00	7,485
19 Dec 22	48.00000 +0.50	52.75	46.55	47.50	122,677
16 Dec 22	47.50000 +3.50	50.00	45.00	45.00	29,416
15 Dec 22	44.00000 -7.50	51.50	42.50	51.50	90,197
14 Dec 22	51.50000 +4.50	54.17	47.80	47.80	145,845
13 Dec 22	47.00000 +2.50	47.00	40.10	44.50	141,180
12 Dec 22	44.50000 +11.50	51.97	33.94	33.94	526,789
09 Dec 22	33.00000 +0.00	33.40	32.02	33.00	13,318
08 Dec 22	33.00000 +0.00	33.50	32.10	33.00	3,140
07 Dec 22	33.00000 +0.50	33.00	32.45	32.50	33,417
06 Dec 22	32.50000 +0.00	33.00	32.47	32.50	17,353
05 Dec 22	32.50000 -0.50	33.00	32.03	32.50	4,699
02 Dec 22	33.00000 -0.50	34.00	31.00	33.50	20,802
01 Dec 22	33.50000 +0.00	33.50	32.50	33.50	6,418
30 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
29 Nov 22	33.50000 +0.00	33.50	32.50	33.50	2
28 Nov 22	33.50000 -2.00	33.50	32.55	33.50	10,000
25 Nov 22	35.50000 +0.00	35.50	32.85	35.50	5,000
24 Nov 22	35.50000 +0.00	36.90	32.85	35.50	902
23 Nov 22	35.50000 +0.00	35.50	35.50	35.50	0
22 Nov 22	35.50000 +2.00	35.50	35.00	35.00	3,000
21 Nov 22	33.50000 +0.00	34.25	32.55	33.50	5,357
18 Nov 22	33.50000 +0.00	34.19	32.55	33.50	1,560
17 Nov 22	33.50000 +0.00	34.25	32.55	33.50	3,559
16 Nov 22	33.50000 +0.00	34.25	32.50	33.50	7,613
15 Nov 22	33.50000 -2.50	34.50	33.00	34.50	57,000
14 Nov 22	36.00000 +1.50	37.00	34.10	35.50	73,341
11 Nov 22	34.50000 +0.00	35.80	32.50	34.50	14,096
10 Nov 22	34.50000 +0.00	34.50	32.50	34.50	600
09 Nov 22	34.50000 -3.50	34.50	34.50	34.50	0
14 Oct 22	38.00000 +0.00	38.00	37.50	38.00	30,000
13 Oct 22	38.00000 -4.50	41.05	38.00	41.05	10,000
12 Oct 22	42.50000 +0.00	42.50	41.00	42.50	82
11 Oct 22	42.50000 +0.00	45.00	41.70	42.50	22,478
10 Oct 22	42.50000 +1.50	45.00	41.70	41.70	22,478
07 Oct 22	41.00000 +0.00	41.00	40.06	41.00	3,305
06 Oct 22	41.00000 +0.00	41.88	40.00	41.00	2,915
05 Oct 22	41.00000 +0.00	41.00	41.00	41.00	0
04 Oct 22	41.00000 +0.00	41.00	40.02	41.00	2,000
03 Oct 22	41.00000 +0.00	41.00	40.06	41.00	3,000
30 Sep 22	41.00000 +0.00	41.00	40.06	41.00	1,700
29 Sep 22	41.00000 +0.00	41.00	41.00	41.00	0
28 Sep 22	41.00000 -0.75	41.50	39.22	41.50	18,182
27 Sep 22	41.75000 +0.00	43.40	40.17	41.75	3,102
26 Sep 22	41.75000 -1.75	43.05	41.20	43.05	29,488
23 Sep 22	43.50000 -0.50	43.97	43.03	43.97	5,335
22 Sep 22	44.00000 +0.00	44.00	43.64	44.00	130
21 Sep 22	44.00000 -0.25	45.00	43.62	44.25	5,060
20 Sep 22	44.25000 +0.00	45.42	43.60	44.25	8,500
16 Sep 22	44.25000 +0.00	45.50	43.11	44.25	20,000
15 Sep 22	44.25000 -1.50	45.45	43.55	45.45	28,590
14 Sep 22	45.75000 -0.25	46.50	45.00	46.00	7,590
13 Sep 22	46.00000 +0.00	46.74	46.00	46.00	402
12 Sep 22	46.00000 +0.00	46.94	45.00	46.00	8,678
09 Sep 22	46.00000 -0.50	46.94	45.06	46.50	12,879
08 Sep 22	46.50000 +0.00	47.70	46.50	46.50	411
07 Sep 22	46.50000 +0.00	47.80	46.50	46.50	1,000
06 Sep 22	46.50000 +0.00	47.85	45.51	46.50	4,472
05 Sep 22	46.50000 -0.50	46.50	46.36	46.50	10,000
02 Sep 22	47.00000 +0.00	48.88	46.20	47.00	1,039
01 Sep 22	47.00000 -0.50	49.00	45.51	47.50	4,908
31 Aug 22	47.50000 -3.50	52.49	45.30	51.00	29,660
30 Aug 22	51.00000 +1.50	53.40	48.20	49.50	19,148
26 Aug 22	49.50000 +3.00	54.40	47.90	47.90	66,604
25 Aug 22	46.50000 +3.00	48.00	42.50	43.50	72,393
24 Aug 22	43.50000 -3.00	46.90	41.00	46.50	89,293
23 Aug 22	46.50000 -1.00	47.20	45.15	47.20	24,945
22 Aug 22	47.50000 -0.50	51.00	47.22	48.00	47,045
19 Aug 22	48.00000 +0.00	50.00	46.20	48.00	16,994
18 Aug 22	48.00000 +3.00	52.60	45.10	45.10	141,800
17 Aug 22	45.00000 +7.00	46.50	39.80	39.80	110,718
16 Aug 22	38.00000 +2.50	42.97	37.00	37.00	167,219
15 Aug 22	35.50000 +2.00	35.97	34.90	34.90	18,890
12 Aug 22	33.50000 +0.00	34.91	33.50	33.50	16,697
11 Aug 22	33.50000 +1.00	35.00	33.50	33.50	15,585
10 Aug 22	32.50000 +0.00	33.20	31.61	32.50	15,000
09 Aug 22	32.50000 +1.10	33.40	32.50	32.50	24,959
08 Aug 22	31.40000 -1.10	31.40	31.00	31.40	2,805
05 Aug 22	32.50000 +0.00	32.50	31.09	32.50	5,780
04 Aug 22	32.50000 +0.00	32.50	32.50	32.50	0
03 Aug 22	32.50000 +0.00	33.70	31.00	32.50	48,634
02 Aug 22	32.50000 +0.00	33.80	32.50	32.50	260
01 Aug 22	32.50000 -0.50	32.50	31.08	32.50	7,374
29 Jul 22	33.00000 +0.00	34.00	33.00	33.00	5,850
28 Jul 22	33.00000 -1.50	34.80	31.00	34.50	34,000
27 Jul 22	34.50000 +0.00	35.00	33.25	34.50	322
26 Jul 22	34.50000 -2.00	35.10	33.10	35.10	13,448
25 Jul 22	36.50000 -1.00	37.18	35.08	37.18	38,252
22 Jul 22	37.50000 +0.00	37.50	35.55	37.50	14,062
21 Jul 22	37.50000 +0.00	37.50	37.50	37.50	0
20 Jul 22	37.50000 +0.00	37.50	35.50	37.50	5,970
19 Jul 22	37.50000 +0.00	37.50	37.50	37.50	0
18 Jul 22	37.50000 -0.50	40.00	36.55	38.00	8,475
15 Jul 22	38.00000 +2.50	38.00	35.50	35.50	23,520
14 Jul 22	35.50000 +0.50	36.75	35.50	35.50	10,260
13 Jul 22	35.00000 +0.00	35.45	33.50	35.00	23,827
12 Jul 22	35.00000 +1.50	35.45	33.25	33.50	41,000
11 Jul 22	33.50000 -2.00	35.00	32.20	35.00	30,521
08 Jul 22	35.50000 -0.75	37.08	35.50	36.25	1,323
07 Jul 22	36.25000 -1.00	36.25	36.25	36.25	0
06 Jul 22	37.25000 +0.00	37.25	37.08	37.25	1,323
05 Jul 22	37.25000 +0.00	37.40	35.57	37.25	5,538
04 Jul 22	37.25000 +0.00	37.25	35.57	37.25	3,102
01 Jul 22	37.25000 +0.00	37.25	37.25	37.25	0
30 Jun 22	37.25000 +0.00	37.25	35.60	37.00	1,292
29 Jun 22	37.25000 +0.00	37.25	35.65	37.25	3,361
28 Jun 22	37.25000 +0.00	37.25	37.25	37.25	0
27 Jun 22	37.25000 +0.00	37.25	37.25	37.25	0
24 Jun 22	37.25000 +0.00	37.25	35.65	37.25	9,900
23 Jun 22	37.25000 +2.25	37.80	34.60	35.00	140,287
22 Jun 22	35.00000 -4.50	37.00	34.10	37.00	85,000
21 Jun 22	39.50000 -0.50	39.50	37.15	39.50	9,483
20 Jun 22	40.00000 +0.00	40.00	38.20	40.00	5,000
17 Jun 22	40.00000 +0.00	40.00	38.21	40.00	2,140
16 Jun 22	40.00000 +0.50	40.00	38.16	39.50	20,029
15 Jun 22	39.50000 +0.00	39.95	39.50	39.50	6,257
14 Jun 22	39.50000 -2.00	40.66	38.06	40.66	66,541
13 Jun 22	41.50000 +0.00	41.50	40.09	41.50	459
10 Jun 22	41.50000 +0.00	41.50	40.09	41.50	459
09 Jun 22	41.50000 -2.00	42.30	41.50	42.30	15,911
08 Jun 22	43.50000 +0.00	46.33	42.40	43.50	52,300
07 Jun 22	43.50000 -2.50	46.33	42.40	46.00	52,300
06 Jun 22	46.00000 +0.00	46.00	45.06	46.00	7,401
01 Jun 22	46.00000 +0.50	46.80	45.25	45.50	15,272
31 May 22	45.50000 -2.00	46.90	44.55	46.90	19,548
30 May 22	47.50000 +5.00	50.00	43.80	43.80	104,474
27 May 22	42.50000 -4.00	44.80	35.70	44.50	201,726
26 May 22	46.50000 +6.50	47.95	40.00	40.00	335,684
25 May 22	40.00000 +0.00	40.49	39.15	40.00	92,874
24 May 22	40.00000 +0.00	40.00	39.04	40.00	2,790
23 May 22	40.00000 +0.00	40.52	38.90	40.00	55,865
20 May 22	40.00000 +0.00	40.95	38.85	40.50	10,263
19 May 22	40.00000 -1.50	40.00	39.34	40.00	43,500
18 May 22	41.50000 +0.00	41.50	41.50	41.50	0
17 May 22	41.50000 +0.00	41.50	40.00	41.50	2,858
16 May 22	41.50000 +0.00	41.50	41.50	41.50	0
13 May 22	41.50000 +0.00	41.75	40.09	41.50	1,212
12 May 22	41.50000 -2.00	42.00	40.00	42.00	20,109
11 May 22	43.50000 +0.00	43.50	42.00	43.50	41,322
10 May 22	43.50000 +0.00	43.50	42.00	43.50	2,500
09 May 22	43.50000 -1.50	44.00	42.00	44.00	16,300
06 May 22	45.00000 -1.50	45.95	44.00	45.95	36,294
05 May 22	46.50000 +0.00	46.50	45.00	46.50	3,671
04 May 22	46.50000 +0.00	46.50	46.50	46.50	10,000
03 May 22	46.50000 +0.00	46.50	45.00	46.50	7,842
29 Apr 22	46.50000 +0.00	46.50	45.00	46.50	10,570
28 Apr 22	46.50000 +0.00	46.50	46.45	46.50	81
27 Apr 22	46.50000 +0.00	46.50	45.00	46.50	12,038
26 Apr 22	46.50000 +0.00	46.50	46.50	46.50	0
25 Apr 22	46.50000 -1.00	46.50	45.00	46.50	8,411
22 Apr 22	47.50000 +0.00	47.50	46.09	47.50	129
21 Apr 22	47.50000 +0.00	47.50	46.09	47.50	20,526
20 Apr 22	47.50000 -2.00	48.60	47.00	48.60	20,502
19 Apr 22	49.50000 +0.00	49.50	48.09	49.50	8,794
14 Apr 22	49.50000 +0.00	49.50	48.00	49.50	6,678
13 Apr 22	49.50000 +0.00	49.50	48.00	49.50	14,000
12 Apr 22	49.50000 +0.00	49.50	48.80	49.50	5,941
11 Apr 22	49.50000 +0.00	49.50	48.80	49.50	5,941
08 Apr 22	49.50000 +0.00	49.50	48.00	49.50	11,419
07 Apr 22	49.50000 -1.00	49.50	45.00	49.50	38,901
06 Apr 22	50.50000 +0.00	50.50	49.00	50.50	76,814
05 Apr 22	50.50000 +0.00	50.50	49.25	50.50	32,486
04 Apr 22	50.50000 +1.50	50.50	47.00	49.50	138,243
01 Apr 22	49.00000 +0.00	50.00	49.00	49.00	88,467
31 Mar 22	49.00000 +0.00	49.83	47.00	49.00	40,946
30 Mar 22	49.00000 -1.00	50.00	48.10	49.00	26,210
29 Mar 22	50.00000 +1.00	50.00	50.00	50.00	51
28 Mar 22	49.00000 -1.40	50.05	47.08	49.50	3,680
25 Mar 22	50.40000 +0.90	51.00	50.40	50.40	2,998
24 Mar 22	49.50000 -2.00	49.50	49.50	49.50	141,894
23 Mar 22	51.50000 +1.00	51.50	51.50	51.50	60,000
22 Mar 22	50.50000 +1.50	50.90	48.00	49.00	102,294
21 Mar 22	49.00000 +0.00	49.00	49.00	49.00	14,302
18 Mar 22	49.00000 -2.00	50.45	48.00	50.45	12,629
17 Mar 22	51.00000 +0.10	51.00	51.00	51.00	0
16 Mar 22	50.90000 -0.10	50.90	50.45	50.90	5,048
15 Mar 22	51.00000 +0.00	51.00	51.00	51.00	1,049
14 Mar 22	51.00000 +0.00	51.25	50.40	51.00	3,124
11 Mar 22	51.00000 -1.25	52.15	50.00	52.15	60,678
10 Mar 22	52.25000 +2.10	52.25	50.15	52.25	1,547
09 Mar 22	50.15000 -0.02	50.15	50.15	50.15	77
08 Mar 22	50.17500 -2.33	50.17	50.17	50.17	1,389
07 Mar 22	52.50000 +0.00	52.50	50.15	52.50	32,988
04 Mar 22	52.50000 +0.00	52.95	50.15	52.50	44,845
03 Mar 22	52.50000 -0.50	53.85	50.50	53.00	63,635
02 Mar 22	53.00000 -0.88	53.88	52.00	53.88	21,226
01 Mar 22	53.87500 -0.13	53.88	52.12	53.88	11,940
28 Feb 22	54.00000 -0.50	54.00	53.90	54.00	21,088
25 Feb 22	54.50000 +0.00	54.50	54.15	54.50	2,921
24 Feb 22	54.50000 -2.95	55.05	53.00	55.05	16,500
23 Feb 22	57.45000 -0.05	57.45	55.15	57.45	572
22 Feb 22	57.50000 -0.40	57.70	56.12	57.70	3,660
21 Feb 22	57.90000 +0.00	57.90	57.00	57.90	9,858
18 Feb 22	57.90000 +0.40	57.90	55.25	57.50	11,812
17 Feb 22	57.50000 -0.44	57.50	57.50	57.50	0
16 Feb 22	57.94000 +1.31	58.10	57.94	57.94	5,113
15 Feb 22	56.62500 -0.88	56.63	56.50	56.63	676
14 Feb 22	57.50000 +0.00	58.38	55.85	57.50	59,955
11 Feb 22	57.50000 +0.00	58.50	55.00	55.41	72,342
10 Feb 22	57.50000 -1.00	59.20	56.20	58.50	22,374
09 Feb 22	58.50000 +5.00	59.75	52.10	53.49	283,945
08 Feb 22	53.50000 +0.00	53.60	52.00	52.13	98,800
07 Feb 22	53.50000 -1.00	54.59	52.03	54.50	39,653
04 Feb 22	54.50000 +0.00	54.63	53.55	54.50	50,856
03 Feb 22	54.50000 +0.00	55.00	53.55	54.50	102,002
02 Feb 22	54.50000 -1.20	56.02	54.50	55.70	246,000
01 Feb 22	55.70000 -0.40	56.35	55.00	55.70	48,466
31 Jan 22	56.10000 +0.00	56.47	56.10	56.10	126,280
28 Jan 22	56.10000 +0.10	56.50	56.10	56.10	8,477
27 Jan 22	56.00000 -1.84	56.95	55.50	56.95	67,840
26 Jan 22	57.84000 -0.66	57.84	55.00	57.84	105,798
25 Jan 22	58.50000 -2.70	62.04	57.00	62.04	15,828
24 Jan 22	61.20000 -2.30	61.20	60.00	61.20	24,297
21 Jan 22	63.50000 +1.15	63.50	61.13	62.50	53,989
20 Jan 22	62.35000 -0.15	62.35	60.80	62.35	27,382
19 Jan 22	62.50000 -1.00	63.42	60.55	63.42	53,159
18 Jan 22	63.50000 +1.00	64.21	62.60	62.88	45,629
17 Jan 22	62.50000 -4.50	66.04	62.00	66.04	60,876
14 Jan 22	67.00000 +0.00	67.00	66.00	67.00	21,877
13 Jan 22	67.00000 +0.53	68.00	66.30	67.00	76,639
12 Jan 22	66.47000 -0.53	66.47	66.26	66.47	4,092
11 Jan 22	67.00000 +0.00	67.50	66.45	67.00	12,706
10 Jan 22	67.00000 -2.63	69.15	66.00	69.15	33,766
07 Jan 22	69.62500 -0.38	69.63	69.25	69.63	1,453
06 Jan 22	70.00000 -2.00	70.50	68.10	70.50	20,837
05 Jan 22	72.00000 -1.50	73.20	72.00	73.20	18,043
04 Jan 22	73.50000 -1.50	78.00	72.00	75.00	19,891
31 Dec 21	75.00000 -1.50	76.44	75.00	76.44	28,038
30 Dec 21	76.50000 +5.50	79.40	73.00	73.00	234,558
29 Dec 21	71.00000 +2.38	72.00	64.00	69.00	231,312
24 Dec 21	68.62500 -0.38	68.63	68.60	68.63	9,921
23 Dec 21	69.00000 -3.50	73.39	68.00	72.50	95,616
22 Dec 21	72.50000 +0.00	74.96	70.00	72.50	162,326
21 Dec 21	72.50000 -7.50	78.50	72.00	78.50	102,234
20 Dec 21	80.00000 +6.50	81.92	73.25	73.50	286,691
17 Dec 21	73.50000 -7.50	82.00	62.36	81.00	507,480
16 Dec 21	81.00000 -9.50	92.00	79.00	92.00	447,379
15 Dec 21	90.50000 -1.00	91.35	90.02	91.35	158,502
14 Dec 21	91.50000 -16.00	108.75	90.00	107.50	266,579
13 Dec 21	107.50000 -28.50	122.40	102.50	121.50	495,428
10 Dec 21	136.00000 +1.50	137.00	132.00	134.50	16,800
09 Dec 21	134.50000 -3.00	140.00	132.00	137.50	31,059
08 Dec 21	137.50000 -5.50	143.13	135.00	143.00	23,640
07 Dec 21	143.00000 +0.00	144.95	140.25	143.00	19,355
06 Dec 21	143.00000 -1.00	144.00	141.25	144.00	3,250
03 Dec 21	144.00000 -1.00	144.00	144.00	144.00	2,226
02 Dec 21	145.00000 +0.00	148.00	143.50	145.00	2,477
01 Dec 21	145.00000 +4.50	146.00	136.00	140.50	29,408
30 Nov 21	140.50000 +0.50	145.00	137.50	142.00	19,114
29 Nov 21	140.00000 -3.50	140.35	140.00	140.35	2,911
26 Nov 21	143.50000 -4.00	147.00	140.00	147.00	49,562
25 Nov 21	147.50000 +0.00	148.50	145.57	147.50	108
24 Nov 21	147.50000 +1.00	150.00	145.40	146.50	60,947
23 Nov 21	146.50000 -2.50	147.01	145.15	147.01	7,829
22 Nov 21	149.00000 +0.00	149.90	146.68	149.00	10,346
19 Nov 21	149.00000 +0.00	150.00	146.00	149.00	10,397
18 Nov 21	149.00000 +0.00	150.00	147.50	149.00	13,117
17 Nov 21	149.00000 +0.00	151.00	145.00	149.00	41,015
16 Nov 21	149.00000 +1.50	151.40	146.00	147.50	7,248
15 Nov 21	147.50000 -5.00	154.80	146.00	152.50	67,052
12 Nov 21	152.50000 +5.00	155.00	146.95	147.50	33,015
11 Nov 21	147.50000 +0.00	150.00	146.06	147.50	19,746
10 Nov 21	147.50000 -4.50	150.00	145.25	150.00	64,500
09 Nov 21	152.00000 -7.00	157.50	152.00	157.50	58,803
08 Nov 21	159.00000 -2.50	165.00	158.00	161.50	17,196
05 Nov 21	161.50000 +1.50	163.50	158.50	160.00	53,723
04 Nov 21	160.00000 -4.50	168.00	158.25	164.50	62,868
03 Nov 21	164.50000 +13.00	167.50	155.50	157.50	220,133
02 Nov 21	151.50000 -1.00	154.65	151.50	152.50	48,304
01 Nov 21	152.50000 +0.00	155.00	150.00	152.50	2,000
29 Oct 21	152.50000 -1.50	155.00	150.00	154.00	21,960
28 Oct 21	154.00000 +0.00	157.00	150.40	154.00	7,143
27 Oct 21	154.00000 -2.50	157.88	152.00	156.50	62,335
26 Oct 21	156.50000 +4.00	158.00	153.00	153.00	33,019
25 Oct 21	152.50000 -3.50	155.00	146.00	155.00	73,963
22 Oct 21	156.00000 -1.50	160.00	155.05	157.50	29,600
21 Oct 21	157.50000 -3.50	161.00	155.60	161.00	33,002
20 Oct 21	161.00000 +0.00	162.00	157.20	161.00	26,992
19 Oct 21	161.00000 -2.50	164.48	161.00	163.50	8,045
18 Oct 21	163.50000 +1.00	167.00	162.40	162.50	37,840
15 Oct 21	162.50000 -1.00	164.95	161.00	163.50	53,019
14 Oct 21	163.50000 +1.00	166.00	156.00	162.50	177,340
13 Oct 21	162.50000 +12.50	165.00	151.70	151.70	113,870
12 Oct 21	150.00000 -2.50	153.00	146.00	152.50	45,366
11 Oct 21	152.50000 +6.50	155.00	150.00	150.00	42,607
08 Oct 21	146.00000 +3.50	149.25	144.75	144.75	13,104
07 Oct 21	142.50000 -1.00	148.00	140.00	143.50	72,440
06 Oct 21	143.50000 -7.50	150.00	137.88	150.00	61,871
05 Oct 21	151.00000 +1.00	156.65	147.88	150.00	82,633
04 Oct 21	150.00000 +10.00	154.50	136.71	140.00	121,422
01 Oct 21	140.00000 -3.50	142.00	135.00	142.00	39,576
30 Sep 21	143.50000 -3.00	146.50	140.25	146.50	11,422
29 Sep 21	146.50000 -3.50	154.35	141.50	150.00	71,518
28 Sep 21	150.00000 +11.00	154.50	142.20	142.20	94,408
27 Sep 21	139.00000 +7.67	141.86	134.50	134.50	26,476
24 Sep 21	131.32800 -1.17	131.33	131.32	131.33	5,159
23 Sep 21	132.50000 -2.00	134.50	131.25	133.50	7,171
22 Sep 21	134.50000 -0.50	135.00	130.70	135.00	19,490
21 Sep 21	135.00000 +0.00	138.75	131.00	135.00	5,286
20 Sep 21	135.00000 -3.00	138.90	131.00	136.00	24,627
17 Sep 21	138.00000 +9.50	144.86	131.00	131.00	322,326
16 Sep 21	128.50000 +0.00	129.00	125.00	128.50	15,317
15 Sep 21	128.50000 +0.50	129.34	125.49	128.50	15,704
14 Sep 21	128.00000 -0.50	129.75	125.10	128.50	42,410
13 Sep 21	128.50000 +0.35	128.50	128.50	128.50	0
10 Sep 21	128.14999 -1.85	128.15	128.13	128.15	2,546
09 Sep 21	130.00000 -2.89	132.89	128.10	130.50	23,950
08 Sep 21	132.89000 +1.40	133.55	132.89	132.89	904
07 Sep 21	131.49001 +1.49	132.00	131.49	131.49	5,919
06 Sep 21	130.00000 +0.50	133.00	129.10	129.50	54,070
03 Sep 21	129.50000 -2.00	131.75	125.08	131.50	20,941
02 Sep 21	131.50000 +0.00	132.18	130.80	131.50	37,658
01 Sep 21	131.50000 +0.00	132.50	130.70	131.50	24,566
31 Aug 21	131.50000 +4.50	142.84	130.55	130.55	104,653
27 Aug 21	127.00000 +1.00	129.96	123.28	126.00	23,461
26 Aug 21	126.00000 +6.00	129.00	123.00	123.00	19,308
25 Aug 21	120.00000 +2.50	123.00	120.00	120.00	51,623
24 Aug 21	117.50000 -1.50	121.50	115.00	119.00	9,240
23 Aug 21	119.00000 -1.25	122.95	116.50	119.00	18,705
20 Aug 21	120.25000 +1.25	122.00	120.25	120.25	33,895
19 Aug 21	119.00000 -2.50	120.50	118.00	120.50	10,053
18 Aug 21	121.50000 -1.00	122.00	120.00	122.00	17,497
17 Aug 21	122.50000 +0.00	122.95	120.25	122.50	29,156
16 Aug 21	122.50000 +0.00	123.45	121.00	122.50	11,787
13 Aug 21	122.50000 +0.00	123.70	120.80	122.50	9,013
12 Aug 21	122.50000 +0.00	123.70	120.80	122.50	6,831
11 Aug 21	122.50000 +2.50	125.00	118.50	120.00	52,521
10 Aug 21	120.00000 -5.00	125.50	115.05	125.50	117,845
09 Aug 21	125.00000 -2.00	125.00	125.00	125.00	5,000
06 Aug 21	127.00000 +2.00	131.00	123.10	127.00	14,135
05 Aug 21	125.00000 +1.50	125.00	122.88	125.00	719
04 Aug 21	123.50000 -3.00	123.50	122.00	123.50	9,500
03 Aug 21	126.50000 +0.50	126.50	125.00	126.50	50,570
02 Aug 21	126.00000 -1.50	127.50	123.20	127.50	22,657
30 Jul 21	127.50000 +0.00	127.50	125.00	127.50	25,250
29 Jul 21	127.50000 -1.00	128.50	127.50	128.50	13,000
28 Jul 21	128.50000 -0.18	130.02	125.50	129.00	26,036
27 Jul 21	128.68500 -0.32	128.68	128.66	128.68	6,764
26 Jul 21	129.00000 -2.50	130.13	128.62	130.13	7,342
23 Jul 21	131.50000 +1.50	132.00	128.50	131.50	2,250
22 Jul 21	130.00000 +0.00	130.00	128.00	130.00	5,980
21 Jul 21	130.00000 +0.00	130.20	127.55	130.20	85,212
20 Jul 21	130.00000 -2.50	132.69	130.00	132.50	78,021
19 Jul 21	132.50000 -3.50	139.80	131.00	136.00	103,926
16 Jul 21	136.00000 +6.00	140.00	126.89	130.00	92,035
15 Jul 21	130.00000 +2.50	133.50	125.50	127.50	21,075
14 Jul 21	127.50000 -0.75	128.00	125.25	128.00	11,122
13 Jul 21	128.25000 -0.25	128.25	127.00	128.25	17,566
12 Jul 21	128.50000 +0.00	131.25	127.50	129.50	25,225
09 Jul 21	128.50000 +0.50	130.00	126.38	129.00	12,501
08 Jul 21	128.00000 -2.00	130.75	128.00	130.00	40,023
07 Jul 21	130.00000 -1.00	133.00	128.12	131.00	8,503
06 Jul 21	131.00000 +3.50	132.85	126.50	127.50	41,334
05 Jul 21	127.50000 -2.00	129.80	126.35	127.50	10,484
02 Jul 21	129.50000 +2.00	134.00	129.50	129.50	5,195
01 Jul 21	127.50000 +0.00	130.00	126.15	127.50	41,532
30 Jun 21	127.50000 -0.50	130.00	124.50	126.00	18,890
29 Jun 21	128.00000 +3.00	129.00	128.00	128.00	6,664
28 Jun 21	125.00000 +0.00	126.35	120.00	125.00	98,292
25 Jun 21	125.00000 -13.00	129.50	113.20	129.50	274,969
24 Jun 21	138.00000 -3.50	140.00	136.50	140.00	9,427
23 Jun 21	141.50000 -7.50	154.00	137.00	149.00	48,726
22 Jun 21	149.00000 +3.00	155.00	147.75	147.75	45,584
21 Jun 21	146.00000 +10.00	148.40	133.50	136.00	54,579
18 Jun 21	136.00000 +0.00	140.00	135.00	136.00	6,046
17 Jun 21	136.00000 +0.00	136.89	132.30	136.00	17,327
16 Jun 21	136.00000 +0.00	137.25	133.18	136.00	7,527
15 Jun 21	136.00000 +0.00	137.20	133.00	136.00	2,006
14 Jun 21	136.00000 -2.00	139.00	135.00	137.50	28,954
11 Jun 21	138.00000 -3.00	138.95	138.00	138.95	20,412
10 Jun 21	141.00000 -1.50	141.90	138.00	141.90	15,459
09 Jun 21	142.50000 -1.50	142.50	140.00	142.50	13,124
08 Jun 21	144.00000 +0.00	145.00	140.00	144.00	59,314
07 Jun 21	144.00000 -8.00	152.00	141.00	151.00	61,539
04 Jun 21	152.00000 +1.00	152.32	152.00	152.00	4,014
03 Jun 21	151.00000 +0.00	155.00	147.75	151.00	48,075
02 Jun 21	151.00000 +8.50	154.90	141.25	142.50	54,127
01 Jun 21	142.50000 +0.00	143.50	141.05	142.50	15,147
28 May 21	142.50000 -1.00	143.75	142.00	143.50	18,624
27 May 21	143.50000 +2.39	144.00	140.72	142.00	28,980
26 May 21	141.11000 -0.89	141.11	140.58	141.11	9,958
25 May 21	142.00000 +0.00	143.00	141.00	142.00	16,285
24 May 21	142.00000 +0.00	143.00	140.72	142.00	3,773
21 May 21	142.00000 -0.50	143.75	140.25	142.50	28,765
20 May 21	142.50000 +0.00	143.50	140.50	142.50	1,161
19 May 21	142.50000 +7.50	144.37	138.18	138.18	24,006
18 May 21	135.00000 +1.00	138.00	132.10	134.00	21,325
17 May 21	134.00000 -1.00	137.70	132.10	135.00	6,962
14 May 21	135.00000 -0.50	137.75	134.49	135.50	15,824
13 May 21	135.50000 -1.00	138.00	134.00	136.50	15,735
12 May 21	136.50000 +3.00	137.00	132.10	133.50	24,178
11 May 21	133.50000 -4.00	139.75	131.00	137.50	62,822
10 May 21	137.50000 +0.00	140.00	130.00	130.00	63,546
07 May 21	137.50000 -0.50	138.70	135.50	138.00	23,616
06 May 21	138.00000 -2.00	139.50	136.00	138.00	14,163
05 May 21	140.00000 +0.00	141.96	140.00	140.00	38,585
04 May 21	140.00000 +2.50	140.80	135.25	137.50	90,971
30 Apr 21	137.50000 -3.00	140.55	135.10	140.50	112,112
29 Apr 21	140.50000 +1.00	141.85	138.50	139.50	20,051
28 Apr 21	139.50000 +0.00	141.40	137.77	139.50	12,057
27 Apr 21	139.50000 +1.99	141.90	137.77	137.77	21,849
26 Apr 21	137.51250 -4.99	142.00	137.51	142.00	27,123
23 Apr 21	142.50000 +0.00	143.00	140.25	142.50	1,221
22 Apr 21	142.50000 -0.10	143.50	140.75	142.50	8,256
21 Apr 21	142.60001 +0.60	143.75	142.60	142.60	13,683
20 Apr 21	142.00000 -2.00	143.95	139.00	143.95	31,754
19 Apr 21	144.00000 -2.50	146.90	141.00	146.50	48,152
16 Apr 21	146.50000 -1.50	147.10	145.18	147.10	23,683
15 Apr 21	148.00000 +0.00	149.00	146.48	148.00	49,047
14 Apr 21	148.00000 +0.50	149.00	146.10	147.50	6,709
13 Apr 21	147.50000 +0.00	148.50	145.25	147.50	44,906
12 Apr 21	147.50000 -7.50	149.00	145.10	149.00	23,520
09 Apr 21	155.00000 +5.00	155.00	147.10	150.00	27,525
08 Apr 21	150.00000 +0.00	153.50	147.00	150.00	14,095
07 Apr 21	150.00000 +0.00	154.00	147.60	150.00	19,971
06 Apr 21	150.00000 +7.00	154.60	142.00	144.00	84,726
01 Apr 21	143.00000 +1.50	143.00	140.00	141.50	59,351
31 Mar 21	141.50000 -1.00	142.85	141.25	142.50	22,411
30 Mar 21	142.50000 -5.00	145.00	135.50	140.00	71,212
29 Mar 21	147.50000 +5.00	152.00	142.90	142.90	86,335
26 Mar 21	142.50000 +0.00	143.75	140.10	142.50	16,530
25 Mar 21	142.50000 -6.00	149.50	141.95	148.50	31,738
24 Mar 21	148.50000 +1.00	152.20	146.22	147.50	47,263
23 Mar 21	147.50000 +5.00	157.44	141.15	142.50	131,677
22 Mar 21	142.50000 +0.50	143.65	140.10	142.50	31,101
19 Mar 21	142.00000 -6.00	148.20	140.06	148.00	72,264
18 Mar 21	148.00000 +0.00	149.60	146.00	148.00	29,562
17 Mar 21	148.00000 +7.00	150.00	140.04	141.00	145,862
16 Mar 21	141.00000 -1.50	142.00	140.04	141.50	73,480
15 Mar 21	142.50000 +0.00	143.00	140.55	142.50	99,311
12 Mar 21	142.50000 -0.50	143.90	142.50	143.00	61,840
11 Mar 21	143.00000 -1.00	146.40	142.66	144.00	79,035
10 Mar 21	144.00000 -1.00	149.80	142.66	145.00	7,406
09 Mar 21	145.00000 -0.50	147.90	142.50	145.00	15,674
08 Mar 21	145.50000 +0.00	148.50	142.34	145.50	4,429
05 Mar 21	145.50000 -0.50	149.10	142.34	146.00	26,318
04 Mar 21	146.00000 -3.50	149.00	142.40	149.00	74,853
03 Mar 21	149.50000 +0.00	153.46	146.98	149.50	11,317
02 Mar 21	149.50000 +2.00	153.46	146.00	147.50	62,325
01 Mar 21	147.50000 -2.00	151.57	147.10	149.50	29,918
26 Feb 21	149.50000 -4.50	154.90	145.18	152.50	81,629
25 Feb 21	154.00000 +1.50	157.00	150.65	152.50	17,668
24 Feb 21	152.50000 -5.00	157.50	148.10	157.50	88,449
23 Feb 21	157.50000 -5.00	163.50	155.00	162.50	33,658
22 Feb 21	162.50000 -5.00	168.50	160.15	167.50	44,205
19 Feb 21	167.50000 -1.50	168.80	165.00	168.80	15,596
18 Feb 21	169.00000 -1.00	173.00	166.25	169.00	31,580
17 Feb 21	170.00000 +0.00	172.45	167.00	170.00	70,068
16 Feb 21	170.00000 +0.00	173.00	168.25	170.00	40,742
15 Feb 21	170.00000 -1.50	174.30	168.00	171.50	79,924
12 Feb 21	171.50000 +7.50	175.00	167.40	167.40	51,310
11 Feb 21	164.00000 -3.50	168.00	162.65	167.50	24,952
10 Feb 21	167.50000 -3.50	172.00	165.00	169.50	34,715
09 Feb 21	171.00000 -0.50	172.80	168.00	171.50	53,942
08 Feb 21	171.50000 +1.00	177.00	170.00	170.50	62,452
05 Feb 21	170.50000 +15.50	174.35	155.00	155.00	113,372
04 Feb 21	155.00000 +0.00	159.00	154.50	155.00	9,707
03 Feb 21	155.00000 -3.50	157.75	154.48	157.75	44,213
02 Feb 21	158.50000 +7.50	162.00	152.50	152.50	79,959
01 Feb 21	151.00000 +3.50	154.09	145.79	147.50	70,915
29 Jan 21	147.50000 -5.00	153.70	145.55	152.50	24,379
28 Jan 21	152.50000 -3.50	157.80	145.05	154.00	45,773
27 Jan 21	156.00000 -10.00	166.25	153.55	166.00	122,935
26 Jan 21	166.00000 -3.50	167.00	165.10	167.00	44,394
25 Jan 21	169.50000 -1.00	173.00	165.00	170.50	32,024
22 Jan 21	170.50000 -6.00	176.65	168.25	175.00	16,298
21 Jan 21	176.50000 +10.00	180.00	165.00	166.50	182,908
20 Jan 21	166.50000 +0.00	169.93	164.47	166.50	25,998
19 Jan 21	166.50000 +9.00	169.93	156.50	157.50	136,640
18 Jan 21	157.50000 +6.50	159.00	148.20	151.00	59,401
15 Jan 21	151.00000 -1.50	152.39	150.00	152.39	9,186
14 Jan 21	152.50000 -2.50	155.00	150.00	155.00	15,072
13 Jan 21	155.00000 +6.00	157.50	146.25	149.00	41,530
12 Jan 21	149.00000 -7.50	156.63	145.70	156.50	131,045
11 Jan 21	156.50000 -11.00	168.00	151.00	167.50	153,503
08 Jan 21	167.50000 +0.00	169.00	165.00	167.50	53,492
07 Jan 21	167.50000 -3.50	173.50	167.00	171.00	151,259
06 Jan 21	171.00000 +8.50	179.00	158.70	162.50	123,622
05 Jan 21	162.50000 +0.00	164.90	161.65	162.50	70,590
04 Jan 21	162.50000 +10.50	167.00	151.20	152.00	131,283
31 Dec 20	152.00000 -1.00	155.00	120.00	153.00	140,112
30 Dec 20	153.00000 +0.00	160.00	150.00	152.50	54,814
29 Dec 20	153.00000 +3.00	155.00	153.00	153.00	19,672
24 Dec 20	150.00000 +0.00	154.80	148.00	150.00	8,226
23 Dec 20	150.00000 +5.00	155.00	145.50	145.50	38,326
22 Dec 20	145.00000 +7.50	147.00	136.80	137.50	68,558
21 Dec 20	137.50000 +0.00	139.50	136.00	137.50	43,762
18 Dec 20	137.50000 +0.00	140.00	135.13	137.50	1,672
17 Dec 20	137.50000 -6.50	147.00	135.20	144.00	41,258
16 Dec 20	144.00000 +11.00	150.00	132.00	133.00	145,995
15 Dec 20	133.00000 -1.00	134.50	126.50	134.00	309,843
14 Dec 20	134.00000 -1.00	136.50	130.00	135.00	195,051
11 Dec 20	135.00000 -25.00	165.00	126.00	160.00	87,810
10 Dec 20	160.00000 -7.50	165.00	153.00	165.00	24,105
09 Dec 20	167.50000 +0.00	168.40	161.00	167.50	33,902
08 Dec 20	167.50000 -9.00	170.10	165.75	170.10	32,057
07 Dec 20	176.50000 +6.50	178.00	167.50	170.00	48,876
04 Dec 20	170.00000 +2.50	179.00	167.50	167.50	30,881
03 Dec 20	167.50000 +0.00	170.00	166.50	167.50	27,791
02 Dec 20	167.50000 -7.50	175.60	166.90	175.00	21,577
01 Dec 20	175.00000 +2.50	179.00	170.50	172.50	33,667
30 Nov 20	172.50000 +12.50	179.00	158.10	160.00	91,017
27 Nov 20	160.00000 +0.00	163.75	156.95	160.00	8,953
26 Nov 20	160.00000 -5.00	163.25	156.95	160.00	11,487
25 Nov 20	165.00000 +12.50	170.00	154.00	154.00	89,262
24 Nov 20	152.50000 +5.00	160.00	149.90	149.90	95,048
23 Nov 20	147.50000 +7.38	155.00	146.60	150.00	157,891
20 Nov 20	140.12000 -2.38	140.12	140.12	140.12	2,862
19 Nov 20	142.50000 -3.88	143.25	140.10	142.50	11,239
18 Nov 20	146.37500 -1.13	146.38	145.00	146.38	5,578
17 Nov 20	147.50000 -2.50	148.85	145.00	147.50	33,634
16 Nov 20	150.00000 +0.00	154.80	146.10	150.00	12,220
13 Nov 20	150.00000 +2.50	154.80	148.00	148.00	52,885
12 Nov 20	147.50000 +15.00	150.00	140.00	140.00	121,113
11 Nov 20	132.50000 +0.00	135.00	131.25	132.50	14,744
10 Nov 20	132.50000 +0.00	134.90	130.42	132.50	12,462
09 Nov 20	132.50000 +1.50	134.00	128.55	131.00	22,904
06 Nov 20	131.00000 +0.00	132.00	128.55	131.00	4,753
05 Nov 20	131.00000 +5.50	131.50	128.22	129.00	8,680
04 Nov 20	125.50000 -3.50	125.50	125.50	125.50	5,155
03 Nov 20	129.00000 +4.00	132.00	125.00	131.00	18,040
02 Nov 20	125.00000 -5.00	125.00	125.00	125.00	3,000
30 Oct 20	130.00000 -2.50	130.00	130.00	130.00	24,500
29 Oct 20	132.50000 +0.00	133.75	130.00	132.50	4,137
28 Oct 20	132.50000 +0.00	133.00	130.00	132.50	23,480
27 Oct 20	132.50000 -7.50	135.25	125.00	135.25	278,084
26 Oct 20	140.00000 +0.00	143.00	135.20	140.00	8,220
23 Oct 20	140.00000 +0.00	140.00	130.10	132.50	74,764
22 Oct 20	140.00000 +0.00	141.11	137.00	140.00	26,154
21 Oct 20	140.00000 -1.50	148.50	140.00	141.50	78,401
20 Oct 20	141.50000 +4.00	149.25	139.50	142.50	99,105
19 Oct 20	137.50000 +0.00	140.00	136.68	137.50	3,721
16 Oct 20	137.50000 +0.00	140.00	136.55	137.50	13,564
15 Oct 20	137.50000 -5.00	144.50	135.20	142.50	88,938
14 Oct 20	142.50000 +5.00	144.90	137.50	137.50	59,376
13 Oct 20	137.50000 -5.00	146.00	135.99	142.50	44,061
12 Oct 20	142.50000 +0.00	149.00	140.00	140.00	80,190
09 Oct 20	142.50000 +10.00	155.00	140.00	140.00	145,724
08 Oct 20	132.50000 +0.50	132.50	132.50	132.50	0
07 Oct 20	132.00000 -3.00	132.00	130.00	132.00	7,500
06 Oct 20	135.00000 +2.50	135.00	135.00	135.00	3,467
05 Oct 20	132.50000 +0.90	133.50	131.15	132.50	6,346
02 Oct 20	131.60001 -3.40	131.60	131.55	131.60	8,002
01 Oct 20	135.00000 +2.50	135.00	131.25	132.50	13,600
30 Sep 20	132.50000 -1.00	134.00	130.25	133.50	12,213
29 Sep 20	133.50000 +8.50	141.00	121.88	125.00	78,932
28 Sep 20	125.00000 +0.00	129.00	122.00	125.00	22,937
25 Sep 20	125.00000 +0.00	127.50	121.88	125.00	27,499
24 Sep 20	125.00000 -3.50	129.00	121.00	129.00	45,762
23 Sep 20	128.50000 -1.50	128.50	125.10	128.50	37,998
22 Sep 20	130.00000 +0.00	130.00	130.00	130.00	0
21 Sep 20	130.00000 -2.50	131.00	126.00	131.00	13,902
18 Sep 20	132.50000 +0.00	135.00	130.70	132.50	13,369
17 Sep 20	132.50000 +0.00	135.00	132.00	132.50	6,906
16 Sep 20	132.50000 -5.00	138.75	132.20	137.50	16,606
15 Sep 20	137.50000 +0.00	139.00	136.25	137.50	10,367
14 Sep 20	137.50000 +2.50	140.00	135.90	137.50	29,356
11 Sep 20	135.00000 +0.00	140.00	132.60	135.00	16,788
10 Sep 20	135.00000 +9.00	138.50	130.00	130.00	76,457
09 Sep 20	126.00000 -3.50	130.00	120.00	129.50	28,699
08 Sep 20	129.50000 -5.50	135.50	125.00	135.00	9,508
07 Sep 20	135.00000 +0.00	135.75	130.00	135.00	37,532
04 Sep 20	135.00000 -6.00	139.50	130.00	139.50	28,983
03 Sep 20	141.00000 -9.00	155.00	137.16	150.00	74,952
02 Sep 20	150.00000 +15.00	153.00	135.50	135.50	157,068
01 Sep 20	135.00000 +0.00	140.00	132.00	135.00	106,707
28 Aug 20	135.00000 +6.00	138.00	125.16	129.00	302,755
27 Aug 20	129.00000 +9.00	139.00	114.00	114.00	131,970
26 Aug 20	120.00000 +2.50	120.00	113.00	117.50	34,850
25 Aug 20	117.50000 +10.00	123.50	112.00	112.00	66,746
24 Aug 20	107.50000 +6.50	112.00	100.00	101.00	64,308
21 Aug 20	101.00000 +3.45	105.00	95.00	100.00	23,671
20 Aug 20	97.55000 -2.45	97.55	97.55	97.55	2,038
19 Aug 20	100.00000 +0.00	102.00	97.55	100.00	17,133
18 Aug 20	100.00000 +0.00	102.00	97.50	100.00	22,245
17 Aug 20	100.00000 +0.00	102.90	98.00	100.00	30,611
14 Aug 20	100.00000 -1.00	100.00	100.00	100.00	15,246
13 Aug 20	101.00000 -5.50	108.95	96.55	106.50	124,749
12 Aug 20	106.50000 +7.50	107.00	96.00	99.00	41,974
11 Aug 20	99.00000 +5.50	104.90	95.10	97.50	79,928
10 Aug 20	93.50000 +0.00	96.60	93.50	93.50	11,365
07 Aug 20	93.50000 +0.00	94.50	93.50	93.50	7,756
06 Aug 20	93.50000 -4.00	98.00	92.00	97.50	68,103
05 Aug 20	97.50000 +10.50	107.50	95.00	95.00	166,406
04 Aug 20	87.00000 +0.00	90.00	87.00	87.00	19,133
03 Aug 20	87.00000 +1.00	90.00	83.75	86.00	10,573
31 Jul 20	86.00000 -1.50	87.50	83.25	86.00	15,243
30 Jul 20	87.50000 +0.00	87.50	87.50	87.50	11,129
29 Jul 20	87.50000 +0.00	87.50	87.50	87.50	7,010
28 Jul 20	87.50000 +4.50	87.50	87.50	87.50	5,800
27 Jul 20	83.00000 -3.00	83.00	83.00	83.00	20,000
24 Jul 20	86.00000 +0.00	86.00	86.00	86.00	20,036
23 Jul 20	86.00000 +0.00	89.50	83.00	86.00	48,582
22 Jul 20	86.00000 -4.00	86.00	86.00	86.00	54,044
21 Jul 20	90.00000 -3.50	92.00	80.70	92.00	64,497
20 Jul 20	93.50000 -4.00	95.10	90.00	95.10	37,692
17 Jul 20	97.50000 +0.00	99.00	95.00	97.50	18,734
16 Jul 20	97.50000 -5.00	102.00	95.10	101.50	33,477
15 Jul 20	102.50000 +1.50	104.00	102.50	102.50	7,017
14 Jul 20	101.00000 -1.00	101.00	99.00	101.00	25,130
13 Jul 20	102.00000 -8.00	108.00	96.00	108.00	44,278
10 Jul 20	110.00000 +0.00	112.00	106.00	110.00	23,172
09 Jul 20	110.00000 -2.16	115.00	106.90	115.00	38,427
08 Jul 20	112.16000 -3.84	112.16	112.00	112.16	4,880
07 Jul 20	116.00000 +0.00	116.00	116.00	116.00	0
06 Jul 20	116.00000 +3.50	117.00	112.00	112.50	49,790
03 Jul 20	112.50000 -1.00	114.00	110.35	113.50	41,974
02 Jul 20	113.50000 -3.50	116.65	112.30	116.65	50,401
01 Jul 20	117.00000 -0.50	117.00	117.00	117.00	4,637
30 Jun 20	117.50000 +0.00	117.90	114.00	117.50	6,357
29 Jun 20	117.50000 +0.00	118.00	110.00	117.50	50,224
26 Jun 20	117.50000 -4.00	120.00	115.00	120.00	44,350
25 Jun 20	121.50000 -6.00	129.15	118.00	128.00	91,504
24 Jun 20	127.50000 -5.00	133.00	124.00	132.50	47,434
23 Jun 20	132.50000 +0.00	135.00	130.00	132.50	49,339
22 Jun 20	132.50000 +5.00	135.00	129.00	129.00	76,925
19 Jun 20	127.50000 +4.00	129.00	120.45	122.50	43,949
18 Jun 20	123.50000 -3.00	126.00	122.00	126.00	7,421
17 Jun 20	126.50000 +7.50	134.70	119.00	119.00	211,349
16 Jun 20	119.00000 +5.50	123.70	110.05	113.50	32,478
15 Jun 20	113.50000 -3.00	119.95	110.90	115.00	70,594
12 Jun 20	116.50000 -1.00	119.00	111.90	116.00	22,122
11 Jun 20	117.50000 -4.00	122.00	110.00	119.00	126,803
10 Jun 20	121.50000 +11.50	124.70	105.00	110.00	137,163
09 Jun 20	110.00000 +0.00	115.00	106.25	110.00	40,224
08 Jun 20	110.00000 +0.00	117.40	105.50	114.00	58,124
05 Jun 20	110.00000 +0.00	114.75	105.00	110.00	23,083
04 Jun 20	110.00000 +0.00	114.75	105.00	110.00	40,854
03 Jun 20	110.00000 -2.50	114.25	106.00	112.50	30,826
02 Jun 20	112.50000 +0.00	115.00	110.05	112.50	49,358
01 Jun 20	112.50000 -2.50	114.00	110.00	114.00	31,072
29 May 20	115.00000 -1.50	121.00	112.00	116.50	117,118
28 May 20	116.50000 +8.00	120.00	102.05	108.50	63,372
27 May 20	108.50000 +3.50	122.00	107.55	118.50	117,678
26 May 20	105.00000 +7.50	108.95	95.00	97.50	75,872
22 May 20	97.50000 +7.50	100.00	91.00	91.00	166,009
21 May 20	90.00000 -2.50	93.50	88.00	90.00	102,761
20 May 20	92.50000 +4.00	92.50	92.50	92.50	6,502
19 May 20	88.50000 +0.00	91.50	87.50	88.50	4,730
18 May 20	88.50000 +1.50	92.50	87.50	87.50	69,746
15 May 20	87.00000 -0.50	90.00	83.45	87.50	5,593
14 May 20	87.50000 -2.50	92.00	84.00	90.00	32,915
13 May 20	90.00000 +19.95	93.55	81.65	81.65	170,655
12 May 20	70.05000 -4.95	70.05	70.05	70.05	6,979
11 May 20	75.00000 -0.25	80.00	70.00	75.50	26,307
07 May 20	75.25000 +1.25	75.25	73.00	75.25	4,155
06 May 20	74.00000 -2.50	74.00	73.00	74.00	12,000
05 May 20	76.50000 -3.50	77.70	75.00	77.70	12,600
04 May 20	80.00000 +0.00	80.45	76.00	80.00	40,795
01 May 20	80.00000 +0.00	81.00	75.70	80.00	26,844
30 Apr 20	80.00000 -0.50	80.00	75.05	80.00	9,694
29 Apr 20	80.50000 +9.00	84.55	74.95	74.95	29,327
28 Apr 20	71.50000 +0.00	75.00	66.75	71.50	99,292
27 Apr 20	71.50000 +2.00	74.00	66.50	71.50	17,000
24 Apr 20	69.50000 -5.00	69.50	68.50	69.50	4,234
23 Apr 20	74.50000 +3.00	74.50	74.50	74.50	526
22 Apr 20	71.50000 +0.00	73.50	70.00	71.50	31,358
21 Apr 20	71.50000 -2.50	73.00	68.00	73.00	13,594
20 Apr 20	74.00000 -5.00	81.00	71.00	79.00	41,860
17 Apr 20	79.00000 +3.00	82.00	75.00	77.50	60,759
16 Apr 20	76.00000 +0.00	80.00	74.00	76.00	32,077
15 Apr 20	76.00000 +0.00	80.00	72.00	76.00	30,097
14 Apr 20	76.00000 -8.50	83.25	72.00	83.25	162,354
09 Apr 20	84.50000 +0.00	85.75	83.15	84.50	29,277
08 Apr 20	84.50000 -0.50	86.00	84.00	85.00	9,233
07 Apr 20	85.00000 +0.00	85.00	84.00	85.00	7,037
06 Apr 20	85.00000 -1.50	85.00	83.05	85.00	14,907
03 Apr 20	86.50000 -2.00	90.60	85.00	88.50	36,088
02 Apr 20	88.50000 +13.50	97.00	73.00	75.00	206,992
01 Apr 20	75.00000 +6.00	78.00	65.10	68.50	41,841
31 Mar 20	69.00000 -1.00	71.00	66.30	70.00	26,387
30 Mar 20	70.00000 +10.00	73.00	62.50	62.50	69,698
27 Mar 20	60.00000 -3.25	62.00	58.00	62.00	32,597
26 Mar 20	63.25000 -2.75	63.25	62.05	63.25	9,000
25 Mar 20	66.00000 +2.50	69.00	62.50	63.50	21,282
24 Mar 20	63.50000 +6.00	65.00	57.50	57.50	11,796
23 Mar 20	57.50000 -6.00	65.50	56.00	63.50	29,561
20 Mar 20	63.50000 +6.50	65.75	60.00	60.00	42,641
19 Mar 20	57.00000 -1.50	57.00	52.00	57.00	11,015
18 Mar 20	58.50000 -5.50	59.00	58.00	59.00	10,000
17 Mar 20	64.00000 -3.50	67.00	60.00	67.00	8,767
16 Mar 20	67.50000 -8.50	71.37	65.00	71.37	45,562
13 Mar 20	76.00000 +1.50	76.50	72.05	74.50	16,141
12 Mar 20	74.50000 -6.00	80.00	68.00	78.50	108,786
11 Mar 20	80.50000 +6.00	94.62	76.00	81.50	155,075
10 Mar 20	74.50000 -1.00	78.00	70.05	76.00	13,961
09 Mar 20	75.50000 -5.00	78.00	70.00	75.00	1,454
06 Mar 20	80.50000 -7.00	85.50	76.00	85.50	26,733
05 Mar 20	87.50000 -1.50	89.00	86.50	87.50	3,371
04 Mar 20	89.00000 +1.50	89.00	89.00	89.00	11,213
03 Mar 20	87.50000 +6.50	93.00	82.90	82.90	113,457
02 Mar 20	81.00000 +3.50	83.00	78.00	78.00	23,172
28 Feb 20	77.50000 -6.50	82.55	74.00	82.55	86,031
27 Feb 20	84.00000 -6.00	88.00	81.00	88.00	19,444
26 Feb 20	90.00000 +0.00	91.50	85.05	90.00	11,408
25 Feb 20	90.00000 +0.50	92.00	86.00	87.50	65,387
24 Feb 20	89.50000 -6.50	96.50	88.25	96.00	65,795
21 Feb 20	96.00000 +6.00	97.00	90.50	90.50	61,685
20 Feb 20	90.00000 +0.00	92.00	87.05	90.00	7,961
19 Feb 20	90.00000 +13.00	90.00	77.00	77.50	179,887
18 Feb 20	77.00000 -1.50	77.00	75.00	77.00	10,302
17 Feb 20	78.50000 -1.50	80.00	75.00	80.00	25,003
14 Feb 20	80.00000 -0.25	80.00	80.00	80.00	7,286
13 Feb 20	80.25000 -1.75	80.25	80.25	80.25	10,015
12 Feb 20	82.00000 -2.00	82.50	77.15	82.50	75,288
11 Feb 20	84.00000 -1.00	84.75	83.00	84.75	17,491
10 Feb 20	85.00010 -2.00	85.00	84.00	85.00	8,000
07 Feb 20	87.00000 -1.50	87.00	87.00	87.00	3,144
06 Feb 20	88.50000 -1.00	89.00	87.00	89.00	9,973
05 Feb 20	89.50000 -3.40	93.00	88.00	93.00	27,168
04 Feb 20	92.90000 -0.10	92.90	92.90	92.90	2,500
03 Feb 20	93.00000 +0.00	93.00	91.50	93.00	6,063
31 Jan 20	93.00000 +3.00	93.45	89.80	92.00	29,732
30 Jan 20	90.00000 -3.15	90.00	89.00	90.00	32,636
29 Jan 20	93.15000 +1.65	93.15	93.15	93.15	5,000
28 Jan 20	91.50000 -1.00	92.75	88.00	92.50	6,919
27 Jan 20	92.50000 -4.00	96.50	90.00	96.50	30,202
24 Jan 20	96.50000 -1.00	96.50	95.00	96.50	13,963
23 Jan 20	97.50000 +0.80	100.00	93.00	96.00	45,077
22 Jan 20	96.70000 +0.70	96.70	96.70	96.70	2,021
21 Jan 20	96.00000 +1.00	97.50	93.00	96.00	54,608
20 Jan 20	95.00000 +6.50	98.00	86.05	88.50	109,423
17 Jan 20	88.50000 +2.25	88.50	88.50	88.50	0
16 Jan 20	86.25000 -2.75	86.25	86.00	86.25	4,913
15 Jan 20	89.00000 -4.70	90.05	85.05	90.05	13,700
14 Jan 20	93.70000 +1.20	94.00	93.70	93.70	5,244
13 Jan 20	92.50000 +2.45	92.50	92.50	92.50	0
10 Jan 20	90.05000 -2.45	90.05	90.05	90.05	100
09 Jan 20	92.50000 +3.50	95.00	89.00	91.00	122,285
08 Jan 20	89.00000 -2.00	89.00	87.00	89.00	16,451
07 Jan 20	91.00000 -2.00	91.05	86.00	91.05	46,250
06 Jan 20	93.00000 -7.00	106.96	85.00	102.00	166,024
03 Jan 20	100.00000 +0.00	102.95	98.15	100.00	17,265
02 Jan 20	100.00000 -1.00	102.50	97.05	101.00	15,263
31 Dec 19	101.00000 +0.00	102.95	99.00	101.00	1,729
30 Dec 19	101.00000 -0.50	103.00	98.05	101.50	36,826
27 Dec 19	101.50000 +0.00	102.00	98.90	101.50	4,000
24 Dec 19	101.50000 +0.00	101.50	101.50	101.50	0
23 Dec 19	101.50000 -2.50	103.00	97.00	103.00	42,545
20 Dec 19	104.00000 +0.00	104.00	104.00	104.00	0
19 Dec 19	104.00000 -3.30	107.25	100.75	107.25	41,321
18 Dec 19	107.30000 -2.70	107.30	107.30	107.30	5,336
17 Dec 19	110.00000 +0.00	113.00	106.77	110.00	9,255
16 Dec 19	110.00000 +6.50	114.00	102.00	103.50	80,633
13 Dec 19	103.50000 +0.00	107.00	100.50	103.50	72,529
12 Dec 19	103.50000 +2.50	110.00	103.00	103.00	298,390
11 Dec 19	101.00000 +3.50	107.00	99.00	99.00	196,896
10 Dec 19	97.50000 +0.00	101.00	94.50	97.50	117,273
09 Dec 19	97.50000 -0.70	98.00	93.00	97.50	13,119
06 Dec 19	98.20000 +0.70	98.75	98.20	98.20	17,232
05 Dec 19	97.50000 +0.00	98.25	94.00	97.50	9,573
04 Dec 19	97.50000 +0.00	98.00	94.00	97.50	4,226
03 Dec 19	97.50000 -1.00	99.75	93.70	98.50	35,534
02 Dec 19	98.50000 +6.00	101.90	87.05	92.50	222,828
29 Nov 19	92.50000 +1.00	99.75	84.00	93.50	113,438
28 Nov 19	91.50000 +0.00	94.75	88.05	91.50	112,008
27 Nov 19	91.50000 +11.50	102.75	78.00	80.00	120,343
26 Nov 19	80.00000 -0.50	80.00	80.00	80.00	0
25 Nov 19	80.50000 +2.00	83.00	80.00	80.00	5,745
22 Nov 19	78.50000 +6.50	80.00	75.00	75.00	30,906
21 Nov 19	72.00010 -1.50	72.00	72.00	72.00	1,250
20 Nov 19	73.50000 -0.50	73.50	73.50	73.50	0
19 Nov 19	74.00000 -1.50	74.15	74.00	74.15	4,774
18 Nov 19	75.50000 -3.20	79.00	74.00	79.00	30,346
15 Nov 19	78.70000 -1.80	78.70	78.05	78.70	8,926
14 Nov 19	80.50000 -2.45	82.00	78.50	82.00	20,166
13 Nov 19	82.95000 +2.20	82.95	82.95	82.95	1,254
12 Nov 19	80.75000 -1.75	80.75	80.05	80.75	10,960
11 Nov 19	82.50000 +0.20	85.00	81.55	82.50	38,546
08 Nov 19	82.30000 -0.20	82.30	80.00	82.30	11,876
07 Nov 19	82.50000 -0.25	82.50	82.50	82.50	0
06 Nov 19	82.75000 +0.25	85.00	82.75	82.75	15,000
05 Nov 19	82.50000 +1.00	84.50	82.00	82.00	22,205
04 Nov 19	81.50000 +5.60	84.00	75.90	76.50	73,733
01 Nov 19	75.90000 -0.60	75.90	75.90	75.90	530
31 Oct 19	76.50000 +0.00	79.00	75.77	76.50	2,941
30 Oct 19	76.50000 +1.50	78.00	73.50	75.00	36,300
29 Oct 19	75.00000 -3.00	76.75	74.55	76.75	16,138
28 Oct 19	78.00000 +0.00	84.00	77.45	78.50	250,480
25 Oct 19	78.00000 +3.50	78.00	73.50	74.50	22,893
24 Oct 19	74.50000 +1.00	74.50	74.50	74.50	10,666
23 Oct 19	73.50000 +4.50	75.00	67.00	69.00	45,877
22 Oct 19	69.00000 -2.50	74.00	68.05	71.50	38,226
21 Oct 19	71.50000 +6.50	74.00	66.00	66.00	27,366
18 Oct 19	65.00000 +1.50	66.00	65.00	65.00	18,465
17 Oct 19	63.50000 +0.55	63.50	63.50	63.50	0
16 Oct 19	62.95000 -1.05	62.95	62.95	62.95	1,589
15 Oct 19	64.00000 -1.00	66.82	62.00	65.00	33,871
14 Oct 19	65.00000 +7.00	68.40	60.50	60.50	59,427
11 Oct 19	58.00000 +3.50	60.00	54.05	55.00	31,469
10 Oct 19	54.50000 +0.00	56.95	53.15	54.50	7,868
09 Oct 19	54.50000 +9.30	56.50	45.00	45.00	63,018
08 Oct 19	45.20000 -0.30	46.00	45.20	45.20	15,000
07 Oct 19	45.50000 +0.00	45.90	45.50	45.50	40,000
04 Oct 19	45.50000 +0.40	45.50	45.50	45.50	0
03 Oct 19	45.10000 -0.05	45.10	45.10	45.10	365
02 Oct 19	45.15400 -0.35	45.15	45.00	45.15	24,250
01 Oct 19	45.50000 -0.15	45.90	45.00	45.50	79,907
30 Sep 19	45.64990 +0.15	45.75	45.65	45.65	30,000
27 Sep 19	45.50000 +0.45	45.50	45.00	45.50	20,000
26 Sep 19	45.05000 -1.95	45.05	43.00	45.05	20,080
25 Sep 19	47.00000 -0.55	47.00	44.00	47.00	15,000
24 Sep 19	47.55000 +0.05	47.55	47.05	47.55	5,500
23 Sep 19	47.50000 -1.00	47.50	47.50	47.50	635
20 Sep 19	48.50000 -0.90	48.50	48.50	48.50	0
19 Sep 19	49.40000 +0.90	49.40	49.40	49.40	352
18 Sep 19	48.50000 +2.30	50.44	46.15	46.50	21,167
17 Sep 19	46.20000 -0.30	46.20	46.20	46.20	2,000
16 Sep 19	46.50000 +0.00	46.50	46.50	46.50	0
13 Sep 19	46.50000 -0.50	46.95	46.10	46.95	28,007
12 Sep 19	47.00000 -0.50	47.00	47.00	47.00	0
11 Sep 19	47.50000 +0.50	47.50	47.50	47.50	4,000
10 Sep 19	47.00000 -3.00	49.40	46.80	49.40	39,067
09 Sep 19	50.00000 -1.00	50.75	49.40	50.75	4,537
06 Sep 19	51.00000 -2.50	52.05	50.19	52.05	19,000
05 Sep 19	53.50000 +0.00	54.40	52.05	53.50	28,956
04 Sep 19	53.50000 +3.00	55.00	51.00	51.00	53,359
03 Sep 19	50.50000 +0.00	51.00	49.00	50.50	19,940
02 Sep 19	50.50000 +6.00	53.00	44.50	44.50	628,275
30 Aug 19	44.50000 -0.50	45.00	42.10	44.50	11,288
29 Aug 19	45.00000 +1.50	45.20	45.00	45.00	16,000
28 Aug 19	43.50000 +1.14	45.75	40.50	45.00	27,892
27 Aug 19	42.36000 -2.64	42.36	42.36	42.36	1,289
23 Aug 19	45.00000 +0.00	45.75	42.36	45.00	89,478
22 Aug 19	45.00000 +0.00	45.00	42.15	45.00	12,915
21 Aug 19	45.00000 +2.83	45.00	45.00	45.00	0
20 Aug 19	42.17500 -2.83	42.17	42.15	42.17	6,029
19 Aug 19	45.00000 +0.00	45.75	42.15	45.00	5,111
16 Aug 19	45.00000 +0.00	45.00	45.00	45.00	0
15 Aug 19	45.00000 +2.91	46.00	42.09	45.00	4,778
14 Aug 19	42.09000 -2.91	42.09	42.00	42.09	4,840
13 Aug 19	45.00000 +0.00	47.00	42.02	45.00	12,350
12 Aug 19	45.00000 -1.02	47.36	42.00	47.36	31,989
09 Aug 19	46.02000 -1.98	46.02	46.02	46.02	735
08 Aug 19	48.00000 +1.98	48.00	48.00	48.00	0
07 Aug 19	46.02000 -1.08	46.02	45.70	46.02	3,485
06 Aug 19	47.10000 -1.40	47.10	46.00	47.10	12,156
05 Aug 19	48.50000 +0.26	48.50	48.50	48.50	0
02 Aug 19	48.23500 -0.76	48.24	48.10	48.24	21,691
01 Aug 19	49.00000 +0.45	49.00	48.55	49.00	28,000
31 Jul 19	48.55000 -0.45	48.55	48.55	48.55	4,444
30 Jul 19	49.00000 +0.00	50.00	49.00	49.00	192,020
29 Jul 19	49.00000 -2.45	52.50	47.10	51.50	85,909
26 Jul 19	51.45000 -0.05	51.45	50.50	51.45	542,269
25 Jul 19	51.50000 +0.00	51.50	50.00	51.50	32,985
24 Jul 19	51.50000 -1.00	51.90	50.02	51.90	9,979
23 Jul 19	52.49990 +0.00	52.50	52.50	52.50	3,000
22 Jul 19	52.50000 +0.00	52.50	52.50	52.50	0
19 Jul 19	52.50000 +0.00	53.00	50.02	52.50	11,370
18 Jul 19	52.50000 +0.00	53.13	51.00	52.50	48,344
17 Jul 19	52.50000 -6.00	59.90	50.05	58.00	338,143
16 Jul 19	58.50000 +0.00	58.50	58.50	58.50	0
15 Jul 19	58.50000 +0.00	58.50	58.50	58.50	780
12 Jul 19	58.50000 +0.50	58.50	58.50	58.50	0
11 Jul 19	58.00000 -0.20	58.00	56.00	58.00	10,000
10 Jul 19	58.20000 -1.55	58.20	58.20	58.20	30,000
09 Jul 19	59.75000 -1.25	59.75	59.55	59.75	6,499
08 Jul 19	61.00000 +5.50	65.00	57.00	57.00	82,966
05 Jul 19	55.50000 -1.50	55.50	55.50	55.50	0
04 Jul 19	57.00000 +1.50	57.00	57.00	57.00	50
03 Jul 19	55.50000 +2.00	55.50	55.50	55.50	0
02 Jul 19	53.50000 -2.00	53.50	53.50	53.50	1,515
01 Jul 19	55.50000 +0.00	57.20	53.50	55.50	27,798
28 Jun 19	55.50000 +2.35	57.20	53.19	55.50	15,006
27 Jun 19	53.15000 -2.35	53.15	53.15	53.15	4,516
26 Jun 19	55.50000 +2.35	57.20	53.00	55.50	3,382
25 Jun 19	53.15000 +0.00	53.15	53.15	53.15	200
24 Jun 19	53.15000 -2.35	53.15	53.15	53.15	4,050
21 Jun 19	55.50000 +2.35	57.25	53.15	55.50	5,825
20 Jun 19	53.15000 -2.35	53.15	53.15	53.15	1,084
19 Jun 19	55.50000 -2.00	57.40	53.15	57.40	18,712
