FUNDMANAGER.co.uk

Checkit PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	15.00000 -0.25	15.50	14.55	15.25	318,717
19 Oct 26	15.25000 +0.00	15.40	15.00	15.25	25,109
16 Oct 26	15.25000 -0.25	15.85	15.00	15.50	218,055
15 Oct 26	15.50000 -0.50	16.15	15.15	16.00	296,100
14 Oct 26	16.00000 +0.00	16.35	15.67	16.00	95,523
13 Oct 26	16.00000 -0.25	16.60	15.78	16.25	35,498
12 Oct 26	16.25000 +0.25	17.00	15.50	16.00	10,289
09 Oct 26	16.00000 +0.00	16.30	15.70	16.00	422,560
08 Oct 26	16.00000 -0.25	17.00	15.70	16.25	39,766
07 Oct 26	16.25000 -0.25	17.00	15.50	16.50	39,863
06 Oct 26	16.50000 +0.00	17.00	16.02	16.50	39,480
05 Oct 26	16.50000 +0.00	17.00	16.00	16.50	52,298
02 Oct 26	16.50000 +0.25	16.70	16.00	16.25	353,782
01 Oct 26	16.25000 -0.25	17.00	16.00	16.50	384,331
30 Sep 26	16.50000 +0.50	16.60	15.50	16.00	941,377
29 Sep 26	16.00000 +0.00	16.50	15.50	16.00	188,687
28 Sep 26	16.00000 -6.50	19.00	15.00	18.50	3,748,146
25 Sep 26	22.50000 +0.00	23.00	22.00	22.50	128,056
24 Sep 26	22.50000 +0.00	24.00	22.35	22.50	185,987
23 Sep 26	22.50000 -1.00	24.00	22.50	23.50	817,008
22 Sep 26	23.50000 +0.00	24.00	23.00	23.50	225,327
21 Sep 26	23.50000 +0.00	24.00	23.00	23.50	667,254
18 Sep 26	23.50000 +0.00	24.00	23.00	23.50	479,432
17 Sep 26	23.50000 +0.00	24.00	23.38	23.50	46,942
16 Sep 26	23.50000 +0.00	25.00	23.37	23.50	316,466
15 Sep 26	23.50000 -0.50	25.00	23.10	24.00	455,542
14 Sep 26	24.00000 +0.00	25.00	23.00	24.00	491,079
11 Sep 26	24.00000 -1.00	25.00	23.00	24.50	710,490
10 Sep 26	25.00000 +1.50	26.00	23.51	23.51	5,757,007
09 Sep 26	23.50000 +1.00	23.89	21.55	22.50	531,627
08 Sep 26	22.50000 +1.50	24.00	21.00	22.50	1,396,868
07 Sep 26	21.00000 +0.00	21.00	20.51	21.00	6,500
04 Sep 26	21.00000 +0.00	21.98	20.39	21.00	122,052
03 Sep 26	21.00000 +0.00	22.00	21.00	21.00	9
02 Sep 26	21.00000 +1.00	21.00	19.72	20.00	189,147
01 Sep 26	20.00000 +0.00	21.00	19.55	20.00	151,283
28 Aug 26	20.00000 +0.00	21.00	19.00	20.00	13,819
27 Aug 26	20.00000 +0.00	21.00	19.52	20.00	26,300
26 Aug 26	20.00000 +0.00	21.00	19.43	20.00	55,668
25 Aug 26	20.00000 +0.00	21.00	19.00	20.00	634
24 Aug 26	20.00000 +0.00	21.00	19.43	20.00	100,286
21 Aug 26	20.00000 +0.00	20.00	19.43	20.00	227,408
20 Aug 26	20.00000 +0.00	21.00	19.40	20.00	30,850
19 Aug 26	20.00000 -1.00	21.00	19.26	21.00	321,933
18 Aug 26	21.00000 +0.00	21.22	20.66	21.00	39,957
17 Aug 26	21.00000 +0.00	22.00	20.66	21.00	6,366
14 Aug 26	21.00000 +0.00	21.00	20.67	21.00	12,506
13 Aug 26	21.00000 +0.00	22.00	20.67	21.00	4,757
12 Aug 26	21.00000 +0.00	22.00	21.00	21.00	409
11 Aug 26	21.00000 +0.00	22.00	20.65	21.00	19,613
10 Aug 26	21.00000 -0.50	22.00	21.00	21.50	28,141
07 Aug 26	21.50000 +2.00	21.90	20.00	20.00	247,023
06 Aug 26	19.50000 +0.50	20.00	18.00	19.00	43,555