18 Jun 19	57.50000 +0.00	57.50	57.50	57.50	0
17 Jun 19	57.50000 -0.50	59.75	57.00	59.00	8,282
14 Jun 19	58.00000 -1.00	58.00	58.00	58.00	13,000
13 Jun 19	59.00000 +0.00	59.98	58.50	59.00	14,428
12 Jun 19	59.00000 +0.00	59.75	58.00	59.00	26,965
11 Jun 19	59.00000 -1.50	61.56	58.00	60.50	12,522
10 Jun 19	60.50000 +1.25	60.50	60.50	60.50	0
07 Jun 19	59.25000 -1.25	59.25	58.02	59.25	41,029
06 Jun 19	60.50000 +0.00	62.98	59.00	60.50	15,000
05 Jun 19	60.50000 +0.00	62.88	58.00	60.50	32,900
04 Jun 19	60.50000 +0.00	60.50	60.50	60.50	0
03 Jun 19	60.50000 +0.00	60.50	58.10	60.50	12,656
31 May 19	60.50010 -2.00	60.50	60.25	60.50	14,495
30 May 19	62.50000 -1.25	63.74	60.50	62.50	5,055
29 May 19	63.74990 +1.25	63.75	63.75	63.75	10,000
28 May 19	62.50000 +0.00	64.00	60.00	62.50	16,394
24 May 19	62.50000 +1.50	62.50	62.50	62.50	0
23 May 19	61.00000 -1.50	61.00	61.00	61.00	2,500
22 May 19	62.50000 -0.50	64.98	61.00	62.50	2,138
21 May 19	63.00000 +0.50	64.98	63.00	63.00	10,200
20 May 19	62.50000 +0.00	65.00	62.00	64.50	13,774
17 May 19	62.50000 -2.00	62.50	62.40	62.50	10,001
16 May 19	64.50000 -0.50	64.50	63.00	64.50	33,000
15 May 19	65.00000 +0.00	65.80	63.50	65.00	2,568
14 May 19	65.00000 -4.50	69.00	63.00	69.00	93,314
13 May 19	69.50000 +1.35	70.00	68.28	69.50	3,000
10 May 19	68.15000 -1.55	68.15	68.15	68.15	3,692
09 May 19	69.70000 +0.20	70.00	69.70	69.70	2,768
08 May 19	69.50000 +0.00	70.00	68.00	69.50	6,950
07 May 19	69.50000 -3.00	70.60	68.10	70.60	21,311
03 May 19	72.50000 +0.00	75.00	70.60	72.50	20,000
02 May 19	72.50000 +0.00	74.90	70.80	72.50	5,092
01 May 19	72.50000 -3.40	73.50	70.60	73.50	29,066
30 Apr 19	75.90000 +1.40	77.00	75.90	75.90	22,358
29 Apr 19	74.50000 -1.00	76.44	73.00	75.50	9,988
26 Apr 19	75.50000 +0.50	76.44	73.58	75.00	11,125
25 Apr 19	75.00000 +0.00	76.44	73.00	75.00	4,185
24 Apr 19	75.00000 -0.50	76.95	73.00	75.50	10,109
23 Apr 19	75.50000 +2.00	78.00	72.65	73.50	45,820
18 Apr 19	73.50000 +0.00	75.98	72.65	73.50	432
17 Apr 19	73.50000 +0.00	76.00	72.65	73.50	4,190
16 Apr 19	73.50000 +0.17	75.98	72.65	73.50	9,268
15 Apr 19	73.33000 -1.17	73.33	71.80	73.33	5,230
12 Apr 19	74.50000 +3.50	76.00	69.12	71.00	51,945
11 Apr 19	71.00000 +0.00	73.45	69.00	71.50	18,077
10 Apr 19	71.00000 -1.50	71.00	69.00	71.00	9,956
09 Apr 19	72.50000 -1.00	74.98	72.00	73.50	34,809
08 Apr 19	73.50000 -1.00	76.35	72.00	74.50	163,719
05 Apr 19	74.50000 +9.00	75.00	64.00	65.50	86,247
04 Apr 19	65.50000 +4.50	68.00	63.80	63.80	35,378
03 Apr 19	61.00000 +3.70	62.00	57.60	59.50	30,189
02 Apr 19	57.30000 -2.20	57.30	57.00	57.30	145,752
01 Apr 19	59.50000 -1.70	61.00	57.20	60.00	15,480
29 Mar 19	61.20000 +0.00	62.00	61.20	61.20	4,645
28 Mar 19	61.20000 +1.20	61.20	61.20	61.20	2,500
27 Mar 19	60.00000 -1.50	61.50	58.50	61.50	34,040
26 Mar 19	61.50000 -2.50	62.00	58.05	62.00	43,484
25 Mar 19	64.00000 +1.75	64.00	64.00	64.00	0
22 Mar 19	62.25010 -0.05	62.25	62.25	62.25	5,000
21 Mar 19	62.30000 -2.20	62.30	62.25	62.30	5,491
20 Mar 19	64.50000 +0.00	66.50	62.25	64.50	2,685
19 Mar 19	64.50000 -1.00	67.50	64.00	65.50	16,074
18 Mar 19	65.50000 -0.50	68.45	63.75	66.00	5,738
15 Mar 19	66.00000 -2.45	68.45	63.75	66.50	6,984
14 Mar 19	68.45000 +3.95	68.45	68.45	68.45	27
13 Mar 19	64.50000 -2.50	64.50	64.17	64.50	5,212
12 Mar 19	67.00000 -2.00	70.00	67.00	69.00	5,182
11 Mar 19	69.00000 +0.50	71.00	67.00	69.50	10,274
08 Mar 19	68.50000 -2.00	70.50	67.56	70.50	31,615
07 Mar 19	70.50000 -2.00	72.95	67.80	72.50	10,889
06 Mar 19	72.50000 -4.00	76.70	70.00	76.50	71,831
05 Mar 19	76.50000 +1.00	78.00	73.70	75.50	59,067
04 Mar 19	75.50000 +4.50	80.00	72.00	72.00	68,976
01 Mar 19	71.00000 +3.50	76.00	65.50	69.50	146,353
28 Feb 19	67.50000 +3.00	70.00	62.00	64.50	100,030
27 Feb 19	64.50000 +2.50	68.00	63.45	63.45	60,066
26 Feb 19	62.00000 -0.50	65.00	59.50	62.50	102,366
25 Feb 19	62.50000 +6.50	64.00	57.00	57.00	84,425
22 Feb 19	56.00000 +1.00	57.90	53.50	56.00	22,632
21 Feb 19	55.00000 +0.00	58.00	53.21	55.50	30,145
20 Feb 19	55.00000 -1.00	56.45	52.10	56.00	32,452
19 Feb 19	56.00000 +4.50	60.00	54.00	54.00	74,030
18 Feb 19	51.50000 +2.00	52.50	48.22	49.50	24,051
15 Feb 19	49.50000 +2.50	52.00	48.00	48.00	21,878
14 Feb 19	47.00000 -7.00	55.00	46.00	54.00	68,507
13 Feb 19	54.00000 +8.80	54.78	46.00	46.00	49,832
12 Feb 19	45.20000 +0.00	45.45	45.20	45.20	23,030
11 Feb 19	45.20000 +0.70	45.20	45.20	45.20	712
08 Feb 19	44.50000 +0.00	45.45	43.00	44.50	21,698
07 Feb 19	44.50000 -3.50	47.70	44.50	47.70	24,585
06 Feb 19	48.00000 +0.00	48.00	48.00	48.00	0
05 Feb 19	48.00000 +0.00	48.00	46.45	48.00	17,500
04 Feb 19	48.00000 -1.10	49.10	46.45	48.00	18,078
01 Feb 19	49.10000 +1.10	49.10	49.10	49.10	4,073
31 Jan 19	48.00000 +0.00	49.10	46.50	48.00	5,700
30 Jan 19	48.00000 +0.00	49.00	46.30	48.00	14,788
29 Jan 19	48.00000 +0.00	49.20	46.20	48.00	5,227
28 Jan 19	48.00000 -2.00	49.20	48.00	49.20	34,924
25 Jan 19	50.00000 +0.00	51.00	48.50	50.00	31,546
24 Jan 19	50.00000 +6.50	54.00	44.30	44.30	214,819
23 Jan 19	43.50000 -0.50	45.00	42.00	45.00	35,783
22 Jan 19	44.00000 -2.00	44.00	44.00	44.00	4,000
21 Jan 19	46.00000 -1.00	46.95	44.50	46.00	14,865
18 Jan 19	47.00000 +2.80	47.00	47.00	47.00	7,194
17 Jan 19	44.20010 -1.80	44.20	44.20	44.20	5,000
16 Jan 19	46.00000 +0.00	47.40	44.00	46.00	19,459
15 Jan 19	46.00000 -1.00	48.80	45.00	47.00	13,006
14 Jan 19	47.00000 +4.50	49.00	45.00	45.00	55,819
11 Jan 19	42.50000 -2.50	45.80	40.10	45.00	39,100
10 Jan 19	45.00000 +1.10	46.00	43.30	45.00	11,614
09 Jan 19	43.90000 -1.60	43.90	43.00	43.90	16,177
08 Jan 19	45.50000 -1.00	47.00	45.00	46.50	3,037
07 Jan 19	46.50000 -1.50	47.40	45.00	47.40	22,277
04 Jan 19	48.00000 -0.50	49.44	48.00	48.50	10,000
03 Jan 19	48.50000 -1.00	49.50	47.00	49.50	22,500
02 Jan 19	49.50000 +0.00	50.00	47.60	49.50	8,000
31 Dec 18	49.50000 +1.80	50.20	47.45	49.50	7,500
28 Dec 18	47.70000 -1.80	47.70	47.70	47.70	2,500
27 Dec 18	49.50000 +1.80	49.50	49.50	49.50	0
24 Dec 18	47.70000 -3.00	47.70	47.70	47.70	2,500
21 Dec 18	50.70000 +1.20	50.70	50.70	50.70	1,952
20 Dec 18	49.50000 -0.80	51.00	47.70	51.00	44,599
19 Dec 18	50.30000 -1.20	50.30	50.30	50.30	800
18 Dec 18	51.50000 -1.00	54.50	50.30	52.50	23,550
17 Dec 18	52.50000 -5.05	57.55	50.30	56.50	72,038
14 Dec 18	57.55000 +0.55	59.00	57.55	57.55	7,886
13 Dec 18	57.00000 +8.00	60.00	52.00	52.00	93,605
12 Dec 18	49.00000 +1.50	49.00	45.00	47.50	132,150
11 Dec 18	47.50000 +0.68	48.90	46.82	47.50	7,750
10 Dec 18	46.82200 +0.07	46.82	46.75	46.82	21,334
07 Dec 18	46.75000 -0.75	46.75	46.60	46.75	5,180
06 Dec 18	47.50000 -1.00	50.00	45.40	48.50	81,500
05 Dec 18	48.50000 -4.50	49.90	47.55	49.90	28,989
04 Dec 18	53.00000 +2.50	53.00	53.00	53.00	500
03 Dec 18	50.50000 +0.50	52.00	48.00	50.00	186,662
30 Nov 18	50.00000 -0.25	53.00	48.60	50.25	138,324
29 Nov 18	50.25000 +6.25	52.28	44.75	44.75	80,865
28 Nov 18	44.00000 -1.10	44.95	43.00	44.95	46,587
27 Nov 18	45.10010 -1.40	45.10	44.01	45.10	30,689
26 Nov 18	46.50000 -3.50	48.00	46.01	48.00	18,518
23 Nov 18	50.00000 -2.00	51.00	48.00	51.00	36,795
22 Nov 18	52.00000 -4.00	56.25	50.00	56.00	137,727
21 Nov 18	56.00000 +0.50	56.25	54.20	55.50	32,270
20 Nov 18	55.50000 +0.00	56.25	54.00	55.50	11,182
19 Nov 18	55.50000 -1.00	56.45	55.25	56.45	19,135
16 Nov 18	56.50000 +0.00	57.00	55.00	56.50	9,829
15 Nov 18	56.50000 +0.00	57.60	55.20	56.50	15,412
14 Nov 18	56.50000 -0.50	57.80	55.01	57.00	23,595
13 Nov 18	57.00000 +0.00	57.30	56.25	57.00	3,170
12 Nov 18	57.00000 +0.50	57.50	55.01	56.50	19,113
09 Nov 18	56.50000 +0.50	57.00	55.00	56.00	19,500
08 Nov 18	56.00000 +0.00	56.70	55.98	56.00	7,671
07 Nov 18	56.00000 +0.00	56.55	54.00	56.00	8,750
06 Nov 18	56.00000 -0.50	57.40	55.01	56.50	14,097
05 Nov 18	56.50000 -1.00	58.95	55.00	57.50	17,018
02 Nov 18	57.50000 +0.00	59.00	55.00	57.50	49,637
01 Nov 18	57.50000 +6.50	61.45	51.95	51.95	116,581
31 Oct 18	51.00000 -2.50	52.00	50.00	52.00	70,592
30 Oct 18	53.50000 +1.35	54.00	52.00	53.50	12,984
29 Oct 18	52.15000 -1.35	52.15	52.15	52.15	3,492
26 Oct 18	53.50000 +0.00	54.95	52.20	53.50	42,140
25 Oct 18	53.50000 -2.00	56.77	52.00	55.50	40,893
24 Oct 18	55.50000 -2.00	57.00	54.55	57.00	22,748
23 Oct 18	57.50000 -1.50	58.50	56.13	58.50	60,702
22 Oct 18	59.00000 +0.00	60.80	58.50	59.00	17,663
19 Oct 18	59.00000 +1.00	59.00	57.01	58.00	9,112
18 Oct 18	58.00000 -0.53	59.00	57.00	59.00	41,562
17 Oct 18	58.52500 -0.97	58.53	58.50	58.53	11,474
16 Oct 18	59.50000 -3.50	62.00	59.00	62.00	43,163
15 Oct 18	63.00000 -1.50	65.00	61.00	64.50	37,542
12 Oct 18	64.50000 +4.00	65.50	61.50	61.50	58,408
11 Oct 18	60.50000 -1.00	61.80	55.50	60.00	94,698
10 Oct 18	61.50000 -5.00	65.00	60.00	65.00	146,175
09 Oct 18	66.50000 -0.50	67.99	65.50	67.00	21,784
08 Oct 18	67.00000 -4.00	69.01	63.41	69.01	110,434
05 Oct 18	71.00000 -0.25	72.75	69.20	71.50	20,617
04 Oct 18	71.25000 -0.25	71.25	70.01	71.25	3,221
03 Oct 18	71.50000 -2.00	73.45	70.00	73.45	65,947
02 Oct 18	73.50000 -0.50	75.92	72.00	74.00	36,028
01 Oct 18	74.00000 +2.00	76.00	72.50	72.50	66,574
28 Sep 18	72.00000 +0.00	72.50	71.90	72.00	8,973
27 Sep 18	72.00000 -1.00	74.00	68.00	73.00	54,131
26 Sep 18	73.00000 -3.00	74.90	71.00	74.90	52,950
25 Sep 18	76.00000 -2.00	78.60	73.01	78.00	22,874
24 Sep 18	78.00000 +0.00	78.65	76.55	78.00	4,713
21 Sep 18	78.00000 +0.50	79.00	76.55	78.00	16,690
20 Sep 18	77.50000 -4.00	80.00	77.00	80.00	31,619
19 Sep 18	81.50000 +0.00	83.00	79.00	81.50	21,150
18 Sep 18	81.50000 -0.50	82.75	79.01	82.00	37,765
17 Sep 18	82.00000 +0.00	83.00	80.00	82.00	126,674
14 Sep 18	82.00000 -2.00	85.50	81.00	84.00	53,053
13 Sep 18	84.00000 +7.00	87.00	79.00	79.00	170,592
12 Sep 18	77.00000 +3.50	79.09	73.00	73.50	40,494
11 Sep 18	73.50000 +0.50	76.00	72.50	73.00	33,550
10 Sep 18	73.00000 -4.00	77.00	72.00	77.00	45,889
07 Sep 18	77.00000 -0.50	78.75	75.00	77.50	19,962
06 Sep 18	77.50000 -1.00	78.90	75.10	78.00	8,035
05 Sep 18	78.50000 -0.50	80.15	77.00	79.00	18,936
04 Sep 18	79.00000 -0.50	80.20	77.00	79.50	16,719
03 Sep 18	79.50000 -2.50	81.95	78.00	81.95	17,279
31 Aug 18	82.00000 -0.50	83.25	80.00	82.50	15,462
30 Aug 18	82.50000 -0.50	85.00	74.00	83.00	113,878
29 Aug 18	83.00000 +0.00	85.00	81.30	83.00	31,487
28 Aug 18	83.00000 +4.50	88.75	79.00	79.00	200,149
24 Aug 18	78.50000 +9.00	81.50	68.15	69.50	173,182
23 Aug 18	69.50000 +6.00	73.00	63.02	64.50	132,826
22 Aug 18	63.50000 +0.00	63.70	62.00	63.50	23,749
21 Aug 18	63.50000 +0.00	64.34	62.02	63.50	24,197
20 Aug 18	63.50000 -2.00	65.45	62.02	65.45	155,475
17 Aug 18	65.50000 -0.50	66.00	64.00	66.00	26,883
16 Aug 18	66.00000 -3.00	69.75	63.30	69.00	118,765
15 Aug 18	69.00000 +0.00	71.00	67.20	69.00	34,036
14 Aug 18	69.00000 +0.00	71.00	68.85	69.00	25,614
13 Aug 18	69.00000 +0.00	71.00	68.50	69.00	28,064
10 Aug 18	69.00000 +0.00	70.00	67.50	69.00	41,593
09 Aug 18	69.00000 +0.00	70.00	67.50	69.00	34,062
08 Aug 18	69.00000 -4.50	74.75	67.00	73.50	49,127
07 Aug 18	73.50000 -0.50	76.00	72.00	74.00	111,398
06 Aug 18	74.00000 -2.50	77.99	72.00	76.50	33,141
03 Aug 18	76.50000 +4.50	80.00	71.75	72.00	96,960
02 Aug 18	72.00000 -4.00	75.15	70.20	75.15	131,077
01 Aug 18	76.00000 +0.00	78.00	75.15	76.50	33,060
31 Jul 18	76.00000 -5.50	83.00	75.00	81.50	293,519
30 Jul 18	81.50000 -6.50	88.88	81.00	88.00	119,914
27 Jul 18	88.00000 -1.50	91.50	85.00	89.50	325,488
26 Jul 18	89.50000 +1.50	98.10	87.00	89.00	610,933
25 Jul 18	88.00000 +9.00	94.90	80.00	80.00	816,789
24 Jul 18	79.00000 +4.00	84.48	75.80	75.80	400,466
23 Jul 18	75.00000 +4.50	79.90	72.00	72.00	103,392
20 Jul 18	70.50000 -2.00	73.50	70.00	71.50	66,333
19 Jul 18	72.50000 +5.50	77.00	69.50	69.50	183,256
18 Jul 18	67.00000 -1.50	68.55	65.00	68.50	43,933
17 Jul 18	68.50000 -6.48	73.80	65.00	73.00	184,366
16 Jul 18	74.98000 +1.48	79.00	74.98	74.98	120,565
13 Jul 18	73.50000 -2.00	76.25	70.00	75.50	106,553
12 Jul 18	75.50000 -1.00	78.00	73.00	76.50	47,518
11 Jul 18	76.50000 +7.50	81.00	69.50	69.50	289,370
10 Jul 18	69.00000 -7.50	77.00	67.75	76.50	159,132
09 Jul 18	76.50000 +0.00	79.50	73.00	79.00	364,277
06 Jul 18	76.50000 +5.50	86.00	72.00	74.00	919,504
05 Jul 18	71.00000 +12.50	72.00	57.00	58.50	688,077
04 Jul 18	58.50000 -1.00	63.00	54.10	61.50	230,472
03 Jul 18	59.50000 -3.50	64.00	57.25	63.00	229,740
02 Jul 18	63.00000 +2.50	65.00	57.20	61.00	656,720
29 Jun 18	60.50000 +6.50	64.70	52.00	52.50	815,095
28 Jun 18	54.00000 +7.00	58.00	49.00	49.00	810,304
27 Jun 18	47.00000 -1.00	50.00	44.50	48.00	201,842
26 Jun 18	48.00000 +8.00	53.70	39.00	40.50	768,760
25 Jun 18	40.00000 +1.50	42.00	38.50	38.50	100,876
22 Jun 18	38.50000 +0.00	40.00	37.78	38.50	16,705
21 Jun 18	38.50000 -2.00	39.90	37.00	39.90	36,279
20 Jun 18	40.50000 -1.00	42.50	39.00	41.50	104,082
19 Jun 18	41.50000 +0.30	46.80	38.20	41.00	647,668
18 Jun 18	41.20000 +0.00	43.00	39.65	41.20	52,523
15 Jun 18	41.20000 +0.20	43.00	39.50	41.00	111,007
14 Jun 18	41.00000 +3.00	42.00	38.10	38.10	601,682
13 Jun 18	38.00000 +3.00	39.00	34.00	35.00	169,505
12 Jun 18	35.00000 -2.50	36.00	34.00	36.00	59,374
11 Jun 18	37.50000 -2.50	40.50	30.00	40.00	921,486
08 Jun 18	40.00000 +3.50	43.00	37.70	37.70	251,714
07 Jun 18	36.50000 +2.50	40.00	30.00	34.00	212,091
06 Jun 18	34.00000 +0.00	34.00	34.00	34.00	15,000
05 Jun 18	34.00000 +0.00	35.50	33.20	35.50	98,227
04 Jun 18	34.00000 -0.95	34.00	33.20	34.00	5,292
01 Jun 18	34.95000 -0.05	34.95	34.90	34.95	20,000
31 May 18	35.00000 +0.00	35.00	35.00	35.00	0
30 May 18	35.00000 +0.00	35.00	35.00	35.00	7,771
29 May 18	35.00000 +0.00	35.00	33.20	35.00	1,988
25 May 18	35.00000 +0.50	35.45	33.20	34.50	7,255
24 May 18	34.50000 -1.00	36.00	33.20	35.50	17,212
23 May 18	35.50000 -3.00	37.00	34.05	37.00	80,355
22 May 18	38.50000 +0.00	39.99	37.00	38.50	103,559
21 May 18	38.50000 -5.50	39.85	31.25	32.00	174,015
18 May 18	44.00000 -0.40	44.40	43.05	44.00	4,830
17 May 18	44.40000 +0.40	44.40	44.40	44.40	5,000
16 May 18	44.00000 +0.00	44.99	43.05	44.00	102,040
15 May 18	44.00000 +5.50	44.90	39.95	39.95	109,041
14 May 18	38.50000 +1.00	39.95	37.50	38.00	20,352
11 May 18	37.50000 +0.00	37.50	37.50	37.50	2,175
10 May 18	37.50000 -0.50	37.50	37.50	37.50	1,128
09 May 18	38.00000 -0.50	39.00	37.50	38.00	10,858
08 May 18	38.50000 +1.45	38.50	38.50	38.50	7,571
04 May 18	37.05000 +0.00	37.05	37.05	37.05	1,000
03 May 18	37.05000 -0.95	37.05	37.05	37.05	5,000
02 May 18	38.00000 +0.00	38.50	37.00	38.00	12,501
01 May 18	38.00000 -2.00	38.70	37.50	38.70	30,500
30 Apr 18	40.00000 +0.00	40.00	39.00	40.00	10,092
27 Apr 18	40.00000 -0.05	40.00	38.00	40.00	6,455
26 Apr 18	40.05000 -1.95	40.05	40.00	40.05	17,161
25 Apr 18	42.00000 +0.00	43.00	40.30	42.00	14,842
24 Apr 18	42.00000 +3.95	42.00	38.05	38.50	33,569
23 Apr 18	38.05000 -0.45	38.05	38.05	38.05	1,000
20 Apr 18	38.50000 +0.50	39.55	38.00	38.00	19,868
19 Apr 18	38.00000 +0.25	39.00	37.30	37.50	5,759
18 Apr 18	37.75000 -2.60	40.35	37.75	40.35	35,000
17 Apr 18	40.34500 -0.15	40.35	40.00	40.35	19,168
16 Apr 18	40.50000 +1.50	40.60	37.75	39.00	14,431
13 Apr 18	39.00000 +1.00	40.60	37.50	38.00	25,000
12 Apr 18	38.00000 -3.00	40.25	36.55	40.25	45,552
11 Apr 18	41.00000 -1.00	41.00	40.25	41.00	16,911
10 Apr 18	42.00000 -1.00	42.50	41.00	42.50	21,769
09 Apr 18	43.00000 +1.50	43.00	42.20	42.20	10,500
06 Apr 18	41.50000 +3.00	42.25	40.00	40.00	18,625
05 Apr 18	38.50000 -2.52	40.25	38.00	40.25	40,785
04 Apr 18	41.02000 -1.48	41.02	40.15	41.02	20,000
03 Apr 18	42.50000 +0.00	44.20	41.00	42.50	18,552
29 Mar 18	42.50000 +0.00	44.45	41.00	42.50	15,567
28 Mar 18	42.50000 +0.00	44.45	41.20	42.50	16,510
27 Mar 18	42.50000 +0.00	44.00	41.20	42.50	19,274
26 Mar 18	42.50000 +0.00	44.75	41.00	42.50	22,922
23 Mar 18	42.50000 +0.35	43.50	40.25	43.00	43,807
22 Mar 18	42.15000 -2.53	42.15	42.15	42.15	4,195
21 Mar 18	44.68000 +1.68	44.68	44.68	44.68	7,398
20 Mar 18	43.00000 +0.85	43.50	42.15	43.00	45,000
19 Mar 18	42.15000 -0.85	42.15	42.15	42.15	2,194
16 Mar 18	43.00000 +0.00	43.90	41.00	43.00	35,299
15 Mar 18	43.00000 -2.00	46.20	42.00	45.00	62,230
14 Mar 18	45.00000 -1.50	45.10	45.00	45.10	5,802
13 Mar 18	46.50000 -0.50	47.25	45.10	47.00	21,751
12 Mar 18	47.00000 -1.50	48.45	45.70	48.45	65,465
09 Mar 18	48.50000 +0.00	50.00	47.70	48.50	17,371
08 Mar 18	48.50000 +1.00	50.00	48.00	48.00	17,648
07 Mar 18	47.50000 -1.00	50.16	46.00	48.50	77,807
06 Mar 18	48.50000 -0.75	49.25	46.79	49.25	14,000
05 Mar 18	49.25000 -1.25	49.25	47.40	49.25	14,265
02 Mar 18	50.50000 +0.00	51.75	49.36	50.50	29,500
01 Mar 18	50.50000 -1.50	51.95	49.60	51.95	24,165
28 Feb 18	52.00000 +3.50	54.00	48.25	48.50	77,208
27 Feb 18	48.50000 +0.95	49.00	47.00	49.00	27,603
26 Feb 18	47.55000 -1.95	47.55	47.25	47.55	6,024
23 Feb 18	49.50000 +0.00	51.25	47.25	49.50	9,811
22 Feb 18	49.50000 +0.00	51.40	48.25	49.50	15,300
21 Feb 18	49.50000 +0.00	51.25	48.00	49.50	9,268
20 Feb 18	49.50000 -0.63	51.40	47.80	51.00	18,015
19 Feb 18	50.12500 -0.88	50.13	50.00	50.13	11,600
16 Feb 18	51.00000 +4.50	52.00	48.50	48.50	42,382
15 Feb 18	46.50000 +0.00	48.00	45.30	46.50	12,921
14 Feb 18	46.50000 -0.50	47.45	45.00	47.00	10,318
13 Feb 18	47.00000 +0.00	47.45	45.30	47.00	12,010
12 Feb 18	47.00000 -0.50	49.00	45.20	47.50	99,599
09 Feb 18	47.50000 -1.50	48.70	47.00	48.70	34,974
08 Feb 18	49.00000 +5.00	51.00	45.75	45.75	56,414
07 Feb 18	44.00000 +0.00	44.00	44.00	44.00	0
06 Feb 18	44.00000 -3.50	47.00	44.00	45.50	8,066
05 Feb 18	47.50000 +0.00	49.00	46.10	47.50	14,820
02 Feb 18	47.50000 -3.50	52.45	45.76	51.00	0
01 Feb 18	51.00000 -1.50	52.65	48.00	52.50	21,027
31 Jan 18	52.50000 -2.50	57.25	50.50	55.00	33,443
30 Jan 18	55.00000 +4.00	57.75	51.00	51.00	123,813
29 Jan 18	51.00000 +12.00	54.55	40.85	40.85	315,376
26 Jan 18	39.00000 +0.00	41.00	36.00	39.00	51,103
25 Jan 18	39.00000 -0.70	41.60	36.48	40.00	74,118
24 Jan 18	39.70000 -1.80	39.70	38.50	39.70	12,127
23 Jan 18	41.50000 +0.35	42.88	39.00	42.88	17,693
22 Jan 18	41.15000 -1.85	41.15	40.20	41.15	20,230
19 Jan 18	43.00000 +0.00	45.70	41.15	43.00	1,005
18 Jan 18	43.00000 +1.00	44.00	40.88	42.00	39,947
17 Jan 18	42.00000 -5.00	47.40	41.40	47.00	35,983
16 Jan 18	47.00000 +0.00	47.92	45.00	47.00	22,971
15 Jan 18	47.00000 +0.00	49.00	45.48	47.00	10,434
12 Jan 18	47.00000 -1.00	49.40	45.00	48.00	38,803
11 Jan 18	48.00000 -2.00	48.00	46.00	48.00	11,281
10 Jan 18	50.00000 +4.50	56.02	44.50	45.50	179,425
09 Jan 18	45.50000 +0.00	48.00	44.15	45.50	13,096
08 Jan 18	45.50000 -1.50	48.50	43.50	47.00	55,471
05 Jan 18	47.00000 +9.50	50.00	39.50	39.50	185,485
04 Jan 18	37.50000 -1.50	40.00	35.60	39.00	48,242
03 Jan 18	39.00000 -4.00	42.40	37.00	42.40	62,694
02 Jan 18	43.00000 +0.50	43.00	41.35	42.50	22,114
29 Dec 17	42.50000 -1.50	44.15	38.00	44.00	67,433
28 Dec 17	44.00000 +0.00	44.50	41.10	44.00	11,482
27 Dec 17	44.00000 -3.00	45.75	43.00	45.75	41,064
22 Dec 17	47.00000 -0.50	48.70	46.00	47.50	25,626
21 Dec 17	47.50000 +3.50	53.70	45.25	45.25	179,788
20 Dec 17	44.00000 -6.00	51.00	42.00	50.00	86,926
19 Dec 17	50.00000 +6.00	54.00	44.55	44.55	113,786
18 Dec 17	44.00000 +4.25	47.70	38.86	39.75	204,363
15 Dec 17	39.75000 +4.25	43.70	36.75	36.75	258,884
14 Dec 17	35.50000 +1.50	38.96	30.55	34.00	204,728
13 Dec 17	34.00000 -8.00	69.00	23.09	41.50	877,711
12 Dec 17	42.00000 -17.00	63.90	41.00	63.50	1,561,726
11 Dec 17	59.00000 +35.25	69.00	23.09	25.00	2,976,504
08 Dec 17	23.75000 -0.25	25.00	23.25	24.00	13,428
07 Dec 17	24.00000 +0.25	25.00	24.00	24.00	33,000
06 Dec 17	23.75000 -1.25	26.17	23.09	25.00	44,626
05 Dec 17	25.00000 -0.50	25.50	24.00	25.50	22,406
04 Dec 17	25.50000 +1.50	27.00	23.10	24.00	196,233
01 Dec 17	24.00000 +1.00	25.00	22.35	23.00	45,115
30 Nov 17	23.00000 +1.50	25.00	20.00	21.50	44,395
29 Nov 17	21.50000 +0.25	22.00	21.27	21.27	15,219
28 Nov 17	21.25000 -0.75	22.00	21.25	21.25	2,280
27 Nov 17	22.00000 +1.00	22.00	22.00	22.00	16,941
24 Nov 17	21.00000 +0.00	22.00	20.30	21.00	4,398
23 Nov 17	21.00000 -1.00	22.00	20.65	22.00	31,840
22 Nov 17	22.00000 +0.00	23.48	20.00	22.00	1,163
21 Nov 17	22.00000 +0.00	23.48	20.31	22.00	23,569
20 Nov 17	22.00000 +4.00	25.00	20.00	20.00	143,374
17 Nov 17	18.00000 -0.65	19.00	18.00	18.50	98,804
16 Nov 17	18.65000 +0.00	18.65	18.65	18.65	12,200
15 Nov 17	18.65000 +0.15	18.65	18.65	18.65	22,962
14 Nov 17	18.50000 +0.00	18.65	17.00	18.50	8,069
13 Nov 17	18.50000 +0.00	20.00	18.50	18.50	5,339
10 Nov 17	18.50000 +0.00	18.75	18.50	18.50	14,634
09 Nov 17	18.50000 +0.00	18.50	18.50	18.50	0
08 Nov 17	18.50000 +0.00	18.50	18.50	18.50	0
07 Nov 17	18.50000 -0.50	19.90	18.42	19.00	20,026
06 Nov 17	19.00000 +1.00	20.00	17.30	18.00	44,058
03 Nov 17	18.00000 +0.00	19.00	17.15	18.00	44,861
02 Nov 17	18.00000 +0.00	18.90	17.15	18.00	3,482
01 Nov 17	18.00000 +0.00	18.00	18.00	18.00	0
31 Oct 17	18.00000 +0.00	18.00	18.00	18.00	0
30 Oct 17	18.00000 +0.00	18.00	18.00	18.00	0
27 Oct 17	18.00000 -0.50	18.50	17.15	18.50	5,463
26 Oct 17	18.50000 +0.50	18.50	18.50	18.50	0
25 Oct 17	18.00000 -1.00	18.00	18.00	18.00	5,000
24 Oct 17	19.00000 -0.50	19.00	18.10	19.00	9,000
23 Oct 17	19.50000 +0.25	19.50	19.50	19.50	0
20 Oct 17	19.25000 -0.25	19.25	19.25	19.25	1,252
19 Oct 17	19.50000 +0.50	20.00	19.50	19.50	7,799
18 Oct 17	19.00000 +2.00	19.50	17.50	17.50	24,645
17 Oct 17	17.00000 -0.44	17.00	17.00	17.00	0
16 Oct 17	17.44000 +0.44	17.44	17.44	17.44	6,697
13 Oct 17	17.00000 +0.34	17.23	16.63	17.00	17,000
12 Oct 17	16.66250 -0.46	16.66	16.63	16.66	5,574
11 Oct 17	17.12500 +0.13	17.44	16.66	17.13	26,648
10 Oct 17	17.00000 -0.75	17.77	16.63	17.75	136,954
09 Oct 17	17.75000 -0.02	17.90	17.55	17.88	20,000
06 Oct 17	17.77000 -0.10	17.77	17.77	17.77	5,800
05 Oct 17	17.87500 +0.10	17.88	17.88	17.88	0
04 Oct 17	17.77000 +0.00	17.77	17.77	17.77	800
03 Oct 17	17.77000 -0.10	17.77	17.77	17.77	38
02 Oct 17	17.87500 -0.38	18.25	17.77	17.88	14,551
29 Sep 17	18.25000 +0.32	18.25	18.25	18.25	10,400
28 Sep 17	17.93330 -0.22	18.15	17.93	18.15	5,380
27 Sep 17	18.15000 -0.10	18.15	18.15	18.15	97
26 Sep 17	18.25000 -0.20	18.75	18.10	18.50	18,702
25 Sep 17	18.45500 -0.05	18.45	18.45	18.45	10,000
22 Sep 17	18.50000 -0.25	19.20	18.15	18.75	80,828
21 Sep 17	18.75000 -0.75	19.05	18.21	19.05	19,457
20 Sep 17	19.50000 +0.25	22.40	18.43	19.25	19,850
19 Sep 17	19.25000 -1.45	19.25	19.25	19.25	0
18 Sep 17	20.70000 +1.45	20.70	20.70	20.70	25,000
15 Sep 17	19.25000 -0.50	20.50	18.34	19.75	38,228
14 Sep 17	19.75000 +0.95	21.50	19.00	19.75	58,143
13 Sep 17	18.80000 -0.95	20.00	18.80	19.75	52,500
12 Sep 17	19.75000 +0.25	20.74	19.00	19.00	99,575
11 Sep 17	19.50000 +1.50	21.18	18.11	18.11	108,510
08 Sep 17	18.00000 -0.90	18.90	17.50	18.90	31,013
07 Sep 17	18.90000 +2.82	18.90	16.00	16.13	227,177
06 Sep 17	16.08430 -0.04	16.08	16.07	16.08	16,219
05 Sep 17	16.12500 -0.04	16.25	16.08	16.13	15,955
04 Sep 17	16.16850 -1.08	16.56	16.17	16.56	50,000
01 Sep 17	17.25000 +0.63	17.50	17.25	17.25	16,000
31 Aug 17	16.62500 +0.27	17.50	16.50	16.50	132,295
30 Aug 17	16.35000 -0.15	16.35	16.34	16.35	33,268
29 Aug 17	16.50000 +0.00	17.99	16.15	16.50	39,470
25 Aug 17	16.50000 -2.25	18.75	16.17	18.75	308,302
24 Aug 17	18.75000 +2.35	18.75	16.00	16.25	170,731
23 Aug 17	16.40000 -0.85	17.50	16.40	17.25	123,905
22 Aug 17	17.25000 -1.00	17.94	16.56	17.94	96,561
21 Aug 17	18.25000 -1.75	19.00	16.35	19.00	205,222
18 Aug 17	20.00000 -1.25	22.00	18.38	21.25	401,450
17 Aug 17	21.25000 -4.25	27.95	18.65	27.50	903,843
16 Aug 17	25.50000 +14.00	32.75	11.38	11.50	3,682,206
15 Aug 17	11.50000 +0.40	11.50	11.50	11.50	0
14 Aug 17	11.10000 -0.90	11.10	11.10	11.10	5,332
11 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
10 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
09 Aug 17	12.00000 +0.90	12.00	12.00	12.00	0
08 Aug 17	11.10000 -0.90	11.10	11.00	11.10	1,464
07 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
04 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
03 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
02 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
01 Aug 17	12.00000 +0.90	12.00	12.00	12.00	0
31 Jul 17	11.10000 +0.00	11.10	11.10	11.10	1,900
28 Jul 17	11.10000 -0.90	11.10	11.10	11.10	6,131
27 Jul 17	12.00000 +0.00	12.00	12.00	12.00	0
26 Jul 17	12.00000 +0.00	12.00	12.00	12.00	1,193
25 Jul 17	12.00000 +0.90	12.00	12.00	12.00	0
24 Jul 17	11.10000 -0.90	11.10	11.10	11.10	6,500
21 Jul 17	12.00000 +0.60	12.00	12.00	12.00	0
20 Jul 17	11.40000 -0.60	11.40	11.40	11.40	7,500
19 Jul 17	12.00000 +0.60	12.00	12.00	12.00	0
18 Jul 17	11.40000 -0.60	11.40	11.40	11.40	2,206
17 Jul 17	12.00000 +0.00	12.70	11.35	12.00	11,886
14 Jul 17	12.00000 +2.00	16.48	10.00	10.50	276,330
13 Jul 17	10.00000 -0.50	10.00	10.00	10.00	164,473
12 Jul 17	10.50000 +0.00	10.50	10.50	10.50	0
11 Jul 17	10.50000 +0.00	10.50	10.50	10.50	0
10 Jul 17	10.50000 +0.50	10.50	10.50	10.50	0
07 Jul 17	10.00000 -0.50	10.00	10.00	10.00	25
06 Jul 17	10.50000 +0.50	10.50	10.50	10.50	0
05 Jul 17	10.00000 -0.33	10.00	10.00	10.00	4,708
04 Jul 17	10.33000 -0.17	10.33	10.33	10.33	5,000
03 Jul 17	10.50000 -0.50	11.85	10.01	11.00	35,264
30 Jun 17	11.00000 -0.85	11.00	11.00	11.00	0
29 Jun 17	11.85000 +0.85	12.00	11.85	11.85	6,353
28 Jun 17	11.00000 +0.00	11.90	10.02	11.00	3,228
27 Jun 17	11.00000 -1.50	11.00	11.00	11.00	8,000
26 Jun 17	12.50000 +1.50	12.50	12.50	12.50	0
23 Jun 17	11.00000 -0.14	11.00	11.00	11.00	7,000
22 Jun 17	11.14080 -2.11	11.14	11.14	11.14	5,170
21 Jun 17	13.25000 +0.75	13.25	13.25	13.25	3,170
20 Jun 17	12.50000 +1.00	12.50	12.50	12.50	0
19 Jun 17	11.50000 +0.25	11.50	11.50	11.50	19,650
16 Jun 17	11.25000 -0.30	11.25	11.25	11.25	5,320
15 Jun 17	11.55000 -0.95	11.55	11.55	11.55	11,500
14 Jun 17	12.50000 +0.60	13.85	10.24	11.00	22,650
13 Jun 17	11.90000 +1.66	11.90	11.90	11.90	2,471
12 Jun 17	10.24000 -1.26	10.24	10.24	10.24	6,721
09 Jun 17	11.50000 -0.50	12.00	11.50	11.50	6,080
08 Jun 17	12.00000 +0.00	12.00	12.00	12.00	0
07 Jun 17	12.00000 +0.00	12.00	12.00	12.00	0
06 Jun 17	12.00000 -1.50	12.03	12.00	12.03	16,000
05 Jun 17	13.50000 +1.47	14.25	12.03	13.50	16,606
02 Jun 17	12.03000 -1.47	12.03	12.03	12.03	3,791
01 Jun 17	13.50000 +0.00	14.25	12.03	13.50	10,916
31 May 17	13.50000 +0.00	13.50	13.50	13.50	0
30 May 17	13.50000 -1.14	14.25	12.10	13.50	13,800
26 May 17	14.64000 +1.14	14.64	14.64	14.64	2,422
25 May 17	13.50000 +0.00	13.50	13.50	13.50	0
24 May 17	13.50000 +1.40	13.50	13.50	13.50	0
23 May 17	12.10000 -1.40	12.10	12.10	12.10	1,480
22 May 17	13.50000 +0.00	14.85	12.10	13.50	2,904
19 May 17	13.50000 +0.00	13.50	13.50	13.50	0
18 May 17	13.50000 +0.50	13.50	13.50	13.50	0
17 May 17	13.00000 +2.00	13.00	11.75	11.75	34,931
16 May 17	11.00000 +0.00	11.50	9.97	11.00	55,907
15 May 17	11.00000 +0.50	11.00	10.07	11.00	34,088
12 May 17	10.50000 -1.50	10.50	10.50	10.50	5,000
11 May 17	12.00000 +0.50	12.75	12.00	12.00	3,346
10 May 17	11.50000 +0.25	11.50	11.50	11.50	0
09 May 17	11.25000 -0.75	11.25	11.25	11.25	525
08 May 17	12.00000 +0.00	12.00	12.00	12.00	0
05 May 17	12.00000 +0.00	12.00	12.00	12.00	2,395
04 May 17	12.00000 +0.00	12.00	12.00	12.00	1,300
03 May 17	12.00000 +0.00	12.00	12.00	12.00	0
02 May 17	12.00000 -1.00	12.25	11.10	12.25	25,010
28 Apr 17	13.00000 +1.00	13.00	13.00	13.00	0
27 Apr 17	12.00000 +0.00	12.00	12.00	12.00	2,712
26 Apr 17	12.00000 -1.00	12.00	12.00	12.00	2,000
25 Apr 17	13.00000 +1.00	14.00	12.00	13.00	90,229
24 Apr 17	12.00000 -1.00	12.00	12.00	12.00	1,965
21 Apr 17	13.00000 -0.50	13.90	12.00	13.50	20,267
20 Apr 17	13.50000 -0.15	13.50	13.50	13.50	0
19 Apr 17	13.65000 +1.50	13.65	13.65	13.65	337
18 Apr 17	12.15000 +0.00	12.15	12.00	12.15	16,253
13 Apr 17	12.15000 -0.10	12.15	12.15	12.15	12
12 Apr 17	12.25000 -1.25	12.25	12.25	12.25	8,905
11 Apr 17	13.50000 -1.14	14.64	12.00	13.50	7,301
10 Apr 17	14.64000 +2.39	14.64	14.64	14.64	3,397
07 Apr 17	12.25000 -1.20	12.25	12.25	12.25	1,846
06 Apr 17	13.45000 +1.50	14.00	13.45	13.45	53,834
05 Apr 17	11.95000 -0.05	11.95	11.25	11.95	24,542
04 Apr 17	12.00000 +0.00	12.40	11.55	12.40	42,074
03 Apr 17	12.00000 -2.00	12.00	12.00	12.00	20,870
31 Mar 17	14.00000 +0.00	14.68	13.05	14.00	44,819
30 Mar 17	14.00000 +1.75	14.50	12.25	12.25	153,117
29 Mar 17	12.25000 +0.25	12.90	10.75	12.00	173,085
28 Mar 17	12.00000 -3.50	17.50	11.25	16.25	380,996
27 Mar 17	15.50000 +5.75	15.65	10.00	10.00	1,522,911
24 Mar 17	9.75000 -0.21	10.00	8.00	9.50	288,663
23 Mar 17	9.95830 -0.54	10.35	9.96	10.35	16,000
22 Mar 17	10.50000 -1.00	10.50	10.00	10.50	3,683
21 Mar 17	11.50000 -0.50	11.95	11.00	11.95	42,500
20 Mar 17	12.00000 -0.50	12.00	12.00	12.00	5,000
17 Mar 17	12.50000 +0.00	12.50	12.50	12.50	0
16 Mar 17	12.50000 -1.00	12.50	12.00	12.50	25,000
15 Mar 17	13.50000 +0.50	13.50	13.50	13.50	0
14 Mar 17	13.00000 -0.50	13.00	13.00	13.00	40
13 Mar 17	13.50000 +0.00	13.50	13.50	13.50	0
10 Mar 17	13.50000 -1.00	14.01	13.02	14.01	18,531
09 Mar 17	14.50000 +0.00	14.50	14.50	14.50	0
08 Mar 17	14.50000 +0.00	14.50	14.50	14.50	0
07 Mar 17	14.50000 +0.00	14.50	14.50	14.50	0
06 Mar 17	14.50000 +0.50	14.50	14.50	14.50	114,076
03 Mar 17	14.00000 -0.50	14.00	14.00	14.00	60
02 Mar 17	14.50000 +1.25	14.50	14.15	14.50	5,549
01 Mar 17	13.25000 -0.81	13.25	13.25	13.25	5,453
28 Feb 17	14.06000 -0.19	14.06	14.00	14.06	7,750
27 Feb 17	14.25000 -3.25	14.25	14.00	14.25	13,000
24 Feb 17	17.50000 +3.50	17.50	17.50	17.50	1,350
23 Feb 17	14.00000 -4.00	14.00	14.00	14.00	10,000
22 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
21 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
20 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
17 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
16 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
15 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
14 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
13 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
10 Feb 17	18.00000 +1.00	18.00	18.00	18.00	0
09 Feb 17	17.00000 -1.00	17.00	17.00	17.00	2,977
08 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
07 Feb 17	18.00000 +0.00	18.90	17.04	18.00	13,114
06 Feb 17	18.00000 +1.00	18.00	18.00	18.00	0
03 Feb 17	17.00000 +0.00	17.00	17.00	17.00	88
02 Feb 17	17.00000 -1.00	17.00	17.00	17.00	60
01 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
31 Jan 17	18.00000 +0.00	18.00	18.00	18.00	0
30 Jan 17	18.00000 +0.50	18.00	17.00	17.50	2,495
27 Jan 17	17.50000 +0.46	17.50	17.50	17.50	0
26 Jan 17	17.03580 +0.04	17.04	17.04	17.04	3,000
25 Jan 17	17.00000 -1.50	17.00	17.00	17.00	6,000
24 Jan 17	18.50000 +0.50	18.50	18.50	18.50	0
23 Jan 17	18.00000 -1.00	18.00	18.00	18.00	5,500
20 Jan 17	19.00000 +1.00	19.00	19.00	19.00	2,000
19 Jan 17	18.00000 -1.00	18.00	18.00	18.00	5,000
18 Jan 17	19.00000 -0.50	19.00	19.00	19.00	5,000
17 Jan 17	19.50000 +1.50	19.50	19.50	19.50	0
16 Jan 17	18.00000 -1.50	18.00	18.00	18.00	35,000
13 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
12 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
11 Jan 17	19.50000 -1.35	19.50	19.50	19.50	0
10 Jan 17	20.85000 +1.35	20.85	20.85	20.85	1,692
09 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
06 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
05 Jan 17	19.50000 +1.39	19.50	19.50	19.50	0
04 Jan 17	18.11250 -1.39	18.11	18.11	18.11	2,708
03 Jan 17	19.50000 +0.35	19.50	19.50	19.50	0
30 Dec 16	19.15000 +0.04	19.15	19.00	19.15	7,852
29 Dec 16	19.11000 -1.89	19.11	19.11	19.11	5,000
28 Dec 16	21.00000 +1.50	21.00	21.00	21.00	0
23 Dec 16	19.50000 +0.00	20.00	19.10	19.50	6,750
22 Dec 16	19.50000 +2.00	20.00	19.00	19.00	19,500
21 Dec 16	17.50000 -6.00	20.00	16.00	20.00	66,947
20 Dec 16	23.50000 +0.00	23.50	23.50	23.50	0
19 Dec 16	23.50000 +0.60	23.50	23.50	23.50	0
16 Dec 16	22.90000 -2.10	22.90	22.90	22.90	5,284
15 Dec 16	25.00000 +1.50	25.00	25.00	25.00	800
14 Dec 16	23.50000 +0.00	23.50	23.50	23.50	0
13 Dec 16	23.50000 +2.50	26.50	22.00	22.00	22,784
12 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
09 Dec 16	21.00000 +0.50	21.00	21.00	21.00	0
08 Dec 16	20.50000 -0.50	20.50	20.50	20.50	0
07 Dec 16	21.00000 +0.00	21.00	21.00	21.00	1,500
06 Dec 16	21.00000 +0.00	21.00	21.00	21.00	10,000
05 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
02 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
01 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
30 Nov 16	21.00000 +0.00	21.00	21.00	21.00	0
29 Nov 16	21.00000 +0.00	21.00	21.00	21.00	0
28 Nov 16	21.00000 +0.20	21.00	21.00	21.00	0
25 Nov 16	20.80000 -1.20	20.80	20.80	20.80	2,124
24 Nov 16	22.00000 +0.45	22.00	22.00	22.00	0
23 Nov 16	21.55000 -0.95	21.55	21.55	21.55	2,080
22 Nov 16	22.50000 -1.50	22.50	22.50	22.50	0
21 Nov 16	24.00000 +1.50	24.00	24.00	24.00	25,000
18 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
17 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
16 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
15 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
14 Nov 16	22.50000 -1.50	24.70	21.00	24.00	16,738
11 Nov 16	24.00000 +5.00	24.55	22.00	22.00	34,353
10 Nov 16	19.00000 +0.75	19.00	18.50	18.50	7,500
09 Nov 16	18.25000 -1.75	18.25	18.25	18.25	7,000
08 Nov 16	20.00000 -0.50	20.00	20.00	20.00	40
07 Nov 16	20.50000 +0.00	20.50	20.50	20.50	0
04 Nov 16	20.50000 +0.38	20.50	20.50	20.50	0
03 Nov 16	20.12000 -0.38	20.12	20.00	20.12	16,250
02 Nov 16	20.50000 +0.00	20.50	20.50	20.50	0
01 Nov 16	20.50000 +0.38	20.50	20.50	20.50	0
31 Oct 16	20.12000 -0.38	20.12	20.12	20.12	3,000
28 Oct 16	20.50000 +0.38	20.50	20.50	20.50	0
27 Oct 16	20.12000 +0.07	20.12	20.12	20.12	870
26 Oct 16	20.05000 -0.95	20.05	20.05	20.05	15,000
25 Oct 16	21.00000 +0.75	21.00	21.00	21.00	0
24 Oct 16	20.25000 -1.00	20.25	20.25	20.25	10
21 Oct 16	21.25000 +0.00	21.25	21.25	21.25	0
20 Oct 16	21.25000 -1.75	22.00	20.00	22.00	17,400
19 Oct 16	23.00000 +2.00	23.00	23.00	23.00	0
18 Oct 16	21.00000 -2.00	21.00	21.00	21.00	17,500
17 Oct 16	23.00000 -1.50	23.00	23.00	23.00	7,640
14 Oct 16	24.50000 -0.90	24.50	24.50	24.50	2,500
13 Oct 16	25.40000 +1.40	25.40	22.50	24.00	1,968
12 Oct 16	24.00000 +0.00	24.20	22.50	24.00	4,897
11 Oct 16	24.00000 +2.00	24.00	24.00	24.00	0
10 Oct 16	22.00000 -1.50	22.00	22.00	22.00	5,000
07 Oct 16	23.50000 +0.20	24.90	23.00	24.00	5,633
06 Oct 16	23.30000 -0.70	23.30	23.00	23.30	5,500
05 Oct 16	24.00000 +1.76	24.00	24.00	24.00	11,270
04 Oct 16	22.24000 -0.31	22.24	22.24	22.24	948
03 Oct 16	22.55000 -0.45	22.55	22.24	22.55	5,020
30 Sep 16	23.00000 -1.00	23.00	23.00	23.00	0
29 Sep 16	24.00000 -0.50	24.00	24.00	24.00	5,000
28 Sep 16	24.50000 +0.00	24.50	24.50	24.50	0
27 Sep 16	24.50000 -0.50	25.00	24.00	25.00	12,500
26 Sep 16	25.00000 -1.50	25.00	25.00	25.00	11
23 Sep 16	26.50000 +1.50	26.50	26.50	26.50	0
22 Sep 16	25.00000 -1.50	25.00	25.00	25.00	36
21 Sep 16	26.50000 +1.50	26.50	26.50	26.50	0
20 Sep 16	25.00000 +0.00	25.00	25.00	25.00	95
19 Sep 16	25.00000 -1.50	25.00	25.00	25.00	400
16 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
15 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
14 Sep 16	26.50000 +1.50	26.50	26.50	26.50	0
13 Sep 16	25.00000 -1.50	25.00	25.00	25.00	50
12 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
09 Sep 16	26.50000 +0.00	26.80	26.00	26.50	15,000
08 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
07 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
06 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
05 Sep 16	26.50000 +0.50	26.80	26.00	26.80	3,184
02 Sep 16	26.00000 -1.24	26.00	26.00	26.00	6,000
01 Sep 16	27.24000 -0.76	27.24	26.00	27.24	20,013
31 Aug 16	28.00000 -3.00	30.00	27.36	30.00	233,574
30 Aug 16	31.00000 +0.00	31.70	30.24	31.00	22,770
26 Aug 16	31.00000 +0.00	31.00	31.00	31.00	0
25 Aug 16	31.00000 +1.00	31.00	30.00	30.00	4,358
24 Aug 16	30.00000 -0.50	31.00	30.00	30.50	5,061
23 Aug 16	30.50000 +2.00	31.00	29.00	29.00	5,937
22 Aug 16	28.50000 +2.50	31.00	26.50	27.00	69,190
19 Aug 16	26.00000 -0.35	26.00	26.00	26.00	25,031
18 Aug 16	26.35000 -0.65	26.35	26.35	26.35	7,100
17 Aug 16	27.00000 -0.55	27.00	26.15	26.50	9,244
16 Aug 16	27.55000 -0.70	27.90	27.55	27.90	12,229
15 Aug 16	28.25000 +0.00	29.90	27.18	28.50	103,759
12 Aug 16	28.25000 +2.25	30.00	28.00	28.00	36,403
11 Aug 16	26.00000 +0.10	27.00	26.00	26.00	21,000
10 Aug 16	25.90000 +0.40	25.90	25.90	25.90	1,069
09 Aug 16	25.50000 +0.00	25.50	25.50	25.50	0
08 Aug 16	25.50000 +0.00	25.50	25.50	25.50	0
05 Aug 16	25.50000 -0.50	25.50	25.50	25.50	0
04 Aug 16	26.00000 +0.50	26.00	26.00	26.00	673
03 Aug 16	25.50000 +0.00	25.50	25.50	25.50	0
02 Aug 16	25.50000 +0.00	25.50	25.50	25.50	4,418
01 Aug 16	25.50000 +0.00	25.50	25.50	25.50	1,172
29 Jul 16	25.50000 -0.13	26.00	25.33	25.63	9,427
28 Jul 16	25.62500 +0.13	26.15	25.40	25.75	5,580
27 Jul 16	25.50000 +0.00	25.50	25.50	25.50	8,108
26 Jul 16	25.50000 -0.75	25.50	25.50	25.50	500
25 Jul 16	26.25000 +1.85	28.34	24.40	24.40	84,282
22 Jul 16	24.40000 +1.10	24.40	24.40	24.40	100
21 Jul 16	23.30000 -0.05	23.30	23.30	23.30	2,126
20 Jul 16	23.35000 -0.65	23.35	23.35	23.35	1,479
19 Jul 16	24.00000 -1.20	25.40	23.25	24.25	1,517
18 Jul 16	25.20000 +1.20	26.75	25.20	26.50	22,698
15 Jul 16	24.00000 +4.50	28.80	20.95	20.95	96,317
14 Jul 16	19.50000 +0.00	19.50	19.50	19.50	0
13 Jul 16	19.50000 -1.50	19.50	19.50	19.50	0
12 Jul 16	20.99990 +0.90	21.00	21.00	21.00	6,399
11 Jul 16	20.10000 -0.22	21.00	20.10	20.50	16,500
08 Jul 16	20.32010 -0.68	20.32	20.32	20.32	178
07 Jul 16	21.00000 +1.00	21.00	21.00	21.00	480
06 Jul 16	20.00000 -1.00	20.00	20.00	20.00	145
05 Jul 16	21.00000 +0.00	21.00	21.00	21.00	27
04 Jul 16	21.00000 +0.00	21.00	21.00	21.00	0
01 Jul 16	21.00000 -1.00	21.00	21.00	21.00	0
30 Jun 16	22.00000 +1.00	22.00	22.00	22.00	305
29 Jun 16	21.00000 -2.00	21.00	21.00	21.00	500
28 Jun 16	23.00000 +1.50	23.00	23.00	23.00	3,000
27 Jun 16	21.50000 -1.50	21.50	21.50	21.50	0
24 Jun 16	22.99990 -0.50	23.00	23.00	23.00	10,000
23 Jun 16	23.50000 +0.00	23.50	23.50	23.50	0
22 Jun 16	23.50000 -0.50	23.50	23.50	23.50	0
21 Jun 16	24.00000 +0.50	24.00	24.00	24.00	400
20 Jun 16	23.50000 -0.50	23.50	23.50	23.50	0
17 Jun 16	24.00000 +0.50	24.00	24.00	24.00	935
16 Jun 16	23.50000 +0.00	23.50	23.50	23.50	0
15 Jun 16	23.50000 +0.50	23.50	23.50	23.50	0
14 Jun 16	23.00000 -2.00	23.00	23.00	23.00	500
13 Jun 16	25.00000 +1.50	25.00	25.00	25.00	10,000
10 Jun 16	23.50000 +0.50	25.00	23.00	23.00	33,000
09 Jun 16	23.00000 +0.00	27.00	22.00	23.00	90,700
08 Jun 16	23.00000 +1.40	23.00	23.00	23.00	0
07 Jun 16	21.60010 -1.40	21.60	21.60	21.60	4,014
06 Jun 16	23.00000 +0.00	24.50	21.60	23.00	105
03 Jun 16	23.00000 +1.40	23.00	23.00	23.00	0
02 Jun 16	21.60010 -1.90	21.60	21.60	21.60	50
01 Jun 16	23.50000 +1.60	24.50	23.50	23.50	22,351
31 May 16	21.90000 +0.90	21.90	21.90	21.90	20,000
27 May 16	21.00000 -0.50	21.00	21.00	21.00	1,200
26 May 16	21.50000 +0.00	21.50	21.50	21.50	0
25 May 16	21.50000 +0.00	21.50	21.50	21.50	0
24 May 16	21.50000 +0.50	21.75	20.50	21.50	29,486
23 May 16	21.00000 -0.50	21.00	21.00	21.00	10,013
20 May 16	21.50000 -2.00	21.50	21.50	21.50	10,000
19 May 16	23.50000 -0.20	23.50	23.50	23.50	0
18 May 16	23.70000 +1.50	23.74	23.70	23.70	24,000
17 May 16	22.20010 -1.80	22.20	22.20	22.20	22,000
16 May 16	24.00000 +0.00	24.00	24.00	24.00	0
13 May 16	24.00000 +0.00	24.00	24.00	24.00	0
12 May 16	24.00000 +1.80	24.00	24.00	24.00	0
11 May 16	22.20010 -1.80	22.20	22.20	22.20	45
10 May 16	24.00000 +0.00	24.00	24.00	24.00	0
09 May 16	24.00000 +2.00	24.80	22.70	22.70	35,453
06 May 16	22.00010 -0.50	22.00	22.00	22.00	1,500
05 May 16	22.50000 +0.00	22.50	22.50	22.50	0
04 May 16	22.50000 +0.40	22.50	22.50	22.50	0
03 May 16	22.10010 +0.00	22.10	22.05	22.10	672
29 Apr 16	22.10010 -0.90	22.10	22.04	22.10	1,224
28 Apr 16	23.00000 -1.50	23.10	21.00	23.10	20,308
27 Apr 16	24.50000 +0.99	24.50	24.50	24.50	0
26 Apr 16	23.51010 -0.99	23.51	23.51	23.51	5,000
25 Apr 16	24.50000 +1.00	24.90	22.00	23.50	56,815
22 Apr 16	23.50000 +0.00	23.50	23.50	23.50	0
21 Apr 16	23.50000 +0.20	23.50	23.50	23.50	0
20 Apr 16	23.30000 -0.70	23.30	23.30	23.30	10,000
19 Apr 16	24.00000 +0.50	24.00	24.00	24.00	956
18 Apr 16	23.50000 +0.00	23.50	23.50	23.50	0
15 Apr 16	23.50000 +0.10	23.50	23.50	23.50	36,000
14 Apr 16	23.40000 -1.10	23.40	23.40	23.40	1,386
13 Apr 16	24.50000 +0.50	24.50	24.50	24.50	10,000
12 Apr 16	24.00000 +0.00	24.00	24.00	24.00	0
11 Apr 16	24.00000 +0.00	24.00	24.00	24.00	0
08 Apr 16	24.00000 +0.00	24.00	24.00	24.00	0
07 Apr 16	24.00000 +0.00	24.00	24.00	24.00	25,000
06 Apr 16	24.00000 +0.00	25.00	23.25	24.00	3,093
05 Apr 16	24.00000 -2.50	27.40	23.20	26.50	111,000
04 Apr 16	26.50000 +0.00	27.25	25.00	26.50	4,063
01 Apr 16	26.50000 +0.00	26.50	26.50	26.50	0
31 Mar 16	26.50000 +0.00	27.25	25.00	26.50	3,665
30 Mar 16	26.50000 -0.90	26.50	26.50	26.50	0
29 Mar 16	27.40000 +2.40	27.40	27.40	27.40	944
24 Mar 16	25.00010 -2.00	25.00	25.00	25.00	6,113
23 Mar 16	27.00000 +0.00	27.00	27.00	27.00	6,000
22 Mar 16	27.00010 +0.00	27.00	27.00	27.00	5,000
21 Mar 16	27.00010 -1.30	27.00	27.00	27.00	75
18 Mar 16	28.30010 -0.57	28.30	28.30	28.30	5,000
17 Mar 16	28.86670 -1.13	28.87	28.65	28.87	11,032
16 Mar 16	30.00000 -0.50	31.90	29.25	30.50	23,822
15 Mar 16	30.50000 +3.20	32.00	28.90	28.90	24,654
14 Mar 16	27.30010 -0.70	27.30	27.30	27.30	1,335
11 Mar 16	28.00000 +0.00	28.00	28.00	28.00	0
10 Mar 16	28.00000 +0.76	28.00	28.00	28.00	0
09 Mar 16	27.24010 -1.06	27.24	27.24	27.24	500
08 Mar 16	28.30000 +0.30	28.30	28.30	28.30	500
07 Mar 16	28.00000 +0.76	28.30	27.24	28.00	7,478
04 Mar 16	27.24010 -1.06	27.24	27.24	27.24	60
03 Mar 16	28.30000 +0.00	28.30	28.30	28.30	10,000
02 Mar 16	28.30000 -0.20	28.30	28.30	28.30	5,000
01 Mar 16	28.50000 +0.20	28.50	28.50	28.50	0
29 Feb 16	28.30000 +0.20	28.30	28.30	28.30	1,392
26 Feb 16	28.10000 +0.00	28.10	28.10	28.10	1,250
25 Feb 16	28.10000 -0.90	28.10	28.10	28.10	1,250
24 Feb 16	29.00000 -0.50	29.00	29.00	29.00	10,000
23 Feb 16	29.50000 +0.50	30.85	29.00	29.50	3,442
22 Feb 16	29.00000 -0.50	29.00	29.00	29.00	6,000
19 Feb 16	29.50000 -0.50	29.50	29.50	29.50	0
18 Feb 16	30.00000 +1.00	30.00	30.00	30.00	0
17 Feb 16	29.00000 +3.50	29.00	27.00	27.00	25,688
16 Feb 16	25.50000 +0.00	25.50	25.50	25.50	0
15 Feb 16	25.50000 -0.50	26.00	24.65	26.00	77,750
12 Feb 16	26.00000 -0.50	26.50	24.55	26.00	77,131
11 Feb 16	26.50000 +0.00	26.50	26.50	26.50	36,223
10 Feb 16	26.50000 +0.50	26.50	26.50	26.50	200,000
09 Feb 16	26.00000 -0.50	27.50	24.25	26.50	60,480
08 Feb 16	26.50000 -1.00	27.90	24.10	27.50	42,000
05 Feb 16	27.50000 +0.00	28.25	26.13	27.50	13,200
04 Feb 16	27.50000 -1.40	28.60	26.50	28.50	34,621
03 Feb 16	28.90000 +0.75	28.90	28.90	28.90	5,000
02 Feb 16	28.15010 -1.85	28.15	28.15	28.15	12,458
01 Feb 16	30.00000 -1.00	30.00	30.00	30.00	10,000
29 Jan 16	31.00000 -0.20	31.75	30.20	31.50	15,000
28 Jan 16	31.20000 +0.00	31.20	31.20	31.20	11
27 Jan 16	31.20000 -0.80	31.20	31.20	31.20	2,000
26 Jan 16	32.00000 +0.00	32.00	32.00	32.00	6,000
25 Jan 16	32.00000 -1.00	32.00	32.00	32.00	2,691
22 Jan 16	33.00000 -0.50	33.00	33.00	33.00	0
21 Jan 16	33.50000 +6.50	34.90	30.00	30.00	48,391
20 Jan 16	27.00000 -4.00	27.00	27.00	27.00	1,000
19 Jan 16	30.99990 +2.00	31.00	31.00	31.00	1,000
18 Jan 16	29.00000 +1.50	30.00	27.75	27.75	4,213
15 Jan 16	27.50000 +0.00	27.50	27.50	27.50	0
14 Jan 16	27.50000 +0.00	27.50	27.00	27.50	5,200
13 Jan 16	27.50000 -1.50	27.50	27.50	27.50	0
12 Jan 16	29.00000 +0.00	29.00	29.00	29.00	5,000
11 Jan 16	29.00000 +2.00	29.00	29.00	29.00	7,500
08 Jan 16	27.00000 +0.75	29.00	26.65	27.00	58,037
07 Jan 16	26.25000 +0.00	26.25	26.25	26.25	500
06 Jan 16	26.25000 -0.75	26.25	26.25	26.25	2,000
05 Jan 16	27.00000 +0.00	27.00	27.00	27.00	0
04 Jan 16	27.00000 +0.00	27.00	27.00	27.00	0
31 Dec 15	27.00000 -1.50	27.00	27.00	27.00	0
30 Dec 15	28.50000 +1.50	28.50	28.50	28.50	10,000
29 Dec 15	27.00000 -1.50	28.46	26.15	27.50	4,735
24 Dec 15	28.50000 +1.50	28.50	28.50	28.50	7,675
23 Dec 15	27.00000 +0.00	27.00	27.00	27.00	0
22 Dec 15	27.00000 +0.00	28.50	25.60	27.00	3,000
21 Dec 15	27.00000 +0.00	27.00	27.00	27.00	0
18 Dec 15	27.00000 -1.00	28.00	24.00	28.00	39,000
17 Dec 15	28.00000 +0.00	28.00	28.00	28.00	0
16 Dec 15	28.00000 +0.00	28.00	28.00	28.00	0
15 Dec 15	28.00000 -1.00	28.00	28.00	28.00	0
14 Dec 15	29.00000 +0.00	29.00	29.00	29.00	5,000
11 Dec 15	29.00000 +0.00	29.00	29.00	29.00	1,500
10 Dec 15	29.00000 +0.75	29.00	29.00	29.00	5,000
09 Dec 15	28.24990 +0.75	29.00	28.25	28.25	16,500
08 Dec 15	27.50000 +0.00	29.00	26.00	27.50	51,000
07 Dec 15	27.50000 +0.00	27.50	27.50	27.50	0
04 Dec 15	27.50000 -1.00	29.50	27.38	28.50	7,269
03 Dec 15	28.50000 -0.50	30.00	27.30	28.00	16,465
02 Dec 15	28.99990 +2.62	29.00	29.00	29.00	5,500
01 Dec 15	26.37500 -1.13	26.38	26.38	26.38	1,260
30 Nov 15	27.50000 +1.00	29.00	26.00	26.50	19,130
27 Nov 15	26.50000 -2.50	28.00	23.00	28.00	36,498
26 Nov 15	29.00000 +0.00	29.00	29.00	29.00	0
25 Nov 15	29.00000 +1.00	29.50	28.00	29.00	81,017
24 Nov 15	28.00000 -1.00	28.00	28.00	28.00	220
23 Nov 15	29.00000 +0.30	29.00	28.00	28.50	15,000
20 Nov 15	28.70000 +0.70	28.70	28.70	28.70	15,000
19 Nov 15	28.00000 -1.50	28.00	28.00	28.00	30
18 Nov 15	29.50000 -2.25	30.00	27.00	30.00	18,855
17 Nov 15	31.75000 -2.25	33.02	31.25	33.02	12,951
16 Nov 15	34.00000 -1.50	34.30	33.02	34.30	6,147
13 Nov 15	35.50000 +1.20	35.50	35.50	35.50	0
12 Nov 15	34.30000 +0.00	34.30	34.30	34.30	6,240
11 Nov 15	34.30000 -1.70	34.30	34.30	34.30	264
10 Nov 15	36.00000 +1.00	36.00	36.00	36.00	3,255
09 Nov 15	35.00000 +0.00	35.00	35.00	35.00	1,411
06 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
05 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
04 Nov 15	35.00000 +1.00	35.00	35.00	35.00	0
03 Nov 15	34.00000 -1.03	34.00	34.00	34.00	4,000
02 Nov 15	35.03010 +0.00	35.03	35.03	35.03	12
30 Oct 15	35.03010 -1.47	35.03	35.03	35.03	36
29 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
28 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
27 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
26 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
23 Oct 15	36.50000 -1.50	36.50	36.50	36.50	0
22 Oct 15	37.99990 +2.00	38.00	38.00	38.00	5,247
21 Oct 15	36.00000 -1.50	36.00	36.00	36.00	800
20 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
19 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
16 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
15 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
14 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
13 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
12 Oct 15	37.50000 -0.50	37.50	37.50	37.50	0
09 Oct 15	38.00000 +1.96	38.00	38.00	38.00	2,913
08 Oct 15	36.04010 -1.96	36.04	36.00	36.04	5,500
07 Oct 15	38.00000 +1.96	38.00	38.00	38.00	0
06 Oct 15	36.04000 -1.96	36.04	36.04	36.04	2,000
05 Oct 15	38.00000 +0.00	38.00	38.00	38.00	0
02 Oct 15	38.00000 +0.00	38.00	38.00	38.00	0
01 Oct 15	38.00000 +0.00	38.00	38.00	38.00	0
30 Sep 15	38.00000 +1.00	39.50	36.00	37.00	8,216
29 Sep 15	37.00000 +0.00	37.00	37.00	37.00	0
28 Sep 15	37.00000 +0.00	37.00	37.00	37.00	0
25 Sep 15	37.00000 +0.00	37.00	37.00	37.00	0
24 Sep 15	37.00010 -1.00	37.00	37.00	37.00	2,028
23 Sep 15	38.00000 -2.00	38.50	36.50	38.50	24,200
22 Sep 15	40.00000 +0.64	41.90	39.36	40.50	11,631
21 Sep 15	39.36010 -1.14	39.36	39.36	39.36	712
18 Sep 15	40.50000 +0.00	40.50	40.50	40.50	0
17 Sep 15	40.50000 -0.50	41.00	39.65	39.65	14,840
16 Sep 15	41.00000 +1.00	41.00	41.00	41.00	478
15 Sep 15	40.00000 +0.00	43.20	40.00	41.00	51,013
14 Sep 15	40.00000 +5.00	40.00	35.00	35.00	32,807
11 Sep 15	35.00000 +0.25	36.00	35.00	35.00	7,888
10 Sep 15	34.75000 +0.00	34.75	34.75	34.75	5,000
09 Sep 15	34.75000 -0.13	34.75	34.75	34.75	400
08 Sep 15	34.87500 +2.88	35.00	32.90	32.90	9,750
07 Sep 15	32.00000 +1.00	32.00	32.00	32.00	13,500
04 Sep 15	31.00000 +3.50	32.90	29.52	29.52	80,958
03 Sep 15	27.50000 +0.00	27.50	26.00	27.50	5,113
02 Sep 15	27.50000 -2.02	27.50	27.50	27.50	14
01 Sep 15	29.51990 +1.52	29.90	29.52	29.52	34,000
28 Aug 15	28.00000 +1.96	28.50	26.04	28.00	5,000
27 Aug 15	26.04010 +0.00	26.04	26.04	26.04	1,127
26 Aug 15	26.04010 -1.96	26.04	26.04	26.04	9
25 Aug 15	28.00000 +0.00	28.00	28.00	28.00	0
24 Aug 15	28.00000 -1.50	28.00	28.00	28.00	1,500
21 Aug 15	29.50000 -1.60	30.00	28.50	30.00	13,925
20 Aug 15	31.10000 -0.15	31.10	31.10	31.10	852
19 Aug 15	31.25000 +0.25	31.25	31.25	31.25	135
18 Aug 15	31.00000 -1.50	31.00	31.00	31.00	500
17 Aug 15	32.50000 +0.25	32.50	32.50	32.50	0
14 Aug 15	32.25000 +1.25	32.25	30.00	32.25	14,113
13 Aug 15	31.00000 -1.50	31.00	31.00	31.00	100
12 Aug 15	32.50000 -1.50	34.00	31.00	34.00	14,690
11 Aug 15	34.00000 -1.50	34.00	34.00	34.00	1,573
10 Aug 15	35.50000 -0.50	37.00	34.84	36.00	5,491
07 Aug 15	36.00000 +10.50	37.90	27.00	27.00	573,646
06 Aug 15	25.50000 +0.00	25.50	25.50	25.50	0
05 Aug 15	25.50000 +1.00	25.50	25.50	25.50	0
04 Aug 15	24.50000 -1.00	24.50	24.50	24.50	30
03 Aug 15	25.50000 +0.00	25.50	25.50	25.50	0
31 Jul 15	25.50000 +1.25	26.00	24.00	24.25	7,760
30 Jul 15	24.25000 +0.00	24.25	24.25	24.25	0
29 Jul 15	24.25000 +0.00	24.25	24.25	24.25	0
28 Jul 15	24.25000 +0.00	24.25	24.25	24.25	0
27 Jul 15	24.25000 +1.25	25.50	23.40	24.00	20,000
24 Jul 15	23.00000 -1.00	23.00	23.00	23.00	500
23 Jul 15	24.00000 +0.00	24.75	23.60	24.00	14,256
22 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
21 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
20 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
17 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
16 Jul 15	24.00000 +0.00	24.50	23.00	24.00	2,000
15 Jul 15	24.00000 -1.00	25.00	23.30	24.00	9,540
14 Jul 15	25.00000 +0.00	25.00	25.00	25.00	1,000
13 Jul 15	25.00250 -0.12	25.00	25.00	25.00	310
10 Jul 15	25.12500 +0.00	25.13	25.13	25.13	0
09 Jul 15	25.12500 +0.00	25.13	25.13	25.13	0
08 Jul 15	25.12500 +0.00	25.25	25.00	25.13	4,012
07 Jul 15	25.12500 -1.38	25.50	25.00	25.50	17,119
06 Jul 15	26.50000 -1.00	26.50	26.50	26.50	0
03 Jul 15	27.50000 +3.38	29.00	24.25	24.25	80,996
02 Jul 15	24.12500 -0.13	24.13	24.13	24.13	0
01 Jul 15	24.25000 -0.75	24.55	24.00	24.55	13,966
30 Jun 15	25.00000 +0.00	25.00	25.00	25.00	0
29 Jun 15	25.00000 -1.50	25.00	25.00	25.00	0
26 Jun 15	26.50000 +0.00	26.50	26.50	26.50	0
25 Jun 15	26.50000 -1.88	26.50	26.50	26.50	0
24 Jun 15	28.37990 +1.38	28.38	28.38	28.38	528
23 Jun 15	27.00000 +0.00	27.00	27.00	27.00	0
22 Jun 15	27.00000 +0.00	27.00	27.00	27.00	0
19 Jun 15	27.00000 +0.00	27.00	27.00	27.00	0
18 Jun 15	27.00000 -1.40	27.00	27.00	27.00	0
17 Jun 15	28.39990 +0.40	28.40	28.40	28.40	1,500
16 Jun 15	28.00000 +1.00	28.00	28.00	28.00	5,000
15 Jun 15	27.00000 -0.50	27.00	27.00	27.00	0
12 Jun 15	27.50000 -0.50	27.50	27.50	27.50	0
11 Jun 15	28.00000 +0.50	28.00	28.00	28.00	5,000
10 Jun 15	27.50000 -2.75	30.00	27.00	30.00	19,636
09 Jun 15	30.25000 +0.00	30.25	30.25	30.25	0
08 Jun 15	30.25000 -1.25	33.00	30.00	31.50	0
05 Jun 15	31.50000 +0.00	31.50	31.50	31.50	0
04 Jun 15	31.50000 +0.00	33.00	30.35	31.50	13,383
03 Jun 15	31.50000 +0.00	31.50	31.50	31.50	0
02 Jun 15	31.50000 +0.00	33.00	30.35	31.50	5,500
01 Jun 15	31.50000 -1.26	34.00	31.00	33.00	7,163
29 May 15	32.75990 +4.26	32.76	30.00	30.00	23,781
28 May 15	28.50000 -0.50	31.00	27.50	29.00	39,128
27 May 15	29.00000 +0.00	29.00	29.00	29.00	0
26 May 15	29.00000 -0.25	30.20	28.30	29.25	9,430
22 May 15	29.25000 +0.00	30.50	29.00	29.25	4,604
21 May 15	29.25000 -0.25	29.25	29.25	29.25	0
20 May 15	29.50000 +0.00	31.00	29.50	29.50	29,323
19 May 15	29.50000 +3.25	30.94	26.99	26.99	22,336
18 May 15	26.25000 +2.25	27.00	24.00	25.50	53,479
15 May 15	24.00000 +5.25	31.25	18.51	18.75	196,253
14 May 15	18.75000 -0.13	18.75	18.75	18.75	22,000
13 May 15	18.87500 +0.13	19.00	18.75	18.75	6,750
12 May 15	18.75000 +0.00	18.75	18.75	18.75	0
11 May 15	18.75000 +0.00	18.75	18.75	18.75	0
08 May 15	18.75000 +0.00	18.75	18.75	18.75	0
07 May 15	18.75000 +0.00	18.75	18.75	18.75	0
06 May 15	18.75000 +0.00	18.75	18.75	18.75	0
05 May 15	18.75000 +0.00	18.75	18.75	18.75	0
01 May 15	18.75000 +0.00	18.75	18.75	18.75	0
30 Apr 15	18.75000 -0.25	18.75	18.75	18.75	0
29 Apr 15	19.00000 +0.25	19.00	19.00	19.00	400
28 Apr 15	18.75000 +0.24	18.75	18.75	18.75	0
27 Apr 15	18.50760 -0.24	18.51	18.51	18.51	12
24 Apr 15	18.75000 +0.00	18.85	18.50	18.75	5,179
23 Apr 15	18.75000 +0.00	19.00	18.51	18.75	2,239
22 Apr 15	18.75000 +0.00	18.75	18.75	18.75	0
21 Apr 15	18.75000 -0.15	18.75	18.75	18.75	0
20 Apr 15	18.90000 +0.15	18.90	18.90	18.90	3,002
17 Apr 15	18.75000 +0.00	18.90	18.50	18.75	6,500
16 Apr 15	18.75000 -5.75	18.92	15.00	15.25	65,832
15 Apr 15	24.50000 +0.00	24.50	24.50	24.50	0
14 Apr 15	24.50000 +0.40	24.50	24.50	24.50	0
13 Apr 15	24.10000 -0.40	24.10	24.10	24.10	1,018
10 Apr 15	24.50000 +1.50	24.50	24.50	24.50	0
09 Apr 15	23.00000 -1.75	23.00	23.00	23.00	5,000
08 Apr 15	24.75000 +0.00	24.75	24.75	24.75	0
07 Apr 15	24.75000 +0.25	24.75	24.75	24.75	0
02 Apr 15	24.50000 +0.00	24.50	24.50	24.50	3,789
01 Apr 15	24.50000 -0.25	24.50	24.50	24.50	1,500
31 Mar 15	24.75000 +0.25	24.75	24.75	24.75	0
30 Mar 15	24.50000 -0.25	24.50	24.50	24.50	412
27 Mar 15	24.75000 +0.00	24.75	24.75	24.75	0
26 Mar 15	24.75000 +0.25	24.75	24.75	24.75	0
25 Mar 15	24.50000 -0.17	24.50	24.50	24.50	0
24 Mar 15	24.67500 -0.08	25.00	24.67	24.75	5,105
23 Mar 15	24.75000 -0.75	25.50	22.00	25.50	206,616
20 Mar 15	25.50000 -0.50	25.50	25.50	25.50	0
19 Mar 15	26.00000 -2.50	28.00	26.00	28.00	3,454
18 Mar 15	28.50000 +0.50	28.50	28.50	28.50	0
17 Mar 15	28.00000 +0.00	28.00	28.00	28.00	43
16 Mar 15	28.00000 +0.00	28.00	28.00	28.00	1,000
13 Mar 15	28.00000 -1.00	28.00	28.00	28.00	101
12 Mar 15	29.00000 +0.00	29.00	29.00	29.00	0
11 Mar 15	29.00000 +0.00	29.00	29.00	29.00	0
10 Mar 15	29.00000 +1.00	29.00	29.00	29.00	0
09 Mar 15	28.00000 +0.00	28.00	28.00	28.00	1,505
06 Mar 15	28.00000 -1.50	28.00	28.00	28.00	59
05 Mar 15	29.50000 +1.50	29.50	29.50	29.50	0
04 Mar 15	28.00000 -2.95	28.00	28.00	28.00	1,000
03 Mar 15	30.95000 +2.70	30.95	30.95	30.95	1,587
02 Mar 15	28.25000 -1.75	28.25	28.25	28.25	1,000
27 Feb 15	30.00000 +0.00	30.00	30.00	30.00	2,635
26 Feb 15	30.00000 +0.00	30.00	30.00	30.00	2,981
25 Feb 15	30.00000 -0.10	30.00	30.00	30.00	1,000
24 Feb 15	30.10000 +0.10	30.10	30.10	30.10	1,600
23 Feb 15	30.00000 -0.50	30.00	30.00	30.00	215
20 Feb 15	30.50000 -0.50	30.50	30.50	30.50	0
19 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
18 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
17 Feb 15	31.00000 +1.00	31.00	31.00	31.00	0
16 Feb 15	30.00000 -0.95	30.00	30.00	30.00	1,028
13 Feb 15	30.95000 -0.05	30.95	30.95	30.95	91
12 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
11 Feb 15	31.00000 +1.00	31.00	31.00	31.00	0
10 Feb 15	30.00000 -1.00	30.00	30.00	30.00	1,613
09 Feb 15	31.00000 +0.00	31.00	31.00	31.00	1,613
06 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
05 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
04 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
03 Feb 15	31.00000 +0.00	31.00	31.00	31.00	1,000
02 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
30 Jan 15	31.00000 -0.50	31.00	29.00	31.00	5,802
29 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
28 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
27 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
26 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
23 Jan 15	31.00000 +0.00	31.00	31.00	31.00	2,000
22 Jan 15	31.00000 -0.50	31.00	31.00	31.00	366
21 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
20 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
19 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
16 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
15 Jan 15	31.00000 -0.50	31.00	31.00	31.00	24
14 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
13 Jan 15	31.00000 -0.50	31.00	31.00	31.00	500
12 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
09 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
08 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
07 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
06 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
05 Jan 15	31.00000 +0.00	31.00	31.00	31.00	20
02 Jan 15	31.00000 -0.50	31.00	31.00	31.00	282
31 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
30 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
29 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
24 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
23 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
22 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
19 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
18 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
17 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
16 Dec 14	31.50000 -0.50	31.50	31.50	31.50	0
15 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
12 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
11 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
10 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
09 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
08 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
05 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
04 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
03 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
02 Dec 14	32.00000 +1.00	32.00	32.00	32.00	0
01 Dec 14	31.00000 -1.00	31.00	31.00	31.00	80
28 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
27 Nov 14	31.00000 -1.00	31.00	31.00	31.00	31,000
26 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
25 Nov 14	31.00000 -1.00	31.00	31.00	31.00	21
24 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
21 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
20 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
19 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
18 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
17 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
14 Nov 14	31.00000 -1.00	31.00	31.00	31.00	8,138
13 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
12 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
11 Nov 14	31.00000 -1.00	31.00	31.00	31.00	445
10 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
07 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
06 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
05 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
04 Nov 14	31.00000 -1.00	31.00	31.00	31.00	77
03 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
31 Oct 14	32.00000 +1.00	32.00	32.00	32.00	0
30 Oct 14	31.00000 -1.00	31.00	31.00	31.00	108
29 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
28 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
27 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
24 Oct 14	32.00000 +1.00	32.00	32.00	32.00	0
23 Oct 14	31.00000 -1.00	31.00	31.00	31.00	10
22 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
21 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
20 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
17 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
16 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
15 Oct 14	32.00000 +1.00	32.00	32.00	32.00	0
14 Oct 14	31.00000 -1.50	31.00	31.00	31.00	3,124
13 Oct 14	32.50000 +0.00	32.50	32.50	32.50	0
10 Oct 14	32.50000 +0.50	32.50	32.50	32.50	0
09 Oct 14	32.00000 -0.50	32.00	32.00	32.00	44
08 Oct 14	32.50000 +0.50	32.50	32.50	32.50	0
07 Oct 14	32.00000 -0.50	32.00	32.00	32.00	3,000
06 Oct 14	32.50000 +0.00	32.50	32.50	32.50	0
03 Oct 14	32.50000 +0.20	32.50	32.50	32.50	0
02 Oct 14	32.30060 -0.20	32.30	32.00	32.30	2,793
01 Oct 14	32.50000 +0.25	32.50	32.50	32.50	0
30 Sep 14	32.25000 +0.25	32.25	32.00	32.25	917
29 Sep 14	32.00000 -0.50	32.00	32.00	32.00	56
26 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
25 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
24 Sep 14	32.00000 -0.50	32.00	32.00	32.00	413
23 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
22 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
19 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
18 Sep 14	32.00000 +0.00	32.00	32.00	32.00	12
17 Sep 14	32.00000 -0.50	32.00	32.00	32.00	24
16 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
15 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
12 Sep 14	32.00100 -0.50	32.00	32.00	32.00	3,124
11 Sep 14	32.50000 -0.15	32.75	32.00	32.50	20,000
10 Sep 14	32.65000 +0.15	32.65	32.65	32.65	299
09 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
08 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
05 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
04 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
03 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
02 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
01 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
29 Aug 14	32.00000 -1.50	32.00	32.00	32.00	2,249
28 Aug 14	33.50000 +0.00	33.50	33.50	33.50	0
27 Aug 14	33.50000 +0.00	33.50	33.50	33.50	0
26 Aug 14	33.50000 +0.00	33.50	33.50	33.50	0
22 Aug 14	33.50000 +0.75	33.50	33.50	33.50	0
21 Aug 14	32.75000 +0.75	32.75	25.65	32.75	55,800
20 Aug 14	32.00000 +0.00	32.00	32.00	32.00	70
19 Aug 14	32.00000 +0.00	32.00	32.00	32.00	189
18 Aug 14	32.00000 -0.13	32.00	32.00	32.00	10,000
15 Aug 14	32.12500 +0.13	32.13	32.13	32.13	350
14 Aug 14	32.00000 +0.00	32.00	32.00	32.00	1,500
13 Aug 14	32.00000 -0.50	32.00	28.00	32.00	24,300
12 Aug 14	32.50000 +0.50	32.50	32.50	32.50	0
11 Aug 14	32.00000 -0.85	32.00	32.00	32.00	2,203
08 Aug 14	32.85000 +0.35	32.85	32.85	32.85	3,007
07 Aug 14	32.50000 +0.00	32.50	32.50	32.50	0
06 Aug 14	32.50000 +0.00	32.50	32.50	32.50	0
05 Aug 14	32.50000 -0.30	32.50	32.50	32.50	0
04 Aug 14	32.80000 +0.30	32.85	32.80	32.80	4,246
01 Aug 14	32.50000 +0.00	32.50	32.50	32.50	0
31 Jul 14	32.50000 +0.50	32.50	32.50	32.50	0
30 Jul 14	32.00000 +0.00	32.00	32.00	32.00	6,500
29 Jul 14	32.00000 -1.00	32.00	32.00	32.00	2,000
28 Jul 14	33.00000 +0.00	34.00	32.00	33.00	1,133
25 Jul 14	33.00000 -1.00	33.00	33.00	33.00	0
24 Jul 14	34.00000 +1.00	34.00	34.00	34.00	4,761
23 Jul 14	33.00000 -0.50	33.00	33.00	33.00	500
22 Jul 14	33.50000 -0.75	34.31	33.00	33.75	4,082
21 Jul 14	34.25000 +2.25	34.25	34.25	34.25	10,000
18 Jul 14	32.00000 +0.00	32.00	32.00	32.00	1,500
17 Jul 14	32.00000 -1.50	32.00	32.00	32.00	4,672
16 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
15 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
14 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
11 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
10 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
09 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
08 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
07 Jul 14	33.50000 -0.64	33.50	33.50	33.50	0
04 Jul 14	34.14000 +1.14	34.25	34.14	34.14	6,800
03 Jul 14	33.00000 +2.00	35.00	30.05	31.00	10,278
02 Jul 14	31.00000 +1.00	31.50	30.00	30.00	3,193
01 Jul 14	30.00000 -0.50	31.00	28.64	30.50	15,750
30 Jun 14	30.50000 -4.50	34.00	30.00	34.00	94,350
27 Jun 14	35.00000 -0.50	35.00	35.00	35.00	14
26 Jun 14	35.50000 +0.00	35.50	35.50	35.50	0
25 Jun 14	35.50000 +0.50	35.50	35.50	35.50	0
24 Jun 14	35.00000 +0.00	35.00	35.00	35.00	1,000
23 Jun 14	35.00000 -1.00	35.00	35.00	35.00	2,632
20 Jun 14	36.00000 -1.50	37.50	36.00	37.50	3,333
19 Jun 14	37.50000 +1.00	37.70	35.00	36.50	9,510
18 Jun 14	36.50000 +1.25	36.80	35.90	35.90	4,203
17 Jun 14	35.25000 -1.25	36.50	35.00	36.50	48,769
16 Jun 14	36.50000 -11.50	37.50	30.00	32.50	46,191
13 Jun 14	48.00000 +0.00	48.00	48.00	48.00	0
12 Jun 14	48.00000 +0.00	48.00	48.00	48.00	0
11 Jun 14	48.00000 -1.65	48.00	48.00	48.00	0
10 Jun 14	49.65460 +1.65	49.65	49.65	49.65	1,000
09 Jun 14	48.00000 +1.00	48.00	47.00	47.00	7,500
06 Jun 14	47.00000 +0.50	47.00	47.00	47.00	500
05 Jun 14	46.50000 -3.00	50.65	44.00	49.50	59,450
04 Jun 14	49.50000 -7.00	53.00	47.00	53.00	39,791
03 Jun 14	56.50000 +0.00	56.50	56.50	56.50	0
02 Jun 14	56.50000 +0.00	56.50	56.50	56.50	0
30 May 14	56.50000 +3.50	56.50	56.50	56.50	0
29 May 14	53.00000 -3.50	53.00	53.00	53.00	2,500
28 May 14	56.50000 -0.50	57.00	53.00	56.50	550
27 May 14	57.00000 +2.00	58.00	57.00	57.00	2,100
23 May 14	55.00000 +1.00	55.00	55.00	55.00	500
22 May 14	54.00000 +2.00	54.00	54.00	54.00	3,000
21 May 14	52.00000 +1.00	53.00	50.17	51.00	23,293
20 May 14	51.00000 -3.50	54.65	50.25	54.50	13,220
19 May 14	54.50000 +0.50	54.75	54.50	54.50	5,550
16 May 14	54.00000 -1.00	55.00	53.00	54.50	4,462
15 May 14	55.00000 +1.00	55.00	55.00	55.00	2,546
14 May 14	54.00000 +0.50	54.00	53.00	53.50	7,500
13 May 14	53.50000 -3.50	56.00	53.00	56.00	8,664
12 May 14	57.00000 -1.50	58.00	56.00	58.00	10,220
09 May 14	58.50000 +0.00	58.50	58.50	58.50	0
08 May 14	58.50000 -5.50	62.95	58.00	62.95	22,564
07 May 14	64.00000 +3.00	64.00	57.25	61.00	47,168
06 May 14	61.00000 +0.30	65.13	58.00	60.50	46,553
02 May 14	60.70000 +0.00	61.20	60.70	60.70	10,696
01 May 14	60.70000 +0.70	60.70	60.70	60.70	4,922
30 Apr 14	60.00000 -3.20	63.00	60.00	63.00	25,819
29 Apr 14	63.20200 -1.80	63.20	63.20	63.20	96
28 Apr 14	65.00000 +0.00	67.00	63.00	65.00	1,706
25 Apr 14	65.00000 -7.50	67.00	65.00	67.00	11,000
24 Apr 14	72.50000 +0.00	72.50	72.50	72.50	0
23 Apr 14	72.50000 +2.20	72.50	72.50	72.50	0
22 Apr 14	70.30000 -2.20	70.30	70.30	70.30	2,460
17 Apr 14	72.50000 -1.22	72.50	72.50	72.50	0
16 Apr 14	73.72500 +1.22	73.72	73.72	73.72	3,469
15 Apr 14	72.50000 +0.00	72.50	72.50	72.50	0
14 Apr 14	72.50000 +0.00	72.50	72.50	72.50	0
11 Apr 14	72.50000 +0.00	73.78	70.30	72.50	150
10 Apr 14	72.50000 +2.35	73.95	70.25	72.50	1,022
09 Apr 14	70.15000 -2.85	70.15	70.15	70.15	81
08 Apr 14	73.00000 +1.50	73.00	73.00	73.00	1,000
07 Apr 14	71.50000 +1.35	73.00	70.15	71.50	967
04 Apr 14	70.15000 -1.35	70.15	70.15	70.15	2,552
03 Apr 14	71.50000 +0.00	72.90	70.00	71.50	3,572
02 Apr 14	71.50000 -8.50	80.00	70.00	80.00	86,910
01 Apr 14	80.00000 -1.50	80.00	80.00	80.00	176
31 Mar 14	81.50000 +0.50	83.00	80.00	83.00	9,500
28 Mar 14	81.00000 -4.00	81.00	81.00	81.00	12,500
27 Mar 14	85.00000 +0.00	85.00	85.00	85.00	0
26 Mar 14	85.00000 +1.00	85.00	83.05	84.00	958
25 Mar 14	84.00000 +0.50	85.00	83.00	83.50	604
24 Mar 14	83.50000 +0.00	83.50	83.50	83.50	0
21 Mar 14	83.50000 -1.50	86.60	80.13	85.00	43,000
20 Mar 14	85.00000 +5.00	86.25	85.00	85.00	6,750
19 Mar 14	80.00000 -3.50	80.00	80.00	80.00	370
18 Mar 14	83.50000 +0.00	87.00	80.00	83.50	135
17 Mar 14	83.50000 +3.36	83.50	83.50	83.50	0
14 Mar 14	80.14000 -3.36	80.14	80.14	80.14	25
13 Mar 14	83.50000 +3.00	83.50	83.50	83.50	0
12 Mar 14	80.50000 -4.50	80.50	80.50	80.50	2,000
11 Mar 14	85.00000 +4.80	88.55	80.06	85.00	481
10 Mar 14	80.20000 +0.20	80.20	80.00	80.20	30,000
07 Mar 14	80.00000 -5.00	80.00	80.00	80.00	1,117
06 Mar 14	85.00000 +3.00	86.00	84.00	84.00	7,000
05 Mar 14	82.00000 -2.50	82.00	82.00	82.00	461
04 Mar 14	84.50000 -1.50	85.00	82.00	85.00	1,443
03 Mar 14	86.00000 -4.00	86.00	85.00	86.00	8,000
28 Feb 14	90.00000 +0.00	90.00	88.00	90.00	5,547
27 Feb 14	90.00000 -3.50	90.00	90.00	90.00	2,038
26 Feb 14	93.50000 +0.46	93.50	93.50	93.50	0
25 Feb 14	93.04000 +0.00	93.04	93.00	93.04	1,513
24 Feb 14	93.04000 -3.96	93.04	93.04	93.04	9
21 Feb 14	97.00000 +3.00	97.00	97.00	97.00	1,000
20 Feb 14	94.00000 -5.00	101.00	93.34	99.00	4,120
19 Feb 14	99.00000 -3.50	100.00	97.00	100.00	4,479
18 Feb 14	102.50000 +2.50	102.50	102.50	102.50	0
17 Feb 14	100.00000 -2.50	100.00	95.00	100.00	2,027
14 Feb 14	102.50000 +0.00	102.50	102.50	102.50	0
13 Feb 14	102.50000 +1.50	104.25	100.00	101.00	2,596
12 Feb 14	101.00000 +1.00	101.00	101.00	101.00	1,050
11 Feb 14	100.00000 -1.75	100.00	100.00	100.00	1,000
10 Feb 14	101.75000 +0.00	101.75	101.75	101.75	0
07 Feb 14	101.75000 -0.25	103.00	100.00	101.75	355
06 Feb 14	102.00000 -1.25	102.00	102.00	102.00	1,500
05 Feb 14	103.25000 +0.00	103.25	103.25	103.25	0
04 Feb 14	103.25000 +0.25	103.50	103.00	103.25	2,056
03 Feb 14	103.00000 -1.00	103.00	101.00	103.00	3,000
31 Jan 14	104.00000 +0.50	104.00	104.00	104.00	0
30 Jan 14	103.50000 -1.50	103.50	103.50	103.50	950
29 Jan 14	105.00000 +0.00	105.50	103.00	105.00	1,593
28 Jan 14	105.00000 -1.00	107.00	103.00	105.00	11,886
27 Jan 14	106.00000 -2.00	106.00	106.00	106.00	10,000
24 Jan 14	108.00000 -1.00	111.45	106.00	109.00	1,978
23 Jan 14	109.00000 +1.00	112.00	104.00	108.00	10,234
22 Jan 14	108.00000 +4.65	109.00	104.00	104.00	7,448
21 Jan 14	103.35000 +0.85	103.35	103.35	103.35	6,000
20 Jan 14	102.50000 +0.00	103.65	95.14	102.50	6,118
17 Jan 14	102.50000 +0.00	104.95	100.00	102.50	5,812
16 Jan 14	102.50000 +5.00	105.00	99.95	99.95	4,842
15 Jan 14	97.50000 +4.50	100.00	93.00	93.00	12,941
14 Jan 14	93.00000 +1.57	93.00	93.00	93.00	500
13 Jan 14	91.42930 +3.55	91.43	87.00	88.50	6,662
10 Jan 14	87.88000 -0.22	87.88	87.66	87.88	1,331
09 Jan 14	88.10000 -1.40	88.10	88.00	88.10	1,290
08 Jan 14	89.50000 +0.00	91.95	87.75	89.50	7,966
07 Jan 14	89.50000 +3.50	91.95	86.50	86.50	20,007
06 Jan 14	86.00000 +0.00	86.48	85.00	86.00	5,000
03 Jan 14	86.00000 -1.50	86.00	86.00	86.00	0
02 Jan 14	87.50000 -4.00	88.50	85.00	87.50	6,000
31 Dec 13	91.50000 +3.00	91.50	91.50	91.50	0
30 Dec 13	88.50000 -1.50	88.50	88.50	88.50	1,500
27 Dec 13	90.00000 -1.50	90.00	90.00	90.00	541
24 Dec 13	91.50000 +1.50	91.50	91.50	91.50	0
23 Dec 13	90.00000 -1.50	90.00	90.00	90.00	2,000
20 Dec 13	91.50000 +0.00	91.50	91.50	91.50	0
19 Dec 13	91.50000 -0.50	91.50	91.50	91.50	0
18 Dec 13	92.00000 +2.00	92.00	92.00	92.00	5,000
17 Dec 13	90.00000 -1.50	90.00	88.00	90.00	10,324
16 Dec 13	91.50000 -8.00	93.05	86.73	93.05	30,830
13 Dec 13	99.50000 +2.00	100.00	95.00	97.50	1,840
12 Dec 13	97.50000 -8.50	100.00	93.00	100.00	31,920
11 Dec 13	106.00000 -2.50	106.00	106.00	106.00	1,070
10 Dec 13	108.50000 -15.40	117.00	105.00	117.00	23,976
09 Dec 13	123.90000 +3.90	123.90	120.00	123.90	6,000
06 Dec 13	120.00000 -4.00	120.00	120.00	120.00	1,946
05 Dec 13	124.00000 -3.00	125.00	120.00	124.00	1,259
04 Dec 13	127.00000 +3.00	127.33	127.00	127.00	2,000
03 Dec 13	124.00000 -2.00	125.00	118.00	122.50	10,063
02 Dec 13	126.00000 -3.00	129.00	125.00	129.00	5,127
29 Nov 13	129.00000 +0.32	129.00	127.09	129.00	3,385
28 Nov 13	128.67999 +1.68	128.68	128.68	128.68	3,500
27 Nov 13	127.00000 -4.00	127.00	127.00	127.00	1,500
26 Nov 13	131.00000 +1.00	131.50	128.68	130.00	5,025
25 Nov 13	130.00000 -2.00	132.00	123.00	127.50	16,000
22 Nov 13	132.00000 +7.00	132.00	132.00	132.00	756
21 Nov 13	125.00000 -1.76	125.00	125.00	125.00	90
20 Nov 13	126.76000 -2.24	126.76	124.89	126.76	2,821
19 Nov 13	129.00000 +5.00	131.00	120.00	125.00	24,237
18 Nov 13	124.00000 -0.10	124.00	120.00	124.00	5,712
15 Nov 13	124.10000 +4.10	124.10	124.10	124.10	4,000
14 Nov 13	120.00000 -5.00	120.00	118.00	120.00	3,204
13 Nov 13	125.00000 +2.00	127.00	120.50	127.00	9,088
12 Nov 13	123.00000 +0.00	123.00	123.00	123.00	1,500
11 Nov 13	123.00000 -4.50	123.00	123.00	123.00	1,850
08 Nov 13	127.50000 +1.00	127.50	123.00	127.50	48,458
07 Nov 13	126.50000 -2.50	126.50	124.40	126.50	3,444
06 Nov 13	129.00000 -0.50	132.93	125.00	129.50	29,025
05 Nov 13	129.50000 +0.00	133.00	127.20	129.50	11,117
04 Nov 13	129.50000 -2.00	135.00	125.00	131.50	24,331
01 Nov 13	131.50000 -0.50	136.00	128.79	130.50	6,698
31 Oct 13	132.00000 +1.50	132.00	132.00	132.00	5,834
30 Oct 13	130.50000 +0.00	132.00	126.00	130.50	5,744
29 Oct 13	130.50000 -0.50	134.50	127.00	131.00	17,132
28 Oct 13	131.00000 +4.00	135.47	125.20	127.00	44,220
25 Oct 13	127.00000 +8.00	133.00	121.15	121.15	38,922
24 Oct 13	119.00000 +3.00	127.00	115.00	116.00	88,497
23 Oct 13	116.00000 +4.50	120.00	114.10	114.10	12,197
22 Oct 13	111.50000 +2.50	118.00	109.00	109.00	35,829
21 Oct 13	109.00000 +0.00	113.00	107.28	109.00	5,637
18 Oct 13	109.00000 -2.50	113.00	106.35	109.00	6,704
17 Oct 13	111.50000 -1.00	117.00	109.00	112.50	24,272
16 Oct 13	112.50000 +6.50	117.00	109.00	109.00	24,225
15 Oct 13	106.00000 -1.50	110.00	103.36	107.50	20,104
14 Oct 13	107.50000 +0.00	114.00	98.10	107.50	57,553
11 Oct 13	107.50000 +8.50	111.00	98.00	99.00	80,758
10 Oct 13	99.00000 +12.50	103.00	89.25	89.25	70,970
09 Oct 13	86.50000 +2.50	91.03	84.12	85.00	47,982
08 Oct 13	84.00000 +6.00	85.72	80.00	80.00	166,591
07 Oct 13	78.00000 +3.00	78.00	78.00	78.00	0
04 Oct 13	75.00000 -4.00	75.00	73.00	75.00	2,962
03 Oct 13	79.00000 -2.50	80.00	74.49	80.00	14,092
02 Oct 13	81.50000 +0.00	81.50	78.07	81.50	36,336
01 Oct 13	81.50000 +4.10	87.00	77.20	77.50	184,030
30 Sep 13	77.40000 +4.40	77.40	71.00	73.00	82,760
27 Sep 13	73.00000 +4.00	74.00	70.00	71.50	17,478
26 Sep 13	69.00000 -1.75	69.00	67.55	69.00	47,000
25 Sep 13	70.75000 +3.18	70.75	70.75	70.75	0
24 Sep 13	67.56500 -2.93	67.57	67.57	67.57	22
23 Sep 13	70.50000 +2.93	70.50	63.00	70.50	12,500
20 Sep 13	67.56500 -3.18	67.57	67.57	67.57	726
19 Sep 13	70.75000 +2.14	70.75	70.75	70.75	0
18 Sep 13	68.60500 -2.84	68.61	66.00	68.61	6,700
17 Sep 13	71.45000 +0.70	71.45	71.45	71.45	640
16 Sep 13	70.75000 +0.00	70.75	70.75	70.75	0
13 Sep 13	70.75000 +0.00	73.22	67.57	70.75	2,692
12 Sep 13	70.75000 +3.00	72.00	67.57	70.75	813
11 Sep 13	67.75000 -3.00	67.75	67.75	67.75	7,000
10 Sep 13	70.75000 +0.00	73.93	69.00	70.75	5,999
09 Sep 13	70.75000 +0.00	73.22	69.00	70.75	3,794
06 Sep 13	70.75000 +0.75	75.00	68.55	70.00	16,444
05 Sep 13	70.00000 +2.50	70.00	66.00	67.50	3,500
04 Sep 13	67.50000 +0.00	67.50	67.50	67.50	0
03 Sep 13	67.50000 +0.50	67.50	67.50	67.50	0
02 Sep 13	67.00000 +0.50	69.00	65.50	66.50	10,995
30 Aug 13	66.50000 +4.00	70.30	63.80	63.80	24,500
29 Aug 13	62.50000 +3.00	63.80	61.25	61.25	20,133
28 Aug 13	59.50000 +2.00	63.00	58.00	58.00	12,567
27 Aug 13	57.50000 +1.62	57.50	57.50	57.50	0
23 Aug 13	55.88000 -1.62	55.88	55.88	55.88	565
22 Aug 13	57.50000 -4.50	57.50	57.50	57.50	0
21 Aug 13	62.00000 +4.50	62.00	62.00	62.00	500
20 Aug 13	57.50000 -4.50	57.50	57.50	57.50	0
19 Aug 13	62.00000 +2.00	62.00	62.00	62.00	900
16 Aug 13	60.00000 +6.91	62.00	60.00	60.00	1,770
15 Aug 13	53.09000 -4.41	53.09	53.09	53.09	150
14 Aug 13	57.50000 +3.50	57.50	57.50	57.50	0
13 Aug 13	54.00000 -3.50	54.00	54.00	54.00	1,000
12 Aug 13	57.50000 +2.50	62.00	55.00	55.00	3,263
09 Aug 13	55.00000 +15.00	58.00	48.00	48.00	16,500
08 Aug 13	40.00000 -5.00	40.00	40.00	40.00	200
07 Aug 13	45.00000 +0.00	45.00	45.00	45.00	0
06 Aug 13	45.00000 +5.00	48.00	40.00	45.00	1,500
05 Aug 13	40.00000 -5.00	40.00	40.00	40.00	211
02 Aug 13	45.00000 +3.50	46.00	42.90	42.90	11,129
01 Aug 13	41.50000 -2.50	42.00	38.00	42.00	1,851
31 Jul 13	44.00000 +0.00	44.00	44.00	44.00	0
30 Jul 13	44.00000 +5.00	44.00	44.00	44.00	0
29 Jul 13	39.00000 -7.50	39.00	39.00	39.00	10,000
26 Jul 13	46.50000 -2.50	49.00	41.00	49.00	3,677
25 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
24 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
23 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
22 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
19 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
18 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
17 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
16 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
15 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
12 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
11 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
10 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
09 Jul 13	49.00000 +4.00	49.00	49.00	49.00	0
08 Jul 13	45.00000 -7.12	45.00	45.00	45.00	2,000
05 Jul 13	52.12000 +5.12	52.12	52.12	52.12	54
04 Jul 13	47.00000 -8.00	47.00	47.00	47.00	2,000
03 Jul 13	55.00000 +4.00	55.00	55.00	55.00	350
02 Jul 13	51.00000 +0.00	51.00	51.00	51.00	0
01 Jul 13	51.00000 +0.00	51.00	51.00	51.00	0
28 Jun 13	51.00000 +4.00	51.00	51.00	51.00	0
27 Jun 13	47.00000 -4.00	47.00	47.00	47.00	18
26 Jun 13	51.00000 +0.00	51.00	51.00	51.00	0
25 Jun 13	51.00000 +4.00	51.00	51.00	51.00	0
24 Jun 13	47.00000 -4.00	47.00	47.00	47.00	27
21 Jun 13	51.00000 +0.00	51.00	51.00	51.00	0
20 Jun 13	51.00000 +0.00	54.50	46.50	51.00	10,653
19 Jun 13	51.00000 +0.00	53.50	47.00	51.00	3,958
18 Jun 13	51.00000 -2.50	54.00	47.00	53.50	3,081
17 Jun 13	53.50000 +0.00	53.50	53.50	53.50	0
14 Jun 13	53.50000 +0.00	53.50	53.50	53.50	0
13 Jun 13	53.50000 +1.00	53.50	53.50	53.50	0
12 Jun 13	52.50000 -2.50	52.50	50.07	52.50	4,015
11 Jun 13	55.00000 +0.00	55.00	52.50	55.00	5
10 Jun 13	55.00000 +0.00	55.00	52.00	55.00	9,000
07 Jun 13	55.00000 +0.00	55.00	52.00	55.00	500
06 Jun 13	55.00000 +2.00	60.99	55.00	55.00	4,926
05 Jun 13	53.00000 +0.00	53.00	53.00	53.00	0
04 Jun 13	53.00000 +0.00	58.00	50.10	53.00	7,264
03 Jun 13	53.00000 +0.00	53.00	53.00	53.00	0
31 May 13	53.00000 +0.00	54.95	49.20	53.00	10,002
30 May 13	53.00000 -5.00	53.00	50.96	53.00	12,000
29 May 13	58.00000 -3.00	62.00	54.00	61.00	10,621
28 May 13	61.00000 +0.00	61.00	61.00	61.00	0
24 May 13	61.00000 +0.00	61.00	61.00	61.00	0
23 May 13	61.00000 -1.00	61.00	61.00	61.00	0
22 May 13	62.00000 +0.00	62.00	62.00	62.00	0
21 May 13	62.00000 -5.00	62.00	62.00	62.00	0
20 May 13	67.00000 +0.00	67.00	67.00	67.00	4
17 May 13	67.00000 +5.00	67.00	67.00	67.00	400
16 May 13	62.00000 +0.00	66.90	59.00	62.00	756
15 May 13	62.00000 +0.00	62.00	62.00	62.00	0
14 May 13	62.00000 +1.00	65.00	62.00	62.00	1,500
13 May 13	61.00000 -0.13	61.00	61.00	61.00	0
09 May 13	61.12770 +1.13	61.13	61.00	61.00	1,000
08 May 13	60.00000 +1.50	60.00	58.50	58.50	47
03 May 13	58.50000 +7.30	60.00	58.50	58.50	2,500
02 May 13	51.20000 +1.20	56.23	51.20	53.50	2,540
01 May 13	50.00000 -6.25	53.50	50.00	53.50	48
30 Apr 13	56.25000 +6.25	56.25	50.00	53.50	14,065
29 Apr 13	50.00000 +0.00	53.85	50.00	53.50	12,777
26 Apr 13	50.00000 -3.85	53.50	50.00	53.50	12
25 Apr 13	53.85000 +1.85	55.50	47.00	55.00	2,123
23 Apr 13	52.00000 -5.00	55.00	50.00	55.00	7,000
19 Apr 13	57.00000 -9.00	62.00	57.00	62.00	2,750
18 Apr 13	66.00000 +9.00	66.00	57.00	62.00	3,556
17 Apr 13	57.00000 -9.00	62.00	57.00	62.00	30
16 Apr 13	66.00000 +3.00	66.00	57.10	60.00	19,135
11 Apr 13	63.00000 +1.54	63.00	63.00	63.00	3,000
08 Apr 13	61.46030 +5.46	61.46	59.00	59.00	1,100
05 Apr 13	56.00000 -7.00	59.00	56.00	59.00	10
04 Apr 13	63.00000 +6.00	63.00	59.00	59.00	1,563
02 Apr 13	57.00000 -3.00	63.00	57.00	61.00	1,105
28 Mar 13	60.00000 +0.00	61.00	60.00	61.00	2,005
25 Mar 13	60.00000 -5.00	70.25	60.00	68.00	3,500
22 Mar 13	65.00000 +0.00	68.00	65.00	68.00	1,521
21 Mar 13	65.00000 +1.09	69.00	65.00	66.50	13,621
19 Mar 13	63.91000 -9.22	68.00	60.00	68.00	6,519
18 Mar 13	73.13000 +5.13	73.13	72.00	72.50	2,624
15 Mar 13	68.00000 +0.76	72.50	63.15	72.50	3,647
07 Mar 13	67.24450 -5.26	72.50	67.24	72.50	1,350
06 Mar 13	72.50000 -2.50	75.00	72.00	75.00	3,549
05 Mar 13	75.00000 -6.30	79.00	75.00	79.00	4,725
04 Mar 13	81.30000 +7.80	81.49	73.00	77.50	4,889
01 Mar 13	73.50000 -1.50	77.50	73.50	77.50	1,400
28 Feb 13	75.00000 +1.35	77.00	71.00	72.00	3,764
27 Feb 13	73.65000 +11.55	73.90	70.00	70.00	8,535
26 Feb 13	62.10000 +0.10	67.00	62.10	67.00	67
25 Feb 13	62.00000 -0.10	67.00	62.00	67.00	135
21 Feb 13	62.10000 -4.90	67.00	62.10	67.00	50
20 Feb 13	67.00000 -0.40	67.00	67.00	67.00	854
19 Feb 13	67.40000 +5.32	67.40	62.00	66.00	7,484
14 Feb 13	62.08000 +0.08	66.00	62.08	66.00	97
13 Feb 13	62.00000 -8.00	67.00	62.00	66.00	670
12 Feb 13	70.00000 +5.50	70.00	66.00	66.00	160,000
11 Feb 13	64.50000 +4.50	66.00	59.96	60.00	18,262
08 Feb 13	60.00000 -5.00	62.00	60.00	61.00	146,997
07 Feb 13	65.00000 -5.00	65.00	61.00	65.00	2,839
06 Feb 13	70.00000 +0.00	71.75	70.00	71.75	1,150
04 Feb 13	70.00000 +5.00	72.50	70.00	72.50	3
01 Feb 13	65.00000 -8.00	72.50	65.00	72.50	1,026
31 Jan 13	73.00000 +0.00	77.50	73.00	77.50	43
30 Jan 13	73.00000 +0.00	73.00	73.00	73.00	2,500
29 Jan 13	73.00000 +0.00	76.50	73.00	76.50	4,156
28 Jan 13	73.00000 +0.00	73.00	73.00	73.00	1,000
25 Jan 13	73.00000 -5.00	77.50	73.00	75.00	8,587
24 Jan 13	78.00000 +5.88	78.00	75.00	75.00	60,000
23 Jan 13	72.12500 +2.13	75.00	72.13	75.00	41
22 Jan 13	70.00000 -5.00	75.00	70.00	75.00	12,000
17 Jan 13	75.00000 -5.00	79.00	73.00	79.00	15,850
16 Jan 13	80.00000 +5.00	80.00	75.00	80.00	9,749
15 Jan 13	75.00000 -12.50	80.00	75.00	80.00	1,821
14 Jan 13	87.50000 -2.16	88.00	78.00	88.00	160,417
11 Jan 13	89.66000 +1.26	89.66	83.00	86.00	8,673
10 Jan 13	88.40000 +5.40	88.40	82.00	87.00	4,803
09 Jan 13	83.00000 +0.04	88.50	83.00	86.00	1,239
08 Jan 13	82.96000 -0.04	86.00	80.00	85.00	12,402
07 Jan 13	83.00000 -10.00	83.00	81.00	83.00	10,130
04 Jan 13	93.00000 +8.00	93.00	91.00	91.00	700
03 Jan 13	85.00000 -10.00	91.00	85.00	91.00	6,592
02 Jan 13	95.00000 +2.00	99.50	90.96	90.96	23,147
31 Dec 12	93.00000 +10.85	93.00	86.68	87.00	7,300
28 Dec 12	82.15000 -9.85	90.00	82.00	90.00	30,109
27 Dec 12	92.00000 -2.00	101.90	82.00	93.50	17,628
24 Dec 12	94.00000 -9.00	115.00	84.50	104.00	60,352
21 Dec 12	103.00000 +6.00	108.00	92.00	92.00	37,069
20 Dec 12	97.00000 +7.00	97.00	82.00	84.50	16,322
19 Dec 12	90.00000 +5.00	90.00	79.15	81.50	7,989
18 Dec 12	85.00000 +8.00	85.00	77.00	79.00	19,554
17 Dec 12	77.00000 -3.00	82.12	77.00	77.50	3,766
14 Dec 12	80.00000 -2.00	85.00	75.70	78.00	50,591
13 Dec 12	82.00000 +15.00	82.00	68.00	68.00	60,561
12 Dec 12	67.00000 +8.10	67.00	58.70	58.70	31,224
11 Dec 12	58.90000 +3.90	60.00	48.00	55.00	122,773
10 Dec 12	55.00000 -6.56	60.00	50.00	60.00	27,706
07 Dec 12	61.56000 -3.44	66.01	59.00	62.50	9,238
06 Dec 12	65.00000 +10.00	65.00	55.00	60.00	52,269
05 Dec 12	55.00000 -0.10	60.00	55.00	60.00	2,235
04 Dec 12	55.10000 -5.90	62.00	55.10	62.00	13,175
03 Dec 12	61.00000 +1.00	65.00	60.00	65.00	125,238
30 Nov 12	60.00000 -7.00	65.00	60.00	65.00	22,413
29 Nov 12	67.00000 -5.00	70.15	67.00	70.15	2,839
28 Nov 12	72.00000 +5.00	75.00	64.97	64.97	32,395
27 Nov 12	67.00000 +10.00	67.00	50.00	53.50	56,659
26 Nov 12	57.00000 +4.56	57.00	53.50	53.50	90,000
23 Nov 12	52.43950 -0.06	53.50	52.44	53.50	843
22 Nov 12	52.50000 +0.00	57.00	52.50	53.50	634
20 Nov 12	52.50000 -0.30	53.50	50.00	53.50	1,337
19 Nov 12	52.80000 +0.00	53.50	50.00	53.50	3,465
15 Nov 12	52.80000 +4.80	53.50	52.80	53.50	53
13 Nov 12	48.00000 +3.00	53.50	48.00	53.50	2,000
12 Nov 12	45.00000 -15.10	58.00	45.00	58.00	25,272
09 Nov 12	60.10000 -0.90	60.10	55.00	60.10	5,784
08 Nov 12	61.00000 +1.00	63.50	57.02	63.50	9,049
07 Nov 12	60.00000 -2.90	63.50	60.00	63.50	3,157
06 Nov 12	62.90000 -10.10	65.00	57.75	65.00	19,461
05 Nov 12	73.00000 -4.50	73.50	73.00	73.50	1,000
02 Nov 12	77.50000 -0.18	79.00	77.50	79.00	5,500
31 Oct 12	77.68000 -0.32	79.00	77.68	79.00	1,905
30 Oct 12	78.00000 -7.00	79.00	73.00	79.00	6,700
29 Oct 12	85.00000 +3.00	85.00	81.50	83.00	1,500
26 Oct 12	82.00000 -1.75	83.00	72.00	83.00	33,548
25 Oct 12	83.75000 +7.75	88.50	82.00	88.50	10,545
24 Oct 12	76.00000 -26.00	97.00	76.00	95.00	30,526
23 Oct 12	102.00000 -1.00	102.00	93.75	97.50	3,935
22 Oct 12	103.00000 +1.67	105.00	97.50	97.50	7,919
19 Oct 12	101.33000 -10.67	110.00	95.00	102.50	56,701
18 Oct 12	112.00000 +4.00	112.00	107.00	107.00	5,000
17 Oct 12	108.00000 +3.00	115.00	97.00	97.50	80,256
16 Oct 12	105.00000 +5.00	105.00	85.00	96.00	44,167
15 Oct 12	100.00000 +32.00	120.00	76.37	76.37	117,761
12 Oct 12	68.00000 +1.69	75.50	61.10	62.00	24,629
11 Oct 12	66.31120 +18.91	66.31	47.50	51.00	36,434
10 Oct 12	47.40000 -3.10	51.00	47.40	51.00	724
09 Oct 12	50.50000 -2.50	56.00	44.30	55.00	58,510
08 Oct 12	53.00000 +0.00	55.00	48.00	55.00	7,510
05 Oct 12	53.00000 -5.75	58.75	52.00	57.00	5,542
04 Oct 12	58.75000 +3.75	60.00	52.00	59.00	6,629
03 Oct 12	55.00000 -2.00	61.00	55.00	61.00	10,012
02 Oct 12	57.00000 -3.35	61.00	57.00	61.00	7,423
01 Oct 12	60.35000 -0.15	61.00	51.50	58.50	18,473
28 Sep 12	60.50000 -59.50	90.00	57.00	90.00	72,653
27 Sep 12	120.00000 +0.00	125.00	120.00	125.00	22
26 Sep 12	120.00000 -5.00	125.00	120.00	125.00	1,000
25 Sep 12	125.00000 -3.00	125.10	120.00	125.10	6,151
24 Sep 12	128.00000 +0.00	130.00	125.50	127.50	80,529
21 Sep 12	128.00000 +1.00	128.00	127.00	128.00	7,250
20 Sep 12	127.00000 +0.00	130.00	127.00	130.00	4,000
19 Sep 12	127.00000 -3.00	130.00	127.00	130.00	81
18 Sep 12	130.00000 +3.00	130.00	127.00	130.00	751
17 Sep 12	127.00000 -6.00	133.50	127.00	133.50	21,447
14 Sep 12	133.00000 +0.00	133.00	133.00	133.00	2,650
13 Sep 12	133.00101 -2.10	138.00	133.00	138.00	1,464
12 Sep 12	135.10001 -14.90	135.10	135.10	135.10	154
11 Sep 12	150.00000 -5.00	155.00	144.50	155.00	3,043
10 Sep 12	155.00011 -3.00	160.00	155.00	157.50	3,203
07 Sep 12	158.00000 +3.00	158.00	155.00	157.50	3,800
06 Sep 12	155.00000 +7.00	157.50	155.00	157.50	500
05 Sep 12	148.00000 -7.00	157.50	148.00	157.50	1,000
04 Sep 12	155.00011 -25.00	163.00	155.00	163.00	13,830
03 Sep 12	180.00000 +0.00	184.00	180.00	184.00	1,000
31 Aug 12	180.00000 +0.00	184.00	180.00	184.00	1,200
29 Aug 12	180.00000 -10.00	185.00	180.00	185.00	120
28 Aug 12	190.00000 +3.50	190.00	170.00	186.50	6,083
24 Aug 12	186.50000 -3.50	186.50	182.80	186.00	1,000
23 Aug 12	190.00000 +9.00	190.00	180.00	185.00	51,500
20 Aug 12	181.00000 +1.00	185.00	181.00	185.00	1,092
17 Aug 12	180.00000 +0.00	185.00	180.00	185.00	100
16 Aug 12	180.00000 +0.00	185.00	180.00	185.00	1,160
15 Aug 12	180.00000 -1.50	185.00	180.00	185.00	3,148
14 Aug 12	181.50000 -8.50	193.90	175.00	193.00	7,690
13 Aug 12	190.00000 +30.00	193.00	174.25	174.25	50,810
09 Aug 12	160.00000 -2.00	161.00	152.00	160.50	6,210
08 Aug 12	162.00000 -10.00	162.00	145.00	162.00	49,823
07 Aug 12	172.00000 -2.00	172.00	172.00	172.00	1,069
06 Aug 12	174.00000 -3.00	177.00	174.00	177.00	14,100
03 Aug 12	177.00000 -10.00	185.00	177.00	185.00	3,362
02 Aug 12	187.00000 -10.00	187.00	185.00	187.00	9,000
01 Aug 12	197.00000 -6.00	203.00	196.00	203.00	4,900
27 Jul 12	203.00000 -2.60	210.00	203.00	206.50	6,000
25 Jul 12	205.60001 +3.60	206.50	205.60	206.00	1,000
24 Jul 12	202.00000 +0.00	210.00	202.00	205.00	37,500
23 Jul 12	202.00000 +0.00	202.00	202.00	202.00	77
20 Jul 12	202.00000 -1.00	206.00	202.00	206.00	500
18 Jul 12	203.00000 +3.00	206.00	203.00	203.50	4,250
17 Jul 12	200.00000 +0.00	203.50	200.00	203.50	200
16 Jul 12	200.00000 -10.00	210.00	200.00	210.00	4,260
13 Jul 12	210.00011 +2.66	213.00	205.00	213.00	12,807
12 Jul 12	207.33630 -12.66	218.00	207.34	218.00	4,200
11 Jul 12	220.00000 +0.00	220.00	215.00	220.00	12,500
10 Jul 12	220.00000 -5.00	227.00	220.00	227.00	4,750
09 Jul 12	225.00000 -2.00	229.00	225.00	228.50	37
06 Jul 12	227.00000 +0.00	233.00	227.00	231.00	5,462
05 Jul 12	227.00000 -20.00	247.00	220.00	247.00	35,981
04 Jul 12	247.00000 -13.00	255.00	220.00	255.00	69,556
03 Jul 12	260.00000 -53.00	300.00	260.00	300.00	39,160
02 Jul 12	313.00000 -2.80	319.04	313.00	315.00	2,642
29 Jun 12	315.79999 +5.80	318.00	308.00	311.00	12,015
28 Jun 12	310.00000 +0.00	311.00	310.00	311.00	1,000
27 Jun 12	310.00000 +0.00	312.50	310.00	312.50	1,010
26 Jun 12	310.00000 -13.00	312.50	310.00	312.50	2,823
25 Jun 12	323.00000 -2.00	323.00	313.00	323.00	12,500
22 Jun 12	325.00000 -1.00	326.50	325.00	326.50	2,500
21 Jun 12	326.00000 +1.00	327.50	326.00	327.50	1,700
20 Jun 12	325.00000 -3.00	325.00	325.00	325.00	2,400
19 Jun 12	328.00000 +4.13	329.00	328.00	328.00	2,000
14 Jun 12	323.87000 +0.87	328.00	323.87	326.50	831
13 Jun 12	323.00000 -12.00	330.00	323.00	330.00	9,000
12 Jun 12	335.00000 -0.50	337.50	335.00	337.50	1,000
11 Jun 12	335.50000 -3.50	337.50	330.00	337.50	1,614
08 Jun 12	339.00000 +4.00	339.00	338.50	338.50	2,000
07 Jun 12	335.00000 +0.00	338.50	335.00	338.50	2,500
06 Jun 12	335.00000 -3.70	338.50	335.00	338.50	2,000
01 Jun 12	338.70001 -4.17	342.87	338.70	342.87	3,388
31 May 12	342.87000 +2.87	348.00	342.87	345.00	5,040
30 May 12	340.00000 -2.00	347.25	338.25	342.00	18,773
29 May 12	342.00000 +4.00	342.00	338.00	341.00	1,806
28 May 12	338.00000 -1.38	345.00	338.00	341.00	7,740
24 May 12	339.38000 +6.38	341.00	335.00	337.50	13,965
23 May 12	333.00000 -5.00	337.50	333.00	337.50	4,000
22 May 12	338.00000 -7.75	341.00	338.00	341.00	1,450
21 May 12	345.75000 +15.35	345.75	335.00	335.00	8,250
18 May 12	330.39999 -0.40	334.00	330.40	334.00	2,000
17 May 12	330.79999 -2.20	335.50	330.80	333.00	1,020
16 May 12	333.00000 -4.00	333.00	330.00	333.00	2,500
15 May 12	337.00000 +1.00	337.50	335.00	337.50	7,530
14 May 12	336.00000 -6.12	337.50	336.00	337.50	2,080
11 May 12	342.12000 +6.12	342.12	339.00	339.00	300
10 May 12	336.00000 +0.00	339.15	336.00	337.50	1,490
09 May 12	336.00000 -4.00	338.00	330.00	338.00	10,875
08 May 12	340.00000 -13.88	347.12	340.00	347.12	6,762
04 May 12	353.88000 -4.62	360.75	347.17	358.50	10,902
03 May 12	358.50000 +3.50	377.00	358.50	363.50	39,782
02 May 12	355.00000 +16.12	355.00	334.00	336.50	15,172
01 May 12	338.88000 +21.88	338.88	320.75	320.75	21,877
30 Apr 12	317.00000 +0.50	320.75	317.00	317.00	2,000
27 Apr 12	316.50000 +4.50	317.00	310.00	312.00	18,000
26 Apr 12	312.00000 +3.75	312.00	307.00	311.00	15,275
25 Apr 12	308.25000 +0.00	311.00	307.00	311.00	3,868
24 Apr 12	308.25000 -5.75	312.00	308.25	312.00	126
20 Apr 12	314.00000 -1.95	314.00	312.00	314.00	1,000
19 Apr 12	315.95001 +4.95	315.95	314.38	314.38	12,000
18 Apr 12	311.00000 -1.00	313.95	305.00	313.50	15,930
11 Apr 12	312.00000 -1.00	315.00	312.00	315.00	2,000
10 Apr 12	313.00000 -8.00	320.00	313.00	320.00	20,079
05 Apr 12	321.00000 -2.00	326.00	317.00	325.00	22,136
03 Apr 12	323.00000 +0.25	326.72	323.00	326.00	2,979
02 Apr 12	322.75000 +1.50	326.00	322.75	324.00	5,100
30 Mar 12	321.25000 -2.75	324.00	321.25	324.00	2,000
29 Mar 12	324.00000 +4.00	327.50	321.25	325.00	7,736
28 Mar 12	320.00000 -1.25	325.00	320.00	325.00	4,126
27 Mar 12	321.25000 -13.75	332.00	314.58	332.00	12,057
26 Mar 12	335.00000 -2.00	337.00	335.00	337.00	1,600
23 Mar 12	337.00000 -3.00	341.00	337.00	341.00	4,500
22 Mar 12	340.00000 -5.84	343.50	340.00	343.50	4,477
21 Mar 12	345.84000 -1.53	347.00	340.00	347.00	6,268
20 Mar 12	347.37000 -2.89	348.50	347.37	348.50	1,100
19 Mar 12	350.25699 +2.26	350.26	343.87	346.50	2,100
16 Mar 12	348.00000 +4.13	348.00	346.50	346.50	1,500
15 Mar 12	343.87000 -5.00	348.87	343.87	348.87	5,855
14 Mar 12	348.87000 +0.00	352.76	348.87	351.50	575
13 Mar 12	348.87000 +0.00	351.50	343.20	351.50	4,000
12 Mar 12	348.87000 -4.33	352.00	348.00	352.00	6,368
08 Mar 12	353.20001 -8.80	355.00	353.00	355.00	4,106
06 Mar 12	362.00000 -0.55	365.95	352.00	364.50	8,306
05 Mar 12	362.54999 -3.83	364.50	362.00	364.50	5,600
01 Mar 12	366.38000 +0.08	366.38	362.62	364.50	622
29 Feb 12	366.29999 +3.30	366.30	360.87	363.50	9,092
28 Feb 12	363.00000 -4.00	366.13	361.47	363.50	12,379
27 Feb 12	367.00000 +5.87	367.00	360.00	363.50	16,000