05 Aug 26	19.00000 +0.00	19.40	19.00	19.00	20,000
04 Aug 26	19.00000 +0.50	19.00	18.90	18.90	60,032
03 Aug 26	18.50000 +0.00	19.00	18.00	18.50	652,159
31 Jul 26	18.50000 -0.50	20.00	18.32	19.00	80,006
30 Jul 26	19.00000 +0.00	19.10	18.28	19.00	45,920
29 Jul 26	19.00000 +0.00	20.00	18.00	19.00	16,135
28 Jul 26	19.00000 +0.00	19.98	18.00	19.00	60,022
27 Jul 26	19.00000 -0.50	20.00	18.26	19.50	259,429
24 Jul 26	19.50000 +0.00	20.00	19.10	19.50	250,310
23 Jul 26	19.50000 +0.00	19.75	19.00	19.50	15,884
22 Jul 26	19.50000 +0.00	19.50	19.00	19.50	1,700
21 Jul 26	19.50000 -0.50	19.50	19.00	19.50	250,402
20 Jul 26	20.00000 -1.00	20.00	20.00	20.00	5,000
17 Jul 26	21.00000 +0.00	21.00	20.00	21.00	10,100
16 Jul 26	21.00000 +0.00	21.00	21.00	21.00	0
15 Jul 26	21.00000 +0.00	22.00	21.00	21.00	63
14 Jul 26	21.00000 -0.50	22.00	19.50	21.50	200,762
13 Jul 26	21.50000 +0.00	22.00	21.00	21.50	4,104
10 Jul 26	21.50000 +0.00	23.00	21.00	22.00	207,098
09 Jul 26	21.50000 +0.00	21.50	21.00	21.50	2,500
08 Jul 26	21.50000 +0.00	21.51	21.50	21.50	2,354
07 Jul 26	21.50000 +0.00	22.00	21.50	21.50	54,684
06 Jul 26	21.50000 +0.00	21.55	21.06	21.50	33,079
03 Jul 26	21.50000 +0.00	22.00	21.00	21.50	41,261
02 Jul 26	21.50000 +0.00	22.00	21.06	21.50	14,842
01 Jul 26	21.50000 +0.00	21.64	21.06	21.50	9,377
30 Jun 26	21.50000 +0.00	22.00	21.00	21.50	213,579
29 Jun 26	21.50000 +0.00	21.50	21.00	21.50	10,018
26 Jun 26	21.50000 +0.00	21.50	21.40	21.50	25,000
25 Jun 26	21.50000 +0.00	21.50	21.06	21.50	32,390
24 Jun 26	21.50000 +0.00	21.78	21.50	21.50	869
23 Jun 26	21.50000 +0.00	21.80	21.06	21.50	54,906
22 Jun 26	21.50000 +0.00	22.00	21.14	21.50	97,898
19 Jun 26	21.50000 -0.50	21.88	21.20	21.88	55,764
18 Jun 26	22.00000 +0.00	22.00	21.60	22.00	7,135
17 Jun 26	22.00000 +0.00	23.00	21.14	22.00	44,379
16 Jun 26	22.00000 -1.00	24.00	21.00	23.00	308,139
15 Jun 26	23.00000 +0.00	23.94	22.00	23.00	36,163
12 Jun 26	23.00000 +0.00	23.30	22.25	23.00	52,699
11 Jun 26	23.00000 +0.00	23.40	22.22	23.00	52,622
10 Jun 26	23.00000 +0.00	23.40	22.22	23.00	28,004
09 Jun 26	23.00000 -1.00	24.00	21.55	24.00	361,164
08 Jun 26	24.00000 -1.00	24.00	23.22	24.00	45,001
05 Jun 26	25.00000 +0.00	25.00	24.00	25.00	43,271
04 Jun 26	25.00000 +0.00	25.00	24.00	25.00	14,903
03 Jun 26	25.00000 +0.00	25.00	25.00	25.00	43,984
02 Jun 26	25.00000 +0.00	26.00	24.10	25.00	92,950
01 Jun 26	25.00000 +0.00	26.00	24.00	25.00	68,544
29 May 26	25.00000 +0.00	25.70	24.26	25.00	49,671
28 May 26	25.00000 -0.50	25.78	24.50	25.50	204,782
27 May 26	25.50000 -0.50	25.60	25.00	25.60	65,166
26 May 26	26.00000 +0.00	27.00	24.26	26.00	204,261
22 May 26	26.00000 +1.00	27.00	24.50	25.00	348,034
21 May 26	25.00000 -1.00	27.00	25.00	26.00	142,034