24 Feb 12	361.13000 -0.12	363.50	361.13	363.50	535
23 Feb 12	361.25000 -7.50	368.75	361.25	365.00	9,026
22 Feb 12	368.75000 +3.75	368.75	363.00	366.00	2,895
21 Feb 12	365.00000 -5.00	374.00	365.00	372.50	32,856
20 Feb 12	370.00000 +8.50	372.00	361.16	361.16	17,316
17 Feb 12	361.50000 +6.50	361.50	353.00	355.00	3,153
16 Feb 12	355.00000 -5.00	356.25	355.00	356.25	4,105
15 Feb 12	360.00000 -8.00	362.00	357.51	362.00	16,583
14 Feb 12	368.00000 +1.00	368.00	362.00	365.00	7,535
13 Feb 12	367.00000 +21.00	367.00	352.50	352.50	24,686
10 Feb 12	346.00000 +0.00	354.13	340.07	343.50	23,283
09 Feb 12	346.00000 -0.45	346.00	340.87	344.50	5,878
08 Feb 12	346.45001 +3.45	346.50	341.00	343.50	7,891
07 Feb 12	343.00000 +3.00	343.50	343.00	343.00	5,583
06 Feb 12	340.00000 -3.75	343.75	340.00	342.50	6,903
03 Feb 12	343.75000 +0.25	344.38	340.87	343.50	1,339
02 Feb 12	343.50000 +5.50	346.13	343.50	343.50	8,311
01 Feb 12	338.00000 -3.00	345.00	338.00	341.00	302
31 Jan 12	341.00000 +1.00	341.00	339.00	339.00	4,000
30 Jan 12	340.00000 -2.00	340.00	337.00	340.00	5,000
27 Jan 12	342.00000 -2.50	349.80	335.00	345.00	14,800
26 Jan 12	344.50000 +7.50	349.50	344.50	344.50	16,800
25 Jan 12	337.00000 +7.00	343.75	331.25	335.00	36,655
24 Jan 12	330.00000 -6.00	335.00	330.00	335.00	7,000
23 Jan 12	336.00000 -4.00	341.00	336.00	341.00	13,000
20 Jan 12	340.00000 -0.50	348.00	338.00	345.00	5,408
19 Jan 12	340.50000 -3.50	346.00	340.50	344.00	3,950
18 Jan 12	344.00000 +7.75	348.00	344.00	344.00	21,630
17 Jan 12	336.25000 -3.48	350.00	336.25	337.00	35,465
16 Jan 12	339.72900 -8.77	339.73	337.00	339.73	9,399
13 Jan 12	348.50000 +2.00	351.85	342.00	342.50	25,184
12 Jan 12	346.50000 +11.50	347.00	333.75	333.75	18,076
11 Jan 12	335.00000 +0.00	342.00	329.15	335.00	16,282
10 Jan 12	335.00000 +37.00	335.00	302.95	302.95	18,319
09 Jan 12	298.00000 +0.00	303.00	298.00	298.00	7,031
06 Jan 12	298.00000 +2.00	298.00	291.70	294.00	1,124
05 Jan 12	296.00000 +8.50	296.00	292.00	295.00	7,773
03 Jan 12	287.50000 -12.40	299.00	287.50	295.00	6,529
30 Dec 11	299.89999 +4.95	299.90	295.00	295.00	810
29 Dec 11	294.95001 +2.95	295.00	294.00	294.00	2,339
28 Dec 11	292.00000 +6.50	292.00	290.00	290.00	2,896
23 Dec 11	285.50000 -6.50	288.00	285.50	288.00	137
22 Dec 11	292.00000 +0.00	292.00	285.10	288.00	1,850
21 Dec 11	292.00000 +1.10	292.00	285.10	288.00	6,548
20 Dec 11	290.89999 +5.90	290.90	288.00	288.00	510
19 Dec 11	285.00000 -4.25	296.75	283.50	293.00	16,726
16 Dec 11	289.25000 -9.75	294.12	289.25	294.12	2,700
15 Dec 11	299.00000 +0.00	299.00	295.00	295.00	200
14 Dec 11	299.00000 +4.00	299.00	295.00	295.00	12,600
13 Dec 11	295.00000 +3.00	295.00	292.00	292.00	5,000
12 Dec 11	292.00000 +0.00	292.00	289.00	289.00	1,000
09 Dec 11	292.00000 -6.00	297.00	288.00	290.00	17,400
08 Dec 11	298.00000 +1.00	298.00	290.00	294.00	1,000
07 Dec 11	297.00000 +9.00	297.00	284.10	288.00	6,815
06 Dec 11	288.00000 +1.00	296.90	288.00	288.00	13,515
05 Dec 11	287.00000 -2.25	287.00	278.99	283.00	9,663
02 Dec 11	289.25000 -2.75	290.07	284.00	290.07	10,950
01 Dec 11	292.00000 -6.75	298.00	292.00	295.00	14,541
30 Nov 11	298.75000 +3.75	298.75	293.90	293.90	13,200
29 Nov 11	294.99991 +5.00	297.00	284.47	291.50	10,685
28 Nov 11	290.00000 -10.00	304.75	275.50	302.50	37,796
25 Nov 11	300.00000 +20.50	305.00	280.50	282.50	40,083
24 Nov 11	279.50000 +20.00	285.00	259.50	262.00	20,007
23 Nov 11	259.50000 +37.50	265.00	227.50	230.00	58,868
22 Nov 11	222.00000 +2.00	230.00	218.15	218.50	8,773
21 Nov 11	220.00000 +5.00	220.75	213.10	218.00	68,624
18 Nov 11	215.00000 +6.00	218.00	213.75	213.75	49,180
17 Nov 11	209.00000 +1.50	209.00	205.00	205.00	366
16 Nov 11	207.50000 +3.51	207.50	205.00	207.50	12,927
15 Nov 11	203.99001 +5.99	214.00	193.87	198.00	29,285
14 Nov 11	198.00000 +5.00	202.00	198.00	198.00	5,166
11 Nov 11	193.00000 +8.00	193.00	183.00	189.00	26,275
10 Nov 11	185.00000 +0.00	189.00	185.00	189.00	405
09 Nov 11	185.00000 +0.00	190.00	185.00	187.50	383
07 Nov 11	185.00000 +0.00	187.50	185.00	187.50	120
04 Nov 11	185.00000 +0.00	187.50	185.00	187.50	2,000
03 Nov 11	185.00000 -3.00	187.50	185.00	187.50	1,115
02 Nov 11	188.00000 +0.00	191.80	188.00	191.80	2,200
31 Oct 11	188.00000 -1.56	193.00	188.00	193.00	3,228
28 Oct 11	189.56340 +1.56	193.00	189.56	193.00	2,000
24 Oct 11	188.00000 -3.85	193.00	188.00	193.00	347
21 Oct 11	191.85001 +1.85	193.00	186.09	190.00	5,800
18 Oct 11	190.00000 -1.30	190.00	186.08	190.00	40
17 Oct 11	191.30000 +7.30	191.30	190.00	190.00	3,000
13 Oct 11	184.00000 -1.00	191.30	184.00	189.00	303
10 Oct 11	185.00000 -7.00	189.00	185.00	189.00	3,500
04 Oct 11	192.00000 +4.60	192.00	190.00	191.00	4,000
03 Oct 11	187.39999 -16.63	191.00	187.40	191.00	16,500
29 Sep 11	204.03000 -0.67	204.03	198.00	204.00	8,503
28 Sep 11	204.70000 -1.20	204.70	204.00	204.00	1,048
27 Sep 11	205.89999 +5.90	205.90	203.00	203.00	585
23 Sep 11	200.00000 -7.00	203.00	200.00	203.00	8,418
22 Sep 11	207.00000 -0.50	210.41	202.88	209.00	10,017
21 Sep 11	207.50000 -4.60	210.44	207.50	210.44	11,500
20 Sep 11	212.10001 +0.00	214.00	212.10	214.00	3,000
19 Sep 11	212.10001 -6.80	215.00	212.10	215.00	1,430
16 Sep 11	218.89999 -0.22	218.90	211.10	216.00	1,027
15 Sep 11	219.12000 +5.97	219.12	216.00	216.00	46
14 Sep 11	213.14999 +0.23	216.00	208.35	209.00	9,750
13 Sep 11	212.91991 +4.92	214.06	209.00	209.00	8,075
12 Sep 11	208.00000 +1.00	208.00	205.50	205.50	7,385
09 Sep 11	207.00000 -2.00	211.72	205.50	209.00	9,000
08 Sep 11	209.00000 -1.00	222.00	209.00	209.00	17,000
07 Sep 11	210.00000 +3.00	210.00	206.00	206.00	4,750
06 Sep 11	207.00000 +8.40	207.00	203.50	203.50	1,000
05 Sep 11	198.60001 +9.60	201.00	197.00	197.00	13,250
02 Sep 11	189.00000 -1.00	190.00	187.00	187.50	7,500
01 Sep 11	190.00000 +0.00	190.00	187.50	187.50	2,500
31 Aug 11	190.00000 +3.00	190.00	187.50	187.50	1,000
30 Aug 11	187.00000 -3.00	190.00	187.00	187.50	253
26 Aug 11	190.00000 +5.00	190.00	186.75	187.50	9,002
25 Aug 11	185.00000 +2.00	187.50	180.00	180.00	13,000
19 Aug 11	183.00000 -5.77	183.00	181.50	183.00	3,000
18 Aug 11	188.77000 -9.38	196.33	188.00	194.00	8,500
17 Aug 11	198.15150 +5.15	198.15	189.47	191.50	4,011
16 Aug 11	193.00000 +13.00	193.00	189.95	189.95	5,500
15 Aug 11	180.00000 -10.00	186.00	180.00	184.00	7,000
12 Aug 11	190.00000 +15.00	192.00	177.00	178.50	70,388
08 Aug 11	175.00000 -3.00	182.00	175.00	177.00	1,740
05 Aug 11	178.00000 -2.00	183.85	173.00	181.00	13,500
04 Aug 11	180.00000 +0.00	182.44	177.00	181.00	6,393
03 Aug 11	180.00000 -5.00	181.50	180.00	181.50	6,000
02 Aug 11	185.00000 -4.38	185.00	180.00	185.00	16,753
01 Aug 11	189.37500 -12.13	195.00	183.25	195.00	23,700
29 Jul 11	201.50000 -1.50	204.13	198.00	204.00	24,000
28 Jul 11	203.00000 +0.00	204.00	203.00	203.00	5,000
27 Jul 11	203.00000 +18.00	203.00	190.00	190.00	6,398
26 Jul 11	185.00000 +15.00	188.00	181.05	181.05	60,206
25 Jul 11	170.00000 +20.00	170.00	151.19	151.19	17,624
22 Jul 11	150.00000 +6.50	150.00	140.00	143.50	7,865
20 Jul 11	143.50000 +0.94	143.50	142.00	142.50	4,000
19 Jul 11	142.56000 +1.56	142.56	142.50	142.56	5,500
18 Jul 11	141.00000 -1.56	144.00	141.00	144.00	4,000
14 Jul 11	142.56000 +0.00	144.00	142.56	144.00	105
12 Jul 11	142.56000 -5.44	144.00	142.56	144.00	71
11 Jul 11	148.00000 +1.00	148.00	144.00	144.00	3,300
08 Jul 11	147.00000 +2.00	147.00	142.50	142.50	329
06 Jul 11	145.00000 +3.00	145.00	142.50	142.50	5,000
05 Jul 11	142.00000 -4.00	142.00	139.47	142.00	5,100
30 Jun 11	146.00000 +0.00	146.00	142.00	142.00	10,000
24 Jun 11	146.00000 +9.00	146.00	141.50	141.50	4,000
23 Jun 11	137.00000 -6.00	141.50	137.00	141.50	12,000
17 Jun 11	143.00000 -2.00	145.00	143.00	143.00	250
16 Jun 11	145.00000 -1.00	146.00	141.62	143.00	8,523
13 Jun 11	146.00000 +1.55	146.00	143.00	143.00	5,022
10 Jun 11	144.45000 -0.55	144.75	142.50	142.50	13,500
09 Jun 11	145.00000 +2.00	145.00	141.50	141.50	6,854
07 Jun 11	143.00000 +0.57	143.00	141.50	141.50	70
03 Jun 11	142.42900 +2.43	144.00	140.50	143.00	18,339
02 Jun 11	140.00000 -6.00	145.00	140.00	145.00	41,535
01 Jun 11	146.00000 +4.00	148.40	146.00	146.00	2,000
31 May 11	142.00000 +0.04	150.00	137.00	141.00	66,121
27 May 11	141.96001 -7.70	148.00	138.00	148.00	15,762
25 May 11	149.66000 -0.22	153.50	149.66	152.00	2,000
24 May 11	149.88000 -16.62	163.00	149.75	163.00	17,250
20 May 11	166.50000 -3.50	171.00	163.00	169.00	16,335
19 May 11	170.00000 -15.00	182.00	169.00	182.00	7,750
16 May 11	185.00000 -2.50	188.75	182.50	187.50	11,000
13 May 11	187.50000 +0.00	187.50	185.05	187.50	10,065
12 May 11	187.50000 -5.00	187.50	185.00	187.50	10,000
09 May 11	192.50000 +5.25	192.50	190.00	190.00	10,000
06 May 11	187.25000 +5.19	187.25	182.06	185.00	15,490
04 May 11	182.06000 -5.97	188.00	182.06	188.00	1,046
03 May 11	188.03000 -2.22	189.50	188.03	189.50	254
28 Apr 11	190.25000 +0.25	190.25	188.03	189.50	2,185
27 Apr 11	190.00000 +0.00	190.00	189.50	190.00	5,500
26 Apr 11	190.00000 +0.00	191.00	190.00	191.00	1,672
21 Apr 11	190.00000 +0.00	191.00	190.00	191.00	905
20 Apr 11	190.00000 +1.96	191.00	190.00	190.00	516
19 Apr 11	188.03999 +0.04	190.00	188.04	190.00	200
13 Apr 11	188.00000 +0.00	190.00	188.00	190.00	623
12 Apr 11	188.00000 -0.10	190.00	188.00	190.00	3,048
11 Apr 11	188.10001 -4.90	188.10	188.10	188.10	29
07 Apr 11	193.00000 +4.90	193.00	193.00	193.00	52
04 Apr 11	188.10001 +0.10	193.00	185.00	193.00	9,659
01 Apr 11	188.00000 -2.08	193.00	188.00	193.00	1,076
31 Mar 11	190.08000 +0.00	194.00	190.08	194.00	166
30 Mar 11	190.08000 -4.12	194.00	190.00	193.00	5,228
29 Mar 11	194.20000 -3.80	197.50	193.00	196.50	15,354
28 Mar 11	198.00000 -8.00	198.02	195.00	198.02	7,015
22 Mar 11	206.00000 +2.05	206.00	204.00	204.00	2,000
21 Mar 11	203.95000 +3.95	203.95	200.05	202.50	12,435
18 Mar 11	200.00000 -0.05	200.00	200.00	200.00	31,000
17 Mar 11	200.05000 -2.95	202.50	200.05	201.50	50
14 Mar 11	203.00000 -1.40	206.50	203.00	206.50	2,500
11 Mar 11	204.39999 +1.40	206.50	204.40	204.40	39
10 Mar 11	203.00000 -0.09	204.00	203.00	204.00	500
09 Mar 11	203.09000 +3.09	207.50	203.09	207.50	135
08 Mar 11	200.00000 -5.00	207.50	200.00	207.50	10,000
07 Mar 11	205.00000 +1.91	208.40	203.09	207.50	20,098
04 Mar 11	203.09000 -3.91	207.50	203.09	207.50	1,106
03 Mar 11	207.00000 +7.00	207.50	207.00	207.50	3,000
02 Mar 11	200.00000 -9.30	207.50	200.00	207.50	19,614
01 Mar 11	209.30000 +5.85	209.30	203.00	207.50	8,735
28 Feb 11	203.45000 -2.55	207.50	203.45	207.50	47
24 Feb 11	206.00000 -6.00	211.00	206.00	211.00	12,349
22 Feb 11	212.00000 -6.00	212.00	212.00	212.00	104
18 Feb 11	218.00000 +6.00	218.00	215.00	215.00	1,500
17 Feb 11	212.00000 -6.00	215.00	212.00	215.00	10
16 Feb 11	218.00000 +8.00	218.00	218.00	218.00	906
15 Feb 11	210.00000 -5.00	210.00	210.00	210.00	60
14 Feb 11	215.00000 +0.00	215.00	215.00	215.00	17,600
11 Feb 11	215.00000 +0.00	215.00	215.00	215.00	30
09 Feb 11	215.00000 +1.00	215.00	215.00	215.00	10,000
08 Feb 11	214.00000 -1.00	215.00	212.50	215.00	6,000
07 Feb 11	215.00000 +0.00	215.00	215.00	215.00	46
04 Feb 11	215.00000 +0.00	215.00	215.00	215.00	1,977
03 Feb 11	215.00000 +0.00	215.00	215.00	215.00	50
02 Feb 11	215.00000 +0.00	215.00	215.00	215.00	40,000
01 Feb 11	215.00000 -2.50	217.50	215.00	217.50	20,000
31 Jan 11	217.50000 +0.00	217.50	217.50	217.50	250
28 Jan 11	217.50000 -2.50	220.00	217.50	220.00	5,038
27 Jan 11	220.00000 +0.00	220.00	220.00	220.00	1,500
26 Jan 11	220.00000 +2.50	220.00	220.00	220.00	2,017
25 Jan 11	217.50000 +0.00	220.00	217.50	217.50	10,580
24 Jan 11	217.50000 +1.50	217.50	217.50	217.50	454
21 Jan 11	216.00000 -1.50	217.50	215.00	215.00	2,528
20 Jan 11	217.50000 +0.00	217.50	217.50	217.50	1,466
19 Jan 11	217.50000 +0.00	217.50	217.50	217.50	1,612
18 Jan 11	217.50000 -2.50	220.00	217.50	220.00	5,090
17 Jan 11	220.00000 +5.00	222.50	220.00	220.00	11,364
14 Jan 11	215.00000 -2.50	217.50	215.00	217.50	13,411
12 Jan 11	217.50000 +2.50	217.50	215.00	215.00	8,352
11 Jan 11	215.00000 +5.00	215.00	210.00	210.00	11,122
10 Jan 11	210.00000 +0.00	210.00	210.00	210.00	5,683
07 Jan 11	210.00000 +0.00	210.00	210.00	210.00	5,798
06 Jan 11	210.00000 +0.00	210.00	210.00	210.00	53,500
04 Jan 11	210.00000 +0.00	210.00	210.00	210.00	2,173
23 Dec 10	210.00000 +0.00	210.00	210.00	210.00	3,480
22 Dec 10	210.00000 +0.00	210.00	210.00	210.00	7,000
21 Dec 10	210.00000 +0.00	210.00	210.00	210.00	5,000
17 Dec 10	210.00000 +0.00	210.00	210.00	210.00	12,500
16 Dec 10	210.00000 +0.00	210.00	210.00	210.00	24,444
15 Dec 10	210.00000 -3.50	210.00	210.00	210.00	2,034
14 Dec 10	213.50000 -1.50	215.00	213.50	215.00	5,000
13 Dec 10	215.00000 +10.00	215.00	212.50	212.50	4,750
09 Dec 10	205.00000 +0.00	205.00	202.50	205.00	7,000
07 Dec 10	205.00000 -2.50	207.50	205.00	207.50	8,818
06 Dec 10	207.50000 +0.00	207.50	207.50	207.50	2,500
03 Dec 10	207.50000 +0.00	207.50	207.50	207.50	10,000
02 Dec 10	207.50000 -2.50	210.00	207.50	210.00	27,000
01 Dec 10	210.00000 +0.00	210.00	210.00	210.00	1,000
29 Nov 10	210.00000 +0.00	210.00	210.00	210.00	2,000
26 Nov 10	210.00000 +2.50	210.00	207.50	207.50	10,000
25 Nov 10	207.50000 +0.00	207.50	207.50	207.50	1,000
24 Nov 10	207.50000 +0.00	207.50	207.50	207.50	1,500
23 Nov 10	207.50000 +0.00	207.50	207.50	207.50	721
22 Nov 10	207.50000 +0.00	207.50	207.50	207.50	1,000
18 Nov 10	207.50000 +0.00	207.50	207.50	207.50	10,048
16 Nov 10	207.50000 -6.00	210.00	207.50	210.00	3,000
15 Nov 10	213.50000 +0.00	213.50	210.00	213.50	15,000
12 Nov 10	213.50000 +0.00	213.50	213.50	213.50	12,750
11 Nov 10	213.50000 +0.00	213.50	213.50	213.50	27,500
10 Nov 10	213.50000 +1.00	215.00	213.50	215.00	6,015
09 Nov 10	212.50000 +0.00	215.00	212.50	212.50	8,945
08 Nov 10	212.50000 +0.00	215.00	212.50	215.00	2,500
05 Nov 10	212.50000 -2.50	215.00	212.50	215.00	2,047
04 Nov 10	215.00000 +5.00	215.00	215.00	215.00	1,000
03 Nov 10	210.00000 +1.00	215.00	207.50	209.00	5,345
02 Nov 10	209.00000 -1.00	209.00	209.00	209.00	50,000
01 Nov 10	210.00000 -5.00	215.00	210.00	215.00	1,000
28 Oct 10	215.00000 +0.00	215.00	215.00	215.00	76,000
27 Oct 10	215.00000 +0.00	215.00	215.00	215.00	3,000
26 Oct 10	215.00000 +5.00	215.00	215.00	215.00	6,409
25 Oct 10	210.00000 +5.00	215.00	205.00	205.00	11,250
22 Oct 10	205.00000 +0.00	205.00	205.00	205.00	1,900
21 Oct 10	205.00000 +5.00	205.00	205.00	205.00	32,027
20 Oct 10	200.00000 +26.00	205.00	175.00	175.00	57,222
19 Oct 10	174.00000 +1.00	175.00	173.00	173.00	23,074
18 Oct 10	173.00000 +0.00	173.00	173.00	173.00	10,000
15 Oct 10	173.00000 +0.00	173.00	173.00	173.00	2,500
13 Oct 10	173.00000 +0.00	173.00	173.00	173.00	482
11 Oct 10	173.00000 +1.50	173.00	173.00	173.00	1,000
07 Oct 10	171.50000 +4.00	171.50	167.50	167.50	9,314
05 Oct 10	167.50000 +6.50	167.50	161.00	161.00	4,534
04 Oct 10	161.00000 +1.00	161.00	158.50	158.50	17,148
01 Oct 10	160.00000 +0.00	160.00	158.50	160.00	5,000
30 Sep 10	160.00000 +0.00	160.00	160.00	160.00	24
29 Sep 10	160.00000 +2.00	160.00	160.00	160.00	205
28 Sep 10	158.00000 +0.50	160.00	157.50	157.50	30,135
24 Sep 10	157.50000 +0.00	157.50	157.50	157.50	31
21 Sep 10	157.50000 +0.00	157.50	157.50	157.50	31
17 Sep 10	157.50000 +0.00	157.50	157.50	157.50	109
15 Sep 10	157.50000 +0.00	157.50	157.50	157.50	500
09 Sep 10	157.50000 +0.00	157.50	157.50	157.50	117,615
07 Sep 10	157.50000 -2.50	160.00	157.50	160.00	4,897
06 Sep 10	160.00000 -4.00	160.00	160.00	160.00	8,553
25 Aug 10	164.00000 +0.00	164.00	164.00	164.00	500
24 Aug 10	164.00000 +0.00	164.00	164.00	164.00	1,500
23 Aug 10	164.00000 +0.00	164.00	164.00	164.00	4,293
13 Aug 10	164.00000 -1.00	164.00	164.00	164.00	2,887
10 Aug 10	165.00000 +0.00	165.00	165.00	165.00	20
05 Aug 10	165.00000 +0.00	165.00	165.00	165.00	750
03 Aug 10	165.00000 +0.00	165.00	165.00	165.00	5,000
02 Aug 10	165.00000 -5.50	167.50	162.50	162.50	3,504
30 Jul 10	170.50000 -2.50	173.00	170.50	173.00	10,500
26 Jul 10	173.00000 -1.00	173.00	173.00	173.00	140,000
21 Jul 10	174.00000 +0.00	174.00	174.00	174.00	26,500
20 Jul 10	174.00000 +0.00	174.00	174.00	174.00	7,000
19 Jul 10	174.00000 +0.00	174.00	174.00	174.00	2,500
14 Jul 10	174.00000 +0.00	174.00	174.00	174.00	12
12 Jul 10	174.00000 +0.00	174.00	174.00	174.00	4,407
09 Jul 10	174.00000 +0.00	174.00	174.00	174.00	12
08 Jul 10	174.00000 +1.00	174.00	173.00	173.00	3,100
07 Jul 10	173.00000 +0.00	173.00	173.00	173.00	2,000
06 Jul 10	173.00000 +0.00	173.00	173.00	173.00	2,551
05 Jul 10	173.00000 -7.00	173.00	173.00	173.00	30
29 Jun 10	180.00000 -3.00	182.50	173.00	182.50	1,000
25 Jun 10	183.00000 -1.00	184.00	182.50	184.00	225
24 Jun 10	184.00000 -1.00	184.00	184.00	184.00	550
22 Jun 10	185.00000 -0.50	188.00	184.00	188.00	1,000
21 Jun 10	185.50000 -2.50	188.00	185.50	188.00	10,000
18 Jun 10	188.00000 +0.00	188.00	188.00	188.00	7,535
17 Jun 10	188.00000 +0.00	188.00	188.00	188.00	3,950
16 Jun 10	188.00000 -2.00	188.00	188.00	188.00	1,318
15 Jun 10	190.00000 -5.00	195.00	188.00	195.00	1,000
09 Jun 10	195.00000 +0.00	195.00	195.00	195.00	308
08 Jun 10	195.00000 +0.00	195.00	195.00	195.00	432
07 Jun 10	195.00000 +0.00	195.00	195.00	195.00	2,551
04 Jun 10	195.00000 +0.00	195.00	195.00	195.00	50
03 Jun 10	195.00000 +0.00	195.00	195.00	195.00	3,000
01 Jun 10	195.00000 +2.50	195.00	192.50	192.50	105,000
28 May 10	192.50000 +7.50	192.50	185.00	185.00	11,860
27 May 10	185.00000 -5.00	188.50	185.00	188.50	1,000
25 May 10	190.00000 -10.00	201.00	187.00	201.00	11,618
24 May 10	200.00000 +23.00	205.00	187.50	187.50	38,447
20 May 10	177.00000 +9.50	180.00	170.00	170.00	46,000
18 May 10	167.50000 -2.50	167.50	167.50	167.50	15,000
12 May 10	170.00000 +0.00	170.00	170.00	170.00	19
11 May 10	170.00000 +0.00	170.00	170.00	170.00	270
10 May 10	170.00000 +1.00	170.00	170.00	170.00	50,000
07 May 10	169.00000 -11.00	177.50	166.50	177.50	8,741
04 May 10	180.00000 +7.50	182.50	172.50	172.50	17,835
30 Apr 10	172.50000 +2.50	172.50	170.00	170.00	2,833
29 Apr 10	170.00000 +0.00	170.00	169.00	170.00	8,000
28 Apr 10	170.00000 +10.00	170.00	170.00	170.00	1,359
27 Apr 10	160.00000 +15.00	170.00	148.00	148.00	51,500
26 Apr 10	145.00000 -0.50	148.00	144.50	144.50	55,000
23 Apr 10	145.50000 +1.50	148.50	145.50	148.50	2,500
22 Apr 10	144.00000 +3.50	148.50	142.50	142.50	25,000
21 Apr 10	140.50000 +0.00	142.50	140.50	140.50	95,000
20 Apr 10	140.50000 +0.00	140.50	140.50	140.50	45,000
19 Apr 10	140.50000 +0.00	140.50	140.50	140.50	25,300
16 Apr 10	140.50000 +0.00	140.50	140.50	140.50	18,890
15 Apr 10	140.50000 +4.00	140.50	136.50	136.50	61,270
14 Apr 10	136.50000 +1.00	136.50	134.50	134.50	51,434
13 Apr 10	135.50000 +0.00	135.50	135.50	135.50	4,025
07 Apr 10	135.50000 +0.00	135.50	135.50	135.50	2,600
01 Apr 10	135.50000 +0.00	135.50	135.50	135.50	5,000
31 Mar 10	135.50000 -0.50	136.00	135.50	136.00	22
30 Mar 10	136.00000 +0.00	136.00	136.00	136.00	271
29 Mar 10	136.00000 +0.00	136.00	136.00	136.00	114
26 Mar 10	136.00000 +0.00	136.00	136.00	136.00	16
23 Mar 10	136.00000 +0.50	136.00	136.00	136.00	13,913
22 Mar 10	135.50000 -2.00	137.50	135.50	135.50	5,106
17 Mar 10	137.50000 +0.00	137.50	137.50	137.50	13,000
16 Mar 10	137.50000 +0.00	137.50	137.50	137.50	9
15 Mar 10	137.50000 +0.00	137.50	136.50	137.50	21,660
12 Mar 10	137.50000 +1.50	137.50	136.00	136.00	13,000
11 Mar 10	136.00000 -1.50	137.50	136.00	137.50	9,500
08 Mar 10	137.50000 -8.00	145.50	137.50	144.50	51,500
04 Mar 10	145.50000 +0.00	145.50	145.50	145.50	40
02 Mar 10	145.50000 +0.00	145.50	145.50	145.50	120
01 Mar 10	145.50000 +0.00	145.50	145.50	145.50	15,089
26 Feb 10	145.50000 +0.00	145.50	145.50	145.50	2,500
25 Feb 10	145.50000 +0.00	145.50	145.50	145.50	3,822
22 Feb 10	145.50000 +1.40	145.50	145.50	145.50	1,000
16 Feb 10	144.10001 +0.60	145.50	143.50	143.50	11,000
10 Feb 10	143.50000 -2.00	143.50	143.50	143.50	454
05 Feb 10	145.50000 +0.00	145.50	143.50	145.50	500
03 Feb 10	145.50000 +0.00	145.50	145.50	145.50	5,070
02 Feb 10	145.50000 -2.00	147.50	145.50	147.50	2,148
01 Feb 10	147.50000 +0.00	147.50	147.50	147.50	500
29 Jan 10	147.50000 +0.00	147.50	147.50	147.50	38
28 Jan 10	147.50000 +2.00	147.50	147.50	147.50	1,000
25 Jan 10	145.50000 -2.00	145.50	145.50	145.50	538
22 Jan 10	147.50000 -1.00	147.50	145.50	147.50	1,682
21 Jan 10	148.50000 +2.00	148.50	146.50	146.50	12,552
20 Jan 10	146.50000 +0.00	146.50	146.50	146.50	2,500
19 Jan 10	146.50000 +1.50	146.50	146.00	146.00	20,700
18 Jan 10	145.00000 +0.00	146.00	145.00	145.00	4,108
15 Jan 10	145.00000 +0.00	145.00	145.00	145.00	2,000
13 Jan 10	145.00000 +1.00	145.00	145.00	145.00	1,102
11 Jan 10	144.00000 +0.00	145.00	144.00	144.00	99
07 Jan 10	144.00000 +1.00	144.00	144.00	144.00	40
05 Jan 10	143.00000 +0.50	144.00	143.00	143.00	1,000
04 Jan 10	142.50000 +2.50	144.00	142.50	142.50	643
31 Dec 09	140.00000 +0.00	142.50	140.00	140.00	2,000
29 Dec 09	140.00000 +0.00	140.00	140.00	140.00	2,500

Rua Life Sciences PLC

Date	Close £	High £	Low £	Open £	Vol
23 Oct 26	27.50000 +0.00	27.89	27.05	27.50	189,483
22 Oct 26	27.50000 +0.00	27.77	27.01	27.50	123,313
21 Oct 26	27.50000 +1.00	27.85	26.60	26.60	225,262
20 Oct 26	26.50000 -1.50	27.10	25.23	27.10	135,934
19 Oct 26	28.00000 -0.50	28.84	27.16	28.50	146,078
16 Oct 26	28.50000 +0.00	29.20	27.27	28.50	66,965
15 Oct 26	28.50000 -0.50	30.00	27.20	29.00	177,483
14 Oct 26	29.00000 -1.00	29.40	28.10	29.40	39,626
13 Oct 26	30.00000 +0.00	31.00	29.00	30.00	209,177
12 Oct 26	30.00000 +0.50	30.85	29.75	29.75	156,081
09 Oct 26	29.50000 +1.00	30.90	28.25	28.50	143,308
08 Oct 26	28.50000 +0.50	29.85	28.50	28.50	48,000
07 Oct 26	28.00000 -0.50	29.75	27.55	28.50	131,069
06 Oct 26	28.50000 +0.00	29.85	28.50	28.50	10,657
05 Oct 26	28.50000 +0.00	29.97	27.66	28.50	100,007
02 Oct 26	28.50000 +0.50	29.80	27.75	28.00	140,701
01 Oct 26	28.00000 -1.00	29.45	27.55	29.00	139,771
30 Sep 26	29.00000 +0.00	29.98	28.60	29.00	127,353
29 Sep 26	29.00000 -1.00	29.80	28.50	29.80	670,396
28 Sep 26	30.00000 +0.00	30.50	29.28	30.00	150,506
25 Sep 26	30.00000 +2.50	31.00	26.00	27.50	364,095
24 Sep 26	27.50000 -0.50	28.40	27.10	28.00	187,921
23 Sep 26	28.00000 +0.00	28.44	27.00	28.00	240,903
22 Sep 26	28.00000 +0.00	28.50	27.20	28.00	113,869
21 Sep 26	28.00000 +1.00	28.90	27.20	27.20	235,746
18 Sep 26	27.00000 -1.50	28.40	26.10	28.40	192,974
17 Sep 26	28.50000 +0.00	28.61	27.78	28.50	7,306
16 Sep 26	28.50000 +0.00	29.20	28.18	28.50	62,160
15 Sep 26	28.50000 +0.00	29.50	27.55	28.50	151,032
14 Sep 26	28.50000 +0.50	29.94	27.77	28.00	177,192
11 Sep 26	28.00000 +1.00	28.00	27.10	27.10	146,544
10 Sep 26	27.00000 +0.00	27.66	27.00	27.00	96,924
09 Sep 26	27.00000 +0.00	27.06	27.00	27.00	16,765
08 Sep 26	27.00000 +0.00	27.74	26.77	27.00	34,973
07 Sep 26	27.00000 -1.00	27.88	25.72	26.50	241,434
04 Sep 26	28.00000 +1.50	28.00	25.26	26.50	41,108
03 Sep 26	26.50000 +0.00	27.00	25.42	26.50	38,169
02 Sep 26	26.50000 -0.50	27.64	25.20	26.50	256,835
01 Sep 26	27.00000 -0.50	27.60	26.00	27.50	246,151
28 Aug 26	27.50000 -1.00	28.00	27.15	28.00	133,155
27 Aug 26	28.50000 +0.00	29.57	27.60	28.50	3,892
26 Aug 26	28.50000 +0.50	29.70	27.83	28.00	152,136
25 Aug 26	28.00000 +0.00	28.92	27.55	28.00	4,854
24 Aug 26	28.00000 +2.00	29.90	26.15	26.15	523,117
21 Aug 26	26.00000 +0.00	26.90	26.00	26.00	63,509
20 Aug 26	26.00000 +0.00	26.93	25.80	26.00	115,139
19 Aug 26	26.00000 +0.00	26.39	25.27	26.00	130,844
18 Aug 26	26.00000 +0.00	26.45	25.55	26.00	190,001
17 Aug 26	26.00000 -0.50	26.75	25.30	26.50	119,154
14 Aug 26	26.50000 +0.00	27.70	25.15	26.50	147,107
13 Aug 26	26.50000 -0.50	27.80	26.05	27.00	156,474
12 Aug 26	27.00000 +2.50	28.90	25.97	25.97	380,428
11 Aug 26	24.50000 +0.00	26.00	24.50	24.50	50,900
10 Aug 26	24.50000 +0.50	25.00	24.50	24.50	94,000
07 Aug 26	24.00000 +0.00	24.79	23.60	24.00	67,000
06 Aug 26	24.00000 +0.00	24.86	24.00	24.00	84,794
05 Aug 26	24.00000 +0.00	24.00	24.00	24.00	416
04 Aug 26	24.00000 +0.00	24.00	23.40	24.00	4,531
03 Aug 26	24.00000 +0.00	24.00	23.36	24.00	4,317
31 Jul 26	24.00000 -1.00	24.50	24.00	24.50	78,990
30 Jul 26	25.00000 -0.50	25.00	24.50	25.00	84,576
29 Jul 26	25.50000 +0.00	25.75	24.56	25.50	124,316
28 Jul 26	25.50000 +1.00	26.67	24.83	24.83	409,587
27 Jul 26	24.50000 +0.50	25.97	24.36	24.36	65,269
24 Jul 26	24.00000 +1.00	24.00	22.40	23.00	126,744
23 Jul 26	23.00000 +0.00	23.58	22.33	23.00	50,110
22 Jul 26	23.00000 +0.00	23.00	22.26	23.00	2,019
21 Jul 26	23.00000 -1.00	23.75	22.13	23.75	101,668
20 Jul 26	24.00000 +0.50	24.45	23.17	23.50	103,401
17 Jul 26	23.50000 -1.00	24.28	23.00	24.28	84,672
16 Jul 26	24.50000 -0.50	26.00	24.00	25.00	77,654
15 Jul 26	25.00000 -0.50	25.30	24.20	25.30	231,017
14 Jul 26	25.50000 +1.00	27.00	24.26	24.50	1,293,828
13 Jul 26	24.50000 +1.50	24.90	23.00	23.00	439,593
10 Jul 26	23.00000 +1.00	23.70	22.00	22.00	194,500
09 Jul 26	22.00000 +0.00	22.90	21.52	22.00	140,771
08 Jul 26	22.00000 +1.00	23.00	21.20	21.20	134,387
07 Jul 26	21.00000 +1.50	21.92	20.40	20.40	203,046
06 Jul 26	19.50000 +0.50	20.85	19.50	19.50	47,323
03 Jul 26	19.00000 +0.00	20.00	18.20	19.00	164,275
02 Jul 26	19.00000 +0.00	19.88	18.15	19.00	6,821
01 Jul 26	19.00000 +0.00	19.90	19.00	19.00	54
30 Jun 26	19.00000 +1.25	19.50	18.15	18.15	158,266
29 Jun 26	17.75000 +0.00	18.10	17.75	17.75	52
26 Jun 26	17.75000 +0.00	18.10	17.75	17.75	33,317
25 Jun 26	17.75000 -0.45	18.40	17.75	18.40	144,768
24 Jun 26	18.20000 -0.80	18.70	18.00	18.70	91,307
23 Jun 26	19.00000 +0.00	19.30	19.00	19.00	9
22 Jun 26	19.00000 -0.50	19.48	18.03	19.48	199,151
19 Jun 26	19.50000 +0.00	19.50	18.45	19.50	5,447
18 Jun 26	19.50000 +0.00	19.50	18.70	19.50	30,000
17 Jun 26	19.50000 +0.00	19.90	19.50	19.50	23,000
16 Jun 26	19.50000 +0.00	20.40	18.90	19.50	117,496
15 Jun 26	19.50000 +0.00	20.25	18.80	19.50	198,501
12 Jun 26	19.50000 +0.50	19.50	18.44	19.00	56,503
11 Jun 26	19.00000 -0.50	19.20	18.02	19.20	52,295
10 Jun 26	19.50000 +0.00	19.50	19.15	19.50	6,976
09 Jun 26	19.50000 +0.00	19.85	19.13	19.50	38,520
08 Jun 26	19.50000 +0.00	19.90	19.05	19.50	148,563
05 Jun 26	19.50000 -0.50	19.90	19.25	19.90	184,149
04 Jun 26	20.00000 +2.00	21.00	17.33	18.00	522,999
03 Jun 26	18.00000 +0.00	18.40	17.33	18.00	18,936
02 Jun 26	18.00000 +0.00	18.40	17.00	18.00	384,130
01 Jun 26	18.00000 -2.00	20.14	18.00	20.00	366,289
29 May 26	20.00000 +0.00	20.20	19.00	20.00	69,788
28 May 26	20.00000 +0.00	20.18	19.10	20.00	28,893
27 May 26	20.00000 +0.00	20.80	19.20	20.00	236,823
26 May 26	20.00000 -1.00	21.77	19.25	21.00	492,641
22 May 26	21.00000 +0.00	21.80	19.15	20.50	634,125
21 May 26	21.00000 +0.00	22.00	20.63	21.00	26,974
20 May 26	21.00000 +0.00	22.00	20.00	21.00	356,780
19 May 26	21.00000 -3.00	23.10	21.00	23.10	434,708
18 May 26	24.00000 +0.00	24.00	24.00	24.00	4,387
15 May 26	24.00000 +0.00	24.18	23.04	24.00	108,797
14 May 26	24.00000 +0.00	25.00	23.56	23.56	168,054
13 May 26	24.00000 -1.50	25.28	23.52	25.28	495,951
12 May 26	25.50000 +0.50	26.80	23.16	25.50	1,175,633
11 May 26	25.00000 +1.00	26.00	23.76	24.00	1,034,091
08 May 26	24.00000 +3.50	24.67	20.90	20.90	881,252
07 May 26	20.50000 +0.70	21.00	19.65	19.80	202,930
06 May 26	19.80000 +0.30	20.00	19.10	19.50	285,283
05 May 26	19.50000 +0.00	19.80	19.10	19.50	108,395
01 May 26	19.50000 -1.00	20.01	19.00	20.01	475,132
30 Apr 26	20.50000 +0.00	20.90	20.00	20.50	198,003
29 Apr 26	20.50000 +1.00	20.94	19.84	19.84	285,876
28 Apr 26	19.50000 +0.75	19.95	18.97	18.97	202,679
27 Apr 26	18.75000 +1.00	19.00	17.78	17.78	207,974
24 Apr 26	17.75000 -0.50	18.00	17.64	18.00	194,438
23 Apr 26	18.25000 +0.00	18.33	18.11	18.25	117,308
22 Apr 26	18.25000 -0.75	18.94	18.03	18.94	132,185
21 Apr 26	19.00000 +0.00	20.00	18.64	19.00	651,032
20 Apr 26	19.00000 +1.00	19.49	17.75	18.00	692,826
17 Apr 26	18.00000 +0.00	18.87	17.50	18.00	517,739
16 Apr 26	18.00000 +1.00	18.50	16.90	17.00	750,591
15 Apr 26	17.00000 +2.00	17.37	15.10	15.10	920,122
14 Apr 26	15.00000 +0.00	15.49	14.70	15.00	99,411
13 Apr 26	15.00000 +0.00	15.10	14.71	15.00	57,594
10 Apr 26	15.00000 +1.50	15.40	13.80	13.80	752,140
09 Apr 26	13.50000 +0.00	13.99	13.00	13.50	444,673
08 Apr 26	13.50000 +0.75	14.00	13.30	13.30	265,746
07 Apr 26	12.75000 +0.00	13.37	12.00	12.75	501,606
02 Apr 26	12.75000 +0.00	12.90	12.00	12.75	72,245
01 Apr 26	12.75000 +0.25	13.20	12.75	12.75	209,656
31 Mar 26	12.50000 -0.25	12.80	12.18	12.75	172,521
30 Mar 26	12.75000 +0.00	12.80	12.18	12.75	172,521
27 Mar 26	12.75000 +0.00	12.90	12.16	12.75	121,938
26 Mar 26	12.75000 +0.00	13.20	12.21	12.75	318,008
25 Mar 26	12.75000 -0.75	13.10	12.26	13.10	634,564
24 Mar 26	13.50000 +0.00	13.59	13.00	13.50	93,114
23 Mar 26	13.50000 -0.25	13.59	13.00	13.59	93,114
20 Mar 26	13.75000 -0.25	14.13	13.16	14.00	176,931
19 Mar 26	14.00000 -0.25	14.50	13.63	14.25	267,962
18 Mar 26	14.25000 +0.25	14.50	13.88	14.00	474,769
17 Mar 26	14.00000 +1.00	14.00	13.50	13.50	488,272
16 Mar 26	13.00000 +0.00	13.00	12.50	13.00	9,704
13 Mar 26	13.00000 -0.25	13.38	12.50	13.25	88,084
12 Mar 26	13.25000 +0.00	13.25	13.20	13.25	20,033
11 Mar 26	13.25000 -0.13	13.25	13.00	13.25	40,164
10 Mar 26	13.37500 +0.00	13.38	13.00	13.38	8,411
09 Mar 26	13.37500 +0.00	13.38	12.60	13.38	85,129
06 Mar 26	13.37500 +0.00	13.60	13.38	13.38	1,838
05 Mar 26	13.37500 +0.00	13.60	13.20	13.38	23,957
04 Mar 26	13.37500 -0.13	13.69	13.15	13.50	58,000
03 Mar 26	13.50000 +0.00	13.90	13.27	13.50	51,840
02 Mar 26	13.50000 -0.25	14.40	13.27	13.75	48,893
27 Feb 26	13.75000 +0.00	14.25	13.33	13.75	129,359
26 Feb 26	13.75000 +0.25	13.75	13.15	13.50	50,757
25 Feb 26	13.50000 +0.25	13.50	13.00	13.25	152,850
24 Feb 26	13.25000 -0.25	13.25	13.00	13.25	39,266
23 Feb 26	13.50000 +0.00	13.50	13.50	13.50	0
20 Feb 26	13.50000 +0.00	13.50	13.13	13.50	39,778
19 Feb 26	13.50000 -0.75	13.70	13.50	13.70	201,331
18 Feb 26	14.25000 +0.00	14.25	14.01	14.25	71,469
17 Feb 26	14.25000 +0.00	14.25	13.86	14.25	67,689
16 Feb 26	14.25000 +0.00	14.25	13.86	14.25	11,100
13 Feb 26	14.25000 +0.00	14.25	13.86	14.25	11,100
12 Feb 26	14.25000 +0.00	14.45	14.25	14.25	40,851
11 Feb 26	14.25000 +0.75	14.25	13.31	13.50	187,087
10 Feb 26	13.50000 -1.00	14.05	13.50	14.05	204,968
09 Feb 26	14.50000 +0.00	14.60	14.07	14.50	9,109
06 Feb 26	14.50000 +0.00	15.00	14.10	14.50	189,931
05 Feb 26	14.50000 +0.00	14.50	14.26	14.50	79,598
04 Feb 26	14.50000 +0.00	14.87	14.05	14.50	235,866
03 Feb 26	14.50000 +0.00	14.50	14.21	14.50	25,000
02 Feb 26	14.50000 +0.00	14.95	14.05	14.50	209,351
30 Jan 26	14.50000 -1.25	16.80	14.01	15.75	679,323
29 Jan 26	15.75000 +0.25	15.99	15.40	15.50	35,436
28 Jan 26	15.50000 +0.00	15.64	15.00	15.50	378,415
27 Jan 26	15.50000 +0.00	15.77	15.30	15.50	114,227
26 Jan 26	15.50000 +0.00	16.00	15.00	15.50	204,016
23 Jan 26	15.50000 +1.00	16.33	14.36	14.50	1,341,322
22 Jan 26	14.50000 +0.50	14.99	14.30	14.30	143,677
21 Jan 26	14.00000 +0.50	14.43	13.50	13.50	227,940
20 Jan 26	13.50000 +0.00	13.50	13.00	13.50	275,212
19 Jan 26	13.50000 +0.00	13.50	13.36	13.50	13,397
16 Jan 26	13.50000 +0.00	13.67	13.00	13.50	110,803
15 Jan 26	13.50000 +0.00	13.74	13.43	13.50	24,329
14 Jan 26	13.50000 +0.00	13.50	13.43	13.50	7,408
13 Jan 26	13.50000 -0.50	13.90	13.39	13.90	318,495
12 Jan 26	14.00000 +0.00	14.40	13.50	14.00	312,556
09 Jan 26	14.00000 +0.00	14.18	13.50	14.00	136,805
08 Jan 26	14.00000 +0.00	14.00	13.53	14.00	211,073
07 Jan 26	14.00000 +0.00	14.00	13.51	14.00	194,179
06 Jan 26	14.00000 +0.00	14.00	13.83	14.00	70,303
05 Jan 26	14.00000 +0.25	14.07	13.51	13.75	177,901
02 Jan 26	13.75000 -0.25	14.31	13.25	14.00	349,609
31 Dec 25	14.00000 +0.50	14.40	13.85	13.85	316,110
30 Dec 25	13.50000 +0.25	14.00	13.40	13.50	363,683
29 Dec 25	13.25000 +0.50	13.48	12.70	12.70	308,228
24 Dec 25	12.75000 +0.50	13.00	12.10	12.25	409,861
23 Dec 25	12.25000 +0.00	12.25	11.75	12.25	42,973
22 Dec 25	12.25000 +0.00	12.27	12.25	12.25	12,196
19 Dec 25	12.25000 +0.00	12.39	11.73	12.25	58,754
18 Dec 25	12.25000 +0.25	12.25	12.09	12.09	233,697
17 Dec 25	12.00000 +0.00	12.40	11.65	12.00	976
16 Dec 25	12.00000 -0.25	12.50	11.56	12.25	167,693
15 Dec 25	12.25000 +0.00	12.75	12.25	12.25	52,657
12 Dec 25	12.25000 +0.00	12.59	12.23	12.25	86,322
11 Dec 25	12.25000 +0.00	12.25	11.75	12.25	33,186
10 Dec 25	12.25000 +0.25	12.25	11.75	12.00	245,203
09 Dec 25	12.00000 +0.00	12.00	11.63	12.00	108,649
08 Dec 25	12.00000 +0.00	12.00	11.60	12.00	94,891
05 Dec 25	12.00000 +0.00	12.00	11.50	12.00	168,356
04 Dec 25	12.00000 +0.00	12.44	11.67	12.00	61,704
03 Dec 25	12.00000 +0.00	12.00	11.67	12.00	1,448
02 Dec 25	12.00000 +0.00	12.44	11.67	12.00	105,470
01 Dec 25	12.00000 +0.00	12.30	11.65	12.00	51,448
28 Nov 25	12.00000 +0.00	12.00	11.80	12.00	45,622
27 Nov 25	12.00000 +0.00	12.00	11.55	12.00	123,272
26 Nov 25	12.00000 -0.25	12.00	11.75	12.00	94,905
25 Nov 25	12.25000 +0.00	12.25	12.00	12.25	2,314
24 Nov 25	12.25000 +0.00	12.25	12.00	12.25	19,520
21 Nov 25	12.25000 +0.00	12.25	12.00	12.25	94,437
20 Nov 25	12.25000 +0.00	12.25	12.22	12.25	40,867
19 Nov 25	12.25000 +0.00	12.25	12.25	12.25	0
18 Nov 25	12.25000 +0.00	12.25	12.25	12.25	0
17 Nov 25	12.25000 -0.25	12.70	12.10	12.50	338,236
14 Nov 25	12.50000 +0.00	12.90	12.34	12.50	52,445
13 Nov 25	12.50000 +0.00	12.80	12.30	12.50	72,857
12 Nov 25	12.50000 +0.00	12.87	12.27	12.50	92,972
11 Nov 25	12.50000 -0.50	12.98	12.33	12.98	120,016
10 Nov 25	13.00000 -0.25	13.27	12.63	13.25	216,966
07 Nov 25	13.25000 +0.25	13.43	13.10	13.10	219,786
06 Nov 25	13.00000 +0.75	13.40	12.02	12.25	672,687
05 Nov 25	12.25000 -0.50	12.70	12.00	12.70	150,866
04 Nov 25	12.75000 +0.75	13.48	12.00	12.75	1,271,892
03 Nov 25	12.00000 +0.00	12.23	11.61	12.23	177,417
31 Oct 25	12.00000 +0.85	12.30	10.90	11.15	854,682
30 Oct 25	11.15000 +0.00	11.20	10.85	11.15	78,822
29 Oct 25	11.15000 +0.00	11.15	10.80	11.15	36,274
28 Oct 25	11.15000 +0.00	11.15	10.50	11.15	86,000
27 Oct 25	11.15000 -0.10	11.15	11.15	11.15	134,215
24 Oct 25	11.25000 +0.00	11.45	11.00	11.25	750
23 Oct 25	11.25000 +0.00	11.25	11.00	11.25	94,193
22 Oct 25	11.25000 +0.00	11.25	11.00	11.25	37,849
21 Oct 25	11.25000 +0.25	11.30	11.00	11.00	170,857
20 Oct 25	11.00000 +0.00	11.40	10.77	11.00	45,513
17 Oct 25	11.00000 -0.38	11.10	10.75	11.10	68,689
16 Oct 25	11.37500 -0.13	11.38	11.00	11.38	5,000
15 Oct 25	11.50000 +0.00	11.55	11.00	11.50	64,110
14 Oct 25	11.50000 +0.00	11.50	11.00	11.50	13,000
13 Oct 25	11.50000 +0.00	11.57	11.50	11.50	30,000
10 Oct 25	11.50000 +0.00	11.63	11.00	11.50	89,294
09 Oct 25	11.50000 +0.00	11.67	11.00	11.50	97,333
08 Oct 25	11.50000 +0.00	12.19	11.00	11.50	501,155
07 Oct 25	11.50000 +0.00	11.50	11.20	11.50	26,732
06 Oct 25	11.50000 +0.00	11.50	11.20	11.50	10,885
03 Oct 25	11.50000 +0.00	11.50	11.19	11.50	25,895
02 Oct 25	11.50000 +0.00	11.50	11.00	11.50	26,106
01 Oct 25	11.50000 +0.25	11.90	10.89	11.25	75,020
30 Sep 25	11.25000 +0.00	11.63	10.67	11.25	16,887
29 Sep 25	11.25000 +0.00	11.25	10.72	11.25	88,640
26 Sep 25	11.25000 +0.00	11.63	10.89	11.25	22,767
25 Sep 25	11.25000 +0.00	11.25	10.50	11.25	4,685
24 Sep 25	11.25000 +0.00	11.25	10.86	11.25	100
23 Sep 25	11.25000 +0.00	11.25	10.81	11.25	84,272
22 Sep 25	11.25000 +0.00	11.50	10.65	11.25	167,159
19 Sep 25	11.25000 +0.00	11.25	11.10	11.25	1,539
18 Sep 25	11.25000 +0.75	11.69	10.50	10.50	550,969
17 Sep 25	10.50000 -1.00	11.37	10.42	11.37	499,512
16 Sep 25	11.50000 +0.50	11.84	10.61	11.00	523,685
15 Sep 25	11.00000 -0.25	11.00	10.67	11.00	53,270
12 Sep 25	11.25000 +0.25	11.25	10.50	11.00	431,675
11 Sep 25	11.00000 +0.00	11.10	10.51	11.00	79,737
10 Sep 25	11.00000 +0.00	11.00	10.50	11.00	396,363
09 Sep 25	11.00000 +0.00	11.00	10.63	11.00	44,248
08 Sep 25	11.00000 +0.25	11.25	10.60	10.75	207,086
05 Sep 25	10.75000 +0.00	10.99	10.66	10.75	145,752
04 Sep 25	10.75000 +0.00	10.99	10.62	10.75	189,237
03 Sep 25	10.75000 -0.63	11.00	10.52	11.00	311,267
02 Sep 25	11.37500 +0.00	11.38	11.00	11.38	6,000
01 Sep 25	11.37500 +0.00	11.38	11.00	11.38	38,570
29 Aug 25	11.37500 -0.75	12.04	11.00	12.04	325,613
28 Aug 25	12.12500 +0.00	12.13	11.28	12.13	60,140
27 Aug 25	12.12500 +0.00	12.13	11.35	12.13	64,802
26 Aug 25	12.12500 +0.00	12.13	11.35	12.13	80,978
22 Aug 25	12.12500 +0.00	12.13	11.35	12.13	3,576
21 Aug 25	12.12500 +0.00	12.13	11.35	12.13	31,343
20 Aug 25	12.12500 +0.00	12.17	11.33	12.13	18,900
19 Aug 25	12.12500 +0.00	12.17	11.30	12.13	50,287
18 Aug 25	12.12500 +0.00	12.13	11.30	12.13	7,600
15 Aug 25	12.12500 +0.00	12.13	11.50	12.13	9,132
14 Aug 25	12.12500 +0.00	12.13	11.50	12.13	83,561
13 Aug 25	12.12500 +0.00	12.13	11.71	12.13	16,474
12 Aug 25	12.12500 +0.00	12.13	11.69	12.13	1,284
11 Aug 25	12.12500 +0.00	12.13	11.68	12.13	6,874
08 Aug 25	12.12500 +0.00	12.44	12.13	12.13	56,329
07 Aug 25	12.12500 +0.00	13.00	12.13	12.13	30,000
06 Aug 25	12.12500 +0.00	12.29	11.56	12.13	52,034
05 Aug 25	12.12500 +0.00	12.13	11.53	12.13	118,420
04 Aug 25	12.12500 +0.88	12.44	11.25	11.25	395,241
01 Aug 25	11.25000 -0.25	11.45	11.01	11.45	128,919
31 Jul 25	11.50000 -0.25	11.50	11.25	11.50	40,060
30 Jul 25	11.75000 +0.00	11.75	11.30	11.75	50,000
29 Jul 25	11.75000 +0.00	11.85	11.33	11.75	181,205
28 Jul 25	11.75000 +0.00	11.85	11.30	11.75	150,672
25 Jul 25	11.75000 +0.00	11.75	11.52	11.75	8,000
24 Jul 25	11.75000 +0.00	11.85	11.52	11.75	34,215
23 Jul 25	11.75000 +0.00	11.95	11.52	11.75	139,684
22 Jul 25	11.75000 +0.00	11.95	11.47	11.75	48,578
21 Jul 25	11.75000 +0.25	11.90	11.41	11.50	109,000
18 Jul 25	11.50000 +0.00	11.75	11.41	11.50	102,001
17 Jul 25	11.50000 +0.00	11.66	11.41	11.50	85,335
16 Jul 25	11.50000 +0.00	11.68	11.50	11.50	4,351
15 Jul 25	11.50000 +0.00	11.50	11.10	11.50	3,325
14 Jul 25	11.50000 +0.00	11.73	11.33	11.50	48,396
11 Jul 25	11.50000 +0.13	11.74	11.18	11.38	88,503
10 Jul 25	11.37500 -0.38	11.80	11.15	11.75	56,733
09 Jul 25	11.75000 -0.38	11.95	11.50	11.95	188,285
08 Jul 25	12.12500 +0.00	12.30	11.50	12.13	41,658
07 Jul 25	12.12500 -0.25	12.13	12.00	12.13	44,000
04 Jul 25	12.37500 +0.00	12.38	12.00	12.38	9,918
03 Jul 25	12.37500 +0.00	12.39	12.00	12.38	41,247
02 Jul 25	12.37500 +0.00	12.75	12.13	12.38	260,085
01 Jul 25	12.37500 +0.13	12.48	12.00	12.25	133,915
30 Jun 25	12.25000 -0.38	12.50	12.00	12.50	92,480
27 Jun 25	12.62500 +0.00	12.63	12.00	12.63	28,583
26 Jun 25	12.62500 -0.75	13.00	12.31	13.00	249,583
25 Jun 25	13.37500 +0.25	14.25	12.50	13.75	761,391
24 Jun 25	13.12500 +0.00	13.34	12.52	13.13	139,362
23 Jun 25	13.12500 +0.00	13.34	12.71	13.13	73,526
20 Jun 25	13.12500 +0.00	13.43	12.85	13.13	112,634
19 Jun 25	13.12500 +0.25	13.70	12.69	12.88	220,025
18 Jun 25	12.87500 +0.00	13.48	12.88	12.88	25,000
17 Jun 25	12.87500 +0.88	13.50	12.00	12.00	389,706
16 Jun 25	12.00000 +0.00	12.40	11.88	12.00	48,305
13 Jun 25	12.00000 +0.25	12.36	11.71	11.75	130,908
12 Jun 25	11.75000 +0.00	12.19	11.00	11.75	91,438
11 Jun 25	11.75000 +0.00	12.27	11.75	11.75	53,077
10 Jun 25	11.75000 +0.00	12.08	11.75	11.75	41,304
09 Jun 25	11.75000 +0.00	12.13	11.52	11.75	147,143
06 Jun 25	11.75000 +0.00	12.13	11.25	11.75	2,441
05 Jun 25	11.75000 +0.00	11.88	11.53	11.75	47,820
04 Jun 25	11.75000 +0.00	11.88	11.50	11.75	74,867
03 Jun 25	11.75000 +0.00	11.75	11.55	11.75	32,388
02 Jun 25	11.75000 +0.25	12.30	11.33	11.50	21,731
30 May 25	11.50000 +0.00	11.88	11.50	11.50	177,040
29 May 25	11.50000 +0.00	11.60	11.02	11.50	158,687
28 May 25	11.50000 +0.00	11.50	11.16	11.50	26,100
27 May 25	11.50000 +0.00	11.70	11.27	11.50	40,094
23 May 25	11.50000 +0.00	11.50	11.25	11.50	256,876
22 May 25	11.50000 -0.13	11.50	11.25	11.50	256,876
21 May 25	11.62500 -0.25	11.82	11.29	11.82	136,125
20 May 25	11.87500 +0.00	11.88	11.32	11.88	31,167
19 May 25	11.87500 +0.00	11.88	11.33	11.88	600
16 May 25	11.87500 +0.00	11.90	11.31	11.88	35,044
15 May 25	11.87500 -0.13	12.13	11.51	12.00	49,723
14 May 25	12.00000 +0.00	12.15	11.66	12.00	16,584
13 May 25	12.00000 +0.00	12.00	11.53	12.00	2,099
12 May 25	12.00000 +0.00	12.00	11.90	12.00	47,990
09 May 25	12.00000 +0.00	12.00	11.51	12.00	51,781
08 May 25	12.00000 +0.00	12.00	11.51	12.00	51,781
07 May 25	12.00000 +0.00	12.00	11.60	12.00	47,520
06 May 25	12.00000 +0.38	12.35	11.48	11.63	252,163
02 May 25	11.62500 +0.00	11.89	11.44	11.63	204,282
01 May 25	11.62500 +0.00	11.74	11.40	11.63	109,779
30 Apr 25	11.62500 +0.00	11.77	11.35	11.63	65,766
29 Apr 25	11.62500 +0.00	11.84	11.31	11.63	77,239
28 Apr 25	11.62500 +0.00	11.95	11.31	11.63	164,267
25 Apr 25	11.62500 -0.13	11.85	11.13	11.75	431,186
24 Apr 25	11.75000 -0.63	13.85	11.50	13.00	774,700
23 Apr 25	12.37500 +0.88	12.90	11.98	11.98	222,042
22 Apr 25	11.50000 +0.00	11.98	11.02	11.50	73,091
17 Apr 25	11.50000 +0.00	11.85	11.50	11.50	130,334
16 Apr 25	11.50000 +0.25	11.50	11.44	11.44	50,000
15 Apr 25	11.25000 +0.00	11.95	11.25	11.25	47,788
14 Apr 25	11.25000 +0.00	11.25	11.20	11.25	13,852
11 Apr 25	11.25000 +0.00	11.25	10.78	11.25	94,948
10 Apr 25	11.25000 +0.25	11.27	10.53	11.00	36,901
09 Apr 25	11.00000 +0.00	11.27	10.53	11.00	36,901
08 Apr 25	11.00000 -0.25	11.30	10.60	11.25	177,652
07 Apr 25	11.25000 -0.25	11.50	10.75	11.50	59,443
04 Apr 25	11.50000 +0.00	11.59	11.00	11.50	22,335
03 Apr 25	11.50000 -0.25	11.85	11.00	11.75	77,300
02 Apr 25	11.75000 -0.25	12.07	11.16	12.00	130,775
01 Apr 25	12.00000 +0.00	12.15	12.00	12.00	85,931
31 Mar 25	12.00000 +0.00	12.15	11.52	12.00	84,615
28 Mar 25	12.00000 +0.00	12.18	11.61	12.00	155,014
27 Mar 25	12.00000 +0.00	12.20	11.57	12.00	56,967
26 Mar 25	12.00000 +0.00	12.00	12.00	12.00	210,549
25 Mar 25	12.00000 +0.00	12.05	11.51	11.75	54,541
24 Mar 25	12.00000 -0.38	12.07	11.75	12.07	49,091
21 Mar 25	12.37500 +0.00	12.38	12.38	12.38	5,739
20 Mar 25	12.37500 +0.00	12.38	12.38	12.38	14,375
19 Mar 25	12.37500 +0.13	12.38	11.63	12.25	208,450
18 Mar 25	12.25000 +0.00	12.25	12.25	12.25	85,614
17 Mar 25	12.25000 -0.25	12.25	12.25	12.25	156,150
14 Mar 25	12.50000 +0.00	12.50	12.50	12.50	8,163
13 Mar 25	12.50000 +0.25	12.50	12.50	12.50	96,592
12 Mar 25	12.25000 +0.00	12.25	12.25	12.25	187,567
11 Mar 25	12.25000 -0.25	12.25	12.25	12.25	289,279
10 Mar 25	12.50000 +0.00	12.50	12.50	12.50	22,007
07 Mar 25	12.50000 +0.00	13.00	12.10	12.50	144,623
06 Mar 25	12.50000 -0.25	12.69	12.20	12.69	206,187
05 Mar 25	12.75000 -0.25	12.75	12.06	12.75	137,872
04 Mar 25	13.00000 +0.00	13.00	12.52	13.00	101,301
03 Mar 25	13.00000 +0.00	13.50	12.50	13.00	225,652
28 Feb 25	13.00000 +0.00	13.20	12.77	13.00	82,463
27 Feb 25	13.00000 +0.00	13.00	12.75	13.00	72,010
26 Feb 25	13.00000 +0.00	13.00	12.72	13.00	66,762
25 Feb 25	13.00000 -0.25	13.00	13.00	13.00	123,433
24 Feb 25	13.25000 +0.00	13.97	13.25	13.25	174
21 Feb 25	13.25000 +0.50	13.25	12.70	12.75	153,254
20 Feb 25	12.75000 +0.00	12.75	12.51	12.75	124,831
19 Feb 25	12.75000 +0.00	12.75	12.51	12.75	2,192
18 Feb 25	12.75000 +0.00	12.75	12.51	12.75	18,158
17 Feb 25	12.75000 +0.00	12.84	12.51	12.75	158,757
14 Feb 25	12.75000 -0.38	13.18	12.56	13.13	148,509
13 Feb 25	13.12500 +0.00	13.30	12.79	13.13	90,048
12 Feb 25	13.12500 +0.13	13.38	13.03	13.03	142,846
11 Feb 25	13.00000 +0.00	13.40	13.00	13.00	220,607
10 Feb 25	13.00000 -0.50	13.40	13.00	13.40	220,607
07 Feb 25	13.50000 +0.00	13.64	13.33	13.50	112,863
06 Feb 25	13.50000 +0.00	13.74	13.32	13.50	111,127
05 Feb 25	13.50000 +0.00	13.68	13.38	13.50	69,803
04 Feb 25	13.50000 +0.75	14.00	12.77	12.77	534,741
03 Feb 25	12.75000 +0.25	13.49	12.55	12.75	507,687
31 Jan 25	12.50000 +0.00	13.00	12.50	12.50	18,229
30 Jan 25	12.50000 -0.25	13.00	12.25	12.75	60,819
29 Jan 25	12.75000 +0.50	14.50	12.60	12.75	652,298
28 Jan 25	12.25000 +0.00	12.40	11.61	12.25	44,974
27 Jan 25	12.25000 +0.50	12.25	11.65	11.75	25,432
24 Jan 25	11.75000 +0.00	12.00	11.61	11.75	108,853
23 Jan 25	11.75000 -1.25	12.57	11.60	12.57	302,996
22 Jan 25	13.00000 +0.00	13.48	12.55	13.00	40,629
21 Jan 25	13.00000 -0.25	13.50	12.51	13.25	115,069
20 Jan 25	13.25000 +0.25	13.38	12.62	13.00	98,186
17 Jan 25	13.00000 +1.00	13.90	11.50	12.00	291,527
16 Jan 25	12.00000 +0.00	12.25	11.69	12.00	152,184
15 Jan 25	12.00000 +0.00	12.25	11.65	12.00	48,679
14 Jan 25	12.00000 +0.00	12.20	11.60	12.00	42,932
13 Jan 25	12.00000 +0.00	12.30	11.80	12.00	183,413
10 Jan 25	12.00000 +0.00	12.60	11.60	12.00	178,747
09 Jan 25	12.00000 -0.50	12.40	11.63	12.40	108,032
08 Jan 25	12.50000 -0.50	13.77	12.02	13.25	378,531
07 Jan 25	13.00000 +0.50	13.50	12.00	12.50	1,186,293
06 Jan 25	12.50000 +1.75	12.90	10.35	10.75	596,678
03 Jan 25	10.75000 +0.00	11.20	10.39	10.75	201,641
02 Jan 25	10.75000 -0.25	11.40	10.33	11.00	85,867
31 Dec 24	11.00000 +0.25	11.00	10.52	11.00	2,259
30 Dec 24	10.75000 -0.25	10.94	10.50	10.94	69,117
27 Dec 24	11.00000 +0.00	11.00	10.52	11.00	18,143
24 Dec 24	11.00000 +0.00	11.00	10.52	11.00	38,622
23 Dec 24	11.00000 +0.00	11.00	10.50	11.00	72,670
20 Dec 24	11.00000 +0.00	11.00	10.52	11.00	91,525
19 Dec 24	11.00000 +0.00	11.16	10.50	11.00	176,593
18 Dec 24	11.00000 +0.00	11.20	10.60	11.00	56,504
17 Dec 24	11.00000 +0.00	11.00	10.65	11.00	5,970
16 Dec 24	11.00000 +0.00	11.25	10.62	11.00	57,905
13 Dec 24	11.00000 -0.25	11.40	10.60	11.25	251,902
12 Dec 24	11.25000 -0.25	11.90	11.06	11.50	358,403
11 Dec 24	11.50000 +0.20	12.40	11.10	11.50	704,699
10 Dec 24	11.30000 +0.00	11.30	10.83	11.30	42,324
09 Dec 24	11.30000 +0.00	11.30	10.78	11.30	74,737
06 Dec 24	11.30000 +0.00	11.30	10.76	11.30	78,500
05 Dec 24	11.30000 -0.20	11.80	10.75	11.50	270,067
04 Dec 24	11.50000 +0.70	11.92	10.70	10.80	635,585
03 Dec 24	10.80000 -0.13	10.80	10.60	10.80	217,714