20 May 26	26.00000 +0.00	27.00	25.10	26.00	183,917
19 May 26	26.00000 +0.00	26.40	25.00	26.00	45,293
18 May 26	26.00000 +0.00	27.00	25.70	26.00	57,523
15 May 26	26.00000 +1.00	27.00	25.00	26.00	197,577
14 May 26	25.00000 -1.00	27.00	25.00	26.00	22,354
13 May 26	26.00000 +0.00	26.60	25.00	26.00	220,994
12 May 26	26.00000 +0.00	27.00	25.58	26.00	54,646
11 May 26	26.00000 +0.50	27.00	26.00	26.00	10,388
08 May 26	25.50000 +0.50	26.50	24.75	25.00	98,423
07 May 26	25.00000 +0.00	26.00	25.00	25.00	63,656
06 May 26	25.00000 +0.50	26.00	24.00	24.50	235,387
05 May 26	24.50000 +0.00	25.00	24.20	24.50	154,551
01 May 26	24.50000 +0.00	25.00	23.26	24.50	244,391
30 Apr 26	24.50000 +0.00	25.00	24.00	24.50	153,339
29 Apr 26	24.50000 +0.50	24.80	23.56	24.00	52,476
28 Apr 26	24.00000 +0.00	24.00	23.56	24.00	3,500
27 Apr 26	24.00000 +1.00	24.80	22.00	23.00	187,064
24 Apr 26	23.00000 -2.50	26.00	22.26	25.50	356,990
23 Apr 26	25.50000 +0.00	27.00	25.00	25.50	232,153
22 Apr 26	25.50000 +1.50	26.84	24.00	24.00	602,198
21 Apr 26	24.00000 +0.00	25.00	23.58	24.00	67,023
20 Apr 26	24.00000 +0.00	25.00	23.55	24.00	92,988
17 Apr 26	24.00000 +0.00	24.65	23.00	24.00	109,481
16 Apr 26	24.00000 +1.00	25.00	22.82	23.00	588,128
15 Apr 26	23.00000 +0.00	23.88	22.61	23.00	155,794
14 Apr 26	23.00000 +0.00	24.00	22.61	23.00	106,108
13 Apr 26	23.00000 +0.00	24.00	22.00	23.00	143,725
10 Apr 26	23.00000 +2.00	23.50	21.00	21.00	700,191
09 Apr 26	21.00000 +0.50	22.00	20.00	20.50	465,546
08 Apr 26	20.50000 +1.50	21.75	18.90	19.00	928,837
07 Apr 26	19.00000 +1.00	19.24	17.71	18.00	1,061,431
02 Apr 26	18.00000 +0.00	18.20	17.66	18.00	570,003
01 Apr 26	18.00000 +0.00	18.50	17.50	18.00	201,537
31 Mar 26	18.00000 +0.00	18.50	17.50	18.00	57,229
30 Mar 26	18.00000 +0.00	18.35	17.50	18.00	23,645
27 Mar 26	18.00000 +0.00	18.50	17.50	18.00	894,951
26 Mar 26	18.00000 +3.75	19.00	16.70	16.70	2,441,036
25 Mar 26	14.25000 +0.00	14.60	14.25	14.25	34,912
24 Mar 26	14.25000 +0.00	14.50	13.99	14.25	490,019
23 Mar 26	14.25000 -0.25	14.57	14.00	14.50	39,023
20 Mar 26	14.50000 +0.25	14.88	14.03	14.25	140,270
19 Mar 26	14.25000 +0.00	14.25	14.16	14.25	67,027
18 Mar 26	14.25000 -0.50	15.00	14.11	14.75	110,385
17 Mar 26	14.75000 +0.00	15.00	14.51	14.75	29,013
16 Mar 26	14.75000 +0.00	15.00	14.71	14.75	77,024
13 Mar 26	14.75000 -0.50	15.18	14.50	15.18	77,329
12 Mar 26	15.25000 +0.00	15.42	15.10	15.25	21,331
11 Mar 26	15.25000 +0.00	15.43	15.09	15.25	245,896
10 Mar 26	15.25000 +0.50	15.43	15.09	15.09	245,896
09 Mar 26	14.75000 -0.50	15.11	14.65	15.11	19,820
06 Mar 26	15.25000 -0.25	16.00	15.02	15.50	138,110
05 Mar 26	15.50000 +0.00	16.00	15.20	15.50	132,000
04 Mar 26	15.50000 +0.00	15.89	15.50	15.50	82,629
03 Mar 26	15.50000 -1.00	17.00	15.20	16.50	205,461