02 Dec 24	10.92500 +0.00	10.93	10.63	10.93	65,472
29 Nov 24	10.92500 +0.00	10.93	10.61	10.93	138,342
28 Nov 24	10.92500 -0.10	11.00	10.63	11.00	137,395
27 Nov 24	11.02500 +0.27	11.20	10.60	10.75	744,795
26 Nov 24	10.75000 +0.00	10.85	10.35	10.75	84,423
25 Nov 24	10.75000 -0.75	11.49	10.60	11.49	936,526
22 Nov 24	11.50000 +0.00	11.50	11.15	11.50	199,809
21 Nov 24	11.50000 -0.25	11.93	10.85	11.75	502,057
20 Nov 24	11.75000 +0.50	12.01	10.94	11.25	644,746
19 Nov 24	11.25000 +0.00	11.32	11.10	11.25	68,911
18 Nov 24	11.25000 -0.25	11.37	11.02	11.37	201,608
15 Nov 24	11.50000 -1.00	12.16	11.50	12.16	464,757
14 Nov 24	12.50000 +1.25	12.50	11.06	11.25	645,657
13 Nov 24	11.25000 +0.00	11.32	11.00	11.25	416,272
12 Nov 24	11.25000 +0.10	11.48	10.90	11.15	288,470
11 Nov 24	11.15000 +0.40	11.37	10.68	10.75	165,680
08 Nov 24	10.75000 -0.75	11.57	10.66	11.50	558,883
07 Nov 24	11.50000 +0.00	11.60	11.01	11.50	65,954
06 Nov 24	11.50000 +0.00	11.64	11.02	11.50	14,266
05 Nov 24	11.50000 +0.00	11.70	11.10	11.50	126,634
04 Nov 24	11.50000 +0.00	12.00	11.50	11.50	402,729
01 Nov 24	11.50000 +0.25	11.50	11.50	11.50	144,377
31 Oct 24	11.25000 -0.25	11.70	11.05	11.50	203,098
30 Oct 24	11.50000 -1.25	11.50	11.50	11.50	1,956,054
29 Oct 24	12.75000 +0.25	12.75	12.75	12.75	121,927
28 Oct 24	12.50000 -0.25	12.50	12.50	12.50	190,588
25 Oct 24	12.75000 +0.00	12.99	12.56	12.75	33,193
24 Oct 24	12.75000 -0.75	13.33	12.50	13.33	191,327
23 Oct 24	13.50000 -0.75	14.01	13.50	14.01	354,449
22 Oct 24	14.25000 +0.00	14.25	13.60	14.25	121,650
21 Oct 24	14.25000 +0.00	14.25	13.85	14.25	108,210
18 Oct 24	14.25000 +0.00	14.30	14.00	14.25	433,038
17 Oct 24	14.25000 -0.25	14.50	14.00	14.50	174,829
16 Oct 24	14.50000 -0.25	14.62	14.20	14.62	98,294
15 Oct 24	14.75000 +0.00	15.24	14.52	14.75	51,300
14 Oct 24	14.75000 +0.00	15.44	14.33	14.75	109,184
11 Oct 24	14.75000 +0.00	15.70	14.52	14.75	543,960
10 Oct 24	14.75000 +0.50	15.00	13.76	14.25	234,205
09 Oct 24	14.25000 +0.50	14.89	13.30	13.75	282,362
08 Oct 24	13.75000 +0.00	13.80	13.30	13.80	114,510
07 Oct 24	13.75000 -0.75	14.30	13.15	14.30	228,093
04 Oct 24	14.50000 +0.00	14.50	14.00	14.50	185,342
03 Oct 24	14.50000 +1.50	15.70	13.30	13.30	1,794,071
02 Oct 24	13.00000 -1.00	14.21	12.51	14.21	554,689
01 Oct 24	14.00000 +0.50	15.29	13.90	13.90	1,038,900
30 Sep 24	13.50000 +1.50	14.20	12.19	12.19	1,345,587
27 Sep 24	12.00000 -0.25	12.23	11.75	12.23	134,966
26 Sep 24	12.25000 +0.00	12.25	12.01	12.25	231,442
25 Sep 24	12.25000 -0.25	12.50	12.00	12.50	196,012
24 Sep 24	12.50000 -0.13	12.79	12.18	12.63	104,619
23 Sep 24	12.62500 +0.38	13.30	11.89	12.25	439,447
20 Sep 24	12.25000 +0.50	13.25	11.75	11.75	763,110
19 Sep 24	11.75000 +0.00	12.00	11.63	11.75	152,831
18 Sep 24	11.75000 -0.75	12.37	11.50	12.37	269,150
17 Sep 24	12.50000 +1.00	12.90	11.55	11.55	701,631
16 Sep 24	11.50000 +0.50	11.50	10.50	11.00	88,261
13 Sep 24	11.00000 +0.25	11.10	10.58	10.75	226,085
12 Sep 24	10.75000 +0.00	10.75	10.58	10.75	43,956
11 Sep 24	10.75000 +0.00	10.77	10.58	10.75	96,733
10 Sep 24	10.75000 -0.50	11.20	10.40	11.20	553,488
09 Sep 24	11.25000 +0.60	11.95	10.94	10.94	698,245
06 Sep 24	10.65000 +0.00	10.65	10.52	10.65	14,212
05 Sep 24	10.65000 +0.00	10.65	10.31	10.65	136,536
04 Sep 24	10.65000 +0.00	10.74	10.34	10.65	353,208
03 Sep 24	10.65000 +0.20	10.84	10.50	10.50	323,647
02 Sep 24	10.45000 -0.68	11.02	10.07	11.02	674,057
30 Aug 24	11.12500 -0.13	11.30	11.01	11.25	341,247
29 Aug 24	11.25000 -0.23	11.40	11.01	11.40	270,196
28 Aug 24	11.47500 -0.13	11.67	11.29	11.60	109,918
27 Aug 24	11.60000 +0.85	12.90	11.13	11.75	443,887
23 Aug 24	10.75000 -0.25	10.93	10.55	10.93	218,098
22 Aug 24	11.00000 +0.00	11.00	10.50	11.00	13,030
21 Aug 24	11.00000 +0.00	11.30	10.55	11.00	60,222
20 Aug 24	11.00000 -0.25	11.30	10.55	11.25	166,588
19 Aug 24	11.25000 -0.25	11.48	11.05	11.48	145,698
16 Aug 24	11.50000 +0.00	11.50	11.09	11.50	205,866
15 Aug 24	11.50000 +0.00	11.72	11.21	11.50	118,929
14 Aug 24	11.50000 +0.00	11.97	11.20	11.50	59,189
13 Aug 24	11.50000 +0.25	11.90	11.44	11.44	98,431
12 Aug 24	11.25000 +0.00	11.44	11.01	11.25	29,205
09 Aug 24	11.25000 -0.13	12.00	11.01	11.38	460,741
08 Aug 24	11.37500 +0.88	11.50	10.30	10.50	628,728
07 Aug 24	10.50000 +0.25	10.90	10.44	10.44	140,192
06 Aug 24	10.25000 +0.00	10.39	10.10	10.25	158,940
05 Aug 24	10.25000 -0.50	10.82	10.07	10.75	242,350
02 Aug 24	10.75000 +0.13	10.95	10.57	10.63	203,826
01 Aug 24	10.62500 +0.00	10.74	10.32	10.63	75,403
31 Jul 24	10.62500 -0.13	10.75	10.06	10.75	290,447
30 Jul 24	10.75000 +0.00	10.88	10.50	10.75	75,126
29 Jul 24	10.75000 -0.25	10.79	10.37	10.79	316,485
26 Jul 24	11.00000 +0.50	11.20	10.36	10.50	256,930
25 Jul 24	10.50000 -0.75	10.80	10.11	10.80	775,110
24 Jul 24	11.25000 +0.25	12.44	10.01	11.00	1,346,805
23 Jul 24	11.00000 +0.00	11.00	10.51	11.00	109,739
22 Jul 24	11.00000 +0.00	11.38	10.50	11.00	273,269
19 Jul 24	11.00000 +0.00	11.45	10.82	11.00	48,378
18 Jul 24	11.00000 +0.00	11.35	10.80	11.00	36,924
17 Jul 24	11.00000 +0.00	11.22	10.71	11.00	117,920
16 Jul 24	11.00000 +0.13	11.00	10.90	10.90	148,800
15 Jul 24	10.87500 +0.00	11.23	10.62	10.88	495,444
12 Jul 24	10.87500 +0.00	11.21	10.76	10.88	108,722
11 Jul 24	10.87500 +0.00	11.07	10.71	10.88	181,250
10 Jul 24	10.87500 -0.13	10.88	10.52	10.88	98,793
09 Jul 24	11.00000 -0.25	11.11	10.80	11.11	44,556
08 Jul 24	11.25000 +0.25	11.40	10.65	11.00	205,627
05 Jul 24	11.00000 +0.00	11.30	10.71	11.00	225,843
04 Jul 24	11.00000 +0.00	11.35	10.93	11.00	103,473
03 Jul 24	11.00000 +0.00	11.31	10.86	11.00	192,489
02 Jul 24	11.00000 +0.25	11.37	10.51	10.75	256,343
01 Jul 24	10.75000 -0.25	10.92	10.51	10.92	218,005
28 Jun 24	11.00000 +0.00	11.38	10.81	11.00	36,961
27 Jun 24	11.00000 +0.00	11.38	10.75	11.00	210,640
26 Jun 24	11.00000 +0.00	11.40	10.52	11.00	271,609
25 Jun 24	11.00000 +0.00	11.08	10.51	11.00	84,517
24 Jun 24	11.00000 +0.13	11.21	10.50	10.88	290,515
21 Jun 24	10.87500 +0.00	11.25	10.62	10.88	366,831
20 Jun 24	10.87500 -0.38	10.99	10.16	10.99	431,984
19 Jun 24	11.25000 +0.75	11.50	10.39	10.50	950,540
18 Jun 24	10.50000 +0.25	11.00	10.20	10.25	333,623
17 Jun 24	10.25000 -0.50	10.55	9.89	10.55	598,473
14 Jun 24	10.75000 +0.00	10.80	10.50	10.75	249,702
13 Jun 24	10.75000 +0.00	10.75	10.52	10.75	213,483
12 Jun 24	10.75000 +0.00	10.80	10.50	10.75	138,369
11 Jun 24	10.75000 -0.50	11.01	10.53	11.01	375,758
10 Jun 24	11.25000 -0.25	11.67	11.00	11.50	193,605
07 Jun 24	11.50000 +0.00	11.80	11.06	11.50	17,481
06 Jun 24	11.50000 -0.38	12.20	11.50	11.88	317,005
05 Jun 24	11.87500 -0.38	12.39	11.41	12.25	382,075
04 Jun 24	12.25000 -0.25	13.00	12.11	12.50	667,882
03 Jun 24	12.50000 +0.50	12.50	11.50	12.00	423,143
31 May 24	12.00000 +0.75	12.40	11.27	11.27	506,942
30 May 24	11.25000 -1.00	12.00	11.05	12.00	379,621
29 May 24	12.25000 +0.00	12.30	11.25	12.25	234,471
28 May 24	12.25000 -1.13	13.11	12.00	13.11	513,998
24 May 24	13.37500 +0.88	13.65	12.52	12.52	954,485
23 May 24	12.50000 -0.25	12.95	12.01	12.75	260,660
22 May 24	12.75000 +0.75	13.50	12.01	12.01	1,211,242
21 May 24	12.00000 +0.50	13.00	11.07	11.50	1,349,959
20 May 24	11.50000 +1.00	12.20	10.77	10.77	592,973
17 May 24	10.50000 +0.00	10.80	10.13	10.50	142,262
16 May 24	10.50000 +0.00	10.50	10.00	10.50	60,354
15 May 24	10.50000 -0.50	10.90	10.22	10.90	232,832
14 May 24	11.00000 -0.50	11.50	10.50	11.50	116,063
13 May 24	11.50000 +0.00	11.70	11.21	11.50	178,729
10 May 24	11.50000 -0.25	11.59	10.75	11.59	201,352
09 May 24	11.75000 +0.00	11.88	11.51	11.75	314,535
08 May 24	11.75000 +0.25	11.96	11.15	11.50	200,480
07 May 24	11.50000 +0.13	11.95	11.01	11.38	254,532
03 May 24	11.37500 +0.25	11.75	10.80	11.13	90,931
02 May 24	11.12500 +0.38	11.98	10.63	10.75	645,672
01 May 24	10.75000 -0.75	11.40	10.56	11.40	384,043
30 Apr 24	11.50000 +0.75	11.80	10.59	10.75	1,363,417
29 Apr 24	10.75000 +0.00	10.94	10.17	10.75	890,562
26 Apr 24	10.75000 +0.50	10.88	10.24	10.25	535,404
25 Apr 24	10.25000 +0.00	10.40	10.00	10.25	246,695
24 Apr 24	10.25000 -0.50	10.66	10.03	10.66	577,459
23 Apr 24	10.75000 +0.00	10.75	10.56	10.75	53,279
22 Apr 24	10.75000 -0.25	10.77	10.50	10.77	276,581
19 Apr 24	11.00000 -0.50	11.38	11.00	11.38	267,685
18 Apr 24	11.50000 +0.00	11.72	11.05	11.50	262,342
17 Apr 24	11.50000 +0.00	11.90	11.05	11.50	60,441
16 Apr 24	11.50000 -0.50	12.10	11.11	12.00	258,644
15 Apr 24	12.00000 +0.00	12.30	11.55	12.00	380,078
12 Apr 24	12.00000 +0.50	12.50	11.55	11.55	589,750
11 Apr 24	11.50000 +0.00	11.70	10.77	11.50	480,636
10 Apr 24	11.50000 -0.75	12.45	11.05	12.25	1,026,200
09 Apr 24	12.25000 +0.25	12.72	11.07	12.00	1,009,919
08 Apr 24	12.00000 -0.50	14.00	11.13	13.00	2,301,191
05 Apr 24	12.50000 +1.50	14.30	10.13	11.00	11,842,604
04 Apr 24	11.00000 +2.25	11.50	8.65	8.75	3,249,379
03 Apr 24	8.75000 +0.00	8.93	8.50	8.75	87,375
02 Apr 24	8.75000 -0.25	9.00	8.55	8.85	735,052
28 Mar 24	9.00000 -0.15	9.00	9.00	9.00	499,563
27 Mar 24	9.15000 -0.48	9.15	9.15	9.15	376,360
26 Mar 24	9.62500 +0.05	10.00	9.63	9.63	181,532
25 Mar 24	9.57500 +0.13	9.57	9.57	9.57	340,780
22 Mar 24	9.45000 +0.00	9.45	9.45	9.45	102,645
21 Mar 24	9.45000 -0.13	9.45	9.45	9.45	196,366
20 Mar 24	9.57500 +0.00	9.57	9.57	9.57	89,994
19 Mar 24	9.57500 -0.18	9.57	9.57	9.57	238,958
18 Mar 24	9.75000 -0.10	9.75	9.75	9.75	283,431
15 Mar 24	9.85000 -0.05	9.85	9.85	9.85	213,879
14 Mar 24	9.90000 +0.00	9.90	9.90	9.90	35,212
13 Mar 24	9.90000 -0.10	9.90	9.90	9.90	225,948
12 Mar 24	10.00000 -0.05	10.00	10.00	10.00	305,757
11 Mar 24	10.05000 +0.00	10.05	10.05	10.05	154,546
08 Mar 24	10.05000 +0.15	10.40	9.90	9.90	555,574
07 Mar 24	9.90000 +0.25	10.00	9.30	9.65	1,001,082
06 Mar 24	9.65000 -0.15	9.80	9.65	9.80	903,792
05 Mar 24	9.80000 -0.10	9.89	9.66	9.89	142,054
04 Mar 24	9.90000 +0.00	9.90	9.75	9.90	99,729
01 Mar 24	9.90000 -0.10	10.18	9.81	10.00	534,447
29 Feb 24	10.00000 +0.10	10.20	9.77	9.90	793,825
28 Feb 24	9.90000 -0.35	10.00	9.80	9.95	463,108
27 Feb 24	10.25000 +0.00	10.40	9.80	10.25	101,920
26 Feb 24	10.25000 +0.25	10.44	10.00	10.25	294,500
23 Feb 24	10.00000 -0.25	10.32	9.98	10.25	123,450
22 Feb 24	10.25000 +0.15	10.48	9.80	10.10	824,847
21 Feb 24	10.10000 -0.60	10.70	9.80	10.70	344,608
20 Feb 24	10.70000 +0.00	10.70	10.48	10.70	57,195
19 Feb 24	10.70000 +0.00	10.70	10.23	10.70	84,003
16 Feb 24	10.70000 +0.05	10.70	10.37	10.65	123,388
15 Feb 24	10.65000 +0.40	10.95	10.30	10.30	295,901
14 Feb 24	10.25000 -0.50	10.48	10.20	10.48	465,168
13 Feb 24	10.75000 +0.25	10.97	9.70	10.75	1,144,306
12 Feb 24	10.50000 -0.25	10.82	10.50	10.75	277,631
09 Feb 24	10.75000 -0.40	11.44	10.52	10.90	546,650
08 Feb 24	11.15000 -0.10	11.40	10.82	11.25	319,233
07 Feb 24	11.25000 -0.85	11.90	11.16	11.90	290,948
06 Feb 24	12.10000 +0.00	12.36	11.73	12.10	352,018
05 Feb 24	12.10000 +0.70	12.10	11.34	11.40	826,964
02 Feb 24	11.40000 +0.00	11.45	11.30	11.40	58,299
01 Feb 24	11.40000 -0.10	11.68	11.21	11.50	179,642
31 Jan 24	11.50000 -0.25	12.00	11.41	11.75	341,616
30 Jan 24	11.75000 +0.15	11.90	11.07	11.60	894,986
29 Jan 24	11.60000 -0.70	12.07	11.17	12.07	1,132,666
26 Jan 24	12.30000 +0.75	12.36	11.41	11.55	1,158,950
25 Jan 24	11.55000 -0.20	11.60	11.20	11.60	609,402
24 Jan 24	11.75000 -0.50	12.10	11.50	12.10	802,773
23 Jan 24	12.25000 +0.00	12.49	11.80	12.25	714,182
22 Jan 24	12.25000 -0.40	13.00	12.00	12.65	862,772
19 Jan 24	12.65000 -0.50	13.69	12.65	13.15	1,131,843
18 Jan 24	13.15000 +0.55	13.60	12.50	12.65	1,078,033
17 Jan 24	12.60000 -0.15	12.98	12.13	12.75	632,376
16 Jan 24	12.75000 -0.25	12.98	12.16	12.98	498,814
15 Jan 24	13.00000 -0.10	13.38	12.53	13.10	153,780
12 Jan 24	13.10000 +0.35	13.45	12.15	12.75	1,732,735
11 Jan 24	12.75000 +0.50	12.98	11.80	12.25	1,201,294
10 Jan 24	12.25000 +0.00	12.42	11.76	12.25	549,387
09 Jan 24	12.25000 +0.15	12.64	11.55	12.10	1,179,107
08 Jan 24	12.10000 -0.65	12.75	11.52	12.75	643,926
05 Jan 24	12.75000 -0.05	13.40	11.55	12.75	3,379,451
04 Jan 24	12.80000 +1.95	13.40	10.77	10.85	5,526,503
03 Jan 24	10.85000 +0.60	11.00	10.25	10.25	2,145,775
02 Jan 24	10.25000 +0.40	10.50	9.88	9.88	828,997
29 Dec 23	9.85000 +0.00	9.85	9.72	9.85	285,789
28 Dec 23	9.85000 +0.00	9.85	9.73	9.85	13,695
27 Dec 23	9.85000 -0.05	9.99	9.50	9.90	573,496
22 Dec 23	9.90000 +0.00	9.94	9.80	9.90	310,121
21 Dec 23	9.90000 +0.15	10.00	9.70	9.88	884,896
20 Dec 23	9.75000 -0.50	10.95	9.74	10.25	1,070,824
19 Dec 23	10.25000 -0.90	11.27	10.00	11.15	5,013,265
11 Dec 23	11.15000 +0.00	11.15	11.15	11.15	0
08 Dec 23	11.15000 +0.00	11.30	11.00	11.15	408,887
07 Dec 23	11.15000 +0.15	11.30	11.07	11.15	336,951
06 Dec 23	11.00000 -0.75	11.95	11.00	11.75	791,296
05 Dec 23	11.75000 +0.50	11.85	11.10	11.25	934,080
04 Dec 23	11.25000 -0.50	12.00	11.00	11.75	768,353
01 Dec 23	11.75000 -9.05	13.01	11.13	11.50	6,804,415
30 Nov 23	20.80000 +1.30	25.76	18.15	19.50	1,029,266
29 Nov 23	19.50000 -4.50	23.52	19.50	23.52	293,639
28 Nov 23	24.00000 -2.50	26.60	23.10	26.50	586,981
27 Nov 23	26.50000 -1.50	34.00	26.02	27.50	540,650
24 Nov 23	28.00000 -3.50	33.20	23.00	23.00	890,196
23 Nov 23	31.50000 -1.00	38.00	28.33	33.00	928,408
22 Nov 23	32.50000 -5.00	44.80	30.00	40.00	1,580,937
21 Nov 23	37.50000 +15.50	58.75	23.25	23.25	3,237,687
20 Nov 23	22.00000 +6.25	23.75	17.00	17.00	353,622
17 Nov 23	15.75000 +0.00	15.75	15.75	15.75	15,478
16 Nov 23	15.75000 +0.00	16.30	15.75	15.75	14,643
15 Nov 23	15.75000 -0.25	15.75	15.15	15.75	16,800
14 Nov 23	16.00000 -0.50	16.05	15.20	16.05	10,959
13 Nov 23	16.50000 +3.00	16.96	14.96	14.96	58,145
10 Nov 23	13.50000 +0.50	14.50	12.70	13.00	49,442
09 Nov 23	13.00000 +0.50	13.90	12.50	12.50	203,708
08 Nov 23	12.50000 +0.00	12.50	12.10	12.50	7,307
07 Nov 23	12.50000 +0.25	12.50	12.49	12.49	50,000
06 Nov 23	12.25000 +0.00	12.25	11.66	12.25	7,514
03 Nov 23	12.25000 -0.75	12.26	11.50	12.26	111,867
02 Nov 23	13.00000 +1.50	13.00	11.84	11.84	100,791
01 Nov 23	11.50000 +0.00	11.80	11.30	11.50	10,123
31 Oct 23	11.50000 -1.00	12.01	11.13	12.01	51,918
30 Oct 23	12.50000 +0.25	12.50	12.40	12.40	56,945
27 Oct 23	12.25000 -1.00	13.15	12.00	13.15	92,703
26 Oct 23	13.25000 -1.00	13.50	13.00	13.50	42,000
25 Oct 23	14.25000 +0.00	14.25	14.00	14.25	2,500
24 Oct 23	14.25000 +0.00	14.25	14.00	14.25	5,215
23 Oct 23	14.25000 -0.25	14.25	13.60	14.25	20,295
20 Oct 23	14.50000 -1.00	14.50	14.00	14.50	3,158
19 Oct 23	15.50000 +0.00	15.50	14.00	15.50	52,962
18 Oct 23	15.50000 +0.00	15.50	14.50	15.50	10,684
17 Oct 23	15.50000 +0.00	15.50	15.50	15.50	0
16 Oct 23	15.50000 +0.00	15.50	15.40	15.50	6,493
13 Oct 23	15.50000 +0.00	15.50	15.50	15.50	0
12 Oct 23	15.50000 +0.00	15.60	14.50	15.50	2,821
11 Oct 23	15.50000 +0.00	15.50	15.50	15.50	0
10 Oct 23	15.50000 +0.00	15.50	14.50	15.50	7,694
09 Oct 23	15.50000 +0.00	15.50	15.40	15.50	3,246
06 Oct 23	15.50000 -0.25	15.50	15.00	15.50	19,767
05 Oct 23	15.75000 +0.00	15.75	15.02	15.75	457
04 Oct 23	15.75000 +0.00	15.75	15.02	15.75	95
03 Oct 23	15.75000 +0.00	15.75	15.02	15.75	1,012
02 Oct 23	15.75000 +0.00	15.75	15.60	15.75	23,320
29 Sep 23	15.75000 +0.25	15.75	15.01	15.50	20,674
28 Sep 23	15.50000 +0.00	15.50	15.50	15.50	0
27 Sep 23	15.50000 +0.00	15.50	15.10	15.50	4,000
26 Sep 23	15.50000 +0.00	15.50	15.10	15.50	12,369
25 Sep 23	15.50000 +0.00	15.50	15.10	15.50	380
22 Sep 23	15.50000 -0.75	16.00	15.24	16.00	30,226
21 Sep 23	16.25000 -1.25	17.50	16.00	17.50	67,967
20 Sep 23	17.50000 +0.00	17.50	17.50	17.50	0
19 Sep 23	17.50000 +0.00	17.50	16.55	17.50	12,027
18 Sep 23	17.50000 +0.00	17.50	17.50	17.50	0
15 Sep 23	17.50000 +0.00	17.90	17.50	17.50	1,000
14 Sep 23	17.50000 +0.00	17.50	16.50	17.50	10,000
13 Sep 23	17.50000 +1.25	17.90	16.10	16.25	125,905
12 Sep 23	16.25000 +0.00	16.35	16.25	16.25	9,608
11 Sep 23	16.25000 +0.00	16.25	16.25	16.25	0
08 Sep 23	16.25000 +0.00	16.25	16.10	16.25	6,026
07 Sep 23	16.25000 +0.00	16.40	16.25	16.25	37,195
06 Sep 23	16.25000 +0.00	16.40	16.25	16.25	2,990
05 Sep 23	16.25000 +0.00	16.25	16.25	16.25	0
04 Sep 23	16.25000 +0.00	16.25	16.25	16.25	0
01 Sep 23	16.25000 -0.50	16.60	16.01	16.60	109,897
31 Aug 23	16.75000 +0.25	17.00	16.44	16.50	60,213
30 Aug 23	16.50000 -2.25	16.50	16.50	16.50	125,315
29 Aug 23	18.75000 +0.00	19.00	18.00	18.75	64,279
25 Aug 23	18.75000 +0.25	19.00	18.75	18.75	27,040
24 Aug 23	18.50000 -0.25	18.50	18.00	18.50	6,000
23 Aug 23	18.75000 -1.75	20.50	18.20	20.50	71,038
22 Aug 23	20.50000 +4.00	21.03	18.78	18.78	435,491
21 Aug 23	16.50000 +0.25	16.50	16.10	16.25	22,942
18 Aug 23	16.25000 +0.00	16.45	16.02	16.25	20,305
17 Aug 23	16.25000 +0.00	16.50	16.02	16.25	42,020
16 Aug 23	16.25000 +0.00	16.25	16.25	16.25	0
15 Aug 23	16.25000 +0.00	16.25	16.02	16.25	21,000
14 Aug 23	16.25000 +0.00	16.25	16.25	16.25	0
11 Aug 23	16.25000 -0.25	16.25	16.10	16.25	29,197
10 Aug 23	16.50000 +0.00	16.70	16.22	16.50	2,170
09 Aug 23	16.50000 +0.00	16.75	16.05	16.50	107,821
08 Aug 23	16.50000 +0.25	16.90	16.19	16.25	97,830
07 Aug 23	16.25000 +0.00	16.48	16.13	16.25	78,483
04 Aug 23	16.25000 +0.00	16.25	16.25	16.25	16,471
03 Aug 23	16.25000 +1.05	16.25	16.25	16.25	268,761
02 Aug 23	15.20000 -2.05	15.20	15.20	15.20	148,850
01 Aug 23	17.25000 -3.25	21.00	16.30	20.50	472,627
31 Jul 23	20.50000 +0.00	21.00	20.50	20.50	98,662
28 Jul 23	20.50000 +0.00	22.40	20.50	20.50	218,999
27 Jul 23	20.50000 -4.00	23.09	20.00	23.09	140,447
26 Jul 23	24.50000 -5.00	29.30	21.60	29.30	455,217
25 Jul 23	29.50000 +0.00	29.50	29.03	29.50	27
24 Jul 23	29.50000 -1.00	30.10	29.50	30.10	39,827
21 Jul 23	30.50000 +0.00	30.85	30.50	30.50	24
20 Jul 23	30.50000 +0.00	30.50	30.00	30.50	10,000
19 Jul 23	30.50000 +0.00	30.50	30.50	30.50	0
18 Jul 23	30.50000 +0.00	30.67	30.50	30.50	1,803
17 Jul 23	30.50000 +0.00	30.70	30.12	30.50	5,839
14 Jul 23	30.50000 +0.00	30.75	30.50	30.50	2,000
13 Jul 23	30.50000 +0.00	30.77	30.50	30.50	13,500
12 Jul 23	30.50000 -0.50	30.85	30.25	30.85	7,000
11 Jul 23	31.00000 +0.00	31.00	31.00	31.00	0
10 Jul 23	31.00000 +0.00	31.70	31.00	31.00	2,809
07 Jul 23	31.00000 -1.50	32.00	31.00	32.00	24,602
06 Jul 23	32.50000 -1.50	33.00	31.50	33.00	30,000
05 Jul 23	34.00000 +0.50	34.00	33.00	33.50	4,128
04 Jul 23	33.50000 +0.00	33.50	33.28	33.50	18,000
03 Jul 23	33.50000 +0.00	33.50	33.30	33.50	5,100
30 Jun 23	33.50000 +0.00	33.50	33.34	33.50	9,813
29 Jun 23	33.50000 +0.00	33.50	33.03	33.50	7,751
28 Jun 23	33.50000 +0.00	33.54	33.03	33.50	5,195
27 Jun 23	33.50000 +0.00	33.50	33.50	33.50	0
26 Jun 23	33.50000 +0.00	33.59	33.50	33.50	5,576
23 Jun 23	33.50000 +0.00	33.90	33.03	33.50	13,968
22 Jun 23	33.50000 -1.80	34.20	33.06	34.20	28,594
21 Jun 23	35.30000 -0.20	35.40	34.05	35.40	110,253
20 Jun 23	35.50000 +0.00	35.75	35.03	35.50	23,345
19 Jun 23	35.50000 -3.00	39.85	35.10	38.50	99,978
16 Jun 23	38.50000 +0.00	39.85	38.50	38.50	25
15 Jun 23	38.50000 -2.00	40.36	37.20	40.36	50,510
14 Jun 23	40.50000 +0.00	40.50	40.36	40.50	1,659
13 Jun 23	40.50000 -0.50	40.50	40.00	40.50	1,200
12 Jun 23	41.00000 +0.00	41.00	39.00	41.00	18,273
09 Jun 23	41.00000 -1.30	41.00	40.06	41.00	1,475
08 Jun 23	42.30000 -1.70	44.50	41.50	44.00	202,670
07 Jun 23	44.00000 +4.00	45.11	40.90	40.90	67,241
06 Jun 23	40.00000 +1.00	40.00	40.00	40.00	0
05 Jun 23	39.00000 +0.00	39.80	39.00	39.00	26,000
02 Jun 23	39.00000 -2.00	41.00	38.10	41.00	9,423
01 Jun 23	41.00000 +0.00	41.79	41.00	41.00	11,975
31 May 23	41.00000 +0.00	41.00	39.30	41.00	5,000
30 May 23	41.00000 +0.00	41.00	39.30	41.00	37
26 May 23	41.00000 +0.00	41.95	39.00	41.00	14,874
25 May 23	41.00000 +0.00	42.20	39.25	41.00	18,459
24 May 23	41.00000 +2.00	42.20	39.98	39.98	17,984
23 May 23	39.00000 +0.00	39.80	38.22	39.00	33,356
22 May 23	39.00000 -2.00	39.20	38.24	39.20	17,950
19 May 23	41.00000 -0.50	41.00	39.10	41.00	17,808
18 May 23	41.50000 +2.50	41.50	39.00	39.00	42,136
17 May 23	39.00000 +0.50	39.29	37.00	38.50	43,021
16 May 23	38.50000 +0.00	39.40	38.50	38.50	1,371
15 May 23	38.50000 -2.50	41.77	38.10	41.00	28,781
12 May 23	41.00000 -0.50	41.50	39.20	41.50	13,757
11 May 23	41.50000 +0.00	41.50	40.00	41.50	898
10 May 23	41.50000 -2.00	43.50	40.00	43.50	18,054
09 May 23	43.50000 +0.00	44.85	42.15	43.50	38,609
05 May 23	43.50000 +0.00	43.50	43.50	43.50	0
04 May 23	43.50000 +0.00	43.50	42.15	43.50	12,286
03 May 23	43.50000 +0.00	43.50	42.00	43.50	21,523
02 May 23	43.50000 +0.00	43.50	43.50	43.50	5,733
28 Apr 23	43.50000 -1.00	44.60	42.15	44.50	12,608
27 Apr 23	44.50000 +0.00	44.50	44.05	44.50	5,000
26 Apr 23	44.50000 +0.00	44.50	44.50	44.50	0
25 Apr 23	44.50000 +0.00	44.77	44.00	44.50	16,953
24 Apr 23	44.50000 +0.00	44.50	44.50	44.50	0
21 Apr 23	44.50000 -2.00	45.00	44.00	45.00	36,816
20 Apr 23	46.50000 +0.00	47.00	42.25	46.50	32,704
19 Apr 23	46.50000 -0.50	47.20	45.15	47.00	14,939
18 Apr 23	47.00000 -1.00	47.25	46.00	47.25	27,197
17 Apr 23	48.00000 -1.00	49.08	48.00	49.00	29,504
14 Apr 23	49.00000 +0.00	49.20	48.33	49.00	18,988
13 Apr 23	49.00000 +0.00	49.00	48.00	49.00	8,775
12 Apr 23	49.00000 +0.00	49.40	49.00	49.00	5,056
11 Apr 23	49.00000 -1.50	50.55	48.04	50.50	31,473
06 Apr 23	50.50000 -0.50	51.00	49.01	51.00	46,394
05 Apr 23	51.00000 +0.00	51.14	49.00	51.00	55,386
04 Apr 23	51.00000 -0.50	51.00	50.00	51.00	58,013
03 Apr 23	51.50000 +0.00	53.00	50.00	51.50	59,990
31 Mar 23	51.50000 +0.00	52.00	50.15	51.50	188
30 Mar 23	51.50000 -2.50	54.00	50.00	54.00	42,180
29 Mar 23	54.00000 +0.00	54.00	53.00	54.00	51,104
28 Mar 23	54.00000 -1.00	55.65	53.00	55.00	25,445
27 Mar 23	55.00000 +0.00	55.00	55.00	55.00	0
24 Mar 23	55.00000 +0.00	55.00	53.80	55.00	310
23 Mar 23	55.00000 +0.00	55.00	55.00	55.00	0
22 Mar 23	55.00000 +0.00	55.66	53.80	55.00	525
21 Mar 23	55.00000 +0.00	55.66	53.80	55.00	9,244
20 Mar 23	55.00000 -0.50	55.88	53.80	55.00	10,239
17 Mar 23	55.50000 +1.50	55.90	54.60	54.60	45,611
16 Mar 23	54.00000 -1.50	54.90	53.00	54.90	28,234
15 Mar 23	55.50000 +0.50	59.60	54.50	55.00	20,307
14 Mar 23	55.00000 +0.00	55.00	55.00	55.00	0
13 Mar 23	55.00000 -0.50	55.00	54.00	55.00	3,500
10 Mar 23	55.50000 -2.50	57.75	53.00	57.50	29,586
09 Mar 23	58.00000 -1.00	59.70	58.00	59.00	5,443
08 Mar 23	59.00000 +0.00	59.00	58.10	59.00	6,766
07 Mar 23	59.00000 -1.00	59.86	58.42	59.86	34,989
06 Mar 23	60.00000 +0.00	61.60	60.00	60.00	967
03 Mar 23	60.00000 -0.50	61.65	60.00	60.50	121
02 Mar 23	60.50000 -1.00	61.70	60.00	61.50	38,476
01 Mar 23	61.50000 +3.00	61.90	59.94	59.94	38,132
28 Feb 23	58.50000 +0.50	59.50	58.00	58.00	33,554
27 Feb 23	58.00000 +0.00	58.00	58.00	58.00	0
24 Feb 23	58.00000 -0.50	58.50	57.13	58.50	24,604
23 Feb 23	58.50000 -0.50	58.50	58.50	58.50	0
22 Feb 23	59.00000 -0.50	60.92	58.20	59.50	13,905
21 Feb 23	59.50000 +3.00	61.70	58.00	58.00	41,521
20 Feb 23	56.50000 +0.00	56.50	56.50	56.50	0
17 Feb 23	56.50000 -4.50	60.55	55.30	60.55	50,387
16 Feb 23	61.00000 -1.50	62.90	60.50	62.50	8,295
15 Feb 23	62.50000 -0.50	63.90	62.04	63.00	14,693
14 Feb 23	63.00000 -0.50	64.94	62.36	63.50	10,122
13 Feb 23	63.50000 +0.00	64.94	62.76	63.50	16,704
10 Feb 23	63.50000 +2.00	65.85	61.66	61.66	84,831
09 Feb 23	61.50000 +2.50	64.90	59.96	59.96	39,736
08 Feb 23	59.00000 +5.00	61.90	55.40	55.40	67,743
07 Feb 23	54.00000 +0.00	54.00	52.95	54.00	110
06 Feb 23	54.00000 -1.00	55.20	52.89	55.00	10,500
03 Feb 23	55.00000 +0.00	56.00	52.58	55.00	31,391
02 Feb 23	55.00000 -4.00	58.60	52.00	58.60	90,286
01 Feb 23	59.00000 +0.00	59.88	58.66	59.00	7,650
31 Jan 23	59.00000 -1.50	60.98	58.33	60.50	20,109
30 Jan 23	60.50000 -3.00	67.00	59.18	63.50	124,250
27 Jan 23	63.50000 +4.00	65.00	57.20	59.50	59,702
26 Jan 23	59.50000 +1.50	61.75	52.34	58.00	190,278
25 Jan 23	58.00000 +12.00	66.90	51.00	52.50	715,311
24 Jan 23	46.00000 +0.00	47.40	44.70	46.00	1,703
23 Jan 23	46.00000 +0.00	46.00	44.55	46.00	56
20 Jan 23	46.00000 +0.50	47.50	46.00	46.00	7,569
19 Jan 23	45.50000 -2.50	48.98	45.50	48.00	58,935
18 Jan 23	48.00000 +0.00	49.50	47.30	48.00	25
17 Jan 23	48.00000 +0.00	49.00	48.00	48.00	6,106
16 Jan 23	48.00000 +0.50	49.00	47.25	48.00	7,827
13 Jan 23	47.50000 +0.00	50.00	47.50	47.50	117,651
12 Jan 23	47.50000 +0.00	49.00	46.70	47.50	66,282
11 Jan 23	47.50000 +0.00	47.50	47.50	47.50	0
10 Jan 23	47.50000 -0.50	49.00	46.00	48.00	103,556
09 Jan 23	48.00000 +0.50	49.15	47.40	48.00	86,160
06 Jan 23	47.50000 +1.00	52.00	46.66	46.66	117,657
05 Jan 23	46.50000 +0.00	46.50	46.50	46.50	0
04 Jan 23	46.50000 -1.00	46.95	43.70	46.95	60,523
03 Jan 23	47.50000 -1.00	50.70	45.10	48.50	72,989
30 Dec 22	48.50000 +1.00	50.00	48.50	48.50	900
29 Dec 22	47.50000 +1.00	49.90	47.25	47.25	143,033
28 Dec 22	46.50000 -1.00	49.85	45.22	47.50	64,056
23 Dec 22	47.50000 +0.50	47.50	47.50	47.50	21,100
22 Dec 22	47.00000 +1.00	49.00	46.80	46.80	28,932
21 Dec 22	46.00000 -1.50	49.80	45.05	47.50	101,396
20 Dec 22	47.50000 -0.50	49.25	46.10	48.00	7,485
19 Dec 22	48.00000 +0.50	52.75	46.55	47.50	122,677
16 Dec 22	47.50000 +3.50	50.00	45.00	45.00	29,416
15 Dec 22	44.00000 -7.50	51.50	42.50	51.50	90,197
14 Dec 22	51.50000 +4.50	54.17	47.80	47.80	145,845
13 Dec 22	47.00000 +2.50	47.00	40.10	44.50	141,180
12 Dec 22	44.50000 +11.50	51.97	33.94	33.94	526,789
09 Dec 22	33.00000 +0.00	33.40	32.02	33.00	13,318
08 Dec 22	33.00000 +0.00	33.50	32.10	33.00	3,140
07 Dec 22	33.00000 +0.50	33.00	32.45	32.50	33,417
06 Dec 22	32.50000 +0.00	33.00	32.47	32.50	17,353
05 Dec 22	32.50000 -0.50	33.00	32.03	32.50	4,699
02 Dec 22	33.00000 -0.50	34.00	31.00	33.50	20,802
01 Dec 22	33.50000 +0.00	33.50	32.50	33.50	6,418
30 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
29 Nov 22	33.50000 +0.00	33.50	32.50	33.50	2
28 Nov 22	33.50000 -2.00	33.50	32.55	33.50	10,000
25 Nov 22	35.50000 +0.00	35.50	32.85	35.50	5,000
24 Nov 22	35.50000 +0.00	36.90	32.85	35.50	902
23 Nov 22	35.50000 +0.00	35.50	35.50	35.50	0
22 Nov 22	35.50000 +2.00	35.50	35.00	35.00	3,000
21 Nov 22	33.50000 +0.00	34.25	32.55	33.50	5,357
18 Nov 22	33.50000 +0.00	34.19	32.55	33.50	1,560
17 Nov 22	33.50000 +0.00	34.25	32.55	33.50	3,559
16 Nov 22	33.50000 +0.00	34.25	32.50	33.50	7,613
15 Nov 22	33.50000 -2.50	34.50	33.00	34.50	57,000
14 Nov 22	36.00000 +1.50	37.00	34.10	35.50	73,341
11 Nov 22	34.50000 +0.00	35.80	32.50	34.50	14,096
10 Nov 22	34.50000 +0.00	34.50	32.50	34.50	600
09 Nov 22	34.50000 -3.50	34.50	34.50	34.50	0
14 Oct 22	38.00000 +0.00	38.00	37.50	38.00	30,000
13 Oct 22	38.00000 -4.50	41.05	38.00	41.05	10,000
12 Oct 22	42.50000 +0.00	42.50	41.00	42.50	82
11 Oct 22	42.50000 +0.00	45.00	41.70	42.50	22,478
10 Oct 22	42.50000 +1.50	45.00	41.70	41.70	22,478
07 Oct 22	41.00000 +0.00	41.00	40.06	41.00	3,305
06 Oct 22	41.00000 +0.00	41.88	40.00	41.00	2,915
05 Oct 22	41.00000 +0.00	41.00	41.00	41.00	0
04 Oct 22	41.00000 +0.00	41.00	40.02	41.00	2,000
03 Oct 22	41.00000 +0.00	41.00	40.06	41.00	3,000
30 Sep 22	41.00000 +0.00	41.00	40.06	41.00	1,700
29 Sep 22	41.00000 +0.00	41.00	41.00	41.00	0
28 Sep 22	41.00000 -0.75	41.50	39.22	41.50	18,182
27 Sep 22	41.75000 +0.00	43.40	40.17	41.75	3,102
26 Sep 22	41.75000 -1.75	43.05	41.20	43.05	29,488
23 Sep 22	43.50000 -0.50	43.97	43.03	43.97	5,335
22 Sep 22	44.00000 +0.00	44.00	43.64	44.00	130
21 Sep 22	44.00000 -0.25	45.00	43.62	44.25	5,060
20 Sep 22	44.25000 +0.00	45.42	43.60	44.25	8,500
16 Sep 22	44.25000 +0.00	45.50	43.11	44.25	20,000
15 Sep 22	44.25000 -1.50	45.45	43.55	45.45	28,590
14 Sep 22	45.75000 -0.25	46.50	45.00	46.00	7,590
13 Sep 22	46.00000 +0.00	46.74	46.00	46.00	402
12 Sep 22	46.00000 +0.00	46.94	45.00	46.00	8,678
09 Sep 22	46.00000 -0.50	46.94	45.06	46.50	12,879
08 Sep 22	46.50000 +0.00	47.70	46.50	46.50	411
07 Sep 22	46.50000 +0.00	47.80	46.50	46.50	1,000
06 Sep 22	46.50000 +0.00	47.85	45.51	46.50	4,472
05 Sep 22	46.50000 -0.50	46.50	46.36	46.50	10,000
02 Sep 22	47.00000 +0.00	48.88	46.20	47.00	1,039
01 Sep 22	47.00000 -0.50	49.00	45.51	47.50	4,908
31 Aug 22	47.50000 -3.50	52.49	45.30	51.00	29,660
30 Aug 22	51.00000 +1.50	53.40	48.20	49.50	19,148
26 Aug 22	49.50000 +3.00	54.40	47.90	47.90	66,604
25 Aug 22	46.50000 +3.00	48.00	42.50	43.50	72,393
24 Aug 22	43.50000 -3.00	46.90	41.00	46.50	89,293
23 Aug 22	46.50000 -1.00	47.20	45.15	47.20	24,945
22 Aug 22	47.50000 -0.50	51.00	47.22	48.00	47,045
19 Aug 22	48.00000 +0.00	50.00	46.20	48.00	16,994
18 Aug 22	48.00000 +3.00	52.60	45.10	45.10	141,800
17 Aug 22	45.00000 +7.00	46.50	39.80	39.80	110,718
16 Aug 22	38.00000 +2.50	42.97	37.00	37.00	167,219
15 Aug 22	35.50000 +2.00	35.97	34.90	34.90	18,890
12 Aug 22	33.50000 +0.00	34.91	33.50	33.50	16,697
11 Aug 22	33.50000 +1.00	35.00	33.50	33.50	15,585
10 Aug 22	32.50000 +0.00	33.20	31.61	32.50	15,000
09 Aug 22	32.50000 +1.10	33.40	32.50	32.50	24,959
08 Aug 22	31.40000 -1.10	31.40	31.00	31.40	2,805
05 Aug 22	32.50000 +0.00	32.50	31.09	32.50	5,780
04 Aug 22	32.50000 +0.00	32.50	32.50	32.50	0
03 Aug 22	32.50000 +0.00	33.70	31.00	32.50	48,634
02 Aug 22	32.50000 +0.00	33.80	32.50	32.50	260
01 Aug 22	32.50000 -0.50	32.50	31.08	32.50	7,374
29 Jul 22	33.00000 +0.00	34.00	33.00	33.00	5,850
28 Jul 22	33.00000 -1.50	34.80	31.00	34.50	34,000
27 Jul 22	34.50000 +0.00	35.00	33.25	34.50	322
26 Jul 22	34.50000 -2.00	35.10	33.10	35.10	13,448
25 Jul 22	36.50000 -1.00	37.18	35.08	37.18	38,252
22 Jul 22	37.50000 +0.00	37.50	35.55	37.50	14,062
21 Jul 22	37.50000 +0.00	37.50	37.50	37.50	0
20 Jul 22	37.50000 +0.00	37.50	35.50	37.50	5,970
19 Jul 22	37.50000 +0.00	37.50	37.50	37.50	0
18 Jul 22	37.50000 -0.50	40.00	36.55	38.00	8,475
15 Jul 22	38.00000 +2.50	38.00	35.50	35.50	23,520
14 Jul 22	35.50000 +0.50	36.75	35.50	35.50	10,260
13 Jul 22	35.00000 +0.00	35.45	33.50	35.00	23,827
12 Jul 22	35.00000 +1.50	35.45	33.25	33.50	41,000
11 Jul 22	33.50000 -2.00	35.00	32.20	35.00	30,521
08 Jul 22	35.50000 -0.75	37.08	35.50	36.25	1,323
07 Jul 22	36.25000 -1.00	36.25	36.25	36.25	0
06 Jul 22	37.25000 +0.00	37.25	37.08	37.25	1,323
05 Jul 22	37.25000 +0.00	37.40	35.57	37.25	5,538
04 Jul 22	37.25000 +0.00	37.25	35.57	37.25	3,102
01 Jul 22	37.25000 +0.00	37.25	37.25	37.25	0
30 Jun 22	37.25000 +0.00	37.25	35.60	37.00	1,292
29 Jun 22	37.25000 +0.00	37.25	35.65	37.25	3,361
28 Jun 22	37.25000 +0.00	37.25	37.25	37.25	0
27 Jun 22	37.25000 +0.00	37.25	37.25	37.25	0
24 Jun 22	37.25000 +0.00	37.25	35.65	37.25	9,900
23 Jun 22	37.25000 +2.25	37.80	34.60	35.00	140,287
22 Jun 22	35.00000 -4.50	37.00	34.10	37.00	85,000
21 Jun 22	39.50000 -0.50	39.50	37.15	39.50	9,483
20 Jun 22	40.00000 +0.00	40.00	38.20	40.00	5,000
17 Jun 22	40.00000 +0.00	40.00	38.21	40.00	2,140
16 Jun 22	40.00000 +0.50	40.00	38.16	39.50	20,029
15 Jun 22	39.50000 +0.00	39.95	39.50	39.50	6,257
14 Jun 22	39.50000 -2.00	40.66	38.06	40.66	66,541
13 Jun 22	41.50000 +0.00	41.50	40.09	41.50	459
10 Jun 22	41.50000 +0.00	41.50	40.09	41.50	459
09 Jun 22	41.50000 -2.00	42.30	41.50	42.30	15,911
08 Jun 22	43.50000 +0.00	46.33	42.40	43.50	52,300
07 Jun 22	43.50000 -2.50	46.33	42.40	46.00	52,300
06 Jun 22	46.00000 +0.00	46.00	45.06	46.00	7,401
01 Jun 22	46.00000 +0.50	46.80	45.25	45.50	15,272
31 May 22	45.50000 -2.00	46.90	44.55	46.90	19,548
30 May 22	47.50000 +5.00	50.00	43.80	43.80	104,474
27 May 22	42.50000 -4.00	44.80	35.70	44.50	201,726
26 May 22	46.50000 +6.50	47.95	40.00	40.00	335,684
25 May 22	40.00000 +0.00	40.49	39.15	40.00	92,874
24 May 22	40.00000 +0.00	40.00	39.04	40.00	2,790
23 May 22	40.00000 +0.00	40.52	38.90	40.00	55,865
20 May 22	40.00000 +0.00	40.95	38.85	40.50	10,263
19 May 22	40.00000 -1.50	40.00	39.34	40.00	43,500
18 May 22	41.50000 +0.00	41.50	41.50	41.50	0
17 May 22	41.50000 +0.00	41.50	40.00	41.50	2,858
16 May 22	41.50000 +0.00	41.50	41.50	41.50	0
13 May 22	41.50000 +0.00	41.75	40.09	41.50	1,212
12 May 22	41.50000 -2.00	42.00	40.00	42.00	20,109
11 May 22	43.50000 +0.00	43.50	42.00	43.50	41,322
10 May 22	43.50000 +0.00	43.50	42.00	43.50	2,500
09 May 22	43.50000 -1.50	44.00	42.00	44.00	16,300
06 May 22	45.00000 -1.50	45.95	44.00	45.95	36,294
05 May 22	46.50000 +0.00	46.50	45.00	46.50	3,671
04 May 22	46.50000 +0.00	46.50	46.50	46.50	10,000
03 May 22	46.50000 +0.00	46.50	45.00	46.50	7,842
29 Apr 22	46.50000 +0.00	46.50	45.00	46.50	10,570
28 Apr 22	46.50000 +0.00	46.50	46.45	46.50	81
27 Apr 22	46.50000 +0.00	46.50	45.00	46.50	12,038
26 Apr 22	46.50000 +0.00	46.50	46.50	46.50	0
25 Apr 22	46.50000 -1.00	46.50	45.00	46.50	8,411
22 Apr 22	47.50000 +0.00	47.50	46.09	47.50	129
21 Apr 22	47.50000 +0.00	47.50	46.09	47.50	20,526
20 Apr 22	47.50000 -2.00	48.60	47.00	48.60	20,502
19 Apr 22	49.50000 +0.00	49.50	48.09	49.50	8,794
14 Apr 22	49.50000 +0.00	49.50	48.00	49.50	6,678
13 Apr 22	49.50000 +0.00	49.50	48.00	49.50	14,000
12 Apr 22	49.50000 +0.00	49.50	48.80	49.50	5,941
11 Apr 22	49.50000 +0.00	49.50	48.80	49.50	5,941
08 Apr 22	49.50000 +0.00	49.50	48.00	49.50	11,419
07 Apr 22	49.50000 -1.00	49.50	45.00	49.50	38,901
06 Apr 22	50.50000 +0.00	50.50	49.00	50.50	76,814
05 Apr 22	50.50000 +0.00	50.50	49.25	50.50	32,486
04 Apr 22	50.50000 +1.50	50.50	47.00	49.50	138,243
01 Apr 22	49.00000 +0.00	50.00	49.00	49.00	88,467
31 Mar 22	49.00000 +0.00	49.83	47.00	49.00	40,946
30 Mar 22	49.00000 -1.00	50.00	48.10	49.00	26,210
29 Mar 22	50.00000 +1.00	50.00	50.00	50.00	51
28 Mar 22	49.00000 -1.40	50.05	47.08	49.50	3,680
25 Mar 22	50.40000 +0.90	51.00	50.40	50.40	2,998
24 Mar 22	49.50000 -2.00	49.50	49.50	49.50	141,894
23 Mar 22	51.50000 +1.00	51.50	51.50	51.50	60,000
22 Mar 22	50.50000 +1.50	50.90	48.00	49.00	102,294
21 Mar 22	49.00000 +0.00	49.00	49.00	49.00	14,302
18 Mar 22	49.00000 -2.00	50.45	48.00	50.45	12,629
17 Mar 22	51.00000 +0.10	51.00	51.00	51.00	0
16 Mar 22	50.90000 -0.10	50.90	50.45	50.90	5,048
15 Mar 22	51.00000 +0.00	51.00	51.00	51.00	1,049
14 Mar 22	51.00000 +0.00	51.25	50.40	51.00	3,124
11 Mar 22	51.00000 -1.25	52.15	50.00	52.15	60,678
10 Mar 22	52.25000 +2.10	52.25	50.15	52.25	1,547
09 Mar 22	50.15000 -0.02	50.15	50.15	50.15	77
08 Mar 22	50.17500 -2.33	50.17	50.17	50.17	1,389
07 Mar 22	52.50000 +0.00	52.50	50.15	52.50	32,988
04 Mar 22	52.50000 +0.00	52.95	50.15	52.50	44,845
03 Mar 22	52.50000 -0.50	53.85	50.50	53.00	63,635
02 Mar 22	53.00000 -0.88	53.88	52.00	53.88	21,226
01 Mar 22	53.87500 -0.13	53.88	52.12	53.88	11,940
28 Feb 22	54.00000 -0.50	54.00	53.90	54.00	21,088
25 Feb 22	54.50000 +0.00	54.50	54.15	54.50	2,921
24 Feb 22	54.50000 -2.95	55.05	53.00	55.05	16,500
23 Feb 22	57.45000 -0.05	57.45	55.15	57.45	572
22 Feb 22	57.50000 -0.40	57.70	56.12	57.70	3,660
21 Feb 22	57.90000 +0.00	57.90	57.00	57.90	9,858
18 Feb 22	57.90000 +0.40	57.90	55.25	57.50	11,812
17 Feb 22	57.50000 -0.44	57.50	57.50	57.50	0
16 Feb 22	57.94000 +1.31	58.10	57.94	57.94	5,113
15 Feb 22	56.62500 -0.88	56.63	56.50	56.63	676
14 Feb 22	57.50000 +0.00	58.38	55.85	57.50	59,955
11 Feb 22	57.50000 +0.00	58.50	55.00	55.41	72,342
10 Feb 22	57.50000 -1.00	59.20	56.20	58.50	22,374
09 Feb 22	58.50000 +5.00	59.75	52.10	53.49	283,945
08 Feb 22	53.50000 +0.00	53.60	52.00	52.13	98,800
07 Feb 22	53.50000 -1.00	54.59	52.03	54.50	39,653
04 Feb 22	54.50000 +0.00	54.63	53.55	54.50	50,856
03 Feb 22	54.50000 +0.00	55.00	53.55	54.50	102,002
02 Feb 22	54.50000 -1.20	56.02	54.50	55.70	246,000
01 Feb 22	55.70000 -0.40	56.35	55.00	55.70	48,466
31 Jan 22	56.10000 +0.00	56.47	56.10	56.10	126,280
28 Jan 22	56.10000 +0.10	56.50	56.10	56.10	8,477
27 Jan 22	56.00000 -1.84	56.95	55.50	56.95	67,840
26 Jan 22	57.84000 -0.66	57.84	55.00	57.84	105,798
25 Jan 22	58.50000 -2.70	62.04	57.00	62.04	15,828
24 Jan 22	61.20000 -2.30	61.20	60.00	61.20	24,297
21 Jan 22	63.50000 +1.15	63.50	61.13	62.50	53,989
20 Jan 22	62.35000 -0.15	62.35	60.80	62.35	27,382
19 Jan 22	62.50000 -1.00	63.42	60.55	63.42	53,159
18 Jan 22	63.50000 +1.00	64.21	62.60	62.88	45,629
17 Jan 22	62.50000 -4.50	66.04	62.00	66.04	60,876
14 Jan 22	67.00000 +0.00	67.00	66.00	67.00	21,877
13 Jan 22	67.00000 +0.53	68.00	66.30	67.00	76,639
12 Jan 22	66.47000 -0.53	66.47	66.26	66.47	4,092
11 Jan 22	67.00000 +0.00	67.50	66.45	67.00	12,706
10 Jan 22	67.00000 -2.63	69.15	66.00	69.15	33,766
07 Jan 22	69.62500 -0.38	69.63	69.25	69.63	1,453
06 Jan 22	70.00000 -2.00	70.50	68.10	70.50	20,837
05 Jan 22	72.00000 -1.50	73.20	72.00	73.20	18,043
04 Jan 22	73.50000 -1.50	78.00	72.00	75.00	19,891
31 Dec 21	75.00000 -1.50	76.44	75.00	76.44	28,038
30 Dec 21	76.50000 +5.50	79.40	73.00	73.00	234,558
29 Dec 21	71.00000 +2.38	72.00	64.00	69.00	231,312
24 Dec 21	68.62500 -0.38	68.63	68.60	68.63	9,921
23 Dec 21	69.00000 -3.50	73.39	68.00	72.50	95,616
22 Dec 21	72.50000 +0.00	74.96	70.00	72.50	162,326
21 Dec 21	72.50000 -7.50	78.50	72.00	78.50	102,234
20 Dec 21	80.00000 +6.50	81.92	73.25	73.50	286,691
17 Dec 21	73.50000 -7.50	82.00	62.36	81.00	507,480
16 Dec 21	81.00000 -9.50	92.00	79.00	92.00	447,379
15 Dec 21	90.50000 -1.00	91.35	90.02	91.35	158,502
14 Dec 21	91.50000 -16.00	108.75	90.00	107.50	266,579
13 Dec 21	107.50000 -28.50	122.40	102.50	121.50	495,428
10 Dec 21	136.00000 +1.50	137.00	132.00	134.50	16,800
09 Dec 21	134.50000 -3.00	140.00	132.00	137.50	31,059
08 Dec 21	137.50000 -5.50	143.13	135.00	143.00	23,640
07 Dec 21	143.00000 +0.00	144.95	140.25	143.00	19,355
06 Dec 21	143.00000 -1.00	144.00	141.25	144.00	3,250
03 Dec 21	144.00000 -1.00	144.00	144.00	144.00	2,226
02 Dec 21	145.00000 +0.00	148.00	143.50	145.00	2,477
01 Dec 21	145.00000 +4.50	146.00	136.00	140.50	29,408
30 Nov 21	140.50000 +0.50	145.00	137.50	142.00	19,114
29 Nov 21	140.00000 -3.50	140.35	140.00	140.35	2,911
26 Nov 21	143.50000 -4.00	147.00	140.00	147.00	49,562
25 Nov 21	147.50000 +0.00	148.50	145.57	147.50	108
24 Nov 21	147.50000 +1.00	150.00	145.40	146.50	60,947
23 Nov 21	146.50000 -2.50	147.01	145.15	147.01	7,829
22 Nov 21	149.00000 +0.00	149.90	146.68	149.00	10,346
19 Nov 21	149.00000 +0.00	150.00	146.00	149.00	10,397
18 Nov 21	149.00000 +0.00	150.00	147.50	149.00	13,117
17 Nov 21	149.00000 +0.00	151.00	145.00	149.00	41,015
16 Nov 21	149.00000 +1.50	151.40	146.00	147.50	7,248
15 Nov 21	147.50000 -5.00	154.80	146.00	152.50	67,052
12 Nov 21	152.50000 +5.00	155.00	146.95	147.50	33,015
11 Nov 21	147.50000 +0.00	150.00	146.06	147.50	19,746
10 Nov 21	147.50000 -4.50	150.00	145.25	150.00	64,500
09 Nov 21	152.00000 -7.00	157.50	152.00	157.50	58,803
08 Nov 21	159.00000 -2.50	165.00	158.00	161.50	17,196
05 Nov 21	161.50000 +1.50	163.50	158.50	160.00	53,723
04 Nov 21	160.00000 -4.50	168.00	158.25	164.50	62,868
03 Nov 21	164.50000 +13.00	167.50	155.50	157.50	220,133
02 Nov 21	151.50000 -1.00	154.65	151.50	152.50	48,304
01 Nov 21	152.50000 +0.00	155.00	150.00	152.50	2,000
29 Oct 21	152.50000 -1.50	155.00	150.00	154.00	21,960
28 Oct 21	154.00000 +0.00	157.00	150.40	154.00	7,143
27 Oct 21	154.00000 -2.50	157.88	152.00	156.50	62,335
26 Oct 21	156.50000 +4.00	158.00	153.00	153.00	33,019
25 Oct 21	152.50000 -3.50	155.00	146.00	155.00	73,963
22 Oct 21	156.00000 -1.50	160.00	155.05	157.50	29,600
21 Oct 21	157.50000 -3.50	161.00	155.60	161.00	33,002
20 Oct 21	161.00000 +0.00	162.00	157.20	161.00	26,992
19 Oct 21	161.00000 -2.50	164.48	161.00	163.50	8,045
18 Oct 21	163.50000 +1.00	167.00	162.40	162.50	37,840
15 Oct 21	162.50000 -1.00	164.95	161.00	163.50	53,019
14 Oct 21	163.50000 +1.00	166.00	156.00	162.50	177,340
13 Oct 21	162.50000 +12.50	165.00	151.70	151.70	113,870
12 Oct 21	150.00000 -2.50	153.00	146.00	152.50	45,366
11 Oct 21	152.50000 +6.50	155.00	150.00	150.00	42,607
08 Oct 21	146.00000 +3.50	149.25	144.75	144.75	13,104
07 Oct 21	142.50000 -1.00	148.00	140.00	143.50	72,440
06 Oct 21	143.50000 -7.50	150.00	137.88	150.00	61,871
05 Oct 21	151.00000 +1.00	156.65	147.88	150.00	82,633
04 Oct 21	150.00000 +10.00	154.50	136.71	140.00	121,422
01 Oct 21	140.00000 -3.50	142.00	135.00	142.00	39,576
30 Sep 21	143.50000 -3.00	146.50	140.25	146.50	11,422
29 Sep 21	146.50000 -3.50	154.35	141.50	150.00	71,518
28 Sep 21	150.00000 +11.00	154.50	142.20	142.20	94,408
27 Sep 21	139.00000 +7.67	141.86	134.50	134.50	26,476
24 Sep 21	131.32800 -1.17	131.33	131.32	131.33	5,159
23 Sep 21	132.50000 -2.00	134.50	131.25	133.50	7,171
22 Sep 21	134.50000 -0.50	135.00	130.70	135.00	19,490
21 Sep 21	135.00000 +0.00	138.75	131.00	135.00	5,286
20 Sep 21	135.00000 -3.00	138.90	131.00	136.00	24,627
17 Sep 21	138.00000 +9.50	144.86	131.00	131.00	322,326
16 Sep 21	128.50000 +0.00	129.00	125.00	128.50	15,317
15 Sep 21	128.50000 +0.50	129.34	125.49	128.50	15,704
14 Sep 21	128.00000 -0.50	129.75	125.10	128.50	42,410
13 Sep 21	128.50000 +0.35	128.50	128.50	128.50	0
10 Sep 21	128.14999 -1.85	128.15	128.13	128.15	2,546
09 Sep 21	130.00000 -2.89	132.89	128.10	130.50	23,950
08 Sep 21	132.89000 +1.40	133.55	132.89	132.89	904
07 Sep 21	131.49001 +1.49	132.00	131.49	131.49	5,919
06 Sep 21	130.00000 +0.50	133.00	129.10	129.50	54,070
03 Sep 21	129.50000 -2.00	131.75	125.08	131.50	20,941
02 Sep 21	131.50000 +0.00	132.18	130.80	131.50	37,658
01 Sep 21	131.50000 +0.00	132.50	130.70	131.50	24,566
31 Aug 21	131.50000 +4.50	142.84	130.55	130.55	104,653
27 Aug 21	127.00000 +1.00	129.96	123.28	126.00	23,461
26 Aug 21	126.00000 +6.00	129.00	123.00	123.00	19,308
25 Aug 21	120.00000 +2.50	123.00	120.00	120.00	51,623
24 Aug 21	117.50000 -1.50	121.50	115.00	119.00	9,240
23 Aug 21	119.00000 -1.25	122.95	116.50	119.00	18,705
20 Aug 21	120.25000 +1.25	122.00	120.25	120.25	33,895
19 Aug 21	119.00000 -2.50	120.50	118.00	120.50	10,053
18 Aug 21	121.50000 -1.00	122.00	120.00	122.00	17,497
17 Aug 21	122.50000 +0.00	122.95	120.25	122.50	29,156
16 Aug 21	122.50000 +0.00	123.45	121.00	122.50	11,787
13 Aug 21	122.50000 +0.00	123.70	120.80	122.50	9,013
12 Aug 21	122.50000 +0.00	123.70	120.80	122.50	6,831
11 Aug 21	122.50000 +2.50	125.00	118.50	120.00	52,521
10 Aug 21	120.00000 -5.00	125.50	115.05	125.50	117,845
09 Aug 21	125.00000 -2.00	125.00	125.00	125.00	5,000
06 Aug 21	127.00000 +2.00	131.00	123.10	127.00	14,135
05 Aug 21	125.00000 +1.50	125.00	122.88	125.00	719
04 Aug 21	123.50000 -3.00	123.50	122.00	123.50	9,500
03 Aug 21	126.50000 +0.50	126.50	125.00	126.50	50,570
02 Aug 21	126.00000 -1.50	127.50	123.20	127.50	22,657
30 Jul 21	127.50000 +0.00	127.50	125.00	127.50	25,250
29 Jul 21	127.50000 -1.00	128.50	127.50	128.50	13,000
28 Jul 21	128.50000 -0.18	130.02	125.50	129.00	26,036
27 Jul 21	128.68500 -0.32	128.68	128.66	128.68	6,764
26 Jul 21	129.00000 -2.50	130.13	128.62	130.13	7,342
23 Jul 21	131.50000 +1.50	132.00	128.50	131.50	2,250
22 Jul 21	130.00000 +0.00	130.00	128.00	130.00	5,980
21 Jul 21	130.00000 +0.00	130.20	127.55	130.20	85,212
20 Jul 21	130.00000 -2.50	132.69	130.00	132.50	78,021
19 Jul 21	132.50000 -3.50	139.80	131.00	136.00	103,926
16 Jul 21	136.00000 +6.00	140.00	126.89	130.00	92,035
15 Jul 21	130.00000 +2.50	133.50	125.50	127.50	21,075
14 Jul 21	127.50000 -0.75	128.00	125.25	128.00	11,122
13 Jul 21	128.25000 -0.25	128.25	127.00	128.25	17,566
12 Jul 21	128.50000 +0.00	131.25	127.50	129.50	25,225
09 Jul 21	128.50000 +0.50	130.00	126.38	129.00	12,501
08 Jul 21	128.00000 -2.00	130.75	128.00	130.00	40,023
07 Jul 21	130.00000 -1.00	133.00	128.12	131.00	8,503
06 Jul 21	131.00000 +3.50	132.85	126.50	127.50	41,334
05 Jul 21	127.50000 -2.00	129.80	126.35	127.50	10,484
02 Jul 21	129.50000 +2.00	134.00	129.50	129.50	5,195
01 Jul 21	127.50000 +0.00	130.00	126.15	127.50	41,532
30 Jun 21	127.50000 -0.50	130.00	124.50	126.00	18,890
29 Jun 21	128.00000 +3.00	129.00	128.00	128.00	6,664
28 Jun 21	125.00000 +0.00	126.35	120.00	125.00	98,292
25 Jun 21	125.00000 -13.00	129.50	113.20	129.50	274,969
24 Jun 21	138.00000 -3.50	140.00	136.50	140.00	9,427
23 Jun 21	141.50000 -7.50	154.00	137.00	149.00	48,726
22 Jun 21	149.00000 +3.00	155.00	147.75	147.75	45,584
21 Jun 21	146.00000 +10.00	148.40	133.50	136.00	54,579
18 Jun 21	136.00000 +0.00	140.00	135.00	136.00	6,046
17 Jun 21	136.00000 +0.00	136.89	132.30	136.00	17,327
16 Jun 21	136.00000 +0.00	137.25	133.18	136.00	7,527
15 Jun 21	136.00000 +0.00	137.20	133.00	136.00	2,006
14 Jun 21	136.00000 -2.00	139.00	135.00	137.50	28,954
11 Jun 21	138.00000 -3.00	138.95	138.00	138.95	20,412
10 Jun 21	141.00000 -1.50	141.90	138.00	141.90	15,459
09 Jun 21	142.50000 -1.50	142.50	140.00	142.50	13,124
08 Jun 21	144.00000 +0.00	145.00	140.00	144.00	59,314
07 Jun 21	144.00000 -8.00	152.00	141.00	151.00	61,539
04 Jun 21	152.00000 +1.00	152.32	152.00	152.00	4,014
03 Jun 21	151.00000 +0.00	155.00	147.75	151.00	48,075
02 Jun 21	151.00000 +8.50	154.90	141.25	142.50	54,127
01 Jun 21	142.50000 +0.00	143.50	141.05	142.50	15,147
28 May 21	142.50000 -1.00	143.75	142.00	143.50	18,624
27 May 21	143.50000 +2.39	144.00	140.72	142.00	28,980
26 May 21	141.11000 -0.89	141.11	140.58	141.11	9,958
25 May 21	142.00000 +0.00	143.00	141.00	142.00	16,285
24 May 21	142.00000 +0.00	143.00	140.72	142.00	3,773
21 May 21	142.00000 -0.50	143.75	140.25	142.50	28,765
20 May 21	142.50000 +0.00	143.50	140.50	142.50	1,161
19 May 21	142.50000 +7.50	144.37	138.18	138.18	24,006
18 May 21	135.00000 +1.00	138.00	132.10	134.00	21,325
17 May 21	134.00000 -1.00	137.70	132.10	135.00	6,962
14 May 21	135.00000 -0.50	137.75	134.49	135.50	15,824
13 May 21	135.50000 -1.00	138.00	134.00	136.50	15,735
12 May 21	136.50000 +3.00	137.00	132.10	133.50	24,178
11 May 21	133.50000 -4.00	139.75	131.00	137.50	62,822
10 May 21	137.50000 +0.00	140.00	130.00	130.00	63,546
07 May 21	137.50000 -0.50	138.70	135.50	138.00	23,616
06 May 21	138.00000 -2.00	139.50	136.00	138.00	14,163
05 May 21	140.00000 +0.00	141.96	140.00	140.00	38,585
04 May 21	140.00000 +2.50	140.80	135.25	137.50	90,971
30 Apr 21	137.50000 -3.00	140.55	135.10	140.50	112,112
29 Apr 21	140.50000 +1.00	141.85	138.50	139.50	20,051
28 Apr 21	139.50000 +0.00	141.40	137.77	139.50	12,057
27 Apr 21	139.50000 +1.99	141.90	137.77	137.77	21,849
26 Apr 21	137.51250 -4.99	142.00	137.51	142.00	27,123
23 Apr 21	142.50000 +0.00	143.00	140.25	142.50	1,221
22 Apr 21	142.50000 -0.10	143.50	140.75	142.50	8,256
21 Apr 21	142.60001 +0.60	143.75	142.60	142.60	13,683
20 Apr 21	142.00000 -2.00	143.95	139.00	143.95	31,754
19 Apr 21	144.00000 -2.50	146.90	141.00	146.50	48,152
16 Apr 21	146.50000 -1.50	147.10	145.18	147.10	23,683
15 Apr 21	148.00000 +0.00	149.00	146.48	148.00	49,047
14 Apr 21	148.00000 +0.50	149.00	146.10	147.50	6,709
13 Apr 21	147.50000 +0.00	148.50	145.25	147.50	44,906
12 Apr 21	147.50000 -7.50	149.00	145.10	149.00	23,520
09 Apr 21	155.00000 +5.00	155.00	147.10	150.00	27,525
08 Apr 21	150.00000 +0.00	153.50	147.00	150.00	14,095
07 Apr 21	150.00000 +0.00	154.00	147.60	150.00	19,971
06 Apr 21	150.00000 +7.00	154.60	142.00	144.00	84,726
01 Apr 21	143.00000 +1.50	143.00	140.00	141.50	59,351
31 Mar 21	141.50000 -1.00	142.85	141.25	142.50	22,411
30 Mar 21	142.50000 -5.00	145.00	135.50	140.00	71,212
29 Mar 21	147.50000 +5.00	152.00	142.90	142.90	86,335
26 Mar 21	142.50000 +0.00	143.75	140.10	142.50	16,530
25 Mar 21	142.50000 -6.00	149.50	141.95	148.50	31,738
24 Mar 21	148.50000 +1.00	152.20	146.22	147.50	47,263
23 Mar 21	147.50000 +5.00	157.44	141.15	142.50	131,677
22 Mar 21	142.50000 +0.50	143.65	140.10	142.50	31,101
19 Mar 21	142.00000 -6.00	148.20	140.06	148.00	72,264
18 Mar 21	148.00000 +0.00	149.60	146.00	148.00	29,562
17 Mar 21	148.00000 +7.00	150.00	140.04	141.00	145,862
16 Mar 21	141.00000 -1.50	142.00	140.04	141.50	73,480
15 Mar 21	142.50000 +0.00	143.00	140.55	142.50	99,311
12 Mar 21	142.50000 -0.50	143.90	142.50	143.00	61,840
11 Mar 21	143.00000 -1.00	146.40	142.66	144.00	79,035
10 Mar 21	144.00000 -1.00	149.80	142.66	145.00	7,406
09 Mar 21	145.00000 -0.50	147.90	142.50	145.00	15,674
08 Mar 21	145.50000 +0.00	148.50	142.34	145.50	4,429
05 Mar 21	145.50000 -0.50	149.10	142.34	146.00	26,318
04 Mar 21	146.00000 -3.50	149.00	142.40	149.00	74,853
03 Mar 21	149.50000 +0.00	153.46	146.98	149.50	11,317
02 Mar 21	149.50000 +2.00	153.46	146.00	147.50	62,325
01 Mar 21	147.50000 -2.00	151.57	147.10	149.50	29,918
26 Feb 21	149.50000 -4.50	154.90	145.18	152.50	81,629
25 Feb 21	154.00000 +1.50	157.00	150.65	152.50	17,668
24 Feb 21	152.50000 -5.00	157.50	148.10	157.50	88,449
23 Feb 21	157.50000 -5.00	163.50	155.00	162.50	33,658
22 Feb 21	162.50000 -5.00	168.50	160.15	167.50	44,205
19 Feb 21	167.50000 -1.50	168.80	165.00	168.80	15,596
18 Feb 21	169.00000 -1.00	173.00	166.25	169.00	31,580
17 Feb 21	170.00000 +0.00	172.45	167.00	170.00	70,068
16 Feb 21	170.00000 +0.00	173.00	168.25	170.00	40,742
15 Feb 21	170.00000 -1.50	174.30	168.00	171.50	79,924
12 Feb 21	171.50000 +7.50	175.00	167.40	167.40	51,310
11 Feb 21	164.00000 -3.50	168.00	162.65	167.50	24,952
10 Feb 21	167.50000 -3.50	172.00	165.00	169.50	34,715
09 Feb 21	171.00000 -0.50	172.80	168.00	171.50	53,942
08 Feb 21	171.50000 +1.00	177.00	170.00	170.50	62,452
05 Feb 21	170.50000 +15.50	174.35	155.00	155.00	113,372
04 Feb 21	155.00000 +0.00	159.00	154.50	155.00	9,707
03 Feb 21	155.00000 -3.50	157.75	154.48	157.75	44,213
02 Feb 21	158.50000 +7.50	162.00	152.50	152.50	79,959
01 Feb 21	151.00000 +3.50	154.09	145.79	147.50	70,915
29 Jan 21	147.50000 -5.00	153.70	145.55	152.50	24,379
28 Jan 21	152.50000 -3.50	157.80	145.05	154.00	45,773
27 Jan 21	156.00000 -10.00	166.25	153.55	166.00	122,935
26 Jan 21	166.00000 -3.50	167.00	165.10	167.00	44,394
25 Jan 21	169.50000 -1.00	173.00	165.00	170.50	32,024
22 Jan 21	170.50000 -6.00	176.65	168.25	175.00	16,298
21 Jan 21	176.50000 +10.00	180.00	165.00	166.50	182,908
20 Jan 21	166.50000 +0.00	169.93	164.47	166.50	25,998
19 Jan 21	166.50000 +9.00	169.93	156.50	157.50	136,640
18 Jan 21	157.50000 +6.50	159.00	148.20	151.00	59,401
15 Jan 21	151.00000 -1.50	152.39	150.00	152.39	9,186
14 Jan 21	152.50000 -2.50	155.00	150.00	155.00	15,072
13 Jan 21	155.00000 +6.00	157.50	146.25	149.00	41,530
12 Jan 21	149.00000 -7.50	156.63	145.70	156.50	131,045
11 Jan 21	156.50000 -11.00	168.00	151.00	167.50	153,503
08 Jan 21	167.50000 +0.00	169.00	165.00	167.50	53,492
07 Jan 21	167.50000 -3.50	173.50	167.00	171.00	151,259
06 Jan 21	171.00000 +8.50	179.00	158.70	162.50	123,622
05 Jan 21	162.50000 +0.00	164.90	161.65	162.50	70,590
04 Jan 21	162.50000 +10.50	167.00	151.20	152.00	131,283
31 Dec 20	152.00000 -1.00	155.00	120.00	153.00	140,112
30 Dec 20	153.00000 +0.00	160.00	150.00	152.50	54,814
29 Dec 20	153.00000 +3.00	155.00	153.00	153.00	19,672
24 Dec 20	150.00000 +0.00	154.80	148.00	150.00	8,226
23 Dec 20	150.00000 +5.00	155.00	145.50	145.50	38,326
22 Dec 20	145.00000 +7.50	147.00	136.80	137.50	68,558
21 Dec 20	137.50000 +0.00	139.50	136.00	137.50	43,762
18 Dec 20	137.50000 +0.00	140.00	135.13	137.50	1,672
17 Dec 20	137.50000 -6.50	147.00	135.20	144.00	41,258
16 Dec 20	144.00000 +11.00	150.00	132.00	133.00	145,995
15 Dec 20	133.00000 -1.00	134.50	126.50	134.00	309,843
14 Dec 20	134.00000 -1.00	136.50	130.00	135.00	195,051
11 Dec 20	135.00000 -25.00	165.00	126.00	160.00	87,810
10 Dec 20	160.00000 -7.50	165.00	153.00	165.00	24,105
09 Dec 20	167.50000 +0.00	168.40	161.00	167.50	33,902
08 Dec 20	167.50000 -9.00	170.10	165.75	170.10	32,057
07 Dec 20	176.50000 +6.50	178.00	167.50	170.00	48,876
04 Dec 20	170.00000 +2.50	179.00	167.50	167.50	30,881
03 Dec 20	167.50000 +0.00	170.00	166.50	167.50	27,791
02 Dec 20	167.50000 -7.50	175.60	166.90	175.00	21,577
01 Dec 20	175.00000 +2.50	179.00	170.50	172.50	33,667
30 Nov 20	172.50000 +12.50	179.00	158.10	160.00	91,017
27 Nov 20	160.00000 +0.00	163.75	156.95	160.00	8,953
26 Nov 20	160.00000 -5.00	163.25	156.95	160.00	11,487
25 Nov 20	165.00000 +12.50	170.00	154.00	154.00	89,262
24 Nov 20	152.50000 +5.00	160.00	149.90	149.90	95,048
23 Nov 20	147.50000 +7.38	155.00	146.60	150.00	157,891
20 Nov 20	140.12000 -2.38	140.12	140.12	140.12	2,862
19 Nov 20	142.50000 -3.88	143.25	140.10	142.50	11,239
18 Nov 20	146.37500 -1.13	146.38	145.00	146.38	5,578
17 Nov 20	147.50000 -2.50	148.85	145.00	147.50	33,634
16 Nov 20	150.00000 +0.00	154.80	146.10	150.00	12,220
13 Nov 20	150.00000 +2.50	154.80	148.00	148.00	52,885
12 Nov 20	147.50000 +15.00	150.00	140.00	140.00	121,113
11 Nov 20	132.50000 +0.00	135.00	131.25	132.50	14,744
10 Nov 20	132.50000 +0.00	134.90	130.42	132.50	12,462
09 Nov 20	132.50000 +1.50	134.00	128.55	131.00	22,904
06 Nov 20	131.00000 +0.00	132.00	128.55	131.00	4,753
05 Nov 20	131.00000 +5.50	131.50	128.22	129.00	8,680
04 Nov 20	125.50000 -3.50	125.50	125.50	125.50	5,155
03 Nov 20	129.00000 +4.00	132.00	125.00	131.00	18,040
02 Nov 20	125.00000 -5.00	125.00	125.00	125.00	3,000
30 Oct 20	130.00000 -2.50	130.00	130.00	130.00	24,500
29 Oct 20	132.50000 +0.00	133.75	130.00	132.50	4,137
28 Oct 20	132.50000 +0.00	133.00	130.00	132.50	23,480
27 Oct 20	132.50000 -7.50	135.25	125.00	135.25	278,084
26 Oct 20	140.00000 +0.00	143.00	135.20	140.00	8,220
23 Oct 20	140.00000 +0.00	140.00	130.10	132.50	74,764
22 Oct 20	140.00000 +0.00	141.11	137.00	140.00	26,154
21 Oct 20	140.00000 -1.50	148.50	140.00	141.50	78,401
20 Oct 20	141.50000 +4.00	149.25	139.50	142.50	99,105
19 Oct 20	137.50000 +0.00	140.00	136.68	137.50	3,721
16 Oct 20	137.50000 +0.00	140.00	136.55	137.50	13,564
15 Oct 20	137.50000 -5.00	144.50	135.20	142.50	88,938
14 Oct 20	142.50000 +5.00	144.90	137.50	137.50	59,376
13 Oct 20	137.50000 -5.00	146.00	135.99	142.50	44,061
12 Oct 20	142.50000 +0.00	149.00	140.00	140.00	80,190
09 Oct 20	142.50000 +10.00	155.00	140.00	140.00	145,724
08 Oct 20	132.50000 +0.50	132.50	132.50	132.50	0
07 Oct 20	132.00000 -3.00	132.00	130.00	132.00	7,500
06 Oct 20	135.00000 +2.50	135.00	135.00	135.00	3,467
05 Oct 20	132.50000 +0.90	133.50	131.15	132.50	6,346
02 Oct 20	131.60001 -3.40	131.60	131.55	131.60	8,002
01 Oct 20	135.00000 +2.50	135.00	131.25	132.50	13,600
30 Sep 20	132.50000 -1.00	134.00	130.25	133.50	12,213
29 Sep 20	133.50000 +8.50	141.00	121.88	125.00	78,932
28 Sep 20	125.00000 +0.00	129.00	122.00	125.00	22,937
25 Sep 20	125.00000 +0.00	127.50	121.88	125.00	27,499
24 Sep 20	125.00000 -3.50	129.00	121.00	129.00	45,762
23 Sep 20	128.50000 -1.50	128.50	125.10	128.50	37,998
22 Sep 20	130.00000 +0.00	130.00	130.00	130.00	0
21 Sep 20	130.00000 -2.50	131.00	126.00	131.00	13,902
18 Sep 20	132.50000 +0.00	135.00	130.70	132.50	13,369
17 Sep 20	132.50000 +0.00	135.00	132.00	132.50	6,906
16 Sep 20	132.50000 -5.00	138.75	132.20	137.50	16,606
15 Sep 20	137.50000 +0.00	139.00	136.25	137.50	10,367
14 Sep 20	137.50000 +2.50	140.00	135.90	137.50	29,356
11 Sep 20	135.00000 +0.00	140.00	132.60	135.00	16,788
10 Sep 20	135.00000 +9.00	138.50	130.00	130.00	76,457
09 Sep 20	126.00000 -3.50	130.00	120.00	129.50	28,699
08 Sep 20	129.50000 -5.50	135.50	125.00	135.00	9,508
07 Sep 20	135.00000 +0.00	135.75	130.00	135.00	37,532
04 Sep 20	135.00000 -6.00	139.50	130.00	139.50	28,983
03 Sep 20	141.00000 -9.00	155.00	137.16	150.00	74,952
02 Sep 20	150.00000 +15.00	153.00	135.50	135.50	157,068
01 Sep 20	135.00000 +0.00	140.00	132.00	135.00	106,707
28 Aug 20	135.00000 +6.00	138.00	125.16	129.00	302,755
27 Aug 20	129.00000 +9.00	139.00	114.00	114.00	131,970
26 Aug 20	120.00000 +2.50	120.00	113.00	117.50	34,850
25 Aug 20	117.50000 +10.00	123.50	112.00	112.00	66,746
24 Aug 20	107.50000 +6.50	112.00	100.00	101.00	64,308
21 Aug 20	101.00000 +3.45	105.00	95.00	100.00	23,671
20 Aug 20	97.55000 -2.45	97.55	97.55	97.55	2,038
19 Aug 20	100.00000 +0.00	102.00	97.55	100.00	17,133
18 Aug 20	100.00000 +0.00	102.00	97.50	100.00	22,245
17 Aug 20	100.00000 +0.00	102.90	98.00	100.00	30,611
14 Aug 20	100.00000 -1.00	100.00	100.00	100.00	15,246
13 Aug 20	101.00000 -5.50	108.95	96.55	106.50	124,749
12 Aug 20	106.50000 +7.50	107.00	96.00	99.00	41,974
11 Aug 20	99.00000 +5.50	104.90	95.10	97.50	79,928
10 Aug 20	93.50000 +0.00	96.60	93.50	93.50	11,365
07 Aug 20	93.50000 +0.00	94.50	93.50	93.50	7,756
06 Aug 20	93.50000 -4.00	98.00	92.00	97.50	68,103
05 Aug 20	97.50000 +10.50	107.50	95.00	95.00	166,406
04 Aug 20	87.00000 +0.00	90.00	87.00	87.00	19,133
03 Aug 20	87.00000 +1.00	90.00	83.75	86.00	10,573
31 Jul 20	86.00000 -1.50	87.50	83.25	86.00	15,243
30 Jul 20	87.50000 +0.00	87.50	87.50	87.50	11,129
29 Jul 20	87.50000 +0.00	87.50	87.50	87.50	7,010
28 Jul 20	87.50000 +4.50	87.50	87.50	87.50	5,800
27 Jul 20	83.00000 -3.00	83.00	83.00	83.00	20,000
24 Jul 20	86.00000 +0.00	86.00	86.00	86.00	20,036
23 Jul 20	86.00000 +0.00	89.50	83.00	86.00	48,582
22 Jul 20	86.00000 -4.00	86.00	86.00	86.00	54,044
21 Jul 20	90.00000 -3.50	92.00	80.70	92.00	64,497
20 Jul 20	93.50000 -4.00	95.10	90.00	95.10	37,692
17 Jul 20	97.50000 +0.00	99.00	95.00	97.50	18,734
16 Jul 20	97.50000 -5.00	102.00	95.10	101.50	33,477
15 Jul 20	102.50000 +1.50	104.00	102.50	102.50	7,017
14 Jul 20	101.00000 -1.00	101.00	99.00	101.00	25,130
13 Jul 20	102.00000 -8.00	108.00	96.00	108.00	44,278
10 Jul 20	110.00000 +0.00	112.00	106.00	110.00	23,172
09 Jul 20	110.00000 -2.16	115.00	106.90	115.00	38,427
08 Jul 20	112.16000 -3.84	112.16	112.00	112.16	4,880
07 Jul 20	116.00000 +0.00	116.00	116.00	116.00	0
06 Jul 20	116.00000 +3.50	117.00	112.00	112.50	49,790
03 Jul 20	112.50000 -1.00	114.00	110.35	113.50	41,974
02 Jul 20	113.50000 -3.50	116.65	112.30	116.65	50,401
01 Jul 20	117.00000 -0.50	117.00	117.00	117.00	4,637
30 Jun 20	117.50000 +0.00	117.90	114.00	117.50	6,357
29 Jun 20	117.50000 +0.00	118.00	110.00	117.50	50,224
26 Jun 20	117.50000 -4.00	120.00	115.00	120.00	44,350
25 Jun 20	121.50000 -6.00	129.15	118.00	128.00	91,504
24 Jun 20	127.50000 -5.00	133.00	124.00	132.50	47,434
23 Jun 20	132.50000 +0.00	135.00	130.00	132.50	49,339
22 Jun 20	132.50000 +5.00	135.00	129.00	129.00	76,925
19 Jun 20	127.50000 +4.00	129.00	120.45	122.50	43,949
18 Jun 20	123.50000 -3.00	126.00	122.00	126.00	7,421
17 Jun 20	126.50000 +7.50	134.70	119.00	119.00	211,349
16 Jun 20	119.00000 +5.50	123.70	110.05	113.50	32,478
15 Jun 20	113.50000 -3.00	119.95	110.90	115.00	70,594
12 Jun 20	116.50000 -1.00	119.00	111.90	116.00	22,122
11 Jun 20	117.50000 -4.00	122.00	110.00	119.00	126,803
10 Jun 20	121.50000 +11.50	124.70	105.00	110.00	137,163
09 Jun 20	110.00000 +0.00	115.00	106.25	110.00	40,224
08 Jun 20	110.00000 +0.00	117.40	105.50	114.00	58,124
05 Jun 20	110.00000 +0.00	114.75	105.00	110.00	23,083
04 Jun 20	110.00000 +0.00	114.75	105.00	110.00	40,854
03 Jun 20	110.00000 -2.50	114.25	106.00	112.50	30,826
02 Jun 20	112.50000 +0.00	115.00	110.05	112.50	49,358
01 Jun 20	112.50000 -2.50	114.00	110.00	114.00	31,072
29 May 20	115.00000 -1.50	121.00	112.00	116.50	117,118
28 May 20	116.50000 +8.00	120.00	102.05	108.50	63,372
27 May 20	108.50000 +3.50	122.00	107.55	118.50	117,678
26 May 20	105.00000 +7.50	108.95	95.00	97.50	75,872
22 May 20	97.50000 +7.50	100.00	91.00	91.00	166,009
21 May 20	90.00000 -2.50	93.50	88.00	90.00	102,761
20 May 20	92.50000 +4.00	92.50	92.50	92.50	6,502
19 May 20	88.50000 +0.00	91.50	87.50	88.50	4,730
18 May 20	88.50000 +1.50	92.50	87.50	87.50	69,746
15 May 20	87.00000 -0.50	90.00	83.45	87.50	5,593
14 May 20	87.50000 -2.50	92.00	84.00	90.00	32,915
13 May 20	90.00000 +19.95	93.55	81.65	81.65	170,655
12 May 20	70.05000 -4.95	70.05	70.05	70.05	6,979
11 May 20	75.00000 -0.25	80.00	70.00	75.50	26,307
07 May 20	75.25000 +1.25	75.25	73.00	75.25	4,155
06 May 20	74.00000 -2.50	74.00	73.00	74.00	12,000
05 May 20	76.50000 -3.50	77.70	75.00	77.70	12,600
04 May 20	80.00000 +0.00	80.45	76.00	80.00	40,795
01 May 20	80.00000 +0.00	81.00	75.70	80.00	26,844
30 Apr 20	80.00000 -0.50	80.00	75.05	80.00	9,694
29 Apr 20	80.50000 +9.00	84.55	74.95	74.95	29,327
28 Apr 20	71.50000 +0.00	75.00	66.75	71.50	99,292
27 Apr 20	71.50000 +2.00	74.00	66.50	71.50	17,000
24 Apr 20	69.50000 -5.00	69.50	68.50	69.50	4,234
23 Apr 20	74.50000 +3.00	74.50	74.50	74.50	526
22 Apr 20	71.50000 +0.00	73.50	70.00	71.50	31,358
21 Apr 20	71.50000 -2.50	73.00	68.00	73.00	13,594
20 Apr 20	74.00000 -5.00	81.00	71.00	79.00	41,860
17 Apr 20	79.00000 +3.00	82.00	75.00	77.50	60,759
16 Apr 20	76.00000 +0.00	80.00	74.00	76.00	32,077
15 Apr 20	76.00000 +0.00	80.00	72.00	76.00	30,097
14 Apr 20	76.00000 -8.50	83.25	72.00	83.25	162,354
09 Apr 20	84.50000 +0.00	85.75	83.15	84.50	29,277
08 Apr 20	84.50000 -0.50	86.00	84.00	85.00	9,233
07 Apr 20	85.00000 +0.00	85.00	84.00	85.00	7,037
06 Apr 20	85.00000 -1.50	85.00	83.05	85.00	14,907
03 Apr 20	86.50000 -2.00	90.60	85.00	88.50	36,088
02 Apr 20	88.50000 +13.50	97.00	73.00	75.00	206,992
01 Apr 20	75.00000 +6.00	78.00	65.10	68.50	41,841
31 Mar 20	69.00000 -1.00	71.00	66.30	70.00	26,387
30 Mar 20	70.00000 +10.00	73.00	62.50	62.50	69,698
27 Mar 20	60.00000 -3.25	62.00	58.00	62.00	32,597
26 Mar 20	63.25000 -2.75	63.25	62.05	63.25	9,000
25 Mar 20	66.00000 +2.50	69.00	62.50	63.50	21,282
24 Mar 20	63.50000 +6.00	65.00	57.50	57.50	11,796
23 Mar 20	57.50000 -6.00	65.50	56.00	63.50	29,561
20 Mar 20	63.50000 +6.50	65.75	60.00	60.00	42,641
19 Mar 20	57.00000 -1.50	57.00	52.00	57.00	11,015
18 Mar 20	58.50000 -5.50	59.00	58.00	59.00	10,000
17 Mar 20	64.00000 -3.50	67.00	60.00	67.00	8,767
16 Mar 20	67.50000 -8.50	71.37	65.00	71.37	45,562
13 Mar 20	76.00000 +1.50	76.50	72.05	74.50	16,141
12 Mar 20	74.50000 -6.00	80.00	68.00	78.50	108,786
11 Mar 20	80.50000 +6.00	94.62	76.00	81.50	155,075
10 Mar 20	74.50000 -1.00	78.00	70.05	76.00	13,961
09 Mar 20	75.50000 -5.00	78.00	70.00	75.00	1,454
06 Mar 20	80.50000 -7.00	85.50	76.00	85.50	26,733
05 Mar 20	87.50000 -1.50	89.00	86.50	87.50	3,371
04 Mar 20	89.00000 +1.50	89.00	89.00	89.00	11,213
03 Mar 20	87.50000 +6.50	93.00	82.90	82.90	113,457
02 Mar 20	81.00000 +3.50	83.00	78.00	78.00	23,172
28 Feb 20	77.50000 -6.50	82.55	74.00	82.55	86,031
27 Feb 20	84.00000 -6.00	88.00	81.00	88.00	19,444
26 Feb 20	90.00000 +0.00	91.50	85.05	90.00	11,408
25 Feb 20	90.00000 +0.50	92.00	86.00	87.50	65,387
24 Feb 20	89.50000 -6.50	96.50	88.25	96.00	65,795
21 Feb 20	96.00000 +6.00	97.00	90.50	90.50	61,685
20 Feb 20	90.00000 +0.00	92.00	87.05	90.00	7,961
19 Feb 20	90.00000 +13.00	90.00	77.00	77.50	179,887
18 Feb 20	77.00000 -1.50	77.00	75.00	77.00	10,302
17 Feb 20	78.50000 -1.50	80.00	75.00	80.00	25,003
14 Feb 20	80.00000 -0.25	80.00	80.00	80.00	7,286
13 Feb 20	80.25000 -1.75	80.25	80.25	80.25	10,015
12 Feb 20	82.00000 -2.00	82.50	77.15	82.50	75,288
11 Feb 20	84.00000 -1.00	84.75	83.00	84.75	17,491
10 Feb 20	85.00010 -2.00	85.00	84.00	85.00	8,000
07 Feb 20	87.00000 -1.50	87.00	87.00	87.00	3,144
06 Feb 20	88.50000 -1.00	89.00	87.00	89.00	9,973
05 Feb 20	89.50000 -3.40	93.00	88.00	93.00	27,168
04 Feb 20	92.90000 -0.10	92.90	92.90	92.90	2,500
03 Feb 20	93.00000 +0.00	93.00	91.50	93.00	6,063
31 Jan 20	93.00000 +3.00	93.45	89.80	92.00	29,732
30 Jan 20	90.00000 -3.15	90.00	89.00	90.00	32,636
29 Jan 20	93.15000 +1.65	93.15	93.15	93.15	5,000
28 Jan 20	91.50000 -1.00	92.75	88.00	92.50	6,919
27 Jan 20	92.50000 -4.00	96.50	90.00	96.50	30,202
24 Jan 20	96.50000 -1.00	96.50	95.00	96.50	13,963
23 Jan 20	97.50000 +0.80	100.00	93.00	96.00	45,077
22 Jan 20	96.70000 +0.70	96.70	96.70	96.70	2,021
21 Jan 20	96.00000 +1.00	97.50	93.00	96.00	54,608
20 Jan 20	95.00000 +6.50	98.00	86.05	88.50	109,423
17 Jan 20	88.50000 +2.25	88.50	88.50	88.50	0
16 Jan 20	86.25000 -2.75	86.25	86.00	86.25	4,913
15 Jan 20	89.00000 -4.70	90.05	85.05	90.05	13,700
14 Jan 20	93.70000 +1.20	94.00	93.70	93.70	5,244
13 Jan 20	92.50000 +2.45	92.50	92.50	92.50	0
10 Jan 20	90.05000 -2.45	90.05	90.05	90.05	100
09 Jan 20	92.50000 +3.50	95.00	89.00	91.00	122,285
08 Jan 20	89.00000 -2.00	89.00	87.00	89.00	16,451
07 Jan 20	91.00000 -2.00	91.05	86.00	91.05	46,250
06 Jan 20	93.00000 -7.00	106.96	85.00	102.00	166,024
03 Jan 20	100.00000 +0.00	102.95	98.15	100.00	17,265
02 Jan 20	100.00000 -1.00	102.50	97.05	101.00	15,263
31 Dec 19	101.00000 +0.00	102.95	99.00	101.00	1,729
30 Dec 19	101.00000 -0.50	103.00	98.05	101.50	36,826
27 Dec 19	101.50000 +0.00	102.00	98.90	101.50	4,000
24 Dec 19	101.50000 +0.00	101.50	101.50	101.50	0
23 Dec 19	101.50000 -2.50	103.00	97.00	103.00	42,545
20 Dec 19	104.00000 +0.00	104.00	104.00	104.00	0
19 Dec 19	104.00000 -3.30	107.25	100.75	107.25	41,321
18 Dec 19	107.30000 -2.70	107.30	107.30	107.30	5,336
17 Dec 19	110.00000 +0.00	113.00	106.77	110.00	9,255
16 Dec 19	110.00000 +6.50	114.00	102.00	103.50	80,633
13 Dec 19	103.50000 +0.00	107.00	100.50	103.50	72,529
12 Dec 19	103.50000 +2.50	110.00	103.00	103.00	298,390
11 Dec 19	101.00000 +3.50	107.00	99.00	99.00	196,896
10 Dec 19	97.50000 +0.00	101.00	94.50	97.50	117,273
09 Dec 19	97.50000 -0.70	98.00	93.00	97.50	13,119
06 Dec 19	98.20000 +0.70	98.75	98.20	98.20	17,232
05 Dec 19	97.50000 +0.00	98.25	94.00	97.50	9,573
04 Dec 19	97.50000 +0.00	98.00	94.00	97.50	4,226
03 Dec 19	97.50000 -1.00	99.75	93.70	98.50	35,534
02 Dec 19	98.50000 +6.00	101.90	87.05	92.50	222,828
29 Nov 19	92.50000 +1.00	99.75	84.00	93.50	113,438
28 Nov 19	91.50000 +0.00	94.75	88.05	91.50	112,008
27 Nov 19	91.50000 +11.50	102.75	78.00	80.00	120,343
26 Nov 19	80.00000 -0.50	80.00	80.00	80.00	0
25 Nov 19	80.50000 +2.00	83.00	80.00	80.00	5,745
22 Nov 19	78.50000 +6.50	80.00	75.00	75.00	30,906
21 Nov 19	72.00010 -1.50	72.00	72.00	72.00	1,250
20 Nov 19	73.50000 -0.50	73.50	73.50	73.50	0
19 Nov 19	74.00000 -1.50	74.15	74.00	74.15	4,774
18 Nov 19	75.50000 -3.20	79.00	74.00	79.00	30,346
15 Nov 19	78.70000 -1.80	78.70	78.05	78.70	8,926
14 Nov 19	80.50000 -2.45	82.00	78.50	82.00	20,166
13 Nov 19	82.95000 +2.20	82.95	82.95	82.95	1,254
12 Nov 19	80.75000 -1.75	80.75	80.05	80.75	10,960
11 Nov 19	82.50000 +0.20	85.00	81.55	82.50	38,546
08 Nov 19	82.30000 -0.20	82.30	80.00	82.30	11,876
07 Nov 19	82.50000 -0.25	82.50	82.50	82.50	0
06 Nov 19	82.75000 +0.25	85.00	82.75	82.75	15,000
05 Nov 19	82.50000 +1.00	84.50	82.00	82.00	22,205
04 Nov 19	81.50000 +5.60	84.00	75.90	76.50	73,733
01 Nov 19	75.90000 -0.60	75.90	75.90	75.90	530
31 Oct 19	76.50000 +0.00	79.00	75.77	76.50	2,941
30 Oct 19	76.50000 +1.50	78.00	73.50	75.00	36,300
29 Oct 19	75.00000 -3.00	76.75	74.55	76.75	16,138
28 Oct 19	78.00000 +0.00	84.00	77.45	78.50	250,480
25 Oct 19	78.00000 +3.50	78.00	73.50	74.50	22,893
24 Oct 19	74.50000 +1.00	74.50	74.50	74.50	10,666
23 Oct 19	73.50000 +4.50	75.00	67.00	69.00	45,877
22 Oct 19	69.00000 -2.50	74.00	68.05	71.50	38,226
21 Oct 19	71.50000 +6.50	74.00	66.00	66.00	27,366
18 Oct 19	65.00000 +1.50	66.00	65.00	65.00	18,465
17 Oct 19	63.50000 +0.55	63.50	63.50	63.50	0
16 Oct 19	62.95000 -1.05	62.95	62.95	62.95	1,589
15 Oct 19	64.00000 -1.00	66.82	62.00	65.00	33,871
14 Oct 19	65.00000 +7.00	68.40	60.50	60.50	59,427
11 Oct 19	58.00000 +3.50	60.00	54.05	55.00	31,469
10 Oct 19	54.50000 +0.00	56.95	53.15	54.50	7,868
09 Oct 19	54.50000 +9.30	56.50	45.00	45.00	63,018
08 Oct 19	45.20000 -0.30	46.00	45.20	45.20	15,000
07 Oct 19	45.50000 +0.00	45.90	45.50	45.50	40,000
04 Oct 19	45.50000 +0.40	45.50	45.50	45.50	0
03 Oct 19	45.10000 -0.05	45.10	45.10	45.10	365
02 Oct 19	45.15400 -0.35	45.15	45.00	45.15	24,250
01 Oct 19	45.50000 -0.15	45.90	45.00	45.50	79,907
30 Sep 19	45.64990 +0.15	45.75	45.65	45.65	30,000
27 Sep 19	45.50000 +0.45	45.50	45.00	45.50	20,000
26 Sep 19	45.05000 -1.95	45.05	43.00	45.05	20,080
25 Sep 19	47.00000 -0.55	47.00	44.00	47.00	15,000
24 Sep 19	47.55000 +0.05	47.55	47.05	47.55	5,500
23 Sep 19	47.50000 -1.00	47.50	47.50	47.50	635
20 Sep 19	48.50000 -0.90	48.50	48.50	48.50	0
19 Sep 19	49.40000 +0.90	49.40	49.40	49.40	352
18 Sep 19	48.50000 +2.30	50.44	46.15	46.50	21,167
17 Sep 19	46.20000 -0.30	46.20	46.20	46.20	2,000
16 Sep 19	46.50000 +0.00	46.50	46.50	46.50	0
13 Sep 19	46.50000 -0.50	46.95	46.10	46.95	28,007
12 Sep 19	47.00000 -0.50	47.00	47.00	47.00	0
11 Sep 19	47.50000 +0.50	47.50	47.50	47.50	4,000
10 Sep 19	47.00000 -3.00	49.40	46.80	49.40	39,067
09 Sep 19	50.00000 -1.00	50.75	49.40	50.75	4,537
06 Sep 19	51.00000 -2.50	52.05	50.19	52.05	19,000
05 Sep 19	53.50000 +0.00	54.40	52.05	53.50	28,956
04 Sep 19	53.50000 +3.00	55.00	51.00	51.00	53,359
03 Sep 19	50.50000 +0.00	51.00	49.00	50.50	19,940
02 Sep 19	50.50000 +6.00	53.00	44.50	44.50	628,275
30 Aug 19	44.50000 -0.50	45.00	42.10	44.50	11,288
29 Aug 19	45.00000 +1.50	45.20	45.00	45.00	16,000
28 Aug 19	43.50000 +1.14	45.75	40.50	45.00	27,892
27 Aug 19	42.36000 -2.64	42.36	42.36	42.36	1,289
23 Aug 19	45.00000 +0.00	45.75	42.36	45.00	89,478
22 Aug 19	45.00000 +0.00	45.00	42.15	45.00	12,915
21 Aug 19	45.00000 +2.83	45.00	45.00	45.00	0
20 Aug 19	42.17500 -2.83	42.17	42.15	42.17	6,029
19 Aug 19	45.00000 +0.00	45.75	42.15	45.00	5,111
16 Aug 19	45.00000 +0.00	45.00	45.00	45.00	0
15 Aug 19	45.00000 +2.91	46.00	42.09	45.00	4,778
14 Aug 19	42.09000 -2.91	42.09	42.00	42.09	4,840
13 Aug 19	45.00000 +0.00	47.00	42.02	45.00	12,350
12 Aug 19	45.00000 -1.02	47.36	42.00	47.36	31,989
09 Aug 19	46.02000 -1.98	46.02	46.02	46.02	735
08 Aug 19	48.00000 +1.98	48.00	48.00	48.00	0
07 Aug 19	46.02000 -1.08	46.02	45.70	46.02	3,485
06 Aug 19	47.10000 -1.40	47.10	46.00	47.10	12,156
05 Aug 19	48.50000 +0.26	48.50	48.50	48.50	0
02 Aug 19	48.23500 -0.76	48.24	48.10	48.24	21,691
01 Aug 19	49.00000 +0.45	49.00	48.55	49.00	28,000
31 Jul 19	48.55000 -0.45	48.55	48.55	48.55	4,444
30 Jul 19	49.00000 +0.00	50.00	49.00	49.00	192,020
29 Jul 19	49.00000 -2.45	52.50	47.10	51.50	85,909
26 Jul 19	51.45000 -0.05	51.45	50.50	51.45	542,269
25 Jul 19	51.50000 +0.00	51.50	50.00	51.50	32,985
24 Jul 19	51.50000 -1.00	51.90	50.02	51.90	9,979
23 Jul 19	52.49990 +0.00	52.50	52.50	52.50	3,000
22 Jul 19	52.50000 +0.00	52.50	52.50	52.50	0
19 Jul 19	52.50000 +0.00	53.00	50.02	52.50	11,370
18 Jul 19	52.50000 +0.00	53.13	51.00	52.50	48,344
17 Jul 19	52.50000 -6.00	59.90	50.05	58.00	338,143
16 Jul 19	58.50000 +0.00	58.50	58.50	58.50	0
15 Jul 19	58.50000 +0.00	58.50	58.50	58.50	780
12 Jul 19	58.50000 +0.50	58.50	58.50	58.50	0
11 Jul 19	58.00000 -0.20	58.00	56.00	58.00	10,000
10 Jul 19	58.20000 -1.55	58.20	58.20	58.20	30,000
09 Jul 19	59.75000 -1.25	59.75	59.55	59.75	6,499
08 Jul 19	61.00000 +5.50	65.00	57.00	57.00	82,966
05 Jul 19	55.50000 -1.50	55.50	55.50	55.50	0
04 Jul 19	57.00000 +1.50	57.00	57.00	57.00	50
03 Jul 19	55.50000 +2.00	55.50	55.50	55.50	0
02 Jul 19	53.50000 -2.00	53.50	53.50	53.50	1,515
01 Jul 19	55.50000 +0.00	57.20	53.50	55.50	27,798
28 Jun 19	55.50000 +2.35	57.20	53.19	55.50	15,006
27 Jun 19	53.15000 -2.35	53.15	53.15	53.15	4,516
26 Jun 19	55.50000 +2.35	57.20	53.00	55.50	3,382
25 Jun 19	53.15000 +0.00	53.15	53.15	53.15	200
24 Jun 19	53.15000 -2.35	53.15	53.15	53.15	4,050
21 Jun 19	55.50000 +2.35	57.25	53.15	55.50	5,825
20 Jun 19	53.15000 -2.35	53.15	53.15	53.15	1,084
19 Jun 19	55.50000 -2.00	57.40	53.15	57.40	18,712
18 Jun 19	57.50000 +0.00	57.50	57.50	57.50	0
17 Jun 19	57.50000 -0.50	59.75	57.00	59.00	8,282
14 Jun 19	58.00000 -1.00	58.00	58.00	58.00	13,000
13 Jun 19	59.00000 +0.00	59.98	58.50	59.00	14,428
12 Jun 19	59.00000 +0.00	59.75	58.00	59.00	26,965
11 Jun 19	59.00000 -1.50	61.56	58.00	60.50	12,522
10 Jun 19	60.50000 +1.25	60.50	60.50	60.50	0
07 Jun 19	59.25000 -1.25	59.25	58.02	59.25	41,029
06 Jun 19	60.50000 +0.00	62.98	59.00	60.50	15,000
05 Jun 19	60.50000 +0.00	62.88	58.00	60.50	32,900
04 Jun 19	60.50000 +0.00	60.50	60.50	60.50	0
03 Jun 19	60.50000 +0.00	60.50	58.10	60.50	12,656
31 May 19	60.50010 -2.00	60.50	60.25	60.50	14,495
30 May 19	62.50000 -1.25	63.74	60.50	62.50	5,055
29 May 19	63.74990 +1.25	63.75	63.75	63.75	10,000
28 May 19	62.50000 +0.00	64.00	60.00	62.50	16,394
24 May 19	62.50000 +1.50	62.50	62.50	62.50	0
23 May 19	61.00000 -1.50	61.00	61.00	61.00	2,500
22 May 19	62.50000 -0.50	64.98	61.00	62.50	2,138
21 May 19	63.00000 +0.50	64.98	63.00	63.00	10,200
20 May 19	62.50000 +0.00	65.00	62.00	64.50	13,774
17 May 19	62.50000 -2.00	62.50	62.40	62.50	10,001
16 May 19	64.50000 -0.50	64.50	63.00	64.50	33,000
15 May 19	65.00000 +0.00	65.80	63.50	65.00	2,568
14 May 19	65.00000 -4.50	69.00	63.00	69.00	93,314
13 May 19	69.50000 +1.35	70.00	68.28	69.50	3,000
10 May 19	68.15000 -1.55	68.15	68.15	68.15	3,692
09 May 19	69.70000 +0.20	70.00	69.70	69.70	2,768
08 May 19	69.50000 +0.00	70.00	68.00	69.50	6,950
07 May 19	69.50000 -3.00	70.60	68.10	70.60	21,311
03 May 19	72.50000 +0.00	75.00	70.60	72.50	20,000
02 May 19	72.50000 +0.00	74.90	70.80	72.50	5,092
01 May 19	72.50000 -3.40	73.50	70.60	73.50	29,066
30 Apr 19	75.90000 +1.40	77.00	75.90	75.90	22,358
29 Apr 19	74.50000 -1.00	76.44	73.00	75.50	9,988
26 Apr 19	75.50000 +0.50	76.44	73.58	75.00	11,125
25 Apr 19	75.00000 +0.00	76.44	73.00	75.00	4,185
24 Apr 19	75.00000 -0.50	76.95	73.00	75.50	10,109
23 Apr 19	75.50000 +2.00	78.00	72.65	73.50	45,820
18 Apr 19	73.50000 +0.00	75.98	72.65	73.50	432
17 Apr 19	73.50000 +0.00	76.00	72.65	73.50	4,190
16 Apr 19	73.50000 +0.17	75.98	72.65	73.50	9,268
15 Apr 19	73.33000 -1.17	73.33	71.80	73.33	5,230
12 Apr 19	74.50000 +3.50	76.00	69.12	71.00	51,945
11 Apr 19	71.00000 +0.00	73.45	69.00	71.50	18,077
10 Apr 19	71.00000 -1.50	71.00	69.00	71.00	9,956
09 Apr 19	72.50000 -1.00	74.98	72.00	73.50	34,809
08 Apr 19	73.50000 -1.00	76.35	72.00	74.50	163,719
05 Apr 19	74.50000 +9.00	75.00	64.00	65.50	86,247
04 Apr 19	65.50000 +4.50	68.00	63.80	63.80	35,378
03 Apr 19	61.00000 +3.70	62.00	57.60	59.50	30,189
02 Apr 19	57.30000 -2.20	57.30	57.00	57.30	145,752
01 Apr 19	59.50000 -1.70	61.00	57.20	60.00	15,480
29 Mar 19	61.20000 +0.00	62.00	61.20	61.20	4,645
28 Mar 19	61.20000 +1.20	61.20	61.20	61.20	2,500
27 Mar 19	60.00000 -1.50	61.50	58.50	61.50	34,040
26 Mar 19	61.50000 -2.50	62.00	58.05	62.00	43,484
25 Mar 19	64.00000 +1.75	64.00	64.00	64.00	0
22 Mar 19	62.25010 -0.05	62.25	62.25	62.25	5,000
21 Mar 19	62.30000 -2.20	62.30	62.25	62.30	5,491
20 Mar 19	64.50000 +0.00	66.50	62.25	64.50	2,685
19 Mar 19	64.50000 -1.00	67.50	64.00	65.50	16,074
18 Mar 19	65.50000 -0.50	68.45	63.75	66.00	5,738
15 Mar 19	66.00000 -2.45	68.45	63.75	66.50	6,984
14 Mar 19	68.45000 +3.95	68.45	68.45	68.45	27
13 Mar 19	64.50000 -2.50	64.50	64.17	64.50	5,212
12 Mar 19	67.00000 -2.00	70.00	67.00	69.00	5,182
11 Mar 19	69.00000 +0.50	71.00	67.00	69.50	10,274
08 Mar 19	68.50000 -2.00	70.50	67.56	70.50	31,615
07 Mar 19	70.50000 -2.00	72.95	67.80	72.50	10,889
06 Mar 19	72.50000 -4.00	76.70	70.00	76.50	71,831
05 Mar 19	76.50000 +1.00	78.00	73.70	75.50	59,067
04 Mar 19	75.50000 +4.50	80.00	72.00	72.00	68,976
01 Mar 19	71.00000 +3.50	76.00	65.50	69.50	146,353
28 Feb 19	67.50000 +3.00	70.00	62.00	64.50	100,030
27 Feb 19	64.50000 +2.50	68.00	63.45	63.45	60,066
26 Feb 19	62.00000 -0.50	65.00	59.50	62.50	102,366
25 Feb 19	62.50000 +6.50	64.00	57.00	57.00	84,425
22 Feb 19	56.00000 +1.00	57.90	53.50	56.00	22,632
21 Feb 19	55.00000 +0.00	58.00	53.21	55.50	30,145
20 Feb 19	55.00000 -1.00	56.45	52.10	56.00	32,452
19 Feb 19	56.00000 +4.50	60.00	54.00	54.00	74,030
18 Feb 19	51.50000 +2.00	52.50	48.22	49.50	24,051
15 Feb 19	49.50000 +2.50	52.00	48.00	48.00	21,878
14 Feb 19	47.00000 -7.00	55.00	46.00	54.00	68,507
13 Feb 19	54.00000 +8.80	54.78	46.00	46.00	49,832
12 Feb 19	45.20000 +0.00	45.45	45.20	45.20	23,030
11 Feb 19	45.20000 +0.70	45.20	45.20	45.20	712
08 Feb 19	44.50000 +0.00	45.45	43.00	44.50	21,698
07 Feb 19	44.50000 -3.50	47.70	44.50	47.70	24,585
06 Feb 19	48.00000 +0.00	48.00	48.00	48.00	0
05 Feb 19	48.00000 +0.00	48.00	46.45	48.00	17,500
04 Feb 19	48.00000 -1.10	49.10	46.45	48.00	18,078
01 Feb 19	49.10000 +1.10	49.10	49.10	49.10	4,073
31 Jan 19	48.00000 +0.00	49.10	46.50	48.00	5,700
30 Jan 19	48.00000 +0.00	49.00	46.30	48.00	14,788
29 Jan 19	48.00000 +0.00	49.20	46.20	48.00	5,227
28 Jan 19	48.00000 -2.00	49.20	48.00	49.20	34,924
25 Jan 19	50.00000 +0.00	51.00	48.50	50.00	31,546
24 Jan 19	50.00000 +6.50	54.00	44.30	44.30	214,819
23 Jan 19	43.50000 -0.50	45.00	42.00	45.00	35,783
22 Jan 19	44.00000 -2.00	44.00	44.00	44.00	4,000
21 Jan 19	46.00000 -1.00	46.95	44.50	46.00	14,865
18 Jan 19	47.00000 +2.80	47.00	47.00	47.00	7,194
17 Jan 19	44.20010 -1.80	44.20	44.20	44.20	5,000
16 Jan 19	46.00000 +0.00	47.40	44.00	46.00	19,459
15 Jan 19	46.00000 -1.00	48.80	45.00	47.00	13,006
14 Jan 19	47.00000 +4.50	49.00	45.00	45.00	55,819
11 Jan 19	42.50000 -2.50	45.80	40.10	45.00	39,100
10 Jan 19	45.00000 +1.10	46.00	43.30	45.00	11,614
09 Jan 19	43.90000 -1.60	43.90	43.00	43.90	16,177
08 Jan 19	45.50000 -1.00	47.00	45.00	46.50	3,037
07 Jan 19	46.50000 -1.50	47.40	45.00	47.40	22,277
04 Jan 19	48.00000 -0.50	49.44	48.00	48.50	10,000
03 Jan 19	48.50000 -1.00	49.50	47.00	49.50	22,500
02 Jan 19	49.50000 +0.00	50.00	47.60	49.50	8,000
31 Dec 18	49.50000 +1.80	50.20	47.45	49.50	7,500
28 Dec 18	47.70000 -1.80	47.70	47.70	47.70	2,500
27 Dec 18	49.50000 +1.80	49.50	49.50	49.50	0
24 Dec 18	47.70000 -3.00	47.70	47.70	47.70	2,500
21 Dec 18	50.70000 +1.20	50.70	50.70	50.70	1,952
20 Dec 18	49.50000 -0.80	51.00	47.70	51.00	44,599
19 Dec 18	50.30000 -1.20	50.30	50.30	50.30	800
18 Dec 18	51.50000 -1.00	54.50	50.30	52.50	23,550
17 Dec 18	52.50000 -5.05	57.55	50.30	56.50	72,038
14 Dec 18	57.55000 +0.55	59.00	57.55	57.55	7,886
13 Dec 18	57.00000 +8.00	60.00	52.00	52.00	93,605
12 Dec 18	49.00000 +1.50	49.00	45.00	47.50	132,150
11 Dec 18	47.50000 +0.68	48.90	46.82	47.50	7,750
10 Dec 18	46.82200 +0.07	46.82	46.75	46.82	21,334
07 Dec 18	46.75000 -0.75	46.75	46.60	46.75	5,180
06 Dec 18	47.50000 -1.00	50.00	45.40	48.50	81,500
05 Dec 18	48.50000 -4.50	49.90	47.55	49.90	28,989
04 Dec 18	53.00000 +2.50	53.00	53.00	53.00	500
03 Dec 18	50.50000 +0.50	52.00	48.00	50.00	186,662
30 Nov 18	50.00000 -0.25	53.00	48.60	50.25	138,324
29 Nov 18	50.25000 +6.25	52.28	44.75	44.75	80,865
28 Nov 18	44.00000 -1.10	44.95	43.00	44.95	46,587
27 Nov 18	45.10010 -1.40	45.10	44.01	45.10	30,689
26 Nov 18	46.50000 -3.50	48.00	46.01	48.00	18,518
23 Nov 18	50.00000 -2.00	51.00	48.00	51.00	36,795
22 Nov 18	52.00000 -4.00	56.25	50.00	56.00	137,727
21 Nov 18	56.00000 +0.50	56.25	54.20	55.50	32,270
20 Nov 18	55.50000 +0.00	56.25	54.00	55.50	11,182
19 Nov 18	55.50000 -1.00	56.45	55.25	56.45	19,135
16 Nov 18	56.50000 +0.00	57.00	55.00	56.50	9,829
15 Nov 18	56.50000 +0.00	57.60	55.20	56.50	15,412
14 Nov 18	56.50000 -0.50	57.80	55.01	57.00	23,595
13 Nov 18	57.00000 +0.00	57.30	56.25	57.00	3,170
12 Nov 18	57.00000 +0.50	57.50	55.01	56.50	19,113
09 Nov 18	56.50000 +0.50	57.00	55.00	56.00	19,500
08 Nov 18	56.00000 +0.00	56.70	55.98	56.00	7,671
07 Nov 18	56.00000 +0.00	56.55	54.00	56.00	8,750
06 Nov 18	56.00000 -0.50	57.40	55.01	56.50	14,097
05 Nov 18	56.50000 -1.00	58.95	55.00	57.50	17,018
02 Nov 18	57.50000 +0.00	59.00	55.00	57.50	49,637
01 Nov 18	57.50000 +6.50	61.45	51.95	51.95	116,581
31 Oct 18	51.00000 -2.50	52.00	50.00	52.00	70,592
30 Oct 18	53.50000 +1.35	54.00	52.00	53.50	12,984
29 Oct 18	52.15000 -1.35	52.15	52.15	52.15	3,492
26 Oct 18	53.50000 +0.00	54.95	52.20	53.50	42,140
25 Oct 18	53.50000 -2.00	56.77	52.00	55.50	40,893
24 Oct 18	55.50000 -2.00	57.00	54.55	57.00	22,748
23 Oct 18	57.50000 -1.50	58.50	56.13	58.50	60,702
22 Oct 18	59.00000 +0.00	60.80	58.50	59.00	17,663
19 Oct 18	59.00000 +1.00	59.00	57.01	58.00	9,112
18 Oct 18	58.00000 -0.53	59.00	57.00	59.00	41,562
17 Oct 18	58.52500 -0.97	58.53	58.50	58.53	11,474
16 Oct 18	59.50000 -3.50	62.00	59.00	62.00	43,163
15 Oct 18	63.00000 -1.50	65.00	61.00	64.50	37,542
12 Oct 18	64.50000 +4.00	65.50	61.50	61.50	58,408
11 Oct 18	60.50000 -1.00	61.80	55.50	60.00	94,698
10 Oct 18	61.50000 -5.00	65.00	60.00	65.00	146,175
09 Oct 18	66.50000 -0.50	67.99	65.50	67.00	21,784
08 Oct 18	67.00000 -4.00	69.01	63.41	69.01	110,434
05 Oct 18	71.00000 -0.25	72.75	69.20	71.50	20,617
04 Oct 18	71.25000 -0.25	71.25	70.01	71.25	3,221
03 Oct 18	71.50000 -2.00	73.45	70.00	73.45	65,947
02 Oct 18	73.50000 -0.50	75.92	72.00	74.00	36,028
01 Oct 18	74.00000 +2.00	76.00	72.50	72.50	66,574
28 Sep 18	72.00000 +0.00	72.50	71.90	72.00	8,973
27 Sep 18	72.00000 -1.00	74.00	68.00	73.00	54,131
26 Sep 18	73.00000 -3.00	74.90	71.00	74.90	52,950
25 Sep 18	76.00000 -2.00	78.60	73.01	78.00	22,874
24 Sep 18	78.00000 +0.00	78.65	76.55	78.00	4,713
21 Sep 18	78.00000 +0.50	79.00	76.55	78.00	16,690
20 Sep 18	77.50000 -4.00	80.00	77.00	80.00	31,619
19 Sep 18	81.50000 +0.00	83.00	79.00	81.50	21,150
18 Sep 18	81.50000 -0.50	82.75	79.01	82.00	37,765
17 Sep 18	82.00000 +0.00	83.00	80.00	82.00	126,674
14 Sep 18	82.00000 -2.00	85.50	81.00	84.00	53,053
13 Sep 18	84.00000 +7.00	87.00	79.00	79.00	170,592
12 Sep 18	77.00000 +3.50	79.09	73.00	73.50	40,494
11 Sep 18	73.50000 +0.50	76.00	72.50	73.00	33,550
10 Sep 18	73.00000 -4.00	77.00	72.00	77.00	45,889
07 Sep 18	77.00000 -0.50	78.75	75.00	77.50	19,962
06 Sep 18	77.50000 -1.00	78.90	75.10	78.00	8,035
05 Sep 18	78.50000 -0.50	80.15	77.00	79.00	18,936
04 Sep 18	79.00000 -0.50	80.20	77.00	79.50	16,719
03 Sep 18	79.50000 -2.50	81.95	78.00	81.95	17,279
31 Aug 18	82.00000 -0.50	83.25	80.00	82.50	15,462
30 Aug 18	82.50000 -0.50	85.00	74.00	83.00	113,878
29 Aug 18	83.00000 +0.00	85.00	81.30	83.00	31,487
28 Aug 18	83.00000 +4.50	88.75	79.00	79.00	200,149
24 Aug 18	78.50000 +9.00	81.50	68.15	69.50	173,182
23 Aug 18	69.50000 +6.00	73.00	63.02	64.50	132,826
22 Aug 18	63.50000 +0.00	63.70	62.00	63.50	23,749
21 Aug 18	63.50000 +0.00	64.34	62.02	63.50	24,197
20 Aug 18	63.50000 -2.00	65.45	62.02	65.45	155,475
17 Aug 18	65.50000 -0.50	66.00	64.00	66.00	26,883
16 Aug 18	66.00000 -3.00	69.75	63.30	69.00	118,765
15 Aug 18	69.00000 +0.00	71.00	67.20	69.00	34,036
14 Aug 18	69.00000 +0.00	71.00	68.85	69.00	25,614
13 Aug 18	69.00000 +0.00	71.00	68.50	69.00	28,064
10 Aug 18	69.00000 +0.00	70.00	67.50	69.00	41,593
09 Aug 18	69.00000 +0.00	70.00	67.50	69.00	34,062
08 Aug 18	69.00000 -4.50	74.75	67.00	73.50	49,127
07 Aug 18	73.50000 -0.50	76.00	72.00	74.00	111,398
06 Aug 18	74.00000 -2.50	77.99	72.00	76.50	33,141
03 Aug 18	76.50000 +4.50	80.00	71.75	72.00	96,960
02 Aug 18	72.00000 -4.00	75.15	70.20	75.15	131,077
01 Aug 18	76.00000 +0.00	78.00	75.15	76.50	33,060
31 Jul 18	76.00000 -5.50	83.00	75.00	81.50	293,519
30 Jul 18	81.50000 -6.50	88.88	81.00	88.00	119,914
27 Jul 18	88.00000 -1.50	91.50	85.00	89.50	325,488
26 Jul 18	89.50000 +1.50	98.10	87.00	89.00	610,933
25 Jul 18	88.00000 +9.00	94.90	80.00	80.00	816,789
24 Jul 18	79.00000 +4.00	84.48	75.80	75.80	400,466
23 Jul 18	75.00000 +4.50	79.90	72.00	72.00	103,392
20 Jul 18	70.50000 -2.00	73.50	70.00	71.50	66,333
19 Jul 18	72.50000 +5.50	77.00	69.50	69.50	183,256
18 Jul 18	67.00000 -1.50	68.55	65.00	68.50	43,933
17 Jul 18	68.50000 -6.48	73.80	65.00	73.00	184,366
16 Jul 18	74.98000 +1.48	79.00	74.98	74.98	120,565
13 Jul 18	73.50000 -2.00	76.25	70.00	75.50	106,553
12 Jul 18	75.50000 -1.00	78.00	73.00	76.50	47,518
11 Jul 18	76.50000 +7.50	81.00	69.50	69.50	289,370
10 Jul 18	69.00000 -7.50	77.00	67.75	76.50	159,132
09 Jul 18	76.50000 +0.00	79.50	73.00	79.00	364,277
06 Jul 18	76.50000 +5.50	86.00	72.00	74.00	919,504
05 Jul 18	71.00000 +12.50	72.00	57.00	58.50	688,077
04 Jul 18	58.50000 -1.00	63.00	54.10	61.50	230,472
03 Jul 18	59.50000 -3.50	64.00	57.25	63.00	229,740
02 Jul 18	63.00000 +2.50	65.00	57.20	61.00	656,720
29 Jun 18	60.50000 +6.50	64.70	52.00	52.50	815,095
28 Jun 18	54.00000 +7.00	58.00	49.00	49.00	810,304
27 Jun 18	47.00000 -1.00	50.00	44.50	48.00	201,842
26 Jun 18	48.00000 +8.00	53.70	39.00	40.50	768,760
25 Jun 18	40.00000 +1.50	42.00	38.50	38.50	100,876
22 Jun 18	38.50000 +0.00	40.00	37.78	38.50	16,705
21 Jun 18	38.50000 -2.00	39.90	37.00	39.90	36,279
20 Jun 18	40.50000 -1.00	42.50	39.00	41.50	104,082
19 Jun 18	41.50000 +0.30	46.80	38.20	41.00	647,668
18 Jun 18	41.20000 +0.00	43.00	39.65	41.20	52,523
15 Jun 18	41.20000 +0.20	43.00	39.50	41.00	111,007
14 Jun 18	41.00000 +3.00	42.00	38.10	38.10	601,682
13 Jun 18	38.00000 +3.00	39.00	34.00	35.00	169,505
12 Jun 18	35.00000 -2.50	36.00	34.00	36.00	59,374
11 Jun 18	37.50000 -2.50	40.50	30.00	40.00	921,486
08 Jun 18	40.00000 +3.50	43.00	37.70	37.70	251,714
07 Jun 18	36.50000 +2.50	40.00	30.00	34.00	212,091
06 Jun 18	34.00000 +0.00	34.00	34.00	34.00	15,000
05 Jun 18	34.00000 +0.00	35.50	33.20	35.50	98,227
04 Jun 18	34.00000 -0.95	34.00	33.20	34.00	5,292
01 Jun 18	34.95000 -0.05	34.95	34.90	34.95	20,000
31 May 18	35.00000 +0.00	35.00	35.00	35.00	0
30 May 18	35.00000 +0.00	35.00	35.00	35.00	7,771
29 May 18	35.00000 +0.00	35.00	33.20	35.00	1,988
25 May 18	35.00000 +0.50	35.45	33.20	34.50	7,255
24 May 18	34.50000 -1.00	36.00	33.20	35.50	17,212
23 May 18	35.50000 -3.00	37.00	34.05	37.00	80,355
22 May 18	38.50000 +0.00	39.99	37.00	38.50	103,559
21 May 18	38.50000 -5.50	39.85	31.25	32.00	174,015
18 May 18	44.00000 -0.40	44.40	43.05	44.00	4,830
17 May 18	44.40000 +0.40	44.40	44.40	44.40	5,000
16 May 18	44.00000 +0.00	44.99	43.05	44.00	102,040
15 May 18	44.00000 +5.50	44.90	39.95	39.95	109,041
14 May 18	38.50000 +1.00	39.95	37.50	38.00	20,352
11 May 18	37.50000 +0.00	37.50	37.50	37.50	2,175
10 May 18	37.50000 -0.50	37.50	37.50	37.50	1,128
09 May 18	38.00000 -0.50	39.00	37.50	38.00	10,858
08 May 18	38.50000 +1.45	38.50	38.50	38.50	7,571
04 May 18	37.05000 +0.00	37.05	37.05	37.05	1,000
03 May 18	37.05000 -0.95	37.05	37.05	37.05	5,000
02 May 18	38.00000 +0.00	38.50	37.00	38.00	12,501
01 May 18	38.00000 -2.00	38.70	37.50	38.70	30,500
30 Apr 18	40.00000 +0.00	40.00	39.00	40.00	10,092
27 Apr 18	40.00000 -0.05	40.00	38.00	40.00	6,455
26 Apr 18	40.05000 -1.95	40.05	40.00	40.05	17,161
25 Apr 18	42.00000 +0.00	43.00	40.30	42.00	14,842
24 Apr 18	42.00000 +3.95	42.00	38.05	38.50	33,569
23 Apr 18	38.05000 -0.45	38.05	38.05	38.05	1,000
20 Apr 18	38.50000 +0.50	39.55	38.00	38.00	19,868
19 Apr 18	38.00000 +0.25	39.00	37.30	37.50	5,759
18 Apr 18	37.75000 -2.60	40.35	37.75	40.35	35,000
17 Apr 18	40.34500 -0.15	40.35	40.00	40.35	19,168
16 Apr 18	40.50000 +1.50	40.60	37.75	39.00	14,431
13 Apr 18	39.00000 +1.00	40.60	37.50	38.00	25,000
12 Apr 18	38.00000 -3.00	40.25	36.55	40.25	45,552
11 Apr 18	41.00000 -1.00	41.00	40.25	41.00	16,911
10 Apr 18	42.00000 -1.00	42.50	41.00	42.50	21,769
09 Apr 18	43.00000 +1.50	43.00	42.20	42.20	10,500
06 Apr 18	41.50000 +3.00	42.25	40.00	40.00	18,625
05 Apr 18	38.50000 -2.52	40.25	38.00	40.25	40,785
04 Apr 18	41.02000 -1.48	41.02	40.15	41.02	20,000
03 Apr 18	42.50000 +0.00	44.20	41.00	42.50	18,552
29 Mar 18	42.50000 +0.00	44.45	41.00	42.50	15,567
28 Mar 18	42.50000 +0.00	44.45	41.20	42.50	16,510
27 Mar 18	42.50000 +0.00	44.00	41.20	42.50	19,274
26 Mar 18	42.50000 +0.00	44.75	41.00	42.50	22,922
23 Mar 18	42.50000 +0.35	43.50	40.25	43.00	43,807
22 Mar 18	42.15000 -2.53	42.15	42.15	42.15	4,195
21 Mar 18	44.68000 +1.68	44.68	44.68	44.68	7,398
20 Mar 18	43.00000 +0.85	43.50	42.15	43.00	45,000
19 Mar 18	42.15000 -0.85	42.15	42.15	42.15	2,194
16 Mar 18	43.00000 +0.00	43.90	41.00	43.00	35,299
15 Mar 18	43.00000 -2.00	46.20	42.00	45.00	62,230
14 Mar 18	45.00000 -1.50	45.10	45.00	45.10	5,802
13 Mar 18	46.50000 -0.50	47.25	45.10	47.00	21,751
12 Mar 18	47.00000 -1.50	48.45	45.70	48.45	65,465
09 Mar 18	48.50000 +0.00	50.00	47.70	48.50	17,371
08 Mar 18	48.50000 +1.00	50.00	48.00	48.00	17,648
07 Mar 18	47.50000 -1.00	50.16	46.00	48.50	77,807
06 Mar 18	48.50000 -0.75	49.25	46.79	49.25	14,000
05 Mar 18	49.25000 -1.25	49.25	47.40	49.25	14,265
02 Mar 18	50.50000 +0.00	51.75	49.36	50.50	29,500
01 Mar 18	50.50000 -1.50	51.95	49.60	51.95	24,165
28 Feb 18	52.00000 +3.50	54.00	48.25	48.50	77,208
27 Feb 18	48.50000 +0.95	49.00	47.00	49.00	27,603
26 Feb 18	47.55000 -1.95	47.55	47.25	47.55	6,024
23 Feb 18	49.50000 +0.00	51.25	47.25	49.50	9,811
22 Feb 18	49.50000 +0.00	51.40	48.25	49.50	15,300
21 Feb 18	49.50000 +0.00	51.25	48.00	49.50	9,268
20 Feb 18	49.50000 -0.63	51.40	47.80	51.00	18,015
19 Feb 18	50.12500 -0.88	50.13	50.00	50.13	11,600
16 Feb 18	51.00000 +4.50	52.00	48.50	48.50	42,382
15 Feb 18	46.50000 +0.00	48.00	45.30	46.50	12,921
14 Feb 18	46.50000 -0.50	47.45	45.00	47.00	10,318
13 Feb 18	47.00000 +0.00	47.45	45.30	47.00	12,010
12 Feb 18	47.00000 -0.50	49.00	45.20	47.50	99,599
09 Feb 18	47.50000 -1.50	48.70	47.00	48.70	34,974
08 Feb 18	49.00000 +5.00	51.00	45.75	45.75	56,414
07 Feb 18	44.00000 +0.00	44.00	44.00	44.00	0
06 Feb 18	44.00000 -3.50	47.00	44.00	45.50	8,066
05 Feb 18	47.50000 +0.00	49.00	46.10	47.50	14,820
02 Feb 18	47.50000 -3.50	52.45	45.76	51.00	0
01 Feb 18	51.00000 -1.50	52.65	48.00	52.50	21,027
31 Jan 18	52.50000 -2.50	57.25	50.50	55.00	33,443
30 Jan 18	55.00000 +4.00	57.75	51.00	51.00	123,813
29 Jan 18	51.00000 +12.00	54.55	40.85	40.85	315,376
26 Jan 18	39.00000 +0.00	41.00	36.00	39.00	51,103
25 Jan 18	39.00000 -0.70	41.60	36.48	40.00	74,118
24 Jan 18	39.70000 -1.80	39.70	38.50	39.70	12,127
23 Jan 18	41.50000 +0.35	42.88	39.00	42.88	17,693
22 Jan 18	41.15000 -1.85	41.15	40.20	41.15	20,230
19 Jan 18	43.00000 +0.00	45.70	41.15	43.00	1,005
18 Jan 18	43.00000 +1.00	44.00	40.88	42.00	39,947
17 Jan 18	42.00000 -5.00	47.40	41.40	47.00	35,983
16 Jan 18	47.00000 +0.00	47.92	45.00	47.00	22,971
15 Jan 18	47.00000 +0.00	49.00	45.48	47.00	10,434
12 Jan 18	47.00000 -1.00	49.40	45.00	48.00	38,803
11 Jan 18	48.00000 -2.00	48.00	46.00	48.00	11,281
10 Jan 18	50.00000 +4.50	56.02	44.50	45.50	179,425
09 Jan 18	45.50000 +0.00	48.00	44.15	45.50	13,096
08 Jan 18	45.50000 -1.50	48.50	43.50	47.00	55,471
05 Jan 18	47.00000 +9.50	50.00	39.50	39.50	185,485
04 Jan 18	37.50000 -1.50	40.00	35.60	39.00	48,242
03 Jan 18	39.00000 -4.00	42.40	37.00	42.40	62,694
02 Jan 18	43.00000 +0.50	43.00	41.35	42.50	22,114
29 Dec 17	42.50000 -1.50	44.15	38.00	44.00	67,433
28 Dec 17	44.00000 +0.00	44.50	41.10	44.00	11,482
27 Dec 17	44.00000 -3.00	45.75	43.00	45.75	41,064
22 Dec 17	47.00000 -0.50	48.70	46.00	47.50	25,626
21 Dec 17	47.50000 +3.50	53.70	45.25	45.25	179,788
20 Dec 17	44.00000 -6.00	51.00	42.00	50.00	86,926
19 Dec 17	50.00000 +6.00	54.00	44.55	44.55	113,786
18 Dec 17	44.00000 +4.25	47.70	38.86	39.75	204,363
15 Dec 17	39.75000 +4.25	43.70	36.75	36.75	258,884
14 Dec 17	35.50000 +1.50	38.96	30.55	34.00	204,728
13 Dec 17	34.00000 -8.00	69.00	23.09	41.50	877,711
12 Dec 17	42.00000 -17.00	63.90	41.00	63.50	1,561,726
11 Dec 17	59.00000 +35.25	69.00	23.09	25.00	2,976,504
08 Dec 17	23.75000 -0.25	25.00	23.25	24.00	13,428
07 Dec 17	24.00000 +0.25	25.00	24.00	24.00	33,000
06 Dec 17	23.75000 -1.25	26.17	23.09	25.00	44,626
05 Dec 17	25.00000 -0.50	25.50	24.00	25.50	22,406
04 Dec 17	25.50000 +1.50	27.00	23.10	24.00	196,233
01 Dec 17	24.00000 +1.00	25.00	22.35	23.00	45,115
30 Nov 17	23.00000 +1.50	25.00	20.00	21.50	44,395
29 Nov 17	21.50000 +0.25	22.00	21.27	21.27	15,219
28 Nov 17	21.25000 -0.75	22.00	21.25	21.25	2,280
27 Nov 17	22.00000 +1.00	22.00	22.00	22.00	16,941
24 Nov 17	21.00000 +0.00	22.00	20.30	21.00	4,398
23 Nov 17	21.00000 -1.00	22.00	20.65	22.00	31,840
22 Nov 17	22.00000 +0.00	23.48	20.00	22.00	1,163
21 Nov 17	22.00000 +0.00	23.48	20.31	22.00	23,569
20 Nov 17	22.00000 +4.00	25.00	20.00	20.00	143,374
17 Nov 17	18.00000 -0.65	19.00	18.00	18.50	98,804
16 Nov 17	18.65000 +0.00	18.65	18.65	18.65	12,200
15 Nov 17	18.65000 +0.15	18.65	18.65	18.65	22,962
14 Nov 17	18.50000 +0.00	18.65	17.00	18.50	8,069
13 Nov 17	18.50000 +0.00	20.00	18.50	18.50	5,339
10 Nov 17	18.50000 +0.00	18.75	18.50	18.50	14,634
09 Nov 17	18.50000 +0.00	18.50	18.50	18.50	0
08 Nov 17	18.50000 +0.00	18.50	18.50	18.50	0
07 Nov 17	18.50000 -0.50	19.90	18.42	19.00	20,026
06 Nov 17	19.00000 +1.00	20.00	17.30	18.00	44,058
03 Nov 17	18.00000 +0.00	19.00	17.15	18.00	44,861
02 Nov 17	18.00000 +0.00	18.90	17.15	18.00	3,482
01 Nov 17	18.00000 +0.00	18.00	18.00	18.00	0
31 Oct 17	18.00000 +0.00	18.00	18.00	18.00	0
30 Oct 17	18.00000 +0.00	18.00	18.00	18.00	0
27 Oct 17	18.00000 -0.50	18.50	17.15	18.50	5,463
26 Oct 17	18.50000 +0.50	18.50	18.50	18.50	0
25 Oct 17	18.00000 -1.00	18.00	18.00	18.00	5,000
24 Oct 17	19.00000 -0.50	19.00	18.10	19.00	9,000
23 Oct 17	19.50000 +0.25	19.50	19.50	19.50	0
20 Oct 17	19.25000 -0.25	19.25	19.25	19.25	1,252
19 Oct 17	19.50000 +0.50	20.00	19.50	19.50	7,799
18 Oct 17	19.00000 +2.00	19.50	17.50	17.50	24,645
17 Oct 17	17.00000 -0.44	17.00	17.00	17.00	0
16 Oct 17	17.44000 +0.44	17.44	17.44	17.44	6,697
13 Oct 17	17.00000 +0.34	17.23	16.63	17.00	17,000
12 Oct 17	16.66250 -0.46	16.66	16.63	16.66	5,574
11 Oct 17	17.12500 +0.13	17.44	16.66	17.13	26,648
10 Oct 17	17.00000 -0.75	17.77	16.63	17.75	136,954
09 Oct 17	17.75000 -0.02	17.90	17.55	17.88	20,000
06 Oct 17	17.77000 -0.10	17.77	17.77	17.77	5,800
05 Oct 17	17.87500 +0.10	17.88	17.88	17.88	0
04 Oct 17	17.77000 +0.00	17.77	17.77	17.77	800
03 Oct 17	17.77000 -0.10	17.77	17.77	17.77	38
02 Oct 17	17.87500 -0.38	18.25	17.77	17.88	14,551
29 Sep 17	18.25000 +0.32	18.25	18.25	18.25	10,400
28 Sep 17	17.93330 -0.22	18.15	17.93	18.15	5,380
27 Sep 17	18.15000 -0.10	18.15	18.15	18.15	97
26 Sep 17	18.25000 -0.20	18.75	18.10	18.50	18,702
25 Sep 17	18.45500 -0.05	18.45	18.45	18.45	10,000
22 Sep 17	18.50000 -0.25	19.20	18.15	18.75	80,828
21 Sep 17	18.75000 -0.75	19.05	18.21	19.05	19,457
20 Sep 17	19.50000 +0.25	22.40	18.43	19.25	19,850
19 Sep 17	19.25000 -1.45	19.25	19.25	19.25	0
18 Sep 17	20.70000 +1.45	20.70	20.70	20.70	25,000
15 Sep 17	19.25000 -0.50	20.50	18.34	19.75	38,228
14 Sep 17	19.75000 +0.95	21.50	19.00	19.75	58,143
13 Sep 17	18.80000 -0.95	20.00	18.80	19.75	52,500
12 Sep 17	19.75000 +0.25	20.74	19.00	19.00	99,575
11 Sep 17	19.50000 +1.50	21.18	18.11	18.11	108,510
08 Sep 17	18.00000 -0.90	18.90	17.50	18.90	31,013
07 Sep 17	18.90000 +2.82	18.90	16.00	16.13	227,177
06 Sep 17	16.08430 -0.04	16.08	16.07	16.08	16,219
05 Sep 17	16.12500 -0.04	16.25	16.08	16.13	15,955
04 Sep 17	16.16850 -1.08	16.56	16.17	16.56	50,000
01 Sep 17	17.25000 +0.63	17.50	17.25	17.25	16,000
31 Aug 17	16.62500 +0.27	17.50	16.50	16.50	132,295
30 Aug 17	16.35000 -0.15	16.35	16.34	16.35	33,268
29 Aug 17	16.50000 +0.00	17.99	16.15	16.50	39,470
25 Aug 17	16.50000 -2.25	18.75	16.17	18.75	308,302
24 Aug 17	18.75000 +2.35	18.75	16.00	16.25	170,731
23 Aug 17	16.40000 -0.85	17.50	16.40	17.25	123,905
22 Aug 17	17.25000 -1.00	17.94	16.56	17.94	96,561
21 Aug 17	18.25000 -1.75	19.00	16.35	19.00	205,222
18 Aug 17	20.00000 -1.25	22.00	18.38	21.25	401,450
17 Aug 17	21.25000 -4.25	27.95	18.65	27.50	903,843
16 Aug 17	25.50000 +14.00	32.75	11.38	11.50	3,682,206
15 Aug 17	11.50000 +0.40	11.50	11.50	11.50	0
14 Aug 17	11.10000 -0.90	11.10	11.10	11.10	5,332
11 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
10 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
09 Aug 17	12.00000 +0.90	12.00	12.00	12.00	0
08 Aug 17	11.10000 -0.90	11.10	11.00	11.10	1,464
07 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
04 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
03 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
02 Aug 17	12.00000 +0.00	12.00	12.00	12.00	0
01 Aug 17	12.00000 +0.90	12.00	12.00	12.00	0
31 Jul 17	11.10000 +0.00	11.10	11.10	11.10	1,900
28 Jul 17	11.10000 -0.90	11.10	11.10	11.10	6,131
27 Jul 17	12.00000 +0.00	12.00	12.00	12.00	0
26 Jul 17	12.00000 +0.00	12.00	12.00	12.00	1,193
25 Jul 17	12.00000 +0.90	12.00	12.00	12.00	0
24 Jul 17	11.10000 -0.90	11.10	11.10	11.10	6,500
21 Jul 17	12.00000 +0.60	12.00	12.00	12.00	0
20 Jul 17	11.40000 -0.60	11.40	11.40	11.40	7,500
19 Jul 17	12.00000 +0.60	12.00	12.00	12.00	0
18 Jul 17	11.40000 -0.60	11.40	11.40	11.40	2,206
17 Jul 17	12.00000 +0.00	12.70	11.35	12.00	11,886
14 Jul 17	12.00000 +2.00	16.48	10.00	10.50	276,330
13 Jul 17	10.00000 -0.50	10.00	10.00	10.00	164,473
12 Jul 17	10.50000 +0.00	10.50	10.50	10.50	0
11 Jul 17	10.50000 +0.00	10.50	10.50	10.50	0
10 Jul 17	10.50000 +0.50	10.50	10.50	10.50	0
07 Jul 17	10.00000 -0.50	10.00	10.00	10.00	25
06 Jul 17	10.50000 +0.50	10.50	10.50	10.50	0
05 Jul 17	10.00000 -0.33	10.00	10.00	10.00	4,708
04 Jul 17	10.33000 -0.17	10.33	10.33	10.33	5,000
03 Jul 17	10.50000 -0.50	11.85	10.01	11.00	35,264
30 Jun 17	11.00000 -0.85	11.00	11.00	11.00	0
29 Jun 17	11.85000 +0.85	12.00	11.85	11.85	6,353
28 Jun 17	11.00000 +0.00	11.90	10.02	11.00	3,228
27 Jun 17	11.00000 -1.50	11.00	11.00	11.00	8,000
26 Jun 17	12.50000 +1.50	12.50	12.50	12.50	0
23 Jun 17	11.00000 -0.14	11.00	11.00	11.00	7,000
22 Jun 17	11.14080 -2.11	11.14	11.14	11.14	5,170
21 Jun 17	13.25000 +0.75	13.25	13.25	13.25	3,170
20 Jun 17	12.50000 +1.00	12.50	12.50	12.50	0
19 Jun 17	11.50000 +0.25	11.50	11.50	11.50	19,650
16 Jun 17	11.25000 -0.30	11.25	11.25	11.25	5,320
15 Jun 17	11.55000 -0.95	11.55	11.55	11.55	11,500
14 Jun 17	12.50000 +0.60	13.85	10.24	11.00	22,650
13 Jun 17	11.90000 +1.66	11.90	11.90	11.90	2,471
12 Jun 17	10.24000 -1.26	10.24	10.24	10.24	6,721
09 Jun 17	11.50000 -0.50	12.00	11.50	11.50	6,080
08 Jun 17	12.00000 +0.00	12.00	12.00	12.00	0
07 Jun 17	12.00000 +0.00	12.00	12.00	12.00	0
06 Jun 17	12.00000 -1.50	12.03	12.00	12.03	16,000
05 Jun 17	13.50000 +1.47	14.25	12.03	13.50	16,606
02 Jun 17	12.03000 -1.47	12.03	12.03	12.03	3,791
01 Jun 17	13.50000 +0.00	14.25	12.03	13.50	10,916
31 May 17	13.50000 +0.00	13.50	13.50	13.50	0
30 May 17	13.50000 -1.14	14.25	12.10	13.50	13,800
26 May 17	14.64000 +1.14	14.64	14.64	14.64	2,422
25 May 17	13.50000 +0.00	13.50	13.50	13.50	0
24 May 17	13.50000 +1.40	13.50	13.50	13.50	0
23 May 17	12.10000 -1.40	12.10	12.10	12.10	1,480
22 May 17	13.50000 +0.00	14.85	12.10	13.50	2,904
19 May 17	13.50000 +0.00	13.50	13.50	13.50	0
18 May 17	13.50000 +0.50	13.50	13.50	13.50	0
17 May 17	13.00000 +2.00	13.00	11.75	11.75	34,931
16 May 17	11.00000 +0.00	11.50	9.97	11.00	55,907
15 May 17	11.00000 +0.50	11.00	10.07	11.00	34,088
12 May 17	10.50000 -1.50	10.50	10.50	10.50	5,000
11 May 17	12.00000 +0.50	12.75	12.00	12.00	3,346
10 May 17	11.50000 +0.25	11.50	11.50	11.50	0
09 May 17	11.25000 -0.75	11.25	11.25	11.25	525
08 May 17	12.00000 +0.00	12.00	12.00	12.00	0
05 May 17	12.00000 +0.00	12.00	12.00	12.00	2,395
04 May 17	12.00000 +0.00	12.00	12.00	12.00	1,300
03 May 17	12.00000 +0.00	12.00	12.00	12.00	0
02 May 17	12.00000 -1.00	12.25	11.10	12.25	25,010
28 Apr 17	13.00000 +1.00	13.00	13.00	13.00	0
27 Apr 17	12.00000 +0.00	12.00	12.00	12.00	2,712
26 Apr 17	12.00000 -1.00	12.00	12.00	12.00	2,000
25 Apr 17	13.00000 +1.00	14.00	12.00	13.00	90,229
24 Apr 17	12.00000 -1.00	12.00	12.00	12.00	1,965
21 Apr 17	13.00000 -0.50	13.90	12.00	13.50	20,267
20 Apr 17	13.50000 -0.15	13.50	13.50	13.50	0
19 Apr 17	13.65000 +1.50	13.65	13.65	13.65	337
18 Apr 17	12.15000 +0.00	12.15	12.00	12.15	16,253
13 Apr 17	12.15000 -0.10	12.15	12.15	12.15	12
12 Apr 17	12.25000 -1.25	12.25	12.25	12.25	8,905
11 Apr 17	13.50000 -1.14	14.64	12.00	13.50	7,301
10 Apr 17	14.64000 +2.39	14.64	14.64	14.64	3,397
07 Apr 17	12.25000 -1.20	12.25	12.25	12.25	1,846
06 Apr 17	13.45000 +1.50	14.00	13.45	13.45	53,834
05 Apr 17	11.95000 -0.05	11.95	11.25	11.95	24,542
04 Apr 17	12.00000 +0.00	12.40	11.55	12.40	42,074
03 Apr 17	12.00000 -2.00	12.00	12.00	12.00	20,870
31 Mar 17	14.00000 +0.00	14.68	13.05	14.00	44,819
30 Mar 17	14.00000 +1.75	14.50	12.25	12.25	153,117
29 Mar 17	12.25000 +0.25	12.90	10.75	12.00	173,085
28 Mar 17	12.00000 -3.50	17.50	11.25	16.25	380,996
27 Mar 17	15.50000 +5.75	15.65	10.00	10.00	1,522,911
24 Mar 17	9.75000 -0.21	10.00	8.00	9.50	288,663
23 Mar 17	9.95830 -0.54	10.35	9.96	10.35	16,000
22 Mar 17	10.50000 -1.00	10.50	10.00	10.50	3,683
21 Mar 17	11.50000 -0.50	11.95	11.00	11.95	42,500
20 Mar 17	12.00000 -0.50	12.00	12.00	12.00	5,000
17 Mar 17	12.50000 +0.00	12.50	12.50	12.50	0
16 Mar 17	12.50000 -1.00	12.50	12.00	12.50	25,000
15 Mar 17	13.50000 +0.50	13.50	13.50	13.50	0
14 Mar 17	13.00000 -0.50	13.00	13.00	13.00	40
13 Mar 17	13.50000 +0.00	13.50	13.50	13.50	0
10 Mar 17	13.50000 -1.00	14.01	13.02	14.01	18,531
09 Mar 17	14.50000 +0.00	14.50	14.50	14.50	0
08 Mar 17	14.50000 +0.00	14.50	14.50	14.50	0
07 Mar 17	14.50000 +0.00	14.50	14.50	14.50	0
06 Mar 17	14.50000 +0.50	14.50	14.50	14.50	114,076
03 Mar 17	14.00000 -0.50	14.00	14.00	14.00	60
02 Mar 17	14.50000 +1.25	14.50	14.15	14.50	5,549
01 Mar 17	13.25000 -0.81	13.25	13.25	13.25	5,453
28 Feb 17	14.06000 -0.19	14.06	14.00	14.06	7,750
27 Feb 17	14.25000 -3.25	14.25	14.00	14.25	13,000
24 Feb 17	17.50000 +3.50	17.50	17.50	17.50	1,350
23 Feb 17	14.00000 -4.00	14.00	14.00	14.00	10,000
22 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
21 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
20 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
17 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
16 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
15 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
14 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
13 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
10 Feb 17	18.00000 +1.00	18.00	18.00	18.00	0
09 Feb 17	17.00000 -1.00	17.00	17.00	17.00	2,977
08 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
07 Feb 17	18.00000 +0.00	18.90	17.04	18.00	13,114
06 Feb 17	18.00000 +1.00	18.00	18.00	18.00	0
03 Feb 17	17.00000 +0.00	17.00	17.00	17.00	88
02 Feb 17	17.00000 -1.00	17.00	17.00	17.00	60
01 Feb 17	18.00000 +0.00	18.00	18.00	18.00	0
31 Jan 17	18.00000 +0.00	18.00	18.00	18.00	0
30 Jan 17	18.00000 +0.50	18.00	17.00	17.50	2,495
27 Jan 17	17.50000 +0.46	17.50	17.50	17.50	0
26 Jan 17	17.03580 +0.04	17.04	17.04	17.04	3,000
25 Jan 17	17.00000 -1.50	17.00	17.00	17.00	6,000
24 Jan 17	18.50000 +0.50	18.50	18.50	18.50	0
23 Jan 17	18.00000 -1.00	18.00	18.00	18.00	5,500
20 Jan 17	19.00000 +1.00	19.00	19.00	19.00	2,000
19 Jan 17	18.00000 -1.00	18.00	18.00	18.00	5,000
18 Jan 17	19.00000 -0.50	19.00	19.00	19.00	5,000
17 Jan 17	19.50000 +1.50	19.50	19.50	19.50	0
16 Jan 17	18.00000 -1.50	18.00	18.00	18.00	35,000
13 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
12 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
11 Jan 17	19.50000 -1.35	19.50	19.50	19.50	0
10 Jan 17	20.85000 +1.35	20.85	20.85	20.85	1,692
09 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
06 Jan 17	19.50000 +0.00	19.50	19.50	19.50	0
05 Jan 17	19.50000 +1.39	19.50	19.50	19.50	0
04 Jan 17	18.11250 -1.39	18.11	18.11	18.11	2,708
03 Jan 17	19.50000 +0.35	19.50	19.50	19.50	0
30 Dec 16	19.15000 +0.04	19.15	19.00	19.15	7,852
29 Dec 16	19.11000 -1.89	19.11	19.11	19.11	5,000
28 Dec 16	21.00000 +1.50	21.00	21.00	21.00	0
23 Dec 16	19.50000 +0.00	20.00	19.10	19.50	6,750
22 Dec 16	19.50000 +2.00	20.00	19.00	19.00	19,500
21 Dec 16	17.50000 -6.00	20.00	16.00	20.00	66,947
20 Dec 16	23.50000 +0.00	23.50	23.50	23.50	0
19 Dec 16	23.50000 +0.60	23.50	23.50	23.50	0
16 Dec 16	22.90000 -2.10	22.90	22.90	22.90	5,284
15 Dec 16	25.00000 +1.50	25.00	25.00	25.00	800
14 Dec 16	23.50000 +0.00	23.50	23.50	23.50	0
13 Dec 16	23.50000 +2.50	26.50	22.00	22.00	22,784
12 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
09 Dec 16	21.00000 +0.50	21.00	21.00	21.00	0
08 Dec 16	20.50000 -0.50	20.50	20.50	20.50	0
07 Dec 16	21.00000 +0.00	21.00	21.00	21.00	1,500
06 Dec 16	21.00000 +0.00	21.00	21.00	21.00	10,000
05 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
02 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
01 Dec 16	21.00000 +0.00	21.00	21.00	21.00	0
30 Nov 16	21.00000 +0.00	21.00	21.00	21.00	0
29 Nov 16	21.00000 +0.00	21.00	21.00	21.00	0
28 Nov 16	21.00000 +0.20	21.00	21.00	21.00	0
25 Nov 16	20.80000 -1.20	20.80	20.80	20.80	2,124
24 Nov 16	22.00000 +0.45	22.00	22.00	22.00	0
23 Nov 16	21.55000 -0.95	21.55	21.55	21.55	2,080
22 Nov 16	22.50000 -1.50	22.50	22.50	22.50	0
21 Nov 16	24.00000 +1.50	24.00	24.00	24.00	25,000
18 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
17 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
16 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
15 Nov 16	22.50000 +0.00	22.50	22.50	22.50	0
14 Nov 16	22.50000 -1.50	24.70	21.00	24.00	16,738
11 Nov 16	24.00000 +5.00	24.55	22.00	22.00	34,353
10 Nov 16	19.00000 +0.75	19.00	18.50	18.50	7,500
09 Nov 16	18.25000 -1.75	18.25	18.25	18.25	7,000
08 Nov 16	20.00000 -0.50	20.00	20.00	20.00	40
07 Nov 16	20.50000 +0.00	20.50	20.50	20.50	0
04 Nov 16	20.50000 +0.38	20.50	20.50	20.50	0
03 Nov 16	20.12000 -0.38	20.12	20.00	20.12	16,250
02 Nov 16	20.50000 +0.00	20.50	20.50	20.50	0
01 Nov 16	20.50000 +0.38	20.50	20.50	20.50	0
31 Oct 16	20.12000 -0.38	20.12	20.12	20.12	3,000
28 Oct 16	20.50000 +0.38	20.50	20.50	20.50	0
27 Oct 16	20.12000 +0.07	20.12	20.12	20.12	870
26 Oct 16	20.05000 -0.95	20.05	20.05	20.05	15,000
25 Oct 16	21.00000 +0.75	21.00	21.00	21.00	0
24 Oct 16	20.25000 -1.00	20.25	20.25	20.25	10
21 Oct 16	21.25000 +0.00	21.25	21.25	21.25	0
20 Oct 16	21.25000 -1.75	22.00	20.00	22.00	17,400
19 Oct 16	23.00000 +2.00	23.00	23.00	23.00	0
18 Oct 16	21.00000 -2.00	21.00	21.00	21.00	17,500
17 Oct 16	23.00000 -1.50	23.00	23.00	23.00	7,640
14 Oct 16	24.50000 -0.90	24.50	24.50	24.50	2,500
13 Oct 16	25.40000 +1.40	25.40	22.50	24.00	1,968
12 Oct 16	24.00000 +0.00	24.20	22.50	24.00	4,897
11 Oct 16	24.00000 +2.00	24.00	24.00	24.00	0
10 Oct 16	22.00000 -1.50	22.00	22.00	22.00	5,000
07 Oct 16	23.50000 +0.20	24.90	23.00	24.00	5,633
06 Oct 16	23.30000 -0.70	23.30	23.00	23.30	5,500
05 Oct 16	24.00000 +1.76	24.00	24.00	24.00	11,270
04 Oct 16	22.24000 -0.31	22.24	22.24	22.24	948
03 Oct 16	22.55000 -0.45	22.55	22.24	22.55	5,020
30 Sep 16	23.00000 -1.00	23.00	23.00	23.00	0
29 Sep 16	24.00000 -0.50	24.00	24.00	24.00	5,000
28 Sep 16	24.50000 +0.00	24.50	24.50	24.50	0
27 Sep 16	24.50000 -0.50	25.00	24.00	25.00	12,500
26 Sep 16	25.00000 -1.50	25.00	25.00	25.00	11
23 Sep 16	26.50000 +1.50	26.50	26.50	26.50	0
22 Sep 16	25.00000 -1.50	25.00	25.00	25.00	36
21 Sep 16	26.50000 +1.50	26.50	26.50	26.50	0
20 Sep 16	25.00000 +0.00	25.00	25.00	25.00	95
19 Sep 16	25.00000 -1.50	25.00	25.00	25.00	400
16 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
15 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
14 Sep 16	26.50000 +1.50	26.50	26.50	26.50	0
13 Sep 16	25.00000 -1.50	25.00	25.00	25.00	50
12 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
09 Sep 16	26.50000 +0.00	26.80	26.00	26.50	15,000
08 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
07 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
06 Sep 16	26.50000 +0.00	26.50	26.50	26.50	0
05 Sep 16	26.50000 +0.50	26.80	26.00	26.80	3,184
02 Sep 16	26.00000 -1.24	26.00	26.00	26.00	6,000
01 Sep 16	27.24000 -0.76	27.24	26.00	27.24	20,013
31 Aug 16	28.00000 -3.00	30.00	27.36	30.00	233,574
30 Aug 16	31.00000 +0.00	31.70	30.24	31.00	22,770
26 Aug 16	31.00000 +0.00	31.00	31.00	31.00	0
25 Aug 16	31.00000 +1.00	31.00	30.00	30.00	4,358
24 Aug 16	30.00000 -0.50	31.00	30.00	30.50	5,061
23 Aug 16	30.50000 +2.00	31.00	29.00	29.00	5,937
22 Aug 16	28.50000 +2.50	31.00	26.50	27.00	69,190
19 Aug 16	26.00000 -0.35	26.00	26.00	26.00	25,031
18 Aug 16	26.35000 -0.65	26.35	26.35	26.35	7,100
17 Aug 16	27.00000 -0.55	27.00	26.15	26.50	9,244
16 Aug 16	27.55000 -0.70	27.90	27.55	27.90	12,229
15 Aug 16	28.25000 +0.00	29.90	27.18	28.50	103,759
12 Aug 16	28.25000 +2.25	30.00	28.00	28.00	36,403
11 Aug 16	26.00000 +0.10	27.00	26.00	26.00	21,000
10 Aug 16	25.90000 +0.40	25.90	25.90	25.90	1,069
09 Aug 16	25.50000 +0.00	25.50	25.50	25.50	0
08 Aug 16	25.50000 +0.00	25.50	25.50	25.50	0
05 Aug 16	25.50000 -0.50	25.50	25.50	25.50	0
04 Aug 16	26.00000 +0.50	26.00	26.00	26.00	673
03 Aug 16	25.50000 +0.00	25.50	25.50	25.50	0
02 Aug 16	25.50000 +0.00	25.50	25.50	25.50	4,418
01 Aug 16	25.50000 +0.00	25.50	25.50	25.50	1,172
29 Jul 16	25.50000 -0.13	26.00	25.33	25.63	9,427
28 Jul 16	25.62500 +0.13	26.15	25.40	25.75	5,580
27 Jul 16	25.50000 +0.00	25.50	25.50	25.50	8,108
26 Jul 16	25.50000 -0.75	25.50	25.50	25.50	500
25 Jul 16	26.25000 +1.85	28.34	24.40	24.40	84,282
22 Jul 16	24.40000 +1.10	24.40	24.40	24.40	100
21 Jul 16	23.30000 -0.05	23.30	23.30	23.30	2,126
20 Jul 16	23.35000 -0.65	23.35	23.35	23.35	1,479
19 Jul 16	24.00000 -1.20	25.40	23.25	24.25	1,517
18 Jul 16	25.20000 +1.20	26.75	25.20	26.50	22,698
15 Jul 16	24.00000 +4.50	28.80	20.95	20.95	96,317
14 Jul 16	19.50000 +0.00	19.50	19.50	19.50	0
13 Jul 16	19.50000 -1.50	19.50	19.50	19.50	0
12 Jul 16	20.99990 +0.90	21.00	21.00	21.00	6,399
11 Jul 16	20.10000 -0.22	21.00	20.10	20.50	16,500
08 Jul 16	20.32010 -0.68	20.32	20.32	20.32	178
07 Jul 16	21.00000 +1.00	21.00	21.00	21.00	480
06 Jul 16	20.00000 -1.00	20.00	20.00	20.00	145
05 Jul 16	21.00000 +0.00	21.00	21.00	21.00	27
04 Jul 16	21.00000 +0.00	21.00	21.00	21.00	0
01 Jul 16	21.00000 -1.00	21.00	21.00	21.00	0
30 Jun 16	22.00000 +1.00	22.00	22.00	22.00	305
29 Jun 16	21.00000 -2.00	21.00	21.00	21.00	500
28 Jun 16	23.00000 +1.50	23.00	23.00	23.00	3,000
27 Jun 16	21.50000 -1.50	21.50	21.50	21.50	0
24 Jun 16	22.99990 -0.50	23.00	23.00	23.00	10,000
23 Jun 16	23.50000 +0.00	23.50	23.50	23.50	0
22 Jun 16	23.50000 -0.50	23.50	23.50	23.50	0
21 Jun 16	24.00000 +0.50	24.00	24.00	24.00	400
20 Jun 16	23.50000 -0.50	23.50	23.50	23.50	0
17 Jun 16	24.00000 +0.50	24.00	24.00	24.00	935
16 Jun 16	23.50000 +0.00	23.50	23.50	23.50	0
15 Jun 16	23.50000 +0.50	23.50	23.50	23.50	0
14 Jun 16	23.00000 -2.00	23.00	23.00	23.00	500
13 Jun 16	25.00000 +1.50	25.00	25.00	25.00	10,000
10 Jun 16	23.50000 +0.50	25.00	23.00	23.00	33,000
09 Jun 16	23.00000 +0.00	27.00	22.00	23.00	90,700
08 Jun 16	23.00000 +1.40	23.00	23.00	23.00	0
07 Jun 16	21.60010 -1.40	21.60	21.60	21.60	4,014
06 Jun 16	23.00000 +0.00	24.50	21.60	23.00	105
03 Jun 16	23.00000 +1.40	23.00	23.00	23.00	0
02 Jun 16	21.60010 -1.90	21.60	21.60	21.60	50
01 Jun 16	23.50000 +1.60	24.50	23.50	23.50	22,351
31 May 16	21.90000 +0.90	21.90	21.90	21.90	20,000
27 May 16	21.00000 -0.50	21.00	21.00	21.00	1,200
26 May 16	21.50000 +0.00	21.50	21.50	21.50	0
25 May 16	21.50000 +0.00	21.50	21.50	21.50	0
24 May 16	21.50000 +0.50	21.75	20.50	21.50	29,486
23 May 16	21.00000 -0.50	21.00	21.00	21.00	10,013
20 May 16	21.50000 -2.00	21.50	21.50	21.50	10,000
19 May 16	23.50000 -0.20	23.50	23.50	23.50	0
18 May 16	23.70000 +1.50	23.74	23.70	23.70	24,000
17 May 16	22.20010 -1.80	22.20	22.20	22.20	22,000
16 May 16	24.00000 +0.00	24.00	24.00	24.00	0
13 May 16	24.00000 +0.00	24.00	24.00	24.00	0
12 May 16	24.00000 +1.80	24.00	24.00	24.00	0
11 May 16	22.20010 -1.80	22.20	22.20	22.20	45
10 May 16	24.00000 +0.00	24.00	24.00	24.00	0
09 May 16	24.00000 +2.00	24.80	22.70	22.70	35,453
06 May 16	22.00010 -0.50	22.00	22.00	22.00	1,500
05 May 16	22.50000 +0.00	22.50	22.50	22.50	0
04 May 16	22.50000 +0.40	22.50	22.50	22.50	0
03 May 16	22.10010 +0.00	22.10	22.05	22.10	672
29 Apr 16	22.10010 -0.90	22.10	22.04	22.10	1,224
28 Apr 16	23.00000 -1.50	23.10	21.00	23.10	20,308
27 Apr 16	24.50000 +0.99	24.50	24.50	24.50	0
26 Apr 16	23.51010 -0.99	23.51	23.51	23.51	5,000
25 Apr 16	24.50000 +1.00	24.90	22.00	23.50	56,815
22 Apr 16	23.50000 +0.00	23.50	23.50	23.50	0
21 Apr 16	23.50000 +0.20	23.50	23.50	23.50	0
20 Apr 16	23.30000 -0.70	23.30	23.30	23.30	10,000
19 Apr 16	24.00000 +0.50	24.00	24.00	24.00	956
18 Apr 16	23.50000 +0.00	23.50	23.50	23.50	0
15 Apr 16	23.50000 +0.10	23.50	23.50	23.50	36,000
14 Apr 16	23.40000 -1.10	23.40	23.40	23.40	1,386
13 Apr 16	24.50000 +0.50	24.50	24.50	24.50	10,000
12 Apr 16	24.00000 +0.00	24.00	24.00	24.00	0
11 Apr 16	24.00000 +0.00	24.00	24.00	24.00	0
08 Apr 16	24.00000 +0.00	24.00	24.00	24.00	0
07 Apr 16	24.00000 +0.00	24.00	24.00	24.00	25,000
06 Apr 16	24.00000 +0.00	25.00	23.25	24.00	3,093
05 Apr 16	24.00000 -2.50	27.40	23.20	26.50	111,000
04 Apr 16	26.50000 +0.00	27.25	25.00	26.50	4,063
01 Apr 16	26.50000 +0.00	26.50	26.50	26.50	0
31 Mar 16	26.50000 +0.00	27.25	25.00	26.50	3,665
30 Mar 16	26.50000 -0.90	26.50	26.50	26.50	0
29 Mar 16	27.40000 +2.40	27.40	27.40	27.40	944
24 Mar 16	25.00010 -2.00	25.00	25.00	25.00	6,113
23 Mar 16	27.00000 +0.00	27.00	27.00	27.00	6,000
22 Mar 16	27.00010 +0.00	27.00	27.00	27.00	5,000
21 Mar 16	27.00010 -1.30	27.00	27.00	27.00	75
18 Mar 16	28.30010 -0.57	28.30	28.30	28.30	5,000
17 Mar 16	28.86670 -1.13	28.87	28.65	28.87	11,032
16 Mar 16	30.00000 -0.50	31.90	29.25	30.50	23,822
15 Mar 16	30.50000 +3.20	32.00	28.90	28.90	24,654
14 Mar 16	27.30010 -0.70	27.30	27.30	27.30	1,335
11 Mar 16	28.00000 +0.00	28.00	28.00	28.00	0
10 Mar 16	28.00000 +0.76	28.00	28.00	28.00	0
09 Mar 16	27.24010 -1.06	27.24	27.24	27.24	500
08 Mar 16	28.30000 +0.30	28.30	28.30	28.30	500
07 Mar 16	28.00000 +0.76	28.30	27.24	28.00	7,478
04 Mar 16	27.24010 -1.06	27.24	27.24	27.24	60
03 Mar 16	28.30000 +0.00	28.30	28.30	28.30	10,000
02 Mar 16	28.30000 -0.20	28.30	28.30	28.30	5,000
01 Mar 16	28.50000 +0.20	28.50	28.50	28.50	0
29 Feb 16	28.30000 +0.20	28.30	28.30	28.30	1,392
26 Feb 16	28.10000 +0.00	28.10	28.10	28.10	1,250
25 Feb 16	28.10000 -0.90	28.10	28.10	28.10	1,250
24 Feb 16	29.00000 -0.50	29.00	29.00	29.00	10,000
23 Feb 16	29.50000 +0.50	30.85	29.00	29.50	3,442
22 Feb 16	29.00000 -0.50	29.00	29.00	29.00	6,000
19 Feb 16	29.50000 -0.50	29.50	29.50	29.50	0
18 Feb 16	30.00000 +1.00	30.00	30.00	30.00	0
17 Feb 16	29.00000 +3.50	29.00	27.00	27.00	25,688
16 Feb 16	25.50000 +0.00	25.50	25.50	25.50	0
15 Feb 16	25.50000 -0.50	26.00	24.65	26.00	77,750
12 Feb 16	26.00000 -0.50	26.50	24.55	26.00	77,131
11 Feb 16	26.50000 +0.00	26.50	26.50	26.50	36,223
10 Feb 16	26.50000 +0.50	26.50	26.50	26.50	200,000
09 Feb 16	26.00000 -0.50	27.50	24.25	26.50	60,480
08 Feb 16	26.50000 -1.00	27.90	24.10	27.50	42,000
05 Feb 16	27.50000 +0.00	28.25	26.13	27.50	13,200
04 Feb 16	27.50000 -1.40	28.60	26.50	28.50	34,621
03 Feb 16	28.90000 +0.75	28.90	28.90	28.90	5,000
02 Feb 16	28.15010 -1.85	28.15	28.15	28.15	12,458
01 Feb 16	30.00000 -1.00	30.00	30.00	30.00	10,000
29 Jan 16	31.00000 -0.20	31.75	30.20	31.50	15,000
28 Jan 16	31.20000 +0.00	31.20	31.20	31.20	11
27 Jan 16	31.20000 -0.80	31.20	31.20	31.20	2,000
26 Jan 16	32.00000 +0.00	32.00	32.00	32.00	6,000
25 Jan 16	32.00000 -1.00	32.00	32.00	32.00	2,691
22 Jan 16	33.00000 -0.50	33.00	33.00	33.00	0
21 Jan 16	33.50000 +6.50	34.90	30.00	30.00	48,391
20 Jan 16	27.00000 -4.00	27.00	27.00	27.00	1,000
19 Jan 16	30.99990 +2.00	31.00	31.00	31.00	1,000
18 Jan 16	29.00000 +1.50	30.00	27.75	27.75	4,213
15 Jan 16	27.50000 +0.00	27.50	27.50	27.50	0
14 Jan 16	27.50000 +0.00	27.50	27.00	27.50	5,200
13 Jan 16	27.50000 -1.50	27.50	27.50	27.50	0
12 Jan 16	29.00000 +0.00	29.00	29.00	29.00	5,000
11 Jan 16	29.00000 +2.00	29.00	29.00	29.00	7,500
08 Jan 16	27.00000 +0.75	29.00	26.65	27.00	58,037
07 Jan 16	26.25000 +0.00	26.25	26.25	26.25	500
06 Jan 16	26.25000 -0.75	26.25	26.25	26.25	2,000
05 Jan 16	27.00000 +0.00	27.00	27.00	27.00	0
04 Jan 16	27.00000 +0.00	27.00	27.00	27.00	0
31 Dec 15	27.00000 -1.50	27.00	27.00	27.00	0
30 Dec 15	28.50000 +1.50	28.50	28.50	28.50	10,000
29 Dec 15	27.00000 -1.50	28.46	26.15	27.50	4,735
24 Dec 15	28.50000 +1.50	28.50	28.50	28.50	7,675
23 Dec 15	27.00000 +0.00	27.00	27.00	27.00	0
22 Dec 15	27.00000 +0.00	28.50	25.60	27.00	3,000
21 Dec 15	27.00000 +0.00	27.00	27.00	27.00	0
18 Dec 15	27.00000 -1.00	28.00	24.00	28.00	39,000
17 Dec 15	28.00000 +0.00	28.00	28.00	28.00	0
16 Dec 15	28.00000 +0.00	28.00	28.00	28.00	0
15 Dec 15	28.00000 -1.00	28.00	28.00	28.00	0
14 Dec 15	29.00000 +0.00	29.00	29.00	29.00	5,000
11 Dec 15	29.00000 +0.00	29.00	29.00	29.00	1,500
10 Dec 15	29.00000 +0.75	29.00	29.00	29.00	5,000
09 Dec 15	28.24990 +0.75	29.00	28.25	28.25	16,500
08 Dec 15	27.50000 +0.00	29.00	26.00	27.50	51,000
07 Dec 15	27.50000 +0.00	27.50	27.50	27.50	0
04 Dec 15	27.50000 -1.00	29.50	27.38	28.50	7,269
03 Dec 15	28.50000 -0.50	30.00	27.30	28.00	16,465
02 Dec 15	28.99990 +2.62	29.00	29.00	29.00	5,500
01 Dec 15	26.37500 -1.13	26.38	26.38	26.38	1,260
30 Nov 15	27.50000 +1.00	29.00	26.00	26.50	19,130
27 Nov 15	26.50000 -2.50	28.00	23.00	28.00	36,498
26 Nov 15	29.00000 +0.00	29.00	29.00	29.00	0
25 Nov 15	29.00000 +1.00	29.50	28.00	29.00	81,017
24 Nov 15	28.00000 -1.00	28.00	28.00	28.00	220
23 Nov 15	29.00000 +0.30	29.00	28.00	28.50	15,000
20 Nov 15	28.70000 +0.70	28.70	28.70	28.70	15,000
19 Nov 15	28.00000 -1.50	28.00	28.00	28.00	30
18 Nov 15	29.50000 -2.25	30.00	27.00	30.00	18,855
17 Nov 15	31.75000 -2.25	33.02	31.25	33.02	12,951
16 Nov 15	34.00000 -1.50	34.30	33.02	34.30	6,147
13 Nov 15	35.50000 +1.20	35.50	35.50	35.50	0
12 Nov 15	34.30000 +0.00	34.30	34.30	34.30	6,240
11 Nov 15	34.30000 -1.70	34.30	34.30	34.30	264
10 Nov 15	36.00000 +1.00	36.00	36.00	36.00	3,255
09 Nov 15	35.00000 +0.00	35.00	35.00	35.00	1,411
06 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
05 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
04 Nov 15	35.00000 +1.00	35.00	35.00	35.00	0
03 Nov 15	34.00000 -1.03	34.00	34.00	34.00	4,000
02 Nov 15	35.03010 +0.00	35.03	35.03	35.03	12
30 Oct 15	35.03010 -1.47	35.03	35.03	35.03	36
29 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
28 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
27 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
26 Oct 15	36.50000 +0.00	36.50	36.50	36.50	0
23 Oct 15	36.50000 -1.50	36.50	36.50	36.50	0
22 Oct 15	37.99990 +2.00	38.00	38.00	38.00	5,247
21 Oct 15	36.00000 -1.50	36.00	36.00	36.00	800
20 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
19 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
16 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
15 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
14 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
13 Oct 15	37.50000 +0.00	37.50	37.50	37.50	0
12 Oct 15	37.50000 -0.50	37.50	37.50	37.50	0
09 Oct 15	38.00000 +1.96	38.00	38.00	38.00	2,913
08 Oct 15	36.04010 -1.96	36.04	36.00	36.04	5,500
07 Oct 15	38.00000 +1.96	38.00	38.00	38.00	0
06 Oct 15	36.04000 -1.96	36.04	36.04	36.04	2,000
05 Oct 15	38.00000 +0.00	38.00	38.00	38.00	0
02 Oct 15	38.00000 +0.00	38.00	38.00	38.00	0
01 Oct 15	38.00000 +0.00	38.00	38.00	38.00	0
30 Sep 15	38.00000 +1.00	39.50	36.00	37.00	8,216
29 Sep 15	37.00000 +0.00	37.00	37.00	37.00	0
28 Sep 15	37.00000 +0.00	37.00	37.00	37.00	0
25 Sep 15	37.00000 +0.00	37.00	37.00	37.00	0
24 Sep 15	37.00010 -1.00	37.00	37.00	37.00	2,028
23 Sep 15	38.00000 -2.00	38.50	36.50	38.50	24,200
22 Sep 15	40.00000 +0.64	41.90	39.36	40.50	11,631
21 Sep 15	39.36010 -1.14	39.36	39.36	39.36	712
18 Sep 15	40.50000 +0.00	40.50	40.50	40.50	0
17 Sep 15	40.50000 -0.50	41.00	39.65	39.65	14,840
16 Sep 15	41.00000 +1.00	41.00	41.00	41.00	478
15 Sep 15	40.00000 +0.00	43.20	40.00	41.00	51,013
14 Sep 15	40.00000 +5.00	40.00	35.00	35.00	32,807
11 Sep 15	35.00000 +0.25	36.00	35.00	35.00	7,888
10 Sep 15	34.75000 +0.00	34.75	34.75	34.75	5,000
09 Sep 15	34.75000 -0.13	34.75	34.75	34.75	400
08 Sep 15	34.87500 +2.88	35.00	32.90	32.90	9,750
07 Sep 15	32.00000 +1.00	32.00	32.00	32.00	13,500
04 Sep 15	31.00000 +3.50	32.90	29.52	29.52	80,958
03 Sep 15	27.50000 +0.00	27.50	26.00	27.50	5,113
02 Sep 15	27.50000 -2.02	27.50	27.50	27.50	14
01 Sep 15	29.51990 +1.52	29.90	29.52	29.52	34,000
28 Aug 15	28.00000 +1.96	28.50	26.04	28.00	5,000
27 Aug 15	26.04010 +0.00	26.04	26.04	26.04	1,127
26 Aug 15	26.04010 -1.96	26.04	26.04	26.04	9
25 Aug 15	28.00000 +0.00	28.00	28.00	28.00	0
24 Aug 15	28.00000 -1.50	28.00	28.00	28.00	1,500
21 Aug 15	29.50000 -1.60	30.00	28.50	30.00	13,925
20 Aug 15	31.10000 -0.15	31.10	31.10	31.10	852
19 Aug 15	31.25000 +0.25	31.25	31.25	31.25	135
18 Aug 15	31.00000 -1.50	31.00	31.00	31.00	500
17 Aug 15	32.50000 +0.25	32.50	32.50	32.50	0
14 Aug 15	32.25000 +1.25	32.25	30.00	32.25	14,113
13 Aug 15	31.00000 -1.50	31.00	31.00	31.00	100
12 Aug 15	32.50000 -1.50	34.00	31.00	34.00	14,690
11 Aug 15	34.00000 -1.50	34.00	34.00	34.00	1,573
10 Aug 15	35.50000 -0.50	37.00	34.84	36.00	5,491
07 Aug 15	36.00000 +10.50	37.90	27.00	27.00	573,646
06 Aug 15	25.50000 +0.00	25.50	25.50	25.50	0
05 Aug 15	25.50000 +1.00	25.50	25.50	25.50	0
04 Aug 15	24.50000 -1.00	24.50	24.50	24.50	30
03 Aug 15	25.50000 +0.00	25.50	25.50	25.50	0
31 Jul 15	25.50000 +1.25	26.00	24.00	24.25	7,760
30 Jul 15	24.25000 +0.00	24.25	24.25	24.25	0
29 Jul 15	24.25000 +0.00	24.25	24.25	24.25	0
28 Jul 15	24.25000 +0.00	24.25	24.25	24.25	0
27 Jul 15	24.25000 +1.25	25.50	23.40	24.00	20,000
24 Jul 15	23.00000 -1.00	23.00	23.00	23.00	500
23 Jul 15	24.00000 +0.00	24.75	23.60	24.00	14,256
22 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
21 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
20 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
17 Jul 15	24.00000 +0.00	24.00	24.00	24.00	0
16 Jul 15	24.00000 +0.00	24.50	23.00	24.00	2,000
15 Jul 15	24.00000 -1.00	25.00	23.30	24.00	9,540
14 Jul 15	25.00000 +0.00	25.00	25.00	25.00	1,000
13 Jul 15	25.00250 -0.12	25.00	25.00	25.00	310
10 Jul 15	25.12500 +0.00	25.13	25.13	25.13	0
09 Jul 15	25.12500 +0.00	25.13	25.13	25.13	0
08 Jul 15	25.12500 +0.00	25.25	25.00	25.13	4,012
07 Jul 15	25.12500 -1.38	25.50	25.00	25.50	17,119
06 Jul 15	26.50000 -1.00	26.50	26.50	26.50	0
03 Jul 15	27.50000 +3.38	29.00	24.25	24.25	80,996
02 Jul 15	24.12500 -0.13	24.13	24.13	24.13	0
01 Jul 15	24.25000 -0.75	24.55	24.00	24.55	13,966
30 Jun 15	25.00000 +0.00	25.00	25.00	25.00	0
29 Jun 15	25.00000 -1.50	25.00	25.00	25.00	0
26 Jun 15	26.50000 +0.00	26.50	26.50	26.50	0
25 Jun 15	26.50000 -1.88	26.50	26.50	26.50	0
24 Jun 15	28.37990 +1.38	28.38	28.38	28.38	528
23 Jun 15	27.00000 +0.00	27.00	27.00	27.00	0
22 Jun 15	27.00000 +0.00	27.00	27.00	27.00	0
19 Jun 15	27.00000 +0.00	27.00	27.00	27.00	0
18 Jun 15	27.00000 -1.40	27.00	27.00	27.00	0
17 Jun 15	28.39990 +0.40	28.40	28.40	28.40	1,500
16 Jun 15	28.00000 +1.00	28.00	28.00	28.00	5,000
15 Jun 15	27.00000 -0.50	27.00	27.00	27.00	0
12 Jun 15	27.50000 -0.50	27.50	27.50	27.50	0
11 Jun 15	28.00000 +0.50	28.00	28.00	28.00	5,000
10 Jun 15	27.50000 -2.75	30.00	27.00	30.00	19,636
09 Jun 15	30.25000 +0.00	30.25	30.25	30.25	0
08 Jun 15	30.25000 -1.25	33.00	30.00	31.50	0
05 Jun 15	31.50000 +0.00	31.50	31.50	31.50	0
04 Jun 15	31.50000 +0.00	33.00	30.35	31.50	13,383
03 Jun 15	31.50000 +0.00	31.50	31.50	31.50	0
02 Jun 15	31.50000 +0.00	33.00	30.35	31.50	5,500
01 Jun 15	31.50000 -1.26	34.00	31.00	33.00	7,163
29 May 15	32.75990 +4.26	32.76	30.00	30.00	23,781
28 May 15	28.50000 -0.50	31.00	27.50	29.00	39,128
27 May 15	29.00000 +0.00	29.00	29.00	29.00	0
26 May 15	29.00000 -0.25	30.20	28.30	29.25	9,430
22 May 15	29.25000 +0.00	30.50	29.00	29.25	4,604
21 May 15	29.25000 -0.25	29.25	29.25	29.25	0
20 May 15	29.50000 +0.00	31.00	29.50	29.50	29,323
19 May 15	29.50000 +3.25	30.94	26.99	26.99	22,336
18 May 15	26.25000 +2.25	27.00	24.00	25.50	53,479
15 May 15	24.00000 +5.25	31.25	18.51	18.75	196,253
14 May 15	18.75000 -0.13	18.75	18.75	18.75	22,000
13 May 15	18.87500 +0.13	19.00	18.75	18.75	6,750
12 May 15	18.75000 +0.00	18.75	18.75	18.75	0
11 May 15	18.75000 +0.00	18.75	18.75	18.75	0
08 May 15	18.75000 +0.00	18.75	18.75	18.75	0
07 May 15	18.75000 +0.00	18.75	18.75	18.75	0
06 May 15	18.75000 +0.00	18.75	18.75	18.75	0
05 May 15	18.75000 +0.00	18.75	18.75	18.75	0
01 May 15	18.75000 +0.00	18.75	18.75	18.75	0
30 Apr 15	18.75000 -0.25	18.75	18.75	18.75	0
29 Apr 15	19.00000 +0.25	19.00	19.00	19.00	400
28 Apr 15	18.75000 +0.24	18.75	18.75	18.75	0
27 Apr 15	18.50760 -0.24	18.51	18.51	18.51	12
24 Apr 15	18.75000 +0.00	18.85	18.50	18.75	5,179
23 Apr 15	18.75000 +0.00	19.00	18.51	18.75	2,239
22 Apr 15	18.75000 +0.00	18.75	18.75	18.75	0
21 Apr 15	18.75000 -0.15	18.75	18.75	18.75	0
20 Apr 15	18.90000 +0.15	18.90	18.90	18.90	3,002
17 Apr 15	18.75000 +0.00	18.90	18.50	18.75	6,500
16 Apr 15	18.75000 -5.75	18.92	15.00	15.25	65,832
15 Apr 15	24.50000 +0.00	24.50	24.50	24.50	0
14 Apr 15	24.50000 +0.40	24.50	24.50	24.50	0
13 Apr 15	24.10000 -0.40	24.10	24.10	24.10	1,018
10 Apr 15	24.50000 +1.50	24.50	24.50	24.50	0
09 Apr 15	23.00000 -1.75	23.00	23.00	23.00	5,000
08 Apr 15	24.75000 +0.00	24.75	24.75	24.75	0
07 Apr 15	24.75000 +0.25	24.75	24.75	24.75	0
02 Apr 15	24.50000 +0.00	24.50	24.50	24.50	3,789
01 Apr 15	24.50000 -0.25	24.50	24.50	24.50	1,500
31 Mar 15	24.75000 +0.25	24.75	24.75	24.75	0
30 Mar 15	24.50000 -0.25	24.50	24.50	24.50	412
27 Mar 15	24.75000 +0.00	24.75	24.75	24.75	0
26 Mar 15	24.75000 +0.25	24.75	24.75	24.75	0
25 Mar 15	24.50000 -0.17	24.50	24.50	24.50	0
24 Mar 15	24.67500 -0.08	25.00	24.67	24.75	5,105
23 Mar 15	24.75000 -0.75	25.50	22.00	25.50	206,616
20 Mar 15	25.50000 -0.50	25.50	25.50	25.50	0
19 Mar 15	26.00000 -2.50	28.00	26.00	28.00	3,454
18 Mar 15	28.50000 +0.50	28.50	28.50	28.50	0
17 Mar 15	28.00000 +0.00	28.00	28.00	28.00	43
16 Mar 15	28.00000 +0.00	28.00	28.00	28.00	1,000
13 Mar 15	28.00000 -1.00	28.00	28.00	28.00	101
12 Mar 15	29.00000 +0.00	29.00	29.00	29.00	0
11 Mar 15	29.00000 +0.00	29.00	29.00	29.00	0
10 Mar 15	29.00000 +1.00	29.00	29.00	29.00	0
09 Mar 15	28.00000 +0.00	28.00	28.00	28.00	1,505
06 Mar 15	28.00000 -1.50	28.00	28.00	28.00	59
05 Mar 15	29.50000 +1.50	29.50	29.50	29.50	0
04 Mar 15	28.00000 -2.95	28.00	28.00	28.00	1,000
03 Mar 15	30.95000 +2.70	30.95	30.95	30.95	1,587
02 Mar 15	28.25000 -1.75	28.25	28.25	28.25	1,000
27 Feb 15	30.00000 +0.00	30.00	30.00	30.00	2,635
26 Feb 15	30.00000 +0.00	30.00	30.00	30.00	2,981
25 Feb 15	30.00000 -0.10	30.00	30.00	30.00	1,000
24 Feb 15	30.10000 +0.10	30.10	30.10	30.10	1,600
23 Feb 15	30.00000 -0.50	30.00	30.00	30.00	215
20 Feb 15	30.50000 -0.50	30.50	30.50	30.50	0
19 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
18 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
17 Feb 15	31.00000 +1.00	31.00	31.00	31.00	0
16 Feb 15	30.00000 -0.95	30.00	30.00	30.00	1,028
13 Feb 15	30.95000 -0.05	30.95	30.95	30.95	91
12 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
11 Feb 15	31.00000 +1.00	31.00	31.00	31.00	0
10 Feb 15	30.00000 -1.00	30.00	30.00	30.00	1,613
09 Feb 15	31.00000 +0.00	31.00	31.00	31.00	1,613
06 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
05 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
04 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
03 Feb 15	31.00000 +0.00	31.00	31.00	31.00	1,000
02 Feb 15	31.00000 +0.00	31.00	31.00	31.00	0
30 Jan 15	31.00000 -0.50	31.00	29.00	31.00	5,802
29 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
28 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
27 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
26 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
23 Jan 15	31.00000 +0.00	31.00	31.00	31.00	2,000
22 Jan 15	31.00000 -0.50	31.00	31.00	31.00	366
21 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
20 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
19 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
16 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
15 Jan 15	31.00000 -0.50	31.00	31.00	31.00	24
14 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
13 Jan 15	31.00000 -0.50	31.00	31.00	31.00	500
12 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
09 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
08 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
07 Jan 15	31.50000 +0.00	31.50	31.50	31.50	0
06 Jan 15	31.50000 +0.50	31.50	31.50	31.50	0
05 Jan 15	31.00000 +0.00	31.00	31.00	31.00	20
02 Jan 15	31.00000 -0.50	31.00	31.00	31.00	282
31 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
30 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
29 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
24 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
23 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
22 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
19 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
18 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
17 Dec 14	31.50000 +0.00	31.50	31.50	31.50	0
16 Dec 14	31.50000 -0.50	31.50	31.50	31.50	0
15 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
12 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
11 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
10 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
09 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
08 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
05 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
04 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
03 Dec 14	32.00000 +0.00	32.00	32.00	32.00	0
02 Dec 14	32.00000 +1.00	32.00	32.00	32.00	0
01 Dec 14	31.00000 -1.00	31.00	31.00	31.00	80
28 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
27 Nov 14	31.00000 -1.00	31.00	31.00	31.00	31,000
26 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
25 Nov 14	31.00000 -1.00	31.00	31.00	31.00	21
24 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
21 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
20 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
19 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
18 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
17 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
14 Nov 14	31.00000 -1.00	31.00	31.00	31.00	8,138
13 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
12 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
11 Nov 14	31.00000 -1.00	31.00	31.00	31.00	445
10 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
07 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
06 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
05 Nov 14	32.00000 +1.00	32.00	32.00	32.00	0
04 Nov 14	31.00000 -1.00	31.00	31.00	31.00	77
03 Nov 14	32.00000 +0.00	32.00	32.00	32.00	0
31 Oct 14	32.00000 +1.00	32.00	32.00	32.00	0
30 Oct 14	31.00000 -1.00	31.00	31.00	31.00	108
29 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
28 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
27 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
24 Oct 14	32.00000 +1.00	32.00	32.00	32.00	0
23 Oct 14	31.00000 -1.00	31.00	31.00	31.00	10
22 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
21 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
20 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
17 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
16 Oct 14	32.00000 +0.00	32.00	32.00	32.00	0
15 Oct 14	32.00000 +1.00	32.00	32.00	32.00	0
14 Oct 14	31.00000 -1.50	31.00	31.00	31.00	3,124
13 Oct 14	32.50000 +0.00	32.50	32.50	32.50	0
10 Oct 14	32.50000 +0.50	32.50	32.50	32.50	0
09 Oct 14	32.00000 -0.50	32.00	32.00	32.00	44
08 Oct 14	32.50000 +0.50	32.50	32.50	32.50	0
07 Oct 14	32.00000 -0.50	32.00	32.00	32.00	3,000
06 Oct 14	32.50000 +0.00	32.50	32.50	32.50	0
03 Oct 14	32.50000 +0.20	32.50	32.50	32.50	0
02 Oct 14	32.30060 -0.20	32.30	32.00	32.30	2,793
01 Oct 14	32.50000 +0.25	32.50	32.50	32.50	0
30 Sep 14	32.25000 +0.25	32.25	32.00	32.25	917
29 Sep 14	32.00000 -0.50	32.00	32.00	32.00	56
26 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
25 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
24 Sep 14	32.00000 -0.50	32.00	32.00	32.00	413
23 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
22 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
19 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
18 Sep 14	32.00000 +0.00	32.00	32.00	32.00	12
17 Sep 14	32.00000 -0.50	32.00	32.00	32.00	24
16 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
15 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
12 Sep 14	32.00100 -0.50	32.00	32.00	32.00	3,124
11 Sep 14	32.50000 -0.15	32.75	32.00	32.50	20,000
10 Sep 14	32.65000 +0.15	32.65	32.65	32.65	299
09 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
08 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
05 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
04 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
03 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
02 Sep 14	32.50000 +0.00	32.50	32.50	32.50	0
01 Sep 14	32.50000 +0.50	32.50	32.50	32.50	0
29 Aug 14	32.00000 -1.50	32.00	32.00	32.00	2,249
28 Aug 14	33.50000 +0.00	33.50	33.50	33.50	0
27 Aug 14	33.50000 +0.00	33.50	33.50	33.50	0
26 Aug 14	33.50000 +0.00	33.50	33.50	33.50	0
22 Aug 14	33.50000 +0.75	33.50	33.50	33.50	0
21 Aug 14	32.75000 +0.75	32.75	25.65	32.75	55,800
20 Aug 14	32.00000 +0.00	32.00	32.00	32.00	70
19 Aug 14	32.00000 +0.00	32.00	32.00	32.00	189
18 Aug 14	32.00000 -0.13	32.00	32.00	32.00	10,000
15 Aug 14	32.12500 +0.13	32.13	32.13	32.13	350
14 Aug 14	32.00000 +0.00	32.00	32.00	32.00	1,500
13 Aug 14	32.00000 -0.50	32.00	28.00	32.00	24,300
12 Aug 14	32.50000 +0.50	32.50	32.50	32.50	0
11 Aug 14	32.00000 -0.85	32.00	32.00	32.00	2,203
08 Aug 14	32.85000 +0.35	32.85	32.85	32.85	3,007
07 Aug 14	32.50000 +0.00	32.50	32.50	32.50	0
06 Aug 14	32.50000 +0.00	32.50	32.50	32.50	0
05 Aug 14	32.50000 -0.30	32.50	32.50	32.50	0
04 Aug 14	32.80000 +0.30	32.85	32.80	32.80	4,246
01 Aug 14	32.50000 +0.00	32.50	32.50	32.50	0
31 Jul 14	32.50000 +0.50	32.50	32.50	32.50	0
30 Jul 14	32.00000 +0.00	32.00	32.00	32.00	6,500
29 Jul 14	32.00000 -1.00	32.00	32.00	32.00	2,000
28 Jul 14	33.00000 +0.00	34.00	32.00	33.00	1,133
25 Jul 14	33.00000 -1.00	33.00	33.00	33.00	0
24 Jul 14	34.00000 +1.00	34.00	34.00	34.00	4,761
23 Jul 14	33.00000 -0.50	33.00	33.00	33.00	500
22 Jul 14	33.50000 -0.75	34.31	33.00	33.75	4,082
21 Jul 14	34.25000 +2.25	34.25	34.25	34.25	10,000
18 Jul 14	32.00000 +0.00	32.00	32.00	32.00	1,500
17 Jul 14	32.00000 -1.50	32.00	32.00	32.00	4,672
16 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
15 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
14 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
11 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
10 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
09 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
08 Jul 14	33.50000 +0.00	33.50	33.50	33.50	0
07 Jul 14	33.50000 -0.64	33.50	33.50	33.50	0
04 Jul 14	34.14000 +1.14	34.25	34.14	34.14	6,800
03 Jul 14	33.00000 +2.00	35.00	30.05	31.00	10,278
02 Jul 14	31.00000 +1.00	31.50	30.00	30.00	3,193
01 Jul 14	30.00000 -0.50	31.00	28.64	30.50	15,750
30 Jun 14	30.50000 -4.50	34.00	30.00	34.00	94,350
27 Jun 14	35.00000 -0.50	35.00	35.00	35.00	14
26 Jun 14	35.50000 +0.00	35.50	35.50	35.50	0
25 Jun 14	35.50000 +0.50	35.50	35.50	35.50	0
24 Jun 14	35.00000 +0.00	35.00	35.00	35.00	1,000
23 Jun 14	35.00000 -1.00	35.00	35.00	35.00	2,632
20 Jun 14	36.00000 -1.50	37.50	36.00	37.50	3,333
19 Jun 14	37.50000 +1.00	37.70	35.00	36.50	9,510
18 Jun 14	36.50000 +1.25	36.80	35.90	35.90	4,203
17 Jun 14	35.25000 -1.25	36.50	35.00	36.50	48,769
16 Jun 14	36.50000 -11.50	37.50	30.00	32.50	46,191
13 Jun 14	48.00000 +0.00	48.00	48.00	48.00	0
12 Jun 14	48.00000 +0.00	48.00	48.00	48.00	0
11 Jun 14	48.00000 -1.65	48.00	48.00	48.00	0
10 Jun 14	49.65460 +1.65	49.65	49.65	49.65	1,000
09 Jun 14	48.00000 +1.00	48.00	47.00	47.00	7,500
06 Jun 14	47.00000 +0.50	47.00	47.00	47.00	500
05 Jun 14	46.50000 -3.00	50.65	44.00	49.50	59,450
04 Jun 14	49.50000 -7.00	53.00	47.00	53.00	39,791
03 Jun 14	56.50000 +0.00	56.50	56.50	56.50	0
02 Jun 14	56.50000 +0.00	56.50	56.50	56.50	0
30 May 14	56.50000 +3.50	56.50	56.50	56.50	0
29 May 14	53.00000 -3.50	53.00	53.00	53.00	2,500
28 May 14	56.50000 -0.50	57.00	53.00	56.50	550
27 May 14	57.00000 +2.00	58.00	57.00	57.00	2,100
23 May 14	55.00000 +1.00	55.00	55.00	55.00	500
22 May 14	54.00000 +2.00	54.00	54.00	54.00	3,000
21 May 14	52.00000 +1.00	53.00	50.17	51.00	23,293
20 May 14	51.00000 -3.50	54.65	50.25	54.50	13,220
19 May 14	54.50000 +0.50	54.75	54.50	54.50	5,550
16 May 14	54.00000 -1.00	55.00	53.00	54.50	4,462
15 May 14	55.00000 +1.00	55.00	55.00	55.00	2,546
14 May 14	54.00000 +0.50	54.00	53.00	53.50	7,500
13 May 14	53.50000 -3.50	56.00	53.00	56.00	8,664
12 May 14	57.00000 -1.50	58.00	56.00	58.00	10,220
09 May 14	58.50000 +0.00	58.50	58.50	58.50	0
08 May 14	58.50000 -5.50	62.95	58.00	62.95	22,564
07 May 14	64.00000 +3.00	64.00	57.25	61.00	47,168
06 May 14	61.00000 +0.30	65.13	58.00	60.50	46,553
02 May 14	60.70000 +0.00	61.20	60.70	60.70	10,696
01 May 14	60.70000 +0.70	60.70	60.70	60.70	4,922
30 Apr 14	60.00000 -3.20	63.00	60.00	63.00	25,819
29 Apr 14	63.20200 -1.80	63.20	63.20	63.20	96
28 Apr 14	65.00000 +0.00	67.00	63.00	65.00	1,706
25 Apr 14	65.00000 -7.50	67.00	65.00	67.00	11,000
24 Apr 14	72.50000 +0.00	72.50	72.50	72.50	0
23 Apr 14	72.50000 +2.20	72.50	72.50	72.50	0
22 Apr 14	70.30000 -2.20	70.30	70.30	70.30	2,460
17 Apr 14	72.50000 -1.22	72.50	72.50	72.50	0
16 Apr 14	73.72500 +1.22	73.72	73.72	73.72	3,469
15 Apr 14	72.50000 +0.00	72.50	72.50	72.50	0
14 Apr 14	72.50000 +0.00	72.50	72.50	72.50	0
11 Apr 14	72.50000 +0.00	73.78	70.30	72.50	150
10 Apr 14	72.50000 +2.35	73.95	70.25	72.50	1,022
09 Apr 14	70.15000 -2.85	70.15	70.15	70.15	81
08 Apr 14	73.00000 +1.50	73.00	73.00	73.00	1,000
07 Apr 14	71.50000 +1.35	73.00	70.15	71.50	967
04 Apr 14	70.15000 -1.35	70.15	70.15	70.15	2,552
03 Apr 14	71.50000 +0.00	72.90	70.00	71.50	3,572
02 Apr 14	71.50000 -8.50	80.00	70.00	80.00	86,910
01 Apr 14	80.00000 -1.50	80.00	80.00	80.00	176
31 Mar 14	81.50000 +0.50	83.00	80.00	83.00	9,500
28 Mar 14	81.00000 -4.00	81.00	81.00	81.00	12,500
27 Mar 14	85.00000 +0.00	85.00	85.00	85.00	0
26 Mar 14	85.00000 +1.00	85.00	83.05	84.00	958
25 Mar 14	84.00000 +0.50	85.00	83.00	83.50	604
24 Mar 14	83.50000 +0.00	83.50	83.50	83.50	0
21 Mar 14	83.50000 -1.50	86.60	80.13	85.00	43,000
20 Mar 14	85.00000 +5.00	86.25	85.00	85.00	6,750
19 Mar 14	80.00000 -3.50	80.00	80.00	80.00	370
18 Mar 14	83.50000 +0.00	87.00	80.00	83.50	135
17 Mar 14	83.50000 +3.36	83.50	83.50	83.50	0
14 Mar 14	80.14000 -3.36	80.14	80.14	80.14	25
13 Mar 14	83.50000 +3.00	83.50	83.50	83.50	0
12 Mar 14	80.50000 -4.50	80.50	80.50	80.50	2,000
11 Mar 14	85.00000 +4.80	88.55	80.06	85.00	481
10 Mar 14	80.20000 +0.20	80.20	80.00	80.20	30,000
07 Mar 14	80.00000 -5.00	80.00	80.00	80.00	1,117
06 Mar 14	85.00000 +3.00	86.00	84.00	84.00	7,000
05 Mar 14	82.00000 -2.50	82.00	82.00	82.00	461
04 Mar 14	84.50000 -1.50	85.00	82.00	85.00	1,443
03 Mar 14	86.00000 -4.00	86.00	85.00	86.00	8,000
28 Feb 14	90.00000 +0.00	90.00	88.00	90.00	5,547
27 Feb 14	90.00000 -3.50	90.00	90.00	90.00	2,038
26 Feb 14	93.50000 +0.46	93.50	93.50	93.50	0
25 Feb 14	93.04000 +0.00	93.04	93.00	93.04	1,513
24 Feb 14	93.04000 -3.96	93.04	93.04	93.04	9
21 Feb 14	97.00000 +3.00	97.00	97.00	97.00	1,000
20 Feb 14	94.00000 -5.00	101.00	93.34	99.00	4,120
19 Feb 14	99.00000 -3.50	100.00	97.00	100.00	4,479
18 Feb 14	102.50000 +2.50	102.50	102.50	102.50	0
17 Feb 14	100.00000 -2.50	100.00	95.00	100.00	2,027
14 Feb 14	102.50000 +0.00	102.50	102.50	102.50	0
13 Feb 14	102.50000 +1.50	104.25	100.00	101.00	2,596
12 Feb 14	101.00000 +1.00	101.00	101.00	101.00	1,050
11 Feb 14	100.00000 -1.75	100.00	100.00	100.00	1,000
10 Feb 14	101.75000 +0.00	101.75	101.75	101.75	0
07 Feb 14	101.75000 -0.25	103.00	100.00	101.75	355
06 Feb 14	102.00000 -1.25	102.00	102.00	102.00	1,500
05 Feb 14	103.25000 +0.00	103.25	103.25	103.25	0
04 Feb 14	103.25000 +0.25	103.50	103.00	103.25	2,056
03 Feb 14	103.00000 -1.00	103.00	101.00	103.00	3,000
31 Jan 14	104.00000 +0.50	104.00	104.00	104.00	0
30 Jan 14	103.50000 -1.50	103.50	103.50	103.50	950
29 Jan 14	105.00000 +0.00	105.50	103.00	105.00	1,593
28 Jan 14	105.00000 -1.00	107.00	103.00	105.00	11,886
27 Jan 14	106.00000 -2.00	106.00	106.00	106.00	10,000
24 Jan 14	108.00000 -1.00	111.45	106.00	109.00	1,978
23 Jan 14	109.00000 +1.00	112.00	104.00	108.00	10,234
22 Jan 14	108.00000 +4.65	109.00	104.00	104.00	7,448
21 Jan 14	103.35000 +0.85	103.35	103.35	103.35	6,000
20 Jan 14	102.50000 +0.00	103.65	95.14	102.50	6,118
17 Jan 14	102.50000 +0.00	104.95	100.00	102.50	5,812
16 Jan 14	102.50000 +5.00	105.00	99.95	99.95	4,842
15 Jan 14	97.50000 +4.50	100.00	93.00	93.00	12,941
14 Jan 14	93.00000 +1.57	93.00	93.00	93.00	500
13 Jan 14	91.42930 +3.55	91.43	87.00	88.50	6,662
10 Jan 14	87.88000 -0.22	87.88	87.66	87.88	1,331
09 Jan 14	88.10000 -1.40	88.10	88.00	88.10	1,290
08 Jan 14	89.50000 +0.00	91.95	87.75	89.50	7,966
07 Jan 14	89.50000 +3.50	91.95	86.50	86.50	20,007
06 Jan 14	86.00000 +0.00	86.48	85.00	86.00	5,000
03 Jan 14	86.00000 -1.50	86.00	86.00	86.00	0
02 Jan 14	87.50000 -4.00	88.50	85.00	87.50	6,000
31 Dec 13	91.50000 +3.00	91.50	91.50	91.50	0
30 Dec 13	88.50000 -1.50	88.50	88.50	88.50	1,500
27 Dec 13	90.00000 -1.50	90.00	90.00	90.00	541
24 Dec 13	91.50000 +1.50	91.50	91.50	91.50	0
23 Dec 13	90.00000 -1.50	90.00	90.00	90.00	2,000
20 Dec 13	91.50000 +0.00	91.50	91.50	91.50	0
19 Dec 13	91.50000 -0.50	91.50	91.50	91.50	0
18 Dec 13	92.00000 +2.00	92.00	92.00	92.00	5,000
17 Dec 13	90.00000 -1.50	90.00	88.00	90.00	10,324
16 Dec 13	91.50000 -8.00	93.05	86.73	93.05	30,830
13 Dec 13	99.50000 +2.00	100.00	95.00	97.50	1,840
12 Dec 13	97.50000 -8.50	100.00	93.00	100.00	31,920
11 Dec 13	106.00000 -2.50	106.00	106.00	106.00	1,070
10 Dec 13	108.50000 -15.40	117.00	105.00	117.00	23,976
09 Dec 13	123.90000 +3.90	123.90	120.00	123.90	6,000
06 Dec 13	120.00000 -4.00	120.00	120.00	120.00	1,946
05 Dec 13	124.00000 -3.00	125.00	120.00	124.00	1,259
04 Dec 13	127.00000 +3.00	127.33	127.00	127.00	2,000
03 Dec 13	124.00000 -2.00	125.00	118.00	122.50	10,063
02 Dec 13	126.00000 -3.00	129.00	125.00	129.00	5,127
29 Nov 13	129.00000 +0.32	129.00	127.09	129.00	3,385
28 Nov 13	128.67999 +1.68	128.68	128.68	128.68	3,500
27 Nov 13	127.00000 -4.00	127.00	127.00	127.00	1,500
26 Nov 13	131.00000 +1.00	131.50	128.68	130.00	5,025
25 Nov 13	130.00000 -2.00	132.00	123.00	127.50	16,000
22 Nov 13	132.00000 +7.00	132.00	132.00	132.00	756
21 Nov 13	125.00000 -1.76	125.00	125.00	125.00	90
20 Nov 13	126.76000 -2.24	126.76	124.89	126.76	2,821
19 Nov 13	129.00000 +5.00	131.00	120.00	125.00	24,237
18 Nov 13	124.00000 -0.10	124.00	120.00	124.00	5,712
15 Nov 13	124.10000 +4.10	124.10	124.10	124.10	4,000
14 Nov 13	120.00000 -5.00	120.00	118.00	120.00	3,204
13 Nov 13	125.00000 +2.00	127.00	120.50	127.00	9,088
12 Nov 13	123.00000 +0.00	123.00	123.00	123.00	1,500
11 Nov 13	123.00000 -4.50	123.00	123.00	123.00	1,850
08 Nov 13	127.50000 +1.00	127.50	123.00	127.50	48,458
07 Nov 13	126.50000 -2.50	126.50	124.40	126.50	3,444
06 Nov 13	129.00000 -0.50	132.93	125.00	129.50	29,025
05 Nov 13	129.50000 +0.00	133.00	127.20	129.50	11,117
04 Nov 13	129.50000 -2.00	135.00	125.00	131.50	24,331
01 Nov 13	131.50000 -0.50	136.00	128.79	130.50	6,698
31 Oct 13	132.00000 +1.50	132.00	132.00	132.00	5,834
30 Oct 13	130.50000 +0.00	132.00	126.00	130.50	5,744
29 Oct 13	130.50000 -0.50	134.50	127.00	131.00	17,132
28 Oct 13	131.00000 +4.00	135.47	125.20	127.00	44,220
25 Oct 13	127.00000 +8.00	133.00	121.15	121.15	38,922
24 Oct 13	119.00000 +3.00	127.00	115.00	116.00	88,497
23 Oct 13	116.00000 +4.50	120.00	114.10	114.10	12,197
22 Oct 13	111.50000 +2.50	118.00	109.00	109.00	35,829
21 Oct 13	109.00000 +0.00	113.00	107.28	109.00	5,637
18 Oct 13	109.00000 -2.50	113.00	106.35	109.00	6,704
17 Oct 13	111.50000 -1.00	117.00	109.00	112.50	24,272
16 Oct 13	112.50000 +6.50	117.00	109.00	109.00	24,225
15 Oct 13	106.00000 -1.50	110.00	103.36	107.50	20,104
14 Oct 13	107.50000 +0.00	114.00	98.10	107.50	57,553
11 Oct 13	107.50000 +8.50	111.00	98.00	99.00	80,758
10 Oct 13	99.00000 +12.50	103.00	89.25	89.25	70,970
09 Oct 13	86.50000 +2.50	91.03	84.12	85.00	47,982
08 Oct 13	84.00000 +6.00	85.72	80.00	80.00	166,591
07 Oct 13	78.00000 +3.00	78.00	78.00	78.00	0
04 Oct 13	75.00000 -4.00	75.00	73.00	75.00	2,962
03 Oct 13	79.00000 -2.50	80.00	74.49	80.00	14,092
02 Oct 13	81.50000 +0.00	81.50	78.07	81.50	36,336
01 Oct 13	81.50000 +4.10	87.00	77.20	77.50	184,030
30 Sep 13	77.40000 +4.40	77.40	71.00	73.00	82,760
27 Sep 13	73.00000 +4.00	74.00	70.00	71.50	17,478
26 Sep 13	69.00000 -1.75	69.00	67.55	69.00	47,000
25 Sep 13	70.75000 +3.18	70.75	70.75	70.75	0
24 Sep 13	67.56500 -2.93	67.57	67.57	67.57	22
23 Sep 13	70.50000 +2.93	70.50	63.00	70.50	12,500
20 Sep 13	67.56500 -3.18	67.57	67.57	67.57	726
19 Sep 13	70.75000 +2.14	70.75	70.75	70.75	0
18 Sep 13	68.60500 -2.84	68.61	66.00	68.61	6,700
17 Sep 13	71.45000 +0.70	71.45	71.45	71.45	640
16 Sep 13	70.75000 +0.00	70.75	70.75	70.75	0
13 Sep 13	70.75000 +0.00	73.22	67.57	70.75	2,692
12 Sep 13	70.75000 +3.00	72.00	67.57	70.75	813
11 Sep 13	67.75000 -3.00	67.75	67.75	67.75	7,000
10 Sep 13	70.75000 +0.00	73.93	69.00	70.75	5,999
09 Sep 13	70.75000 +0.00	73.22	69.00	70.75	3,794
06 Sep 13	70.75000 +0.75	75.00	68.55	70.00	16,444
05 Sep 13	70.00000 +2.50	70.00	66.00	67.50	3,500
04 Sep 13	67.50000 +0.00	67.50	67.50	67.50	0
03 Sep 13	67.50000 +0.50	67.50	67.50	67.50	0
02 Sep 13	67.00000 +0.50	69.00	65.50	66.50	10,995
30 Aug 13	66.50000 +4.00	70.30	63.80	63.80	24,500
29 Aug 13	62.50000 +3.00	63.80	61.25	61.25	20,133
28 Aug 13	59.50000 +2.00	63.00	58.00	58.00	12,567
27 Aug 13	57.50000 +1.62	57.50	57.50	57.50	0
23 Aug 13	55.88000 -1.62	55.88	55.88	55.88	565
22 Aug 13	57.50000 -4.50	57.50	57.50	57.50	0
21 Aug 13	62.00000 +4.50	62.00	62.00	62.00	500
20 Aug 13	57.50000 -4.50	57.50	57.50	57.50	0
19 Aug 13	62.00000 +2.00	62.00	62.00	62.00	900
16 Aug 13	60.00000 +6.91	62.00	60.00	60.00	1,770
15 Aug 13	53.09000 -4.41	53.09	53.09	53.09	150
14 Aug 13	57.50000 +3.50	57.50	57.50	57.50	0
13 Aug 13	54.00000 -3.50	54.00	54.00	54.00	1,000
12 Aug 13	57.50000 +2.50	62.00	55.00	55.00	3,263
09 Aug 13	55.00000 +15.00	58.00	48.00	48.00	16,500
08 Aug 13	40.00000 -5.00	40.00	40.00	40.00	200
07 Aug 13	45.00000 +0.00	45.00	45.00	45.00	0
06 Aug 13	45.00000 +5.00	48.00	40.00	45.00	1,500
05 Aug 13	40.00000 -5.00	40.00	40.00	40.00	211
02 Aug 13	45.00000 +3.50	46.00	42.90	42.90	11,129
01 Aug 13	41.50000 -2.50	42.00	38.00	42.00	1,851
31 Jul 13	44.00000 +0.00	44.00	44.00	44.00	0
30 Jul 13	44.00000 +5.00	44.00	44.00	44.00	0
29 Jul 13	39.00000 -7.50	39.00	39.00	39.00	10,000
26 Jul 13	46.50000 -2.50	49.00	41.00	49.00	3,677
25 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
24 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
23 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
22 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
19 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
18 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
17 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
16 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
15 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
12 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
11 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
10 Jul 13	49.00000 +0.00	49.00	49.00	49.00	0
09 Jul 13	49.00000 +4.00	49.00	49.00	49.00	0
08 Jul 13	45.00000 -7.12	45.00	45.00	45.00	2,000
05 Jul 13	52.12000 +5.12	52.12	52.12	52.12	54
04 Jul 13	47.00000 -8.00	47.00	47.00	47.00	2,000
03 Jul 13	55.00000 +4.00	55.00	55.00	55.00	350
02 Jul 13	51.00000 +0.00	51.00	51.00	51.00	0
01 Jul 13	51.00000 +0.00	51.00	51.00	51.00	0
28 Jun 13	51.00000 +4.00	51.00	51.00	51.00	0
27 Jun 13	47.00000 -4.00	47.00	47.00	47.00	18
26 Jun 13	51.00000 +0.00	51.00	51.00	51.00	0
25 Jun 13	51.00000 +4.00	51.00	51.00	51.00	0
24 Jun 13	47.00000 -4.00	47.00	47.00	47.00	27
21 Jun 13	51.00000 +0.00	51.00	51.00	51.00	0
20 Jun 13	51.00000 +0.00	54.50	46.50	51.00	10,653
19 Jun 13	51.00000 +0.00	53.50	47.00	51.00	3,958
18 Jun 13	51.00000 -2.50	54.00	47.00	53.50	3,081
17 Jun 13	53.50000 +0.00	53.50	53.50	53.50	0
14 Jun 13	53.50000 +0.00	53.50	53.50	53.50	0
13 Jun 13	53.50000 +1.00	53.50	53.50	53.50	0
12 Jun 13	52.50000 -2.50	52.50	50.07	52.50	4,015
11 Jun 13	55.00000 +0.00	55.00	52.50	55.00	5
10 Jun 13	55.00000 +0.00	55.00	52.00	55.00	9,000
07 Jun 13	55.00000 +0.00	55.00	52.00	55.00	500
06 Jun 13	55.00000 +2.00	60.99	55.00	55.00	4,926
05 Jun 13	53.00000 +0.00	53.00	53.00	53.00	0
04 Jun 13	53.00000 +0.00	58.00	50.10	53.00	7,264
03 Jun 13	53.00000 +0.00	53.00	53.00	53.00	0
31 May 13	53.00000 +0.00	54.95	49.20	53.00	10,002
30 May 13	53.00000 -5.00	53.00	50.96	53.00	12,000
29 May 13	58.00000 -3.00	62.00	54.00	61.00	10,621
28 May 13	61.00000 +0.00	61.00	61.00	61.00	0
24 May 13	61.00000 +0.00	61.00	61.00	61.00	0
23 May 13	61.00000 -1.00	61.00	61.00	61.00	0
22 May 13	62.00000 +0.00	62.00	62.00	62.00	0
21 May 13	62.00000 -5.00	62.00	62.00	62.00	0
20 May 13	67.00000 +0.00	67.00	67.00	67.00	4
17 May 13	67.00000 +5.00	67.00	67.00	67.00	400
16 May 13	62.00000 +0.00	66.90	59.00	62.00	756
15 May 13	62.00000 +0.00	62.00	62.00	62.00	0
14 May 13	62.00000 +1.00	65.00	62.00	62.00	1,500
13 May 13	61.00000 -0.13	61.00	61.00	61.00	0
09 May 13	61.12770 +1.13	61.13	61.00	61.00	1,000
08 May 13	60.00000 +1.50	60.00	58.50	58.50	47
03 May 13	58.50000 +7.30	60.00	58.50	58.50	2,500
02 May 13	51.20000 +1.20	56.23	51.20	53.50	2,540
01 May 13	50.00000 -6.25	53.50	50.00	53.50	48
30 Apr 13	56.25000 +6.25	56.25	50.00	53.50	14,065
29 Apr 13	50.00000 +0.00	53.85	50.00	53.50	12,777
26 Apr 13	50.00000 -3.85	53.50	50.00	53.50	12
25 Apr 13	53.85000 +1.85	55.50	47.00	55.00	2,123
23 Apr 13	52.00000 -5.00	55.00	50.00	55.00	7,000
19 Apr 13	57.00000 -9.00	62.00	57.00	62.00	2,750
18 Apr 13	66.00000 +9.00	66.00	57.00	62.00	3,556
17 Apr 13	57.00000 -9.00	62.00	57.00	62.00	30
16 Apr 13	66.00000 +3.00	66.00	57.10	60.00	19,135
11 Apr 13	63.00000 +1.54	63.00	63.00	63.00	3,000
08 Apr 13	61.46030 +5.46	61.46	59.00	59.00	1,100
05 Apr 13	56.00000 -7.00	59.00	56.00	59.00	10
04 Apr 13	63.00000 +6.00	63.00	59.00	59.00	1,563
02 Apr 13	57.00000 -3.00	63.00	57.00	61.00	1,105
28 Mar 13	60.00000 +0.00	61.00	60.00	61.00	2,005
25 Mar 13	60.00000 -5.00	70.25	60.00	68.00	3,500
22 Mar 13	65.00000 +0.00	68.00	65.00	68.00	1,521
21 Mar 13	65.00000 +1.09	69.00	65.00	66.50	13,621
19 Mar 13	63.91000 -9.22	68.00	60.00	68.00	6,519
18 Mar 13	73.13000 +5.13	73.13	72.00	72.50	2,624
15 Mar 13	68.00000 +0.76	72.50	63.15	72.50	3,647
07 Mar 13	67.24450 -5.26	72.50	67.24	72.50	1,350
06 Mar 13	72.50000 -2.50	75.00	72.00	75.00	3,549
05 Mar 13	75.00000 -6.30	79.00	75.00	79.00	4,725
04 Mar 13	81.30000 +7.80	81.49	73.00	77.50	4,889
01 Mar 13	73.50000 -1.50	77.50	73.50	77.50	1,400
28 Feb 13	75.00000 +1.35	77.00	71.00	72.00	3,764
27 Feb 13	73.65000 +11.55	73.90	70.00	70.00	8,535
26 Feb 13	62.10000 +0.10	67.00	62.10	67.00	67
25 Feb 13	62.00000 -0.10	67.00	62.00	67.00	135
21 Feb 13	62.10000 -4.90	67.00	62.10	67.00	50
20 Feb 13	67.00000 -0.40	67.00	67.00	67.00	854
19 Feb 13	67.40000 +5.32	67.40	62.00	66.00	7,484
14 Feb 13	62.08000 +0.08	66.00	62.08	66.00	97
13 Feb 13	62.00000 -8.00	67.00	62.00	66.00	670
12 Feb 13	70.00000 +5.50	70.00	66.00	66.00	160,000
11 Feb 13	64.50000 +4.50	66.00	59.96	60.00	18,262
08 Feb 13	60.00000 -5.00	62.00	60.00	61.00	146,997
07 Feb 13	65.00000 -5.00	65.00	61.00	65.00	2,839
06 Feb 13	70.00000 +0.00	71.75	70.00	71.75	1,150
04 Feb 13	70.00000 +5.00	72.50	70.00	72.50	3
01 Feb 13	65.00000 -8.00	72.50	65.00	72.50	1,026
31 Jan 13	73.00000 +0.00	77.50	73.00	77.50	43
30 Jan 13	73.00000 +0.00	73.00	73.00	73.00	2,500
29 Jan 13	73.00000 +0.00	76.50	73.00	76.50	4,156
28 Jan 13	73.00000 +0.00	73.00	73.00	73.00	1,000
25 Jan 13	73.00000 -5.00	77.50	73.00	75.00	8,587
24 Jan 13	78.00000 +5.88	78.00	75.00	75.00	60,000
23 Jan 13	72.12500 +2.13	75.00	72.13	75.00	41
22 Jan 13	70.00000 -5.00	75.00	70.00	75.00	12,000
17 Jan 13	75.00000 -5.00	79.00	73.00	79.00	15,850
16 Jan 13	80.00000 +5.00	80.00	75.00	80.00	9,749
15 Jan 13	75.00000 -12.50	80.00	75.00	80.00	1,821
14 Jan 13	87.50000 -2.16	88.00	78.00	88.00	160,417
11 Jan 13	89.66000 +1.26	89.66	83.00	86.00	8,673
10 Jan 13	88.40000 +5.40	88.40	82.00	87.00	4,803
09 Jan 13	83.00000 +0.04	88.50	83.00	86.00	1,239
08 Jan 13	82.96000 -0.04	86.00	80.00	85.00	12,402
07 Jan 13	83.00000 -10.00	83.00	81.00	83.00	10,130
04 Jan 13	93.00000 +8.00	93.00	91.00	91.00	700
03 Jan 13	85.00000 -10.00	91.00	85.00	91.00	6,592
02 Jan 13	95.00000 +2.00	99.50	90.96	90.96	23,147
31 Dec 12	93.00000 +10.85	93.00	86.68	87.00	7,300
28 Dec 12	82.15000 -9.85	90.00	82.00	90.00	30,109
27 Dec 12	92.00000 -2.00	101.90	82.00	93.50	17,628
24 Dec 12	94.00000 -9.00	115.00	84.50	104.00	60,352
21 Dec 12	103.00000 +6.00	108.00	92.00	92.00	37,069
20 Dec 12	97.00000 +7.00	97.00	82.00	84.50	16,322
19 Dec 12	90.00000 +5.00	90.00	79.15	81.50	7,989
18 Dec 12	85.00000 +8.00	85.00	77.00	79.00	19,554
17 Dec 12	77.00000 -3.00	82.12	77.00	77.50	3,766
14 Dec 12	80.00000 -2.00	85.00	75.70	78.00	50,591
13 Dec 12	82.00000 +15.00	82.00	68.00	68.00	60,561
12 Dec 12	67.00000 +8.10	67.00	58.70	58.70	31,224
11 Dec 12	58.90000 +3.90	60.00	48.00	55.00	122,773
10 Dec 12	55.00000 -6.56	60.00	50.00	60.00	27,706
07 Dec 12	61.56000 -3.44	66.01	59.00	62.50	9,238
06 Dec 12	65.00000 +10.00	65.00	55.00	60.00	52,269
05 Dec 12	55.00000 -0.10	60.00	55.00	60.00	2,235
04 Dec 12	55.10000 -5.90	62.00	55.10	62.00	13,175
03 Dec 12	61.00000 +1.00	65.00	60.00	65.00	125,238
30 Nov 12	60.00000 -7.00	65.00	60.00	65.00	22,413
29 Nov 12	67.00000 -5.00	70.15	67.00	70.15	2,839
28 Nov 12	72.00000 +5.00	75.00	64.97	64.97	32,395
27 Nov 12	67.00000 +10.00	67.00	50.00	53.50	56,659
26 Nov 12	57.00000 +4.56	57.00	53.50	53.50	90,000
23 Nov 12	52.43950 -0.06	53.50	52.44	53.50	843
22 Nov 12	52.50000 +0.00	57.00	52.50	53.50	634
20 Nov 12	52.50000 -0.30	53.50	50.00	53.50	1,337
19 Nov 12	52.80000 +0.00	53.50	50.00	53.50	3,465
15 Nov 12	52.80000 +4.80	53.50	52.80	53.50	53
13 Nov 12	48.00000 +3.00	53.50	48.00	53.50	2,000
12 Nov 12	45.00000 -15.10	58.00	45.00	58.00	25,272
09 Nov 12	60.10000 -0.90	60.10	55.00	60.10	5,784
08 Nov 12	61.00000 +1.00	63.50	57.02	63.50	9,049
07 Nov 12	60.00000 -2.90	63.50	60.00	63.50	3,157
06 Nov 12	62.90000 -10.10	65.00	57.75	65.00	19,461
05 Nov 12	73.00000 -4.50	73.50	73.00	73.50	1,000
02 Nov 12	77.50000 -0.18	79.00	77.50	79.00	5,500
31 Oct 12	77.68000 -0.32	79.00	77.68	79.00	1,905
30 Oct 12	78.00000 -7.00	79.00	73.00	79.00	6,700
29 Oct 12	85.00000 +3.00	85.00	81.50	83.00	1,500
26 Oct 12	82.00000 -1.75	83.00	72.00	83.00	33,548
25 Oct 12	83.75000 +7.75	88.50	82.00	88.50	10,545
24 Oct 12	76.00000 -26.00	97.00	76.00	95.00	30,526
23 Oct 12	102.00000 -1.00	102.00	93.75	97.50	3,935
22 Oct 12	103.00000 +1.67	105.00	97.50	97.50	7,919
19 Oct 12	101.33000 -10.67	110.00	95.00	102.50	56,701
18 Oct 12	112.00000 +4.00	112.00	107.00	107.00	5,000
17 Oct 12	108.00000 +3.00	115.00	97.00	97.50	80,256
16 Oct 12	105.00000 +5.00	105.00	85.00	96.00	44,167
15 Oct 12	100.00000 +32.00	120.00	76.37	76.37	117,761
12 Oct 12	68.00000 +1.69	75.50	61.10	62.00	24,629
11 Oct 12	66.31120 +18.91	66.31	47.50	51.00	36,434
10 Oct 12	47.40000 -3.10	51.00	47.40	51.00	724
09 Oct 12	50.50000 -2.50	56.00	44.30	55.00	58,510
08 Oct 12	53.00000 +0.00	55.00	48.00	55.00	7,510
05 Oct 12	53.00000 -5.75	58.75	52.00	57.00	5,542
04 Oct 12	58.75000 +3.75	60.00	52.00	59.00	6,629
03 Oct 12	55.00000 -2.00	61.00	55.00	61.00	10,012
02 Oct 12	57.00000 -3.35	61.00	57.00	61.00	7,423
01 Oct 12	60.35000 -0.15	61.00	51.50	58.50	18,473
28 Sep 12	60.50000 -59.50	90.00	57.00	90.00	72,653
27 Sep 12	120.00000 +0.00	125.00	120.00	125.00	22
26 Sep 12	120.00000 -5.00	125.00	120.00	125.00	1,000
25 Sep 12	125.00000 -3.00	125.10	120.00	125.10	6,151
24 Sep 12	128.00000 +0.00	130.00	125.50	127.50	80,529
21 Sep 12	128.00000 +1.00	128.00	127.00	128.00	7,250
20 Sep 12	127.00000 +0.00	130.00	127.00	130.00	4,000
19 Sep 12	127.00000 -3.00	130.00	127.00	130.00	81
18 Sep 12	130.00000 +3.00	130.00	127.00	130.00	751
17 Sep 12	127.00000 -6.00	133.50	127.00	133.50	21,447
14 Sep 12	133.00000 +0.00	133.00	133.00	133.00	2,650
13 Sep 12	133.00101 -2.10	138.00	133.00	138.00	1,464
12 Sep 12	135.10001 -14.90	135.10	135.10	135.10	154
11 Sep 12	150.00000 -5.00	155.00	144.50	155.00	3,043
10 Sep 12	155.00011 -3.00	160.00	155.00	157.50	3,203
07 Sep 12	158.00000 +3.00	158.00	155.00	157.50	3,800
06 Sep 12	155.00000 +7.00	157.50	155.00	157.50	500
05 Sep 12	148.00000 -7.00	157.50	148.00	157.50	1,000
04 Sep 12	155.00011 -25.00	163.00	155.00	163.00	13,830
03 Sep 12	180.00000 +0.00	184.00	180.00	184.00	1,000
31 Aug 12	180.00000 +0.00	184.00	180.00	184.00	1,200
29 Aug 12	180.00000 -10.00	185.00	180.00	185.00	120
28 Aug 12	190.00000 +3.50	190.00	170.00	186.50	6,083
24 Aug 12	186.50000 -3.50	186.50	182.80	186.00	1,000
23 Aug 12	190.00000 +9.00	190.00	180.00	185.00	51,500
20 Aug 12	181.00000 +1.00	185.00	181.00	185.00	1,092
17 Aug 12	180.00000 +0.00	185.00	180.00	185.00	100
16 Aug 12	180.00000 +0.00	185.00	180.00	185.00	1,160
15 Aug 12	180.00000 -1.50	185.00	180.00	185.00	3,148
14 Aug 12	181.50000 -8.50	193.90	175.00	193.00	7,690
13 Aug 12	190.00000 +30.00	193.00	174.25	174.25	50,810
09 Aug 12	160.00000 -2.00	161.00	152.00	160.50	6,210
08 Aug 12	162.00000 -10.00	162.00	145.00	162.00	49,823
07 Aug 12	172.00000 -2.00	172.00	172.00	172.00	1,069
06 Aug 12	174.00000 -3.00	177.00	174.00	177.00	14,100
03 Aug 12	177.00000 -10.00	185.00	177.00	185.00	3,362
02 Aug 12	187.00000 -10.00	187.00	185.00	187.00	9,000
01 Aug 12	197.00000 -6.00	203.00	196.00	203.00	4,900
27 Jul 12	203.00000 -2.60	210.00	203.00	206.50	6,000
25 Jul 12	205.60001 +3.60	206.50	205.60	206.00	1,000
24 Jul 12	202.00000 +0.00	210.00	202.00	205.00	37,500
23 Jul 12	202.00000 +0.00	202.00	202.00	202.00	77
20 Jul 12	202.00000 -1.00	206.00	202.00	206.00	500
18 Jul 12	203.00000 +3.00	206.00	203.00	203.50	4,250
17 Jul 12	200.00000 +0.00	203.50	200.00	203.50	200
16 Jul 12	200.00000 -10.00	210.00	200.00	210.00	4,260
13 Jul 12	210.00011 +2.66	213.00	205.00	213.00	12,807
12 Jul 12	207.33630 -12.66	218.00	207.34	218.00	4,200
11 Jul 12	220.00000 +0.00	220.00	215.00	220.00	12,500
10 Jul 12	220.00000 -5.00	227.00	220.00	227.00	4,750
09 Jul 12	225.00000 -2.00	229.00	225.00	228.50	37
06 Jul 12	227.00000 +0.00	233.00	227.00	231.00	5,462
05 Jul 12	227.00000 -20.00	247.00	220.00	247.00	35,981
04 Jul 12	247.00000 -13.00	255.00	220.00	255.00	69,556
03 Jul 12	260.00000 -53.00	300.00	260.00	300.00	39,160
02 Jul 12	313.00000 -2.80	319.04	313.00	315.00	2,642
29 Jun 12	315.79999 +5.80	318.00	308.00	311.00	12,015
28 Jun 12	310.00000 +0.00	311.00	310.00	311.00	1,000
27 Jun 12	310.00000 +0.00	312.50	310.00	312.50	1,010
26 Jun 12	310.00000 -13.00	312.50	310.00	312.50	2,823
25 Jun 12	323.00000 -2.00	323.00	313.00	323.00	12,500
22 Jun 12	325.00000 -1.00	326.50	325.00	326.50	2,500
21 Jun 12	326.00000 +1.00	327.50	326.00	327.50	1,700
20 Jun 12	325.00000 -3.00	325.00	325.00	325.00	2,400
19 Jun 12	328.00000 +4.13	329.00	328.00	328.00	2,000
14 Jun 12	323.87000 +0.87	328.00	323.87	326.50	831
13 Jun 12	323.00000 -12.00	330.00	323.00	330.00	9,000
12 Jun 12	335.00000 -0.50	337.50	335.00	337.50	1,000
11 Jun 12	335.50000 -3.50	337.50	330.00	337.50	1,614
08 Jun 12	339.00000 +4.00	339.00	338.50	338.50	2,000
07 Jun 12	335.00000 +0.00	338.50	335.00	338.50	2,500
06 Jun 12	335.00000 -3.70	338.50	335.00	338.50	2,000
01 Jun 12	338.70001 -4.17	342.87	338.70	342.87	3,388
31 May 12	342.87000 +2.87	348.00	342.87	345.00	5,040
30 May 12	340.00000 -2.00	347.25	338.25	342.00	18,773
29 May 12	342.00000 +4.00	342.00	338.00	341.00	1,806
28 May 12	338.00000 -1.38	345.00	338.00	341.00	7,740
24 May 12	339.38000 +6.38	341.00	335.00	337.50	13,965
23 May 12	333.00000 -5.00	337.50	333.00	337.50	4,000
22 May 12	338.00000 -7.75	341.00	338.00	341.00	1,450
21 May 12	345.75000 +15.35	345.75	335.00	335.00	8,250
18 May 12	330.39999 -0.40	334.00	330.40	334.00	2,000
17 May 12	330.79999 -2.20	335.50	330.80	333.00	1,020
16 May 12	333.00000 -4.00	333.00	330.00	333.00	2,500
15 May 12	337.00000 +1.00	337.50	335.00	337.50	7,530
14 May 12	336.00000 -6.12	337.50	336.00	337.50	2,080
11 May 12	342.12000 +6.12	342.12	339.00	339.00	300
10 May 12	336.00000 +0.00	339.15	336.00	337.50	1,490
09 May 12	336.00000 -4.00	338.00	330.00	338.00	10,875
08 May 12	340.00000 -13.88	347.12	340.00	347.12	6,762
04 May 12	353.88000 -4.62	360.75	347.17	358.50	10,902
03 May 12	358.50000 +3.50	377.00	358.50	363.50	39,782
02 May 12	355.00000 +16.12	355.00	334.00	336.50	15,172
01 May 12	338.88000 +21.88	338.88	320.75	320.75	21,877
30 Apr 12	317.00000 +0.50	320.75	317.00	317.00	2,000
27 Apr 12	316.50000 +4.50	317.00	310.00	312.00	18,000
26 Apr 12	312.00000 +3.75	312.00	307.00	311.00	15,275
25 Apr 12	308.25000 +0.00	311.00	307.00	311.00	3,868
24 Apr 12	308.25000 -5.75	312.00	308.25	312.00	126
20 Apr 12	314.00000 -1.95	314.00	312.00	314.00	1,000
19 Apr 12	315.95001 +4.95	315.95	314.38	314.38	12,000
18 Apr 12	311.00000 -1.00	313.95	305.00	313.50	15,930
11 Apr 12	312.00000 -1.00	315.00	312.00	315.00	2,000
10 Apr 12	313.00000 -8.00	320.00	313.00	320.00	20,079
05 Apr 12	321.00000 -2.00	326.00	317.00	325.00	22,136
03 Apr 12	323.00000 +0.25	326.72	323.00	326.00	2,979
02 Apr 12	322.75000 +1.50	326.00	322.75	324.00	5,100
30 Mar 12	321.25000 -2.75	324.00	321.25	324.00	2,000
29 Mar 12	324.00000 +4.00	327.50	321.25	325.00	7,736
28 Mar 12	320.00000 -1.25	325.00	320.00	325.00	4,126
27 Mar 12	321.25000 -13.75	332.00	314.58	332.00	12,057
26 Mar 12	335.00000 -2.00	337.00	335.00	337.00	1,600
23 Mar 12	337.00000 -3.00	341.00	337.00	341.00	4,500
22 Mar 12	340.00000 -5.84	343.50	340.00	343.50	4,477
21 Mar 12	345.84000 -1.53	347.00	340.00	347.00	6,268
20 Mar 12	347.37000 -2.89	348.50	347.37	348.50	1,100
19 Mar 12	350.25699 +2.26	350.26	343.87	346.50	2,100
16 Mar 12	348.00000 +4.13	348.00	346.50	346.50	1,500
15 Mar 12	343.87000 -5.00	348.87	343.87	348.87	5,855
14 Mar 12	348.87000 +0.00	352.76	348.87	351.50	575
13 Mar 12	348.87000 +0.00	351.50	343.20	351.50	4,000
12 Mar 12	348.87000 -4.33	352.00	348.00	352.00	6,368
08 Mar 12	353.20001 -8.80	355.00	353.00	355.00	4,106
06 Mar 12	362.00000 -0.55	365.95	352.00	364.50	8,306
05 Mar 12	362.54999 -3.83	364.50	362.00	364.50	5,600
01 Mar 12	366.38000 +0.08	366.38	362.62	364.50	622
29 Feb 12	366.29999 +3.30	366.30	360.87	363.50	9,092
28 Feb 12	363.00000 -4.00	366.13	361.47	363.50	12,379
27 Feb 12	367.00000 +5.87	367.00	360.00	363.50	16,000
24 Feb 12	361.13000 -0.12	363.50	361.13	363.50	535
23 Feb 12	361.25000 -7.50	368.75	361.25	365.00	9,026
22 Feb 12	368.75000 +3.75	368.75	363.00	366.00	2,895
21 Feb 12	365.00000 -5.00	374.00	365.00	372.50	32,856
20 Feb 12	370.00000 +8.50	372.00	361.16	361.16	17,316
17 Feb 12	361.50000 +6.50	361.50	353.00	355.00	3,153
16 Feb 12	355.00000 -5.00	356.25	355.00	356.25	4,105
15 Feb 12	360.00000 -8.00	362.00	357.51	362.00	16,583
14 Feb 12	368.00000 +1.00	368.00	362.00	365.00	7,535
13 Feb 12	367.00000 +21.00	367.00	352.50	352.50	24,686
10 Feb 12	346.00000 +0.00	354.13	340.07	343.50	23,283
09 Feb 12	346.00000 -0.45	346.00	340.87	344.50	5,878
08 Feb 12	346.45001 +3.45	346.50	341.00	343.50	7,891
07 Feb 12	343.00000 +3.00	343.50	343.00	343.00	5,583
06 Feb 12	340.00000 -3.75	343.75	340.00	342.50	6,903
03 Feb 12	343.75000 +0.25	344.38	340.87	343.50	1,339
02 Feb 12	343.50000 +5.50	346.13	343.50	343.50	8,311
01 Feb 12	338.00000 -3.00	345.00	338.00	341.00	302
31 Jan 12	341.00000 +1.00	341.00	339.00	339.00	4,000
30 Jan 12	340.00000 -2.00	340.00	337.00	340.00	5,000
27 Jan 12	342.00000 -2.50	349.80	335.00	345.00	14,800
26 Jan 12	344.50000 +7.50	349.50	344.50	344.50	16,800
25 Jan 12	337.00000 +7.00	343.75	331.25	335.00	36,655
24 Jan 12	330.00000 -6.00	335.00	330.00	335.00	7,000
23 Jan 12	336.00000 -4.00	341.00	336.00	341.00	13,000
20 Jan 12	340.00000 -0.50	348.00	338.00	345.00	5,408
19 Jan 12	340.50000 -3.50	346.00	340.50	344.00	3,950
18 Jan 12	344.00000 +7.75	348.00	344.00	344.00	21,630
17 Jan 12	336.25000 -3.48	350.00	336.25	337.00	35,465
16 Jan 12	339.72900 -8.77	339.73	337.00	339.73	9,399
13 Jan 12	348.50000 +2.00	351.85	342.00	342.50	25,184
12 Jan 12	346.50000 +11.50	347.00	333.75	333.75	18,076
11 Jan 12	335.00000 +0.00	342.00	329.15	335.00	16,282
10 Jan 12	335.00000 +37.00	335.00	302.95	302.95	18,319
09 Jan 12	298.00000 +0.00	303.00	298.00	298.00	7,031
06 Jan 12	298.00000 +2.00	298.00	291.70	294.00	1,124
05 Jan 12	296.00000 +8.50	296.00	292.00	295.00	7,773
03 Jan 12	287.50000 -12.40	299.00	287.50	295.00	6,529
30 Dec 11	299.89999 +4.95	299.90	295.00	295.00	810
29 Dec 11	294.95001 +2.95	295.00	294.00	294.00	2,339
28 Dec 11	292.00000 +6.50	292.00	290.00	290.00	2,896
23 Dec 11	285.50000 -6.50	288.00	285.50	288.00	137
22 Dec 11	292.00000 +0.00	292.00	285.10	288.00	1,850
21 Dec 11	292.00000 +1.10	292.00	285.10	288.00	6,548
20 Dec 11	290.89999 +5.90	290.90	288.00	288.00	510
19 Dec 11	285.00000 -4.25	296.75	283.50	293.00	16,726
16 Dec 11	289.25000 -9.75	294.12	289.25	294.12	2,700
15 Dec 11	299.00000 +0.00	299.00	295.00	295.00	200
14 Dec 11	299.00000 +4.00	299.00	295.00	295.00	12,600
13 Dec 11	295.00000 +3.00	295.00	292.00	292.00	5,000
12 Dec 11	292.00000 +0.00	292.00	289.00	289.00	1,000
09 Dec 11	292.00000 -6.00	297.00	288.00	290.00	17,400
08 Dec 11	298.00000 +1.00	298.00	290.00	294.00	1,000
07 Dec 11	297.00000 +9.00	297.00	284.10	288.00	6,815
06 Dec 11	288.00000 +1.00	296.90	288.00	288.00	13,515
05 Dec 11	287.00000 -2.25	287.00	278.99	283.00	9,663
02 Dec 11	289.25000 -2.75	290.07	284.00	290.07	10,950
01 Dec 11	292.00000 -6.75	298.00	292.00	295.00	14,541
30 Nov 11	298.75000 +3.75	298.75	293.90	293.90	13,200
29 Nov 11	294.99991 +5.00	297.00	284.47	291.50	10,685
28 Nov 11	290.00000 -10.00	304.75	275.50	302.50	37,796
25 Nov 11	300.00000 +20.50	305.00	280.50	282.50	40,083
24 Nov 11	279.50000 +20.00	285.00	259.50	262.00	20,007
23 Nov 11	259.50000 +37.50	265.00	227.50	230.00	58,868
22 Nov 11	222.00000 +2.00	230.00	218.15	218.50	8,773
21 Nov 11	220.00000 +5.00	220.75	213.10	218.00	68,624
18 Nov 11	215.00000 +6.00	218.00	213.75	213.75	49,180
17 Nov 11	209.00000 +1.50	209.00	205.00	205.00	366
16 Nov 11	207.50000 +3.51	207.50	205.00	207.50	12,927
15 Nov 11	203.99001 +5.99	214.00	193.87	198.00	29,285
14 Nov 11	198.00000 +5.00	202.00	198.00	198.00	5,166
11 Nov 11	193.00000 +8.00	193.00	183.00	189.00	26,275
10 Nov 11	185.00000 +0.00	189.00	185.00	189.00	405
09 Nov 11	185.00000 +0.00	190.00	185.00	187.50	383
07 Nov 11	185.00000 +0.00	187.50	185.00	187.50	120
04 Nov 11	185.00000 +0.00	187.50	185.00	187.50	2,000
03 Nov 11	185.00000 -3.00	187.50	185.00	187.50	1,115
02 Nov 11	188.00000 +0.00	191.80	188.00	191.80	2,200
31 Oct 11	188.00000 -1.56	193.00	188.00	193.00	3,228
28 Oct 11	189.56340 +1.56	193.00	189.56	193.00	2,000
24 Oct 11	188.00000 -3.85	193.00	188.00	193.00	347
21 Oct 11	191.85001 +1.85	193.00	186.09	190.00	5,800
18 Oct 11	190.00000 -1.30	190.00	186.08	190.00	40
17 Oct 11	191.30000 +7.30	191.30	190.00	190.00	3,000
13 Oct 11	184.00000 -1.00	191.30	184.00	189.00	303
10 Oct 11	185.00000 -7.00	189.00	185.00	189.00	3,500
04 Oct 11	192.00000 +4.60	192.00	190.00	191.00	4,000
03 Oct 11	187.39999 -16.63	191.00	187.40	191.00	16,500
29 Sep 11	204.03000 -0.67	204.03	198.00	204.00	8,503
28 Sep 11	204.70000 -1.20	204.70	204.00	204.00	1,048
27 Sep 11	205.89999 +5.90	205.90	203.00	203.00	585
23 Sep 11	200.00000 -7.00	203.00	200.00	203.00	8,418
22 Sep 11	207.00000 -0.50	210.41	202.88	209.00	10,017
21 Sep 11	207.50000 -4.60	210.44	207.50	210.44	11,500
20 Sep 11	212.10001 +0.00	214.00	212.10	214.00	3,000
19 Sep 11	212.10001 -6.80	215.00	212.10	215.00	1,430
16 Sep 11	218.89999 -0.22	218.90	211.10	216.00	1,027
15 Sep 11	219.12000 +5.97	219.12	216.00	216.00	46
14 Sep 11	213.14999 +0.23	216.00	208.35	209.00	9,750
13 Sep 11	212.91991 +4.92	214.06	209.00	209.00	8,075
12 Sep 11	208.00000 +1.00	208.00	205.50	205.50	7,385
09 Sep 11	207.00000 -2.00	211.72	205.50	209.00	9,000
08 Sep 11	209.00000 -1.00	222.00	209.00	209.00	17,000
07 Sep 11	210.00000 +3.00	210.00	206.00	206.00	4,750
06 Sep 11	207.00000 +8.40	207.00	203.50	203.50	1,000
05 Sep 11	198.60001 +9.60	201.00	197.00	197.00	13,250
02 Sep 11	189.00000 -1.00	190.00	187.00	187.50	7,500
01 Sep 11	190.00000 +0.00	190.00	187.50	187.50	2,500
31 Aug 11	190.00000 +3.00	190.00	187.50	187.50	1,000
30 Aug 11	187.00000 -3.00	190.00	187.00	187.50	253
26 Aug 11	190.00000 +5.00	190.00	186.75	187.50	9,002
25 Aug 11	185.00000 +2.00	187.50	180.00	180.00	13,000
19 Aug 11	183.00000 -5.77	183.00	181.50	183.00	3,000
18 Aug 11	188.77000 -9.38	196.33	188.00	194.00	8,500
17 Aug 11	198.15150 +5.15	198.15	189.47	191.50	4,011
16 Aug 11	193.00000 +13.00	193.00	189.95	189.95	5,500
15 Aug 11	180.00000 -10.00	186.00	180.00	184.00	7,000
12 Aug 11	190.00000 +15.00	192.00	177.00	178.50	70,388
08 Aug 11	175.00000 -3.00	182.00	175.00	177.00	1,740
05 Aug 11	178.00000 -2.00	183.85	173.00	181.00	13,500
04 Aug 11	180.00000 +0.00	182.44	177.00	181.00	6,393
03 Aug 11	180.00000 -5.00	181.50	180.00	181.50	6,000
02 Aug 11	185.00000 -4.38	185.00	180.00	185.00	16,753
01 Aug 11	189.37500 -12.13	195.00	183.25	195.00	23,700
29 Jul 11	201.50000 -1.50	204.13	198.00	204.00	24,000
28 Jul 11	203.00000 +0.00	204.00	203.00	203.00	5,000
27 Jul 11	203.00000 +18.00	203.00	190.00	190.00	6,398
26 Jul 11	185.00000 +15.00	188.00	181.05	181.05	60,206
25 Jul 11	170.00000 +20.00	170.00	151.19	151.19	17,624
22 Jul 11	150.00000 +6.50	150.00	140.00	143.50	7,865
20 Jul 11	143.50000 +0.94	143.50	142.00	142.50	4,000
19 Jul 11	142.56000 +1.56	142.56	142.50	142.56	5,500
18 Jul 11	141.00000 -1.56	144.00	141.00	144.00	4,000
14 Jul 11	142.56000 +0.00	144.00	142.56	144.00	105
12 Jul 11	142.56000 -5.44	144.00	142.56	144.00	71
11 Jul 11	148.00000 +1.00	148.00	144.00	144.00	3,300
08 Jul 11	147.00000 +2.00	147.00	142.50	142.50	329
06 Jul 11	145.00000 +3.00	145.00	142.50	142.50	5,000
05 Jul 11	142.00000 -4.00	142.00	139.47	142.00	5,100
30 Jun 11	146.00000 +0.00	146.00	142.00	142.00	10,000
24 Jun 11	146.00000 +9.00	146.00	141.50	141.50	4,000
23 Jun 11	137.00000 -6.00	141.50	137.00	141.50	12,000
17 Jun 11	143.00000 -2.00	145.00	143.00	143.00	250
16 Jun 11	145.00000 -1.00	146.00	141.62	143.00	8,523
13 Jun 11	146.00000 +1.55	146.00	143.00	143.00	5,022
10 Jun 11	144.45000 -0.55	144.75	142.50	142.50	13,500
09 Jun 11	145.00000 +2.00	145.00	141.50	141.50	6,854
07 Jun 11	143.00000 +0.57	143.00	141.50	141.50	70
03 Jun 11	142.42900 +2.43	144.00	140.50	143.00	18,339
02 Jun 11	140.00000 -6.00	145.00	140.00	145.00	41,535
01 Jun 11	146.00000 +4.00	148.40	146.00	146.00	2,000
31 May 11	142.00000 +0.04	150.00	137.00	141.00	66,121
27 May 11	141.96001 -7.70	148.00	138.00	148.00	15,762
25 May 11	149.66000 -0.22	153.50	149.66	152.00	2,000
24 May 11	149.88000 -16.62	163.00	149.75	163.00	17,250
20 May 11	166.50000 -3.50	171.00	163.00	169.00	16,335
19 May 11	170.00000 -15.00	182.00	169.00	182.00	7,750
16 May 11	185.00000 -2.50	188.75	182.50	187.50	11,000
13 May 11	187.50000 +0.00	187.50	185.05	187.50	10,065
12 May 11	187.50000 -5.00	187.50	185.00	187.50	10,000
09 May 11	192.50000 +5.25	192.50	190.00	190.00	10,000
06 May 11	187.25000 +5.19	187.25	182.06	185.00	15,490
04 May 11	182.06000 -5.97	188.00	182.06	188.00	1,046
03 May 11	188.03000 -2.22	189.50	188.03	189.50	254
28 Apr 11	190.25000 +0.25	190.25	188.03	189.50	2,185
27 Apr 11	190.00000 +0.00	190.00	189.50	190.00	5,500
26 Apr 11	190.00000 +0.00	191.00	190.00	191.00	1,672
21 Apr 11	190.00000 +0.00	191.00	190.00	191.00	905
20 Apr 11	190.00000 +1.96	191.00	190.00	190.00	516
19 Apr 11	188.03999 +0.04	190.00	188.04	190.00	200
13 Apr 11	188.00000 +0.00	190.00	188.00	190.00	623
12 Apr 11	188.00000 -0.10	190.00	188.00	190.00	3,048
11 Apr 11	188.10001 -4.90	188.10	188.10	188.10	29
07 Apr 11	193.00000 +4.90	193.00	193.00	193.00	52
04 Apr 11	188.10001 +0.10	193.00	185.00	193.00	9,659
01 Apr 11	188.00000 -2.08	193.00	188.00	193.00	1,076
31 Mar 11	190.08000 +0.00	194.00	190.08	194.00	166
30 Mar 11	190.08000 -4.12	194.00	190.00	193.00	5,228
29 Mar 11	194.20000 -3.80	197.50	193.00	196.50	15,354
28 Mar 11	198.00000 -8.00	198.02	195.00	198.02	7,015
22 Mar 11	206.00000 +2.05	206.00	204.00	204.00	2,000
21 Mar 11	203.95000 +3.95	203.95	200.05	202.50	12,435
18 Mar 11	200.00000 -0.05	200.00	200.00	200.00	31,000
17 Mar 11	200.05000 -2.95	202.50	200.05	201.50	50
14 Mar 11	203.00000 -1.40	206.50	203.00	206.50	2,500
11 Mar 11	204.39999 +1.40	206.50	204.40	204.40	39
10 Mar 11	203.00000 -0.09	204.00	203.00	204.00	500
09 Mar 11	203.09000 +3.09	207.50	203.09	207.50	135
08 Mar 11	200.00000 -5.00	207.50	200.00	207.50	10,000
07 Mar 11	205.00000 +1.91	208.40	203.09	207.50	20,098
04 Mar 11	203.09000 -3.91	207.50	203.09	207.50	1,106
03 Mar 11	207.00000 +7.00	207.50	207.00	207.50	3,000
02 Mar 11	200.00000 -9.30	207.50	200.00	207.50	19,614
01 Mar 11	209.30000 +5.85	209.30	203.00	207.50	8,735
28 Feb 11	203.45000 -2.55	207.50	203.45	207.50	47
24 Feb 11	206.00000 -6.00	211.00	206.00	211.00	12,349
22 Feb 11	212.00000 -6.00	212.00	212.00	212.00	104
18 Feb 11	218.00000 +6.00	218.00	215.00	215.00	1,500
17 Feb 11	212.00000 -6.00	215.00	212.00	215.00	10
16 Feb 11	218.00000 +8.00	218.00	218.00	218.00	906
15 Feb 11	210.00000 -5.00	210.00	210.00	210.00	60
14 Feb 11	215.00000 +0.00	215.00	215.00	215.00	17,600
11 Feb 11	215.00000 +0.00	215.00	215.00	215.00	30
09 Feb 11	215.00000 +1.00	215.00	215.00	215.00	10,000
08 Feb 11	214.00000 -1.00	215.00	212.50	215.00	6,000
07 Feb 11	215.00000 +0.00	215.00	215.00	215.00	46
04 Feb 11	215.00000 +0.00	215.00	215.00	215.00	1,977
03 Feb 11	215.00000 +0.00	215.00	215.00	215.00	50
02 Feb 11	215.00000 +0.00	215.00	215.00	215.00	40,000
01 Feb 11	215.00000 -2.50	217.50	215.00	217.50	20,000
31 Jan 11	217.50000 +0.00	217.50	217.50	217.50	250
28 Jan 11	217.50000 -2.50	220.00	217.50	220.00	5,038
27 Jan 11	220.00000 +0.00	220.00	220.00	220.00	1,500
26 Jan 11	220.00000 +2.50	220.00	220.00	220.00	2,017
25 Jan 11	217.50000 +0.00	220.00	217.50	217.50	10,580
24 Jan 11	217.50000 +1.50	217.50	217.50	217.50	454
21 Jan 11	216.00000 -1.50	217.50	215.00	215.00	2,528
20 Jan 11	217.50000 +0.00	217.50	217.50	217.50	1,466
19 Jan 11	217.50000 +0.00	217.50	217.50	217.50	1,612
18 Jan 11	217.50000 -2.50	220.00	217.50	220.00	5,090
17 Jan 11	220.00000 +5.00	222.50	220.00	220.00	11,364
14 Jan 11	215.00000 -2.50	217.50	215.00	217.50	13,411
12 Jan 11	217.50000 +2.50	217.50	215.00	215.00	8,352
11 Jan 11	215.00000 +5.00	215.00	210.00	210.00	11,122
10 Jan 11	210.00000 +0.00	210.00	210.00	210.00	5,683
07 Jan 11	210.00000 +0.00	210.00	210.00	210.00	5,798
06 Jan 11	210.00000 +0.00	210.00	210.00	210.00	53,500
04 Jan 11	210.00000 +0.00	210.00	210.00	210.00	2,173
23 Dec 10	210.00000 +0.00	210.00	210.00	210.00	3,480
22 Dec 10	210.00000 +0.00	210.00	210.00	210.00	7,000
21 Dec 10	210.00000 +0.00	210.00	210.00	210.00	5,000
17 Dec 10	210.00000 +0.00	210.00	210.00	210.00	12,500
16 Dec 10	210.00000 +0.00	210.00	210.00	210.00	24,444
15 Dec 10	210.00000 -3.50	210.00	210.00	210.00	2,034
14 Dec 10	213.50000 -1.50	215.00	213.50	215.00	5,000
13 Dec 10	215.00000 +10.00	215.00	212.50	212.50	4,750
09 Dec 10	205.00000 +0.00	205.00	202.50	205.00	7,000
07 Dec 10	205.00000 -2.50	207.50	205.00	207.50	8,818
06 Dec 10	207.50000 +0.00	207.50	207.50	207.50	2,500
03 Dec 10	207.50000 +0.00	207.50	207.50	207.50	10,000
02 Dec 10	207.50000 -2.50	210.00	207.50	210.00	27,000
01 Dec 10	210.00000 +0.00	210.00	210.00	210.00	1,000
29 Nov 10	210.00000 +0.00	210.00	210.00	210.00	2,000
26 Nov 10	210.00000 +2.50	210.00	207.50	207.50	10,000
25 Nov 10	207.50000 +0.00	207.50	207.50	207.50	1,000
24 Nov 10	207.50000 +0.00	207.50	207.50	207.50	1,500
23 Nov 10	207.50000 +0.00	207.50	207.50	207.50	721
22 Nov 10	207.50000 +0.00	207.50	207.50	207.50	1,000
18 Nov 10	207.50000 +0.00	207.50	207.50	207.50	10,048
16 Nov 10	207.50000 -6.00	210.00	207.50	210.00	3,000
15 Nov 10	213.50000 +0.00	213.50	210.00	213.50	15,000
12 Nov 10	213.50000 +0.00	213.50	213.50	213.50	12,750
11 Nov 10	213.50000 +0.00	213.50	213.50	213.50	27,500
10 Nov 10	213.50000 +1.00	215.00	213.50	215.00	6,015
09 Nov 10	212.50000 +0.00	215.00	212.50	212.50	8,945
08 Nov 10	212.50000 +0.00	215.00	212.50	215.00	2,500
05 Nov 10	212.50000 -2.50	215.00	212.50	215.00	2,047
04 Nov 10	215.00000 +5.00	215.00	215.00	215.00	1,000
03 Nov 10	210.00000 +1.00	215.00	207.50	209.00	5,345
02 Nov 10	209.00000 -1.00	209.00	209.00	209.00	50,000
01 Nov 10	210.00000 -5.00	215.00	210.00	215.00	1,000
28 Oct 10	215.00000 +0.00	215.00	215.00	215.00	76,000
27 Oct 10	215.00000 +0.00	215.00	215.00	215.00	3,000
26 Oct 10	215.00000 +5.00	215.00	215.00	215.00	6,409
25 Oct 10	210.00000 +5.00	215.00	205.00	205.00	11,250
22 Oct 10	205.00000 +0.00	205.00	205.00	205.00	1,900
21 Oct 10	205.00000 +5.00	205.00	205.00	205.00	32,027
20 Oct 10	200.00000 +26.00	205.00	175.00	175.00	57,222
19 Oct 10	174.00000 +1.00	175.00	173.00	173.00	23,074
18 Oct 10	173.00000 +0.00	173.00	173.00	173.00	10,000
15 Oct 10	173.00000 +0.00	173.00	173.00	173.00	2,500
13 Oct 10	173.00000 +0.00	173.00	173.00	173.00	482
11 Oct 10	173.00000 +1.50	173.00	173.00	173.00	1,000
07 Oct 10	171.50000 +4.00	171.50	167.50	167.50	9,314
05 Oct 10	167.50000 +6.50	167.50	161.00	161.00	4,534
04 Oct 10	161.00000 +1.00	161.00	158.50	158.50	17,148
01 Oct 10	160.00000 +0.00	160.00	158.50	160.00	5,000
30 Sep 10	160.00000 +0.00	160.00	160.00	160.00	24
29 Sep 10	160.00000 +2.00	160.00	160.00	160.00	205
28 Sep 10	158.00000 +0.50	160.00	157.50	157.50	30,135
24 Sep 10	157.50000 +0.00	157.50	157.50	157.50	31
21 Sep 10	157.50000 +0.00	157.50	157.50	157.50	31
17 Sep 10	157.50000 +0.00	157.50	157.50	157.50	109
15 Sep 10	157.50000 +0.00	157.50	157.50	157.50	500
09 Sep 10	157.50000 +0.00	157.50	157.50	157.50	117,615
07 Sep 10	157.50000 -2.50	160.00	157.50	160.00	4,897
06 Sep 10	160.00000 -4.00	160.00	160.00	160.00	8,553
25 Aug 10	164.00000 +0.00	164.00	164.00	164.00	500
24 Aug 10	164.00000 +0.00	164.00	164.00	164.00	1,500
23 Aug 10	164.00000 +0.00	164.00	164.00	164.00	4,293
13 Aug 10	164.00000 -1.00	164.00	164.00	164.00	2,887
10 Aug 10	165.00000 +0.00	165.00	165.00	165.00	20
05 Aug 10	165.00000 +0.00	165.00	165.00	165.00	750
03 Aug 10	165.00000 +0.00	165.00	165.00	165.00	5,000
02 Aug 10	165.00000 -5.50	167.50	162.50	162.50	3,504
30 Jul 10	170.50000 -2.50	173.00	170.50	173.00	10,500
26 Jul 10	173.00000 -1.00	173.00	173.00	173.00	140,000
21 Jul 10	174.00000 +0.00	174.00	174.00	174.00	26,500
20 Jul 10	174.00000 +0.00	174.00	174.00	174.00	7,000
19 Jul 10	174.00000 +0.00	174.00	174.00	174.00	2,500
14 Jul 10	174.00000 +0.00	174.00	174.00	174.00	12
12 Jul 10	174.00000 +0.00	174.00	174.00	174.00	4,407
09 Jul 10	174.00000 +0.00	174.00	174.00	174.00	12
08 Jul 10	174.00000 +1.00	174.00	173.00	173.00	3,100
07 Jul 10	173.00000 +0.00	173.00	173.00	173.00	2,000
06 Jul 10	173.00000 +0.00	173.00	173.00	173.00	2,551
05 Jul 10	173.00000 -7.00	173.00	173.00	173.00	30
29 Jun 10	180.00000 -3.00	182.50	173.00	182.50	1,000
25 Jun 10	183.00000 -1.00	184.00	182.50	184.00	225
24 Jun 10	184.00000 -1.00	184.00	184.00	184.00	550
22 Jun 10	185.00000 -0.50	188.00	184.00	188.00	1,000
21 Jun 10	185.50000 -2.50	188.00	185.50	188.00	10,000
18 Jun 10	188.00000 +0.00	188.00	188.00	188.00	7,535
17 Jun 10	188.00000 +0.00	188.00	188.00	188.00	3,950
16 Jun 10	188.00000 -2.00	188.00	188.00	188.00	1,318
15 Jun 10	190.00000 -5.00	195.00	188.00	195.00	1,000
09 Jun 10	195.00000 +0.00	195.00	195.00	195.00	308
08 Jun 10	195.00000 +0.00	195.00	195.00	195.00	432
07 Jun 10	195.00000 +0.00	195.00	195.00	195.00	2,551
04 Jun 10	195.00000 +0.00	195.00	195.00	195.00	50
03 Jun 10	195.00000 +0.00	195.00	195.00	195.00	3,000
01 Jun 10	195.00000 +2.50	195.00	192.50	192.50	105,000
28 May 10	192.50000 +7.50	192.50	185.00	185.00	11,860
27 May 10	185.00000 -5.00	188.50	185.00	188.50	1,000
25 May 10	190.00000 -10.00	201.00	187.00	201.00	11,618
24 May 10	200.00000 +23.00	205.00	187.50	187.50	38,447
20 May 10	177.00000 +9.50	180.00	170.00	170.00	46,000
18 May 10	167.50000 -2.50	167.50	167.50	167.50	15,000
12 May 10	170.00000 +0.00	170.00	170.00	170.00	19
11 May 10	170.00000 +0.00	170.00	170.00	170.00	270
10 May 10	170.00000 +1.00	170.00	170.00	170.00	50,000
07 May 10	169.00000 -11.00	177.50	166.50	177.50	8,741
04 May 10	180.00000 +7.50	182.50	172.50	172.50	17,835
30 Apr 10	172.50000 +2.50	172.50	170.00	170.00	2,833
29 Apr 10	170.00000 +0.00	170.00	169.00	170.00	8,000
28 Apr 10	170.00000 +10.00	170.00	170.00	170.00	1,359
27 Apr 10	160.00000 +15.00	170.00	148.00	148.00	51,500
26 Apr 10	145.00000 -0.50	148.00	144.50	144.50	55,000
23 Apr 10	145.50000 +1.50	148.50	145.50	148.50	2,500
22 Apr 10	144.00000 +3.50	148.50	142.50	142.50	25,000
21 Apr 10	140.50000 +0.00	142.50	140.50	140.50	95,000
20 Apr 10	140.50000 +0.00	140.50	140.50	140.50	45,000
19 Apr 10	140.50000 +0.00	140.50	140.50	140.50	25,300
16 Apr 10	140.50000 +0.00	140.50	140.50	140.50	18,890
15 Apr 10	140.50000 +4.00	140.50	136.50	136.50	61,270
14 Apr 10	136.50000 +1.00	136.50	134.50	134.50	51,434
13 Apr 10	135.50000 +0.00	135.50	135.50	135.50	4,025
07 Apr 10	135.50000 +0.00	135.50	135.50	135.50	2,600
01 Apr 10	135.50000 +0.00	135.50	135.50	135.50	5,000
31 Mar 10	135.50000 -0.50	136.00	135.50	136.00	22
30 Mar 10	136.00000 +0.00	136.00	136.00	136.00	271
29 Mar 10	136.00000 +0.00	136.00	136.00	136.00	114
26 Mar 10	136.00000 +0.00	136.00	136.00	136.00	16
23 Mar 10	136.00000 +0.50	136.00	136.00	136.00	13,913
22 Mar 10	135.50000 -2.00	137.50	135.50	135.50	5,106
17 Mar 10	137.50000 +0.00	137.50	137.50	137.50	13,000
16 Mar 10	137.50000 +0.00	137.50	137.50	137.50	9
15 Mar 10	137.50000 +0.00	137.50	136.50	137.50	21,660
12 Mar 10	137.50000 +1.50	137.50	136.00	136.00	13,000
11 Mar 10	136.00000 -1.50	137.50	136.00	137.50	9,500
08 Mar 10	137.50000 -8.00	145.50	137.50	144.50	51,500
04 Mar 10	145.50000 +0.00	145.50	145.50	145.50	40
02 Mar 10	145.50000 +0.00	145.50	145.50	145.50	120
01 Mar 10	145.50000 +0.00	145.50	145.50	145.50	15,089
26 Feb 10	145.50000 +0.00	145.50	145.50	145.50	2,500
25 Feb 10	145.50000 +0.00	145.50	145.50	145.50	3,822
22 Feb 10	145.50000 +1.40	145.50	145.50	145.50	1,000
16 Feb 10	144.10001 +0.60	145.50	143.50	143.50	11,000
10 Feb 10	143.50000 -2.00	143.50	143.50	143.50	454
05 Feb 10	145.50000 +0.00	145.50	143.50	145.50	500
03 Feb 10	145.50000 +0.00	145.50	145.50	145.50	5,070
02 Feb 10	145.50000 -2.00	147.50	145.50	147.50	2,148
01 Feb 10	147.50000 +0.00	147.50	147.50	147.50	500
29 Jan 10	147.50000 +0.00	147.50	147.50	147.50	38
28 Jan 10	147.50000 +2.00	147.50	147.50	147.50	1,000
25 Jan 10	145.50000 -2.00	145.50	145.50	145.50	538
22 Jan 10	147.50000 -1.00	147.50	145.50	147.50	1,682
21 Jan 10	148.50000 +2.00	148.50	146.50	146.50	12,552
20 Jan 10	146.50000 +0.00	146.50	146.50	146.50	2,500
19 Jan 10	146.50000 +1.50	146.50	146.00	146.00	20,700
18 Jan 10	145.00000 +0.00	146.00	145.00	145.00	4,108
15 Jan 10	145.00000 +0.00	145.00	145.00	145.00	2,000
13 Jan 10	145.00000 +1.00	145.00	145.00	145.00	1,102
11 Jan 10	144.00000 +0.00	145.00	144.00	144.00	99
07 Jan 10	144.00000 +1.00	144.00	144.00	144.00	40
05 Jan 10	143.00000 +0.50	144.00	143.00	143.00	1,000
04 Jan 10	142.50000 +2.50	144.00	142.50	142.50	643
31 Dec 09	140.00000 +0.00	142.50	140.00	140.00	2,000
29 Dec 09	140.00000 +0.00	140.00	140.00	140.00	2,500