02 Mar 26	16.50000 -1.00	18.00	16.00	17.50	268,934
27 Feb 26	17.50000 -0.50	18.30	17.00	18.00	441,123
26 Feb 26	18.00000 +0.00	18.40	18.00	18.00	2,717
25 Feb 26	18.00000 +0.00	19.00	18.00	18.00	34
24 Feb 26	18.00000 -0.50	18.77	17.00	18.00	513,263
23 Feb 26	18.50000 +0.50	19.00	17.55	18.00	547,616
20 Feb 26	18.00000 -0.50	19.00	17.36	18.50	300,369
19 Feb 26	18.50000 +1.25	19.40	18.00	19.00	122,749
18 Feb 26	17.25000 -0.25	17.50	17.03	17.50	108,485
17 Feb 26	17.50000 +0.00	17.50	17.05	17.50	26,500
16 Feb 26	17.50000 +0.00	18.00	17.35	17.50	94,156
13 Feb 26	17.50000 -0.75	18.00	17.26	18.00	251,830
12 Feb 26	18.25000 -0.25	18.25	18.02	18.25	60,274
11 Feb 26	18.50000 +0.00	19.00	18.00	18.50	141,449
10 Feb 26	18.50000 +0.00	18.57	18.06	18.50	9,833
09 Feb 26	18.50000 +0.00	19.00	18.00	18.50	42,028
06 Feb 26	18.50000 +0.00	18.60	18.06	18.50	90,789
05 Feb 26	18.50000 +0.00	19.00	18.01	18.50	16,541
04 Feb 26	18.50000 +0.00	18.55	18.01	18.50	14,070
03 Feb 26	18.50000 +0.00	19.00	18.00	18.50	49,527
02 Feb 26	18.50000 +0.00	19.00	18.50	18.50	162,224
30 Jan 26	18.50000 +0.00	18.89	17.60	18.50	211,763
29 Jan 26	18.50000 +0.00	19.00	18.44	18.50	148,219
28 Jan 26	18.50000 -0.25	19.45	18.00	18.75	115,708
27 Jan 26	18.75000 -0.50	19.30	18.33	19.25	166,687
26 Jan 26	19.25000 -0.25	20.00	19.00	19.50	90,069
23 Jan 26	19.50000 +0.00	20.00	19.01	19.50	14,477
22 Jan 26	19.50000 +0.00	20.00	19.20	19.50	90,804
21 Jan 26	19.50000 +0.00	19.94	19.25	19.50	670,310
20 Jan 26	19.50000 -0.50	20.20	19.12	20.00	175,442
19 Jan 26	20.00000 +0.00	20.00	19.64	20.00	87,200
16 Jan 26	20.00000 +0.00	20.89	19.00	20.00	32,410
15 Jan 26	20.00000 +0.50	20.00	19.10	19.50	190,400
14 Jan 26	19.50000 +0.00	19.58	19.10	19.50	94,915
13 Jan 26	19.50000 +0.00	19.94	19.50	19.50	50,607
12 Jan 26	19.50000 +0.00	20.00	19.50	19.50	12,001
09 Jan 26	19.50000 -1.00	20.50	19.21	20.50	646,200
08 Jan 26	20.50000 +0.00	20.50	20.00	20.50	15,769
07 Jan 26	20.50000 -0.50	20.50	20.00	20.50	40,345
06 Jan 26	21.00000 +0.00	21.99	20.05	21.00	65,014
05 Jan 26	21.00000 +0.00	21.00	20.01	21.00	19,320
02 Jan 26	21.00000 +0.00	21.99	21.00	21.00	2,926
31 Dec 25	21.00000 +0.00	21.17	20.66	21.00	15,578
30 Dec 25	21.00000 +0.00	21.36	20.01	21.00	51,602
29 Dec 25	21.00000 +0.00	21.99	20.71	21.00	43,291
24 Dec 25	21.00000 +0.00	21.99	20.66	21.00	15,174
23 Dec 25	21.00000 +1.40	21.99	20.20	21.00	137,233
22 Dec 25	19.60000 -1.40	21.99	19.60	21.00	51,516
19 Dec 25	21.00000 +1.00	21.90	20.50	20.50	192,506
18 Dec 25	20.00000 +0.00	21.00	19.65	20.00	210,959
17 Dec 25	20.00000 +0.00	20.50	19.55	20.00	137,243
16 Dec 25	20.00000 +0.00	20.20	19.50	20.00	67,954
15 Dec 25	20.00000 +0.00	20.99	19.50	20.00	17,505
12 Dec 25	20.00000 -0.50	20.08	19.50	20.08	41,776
11 Dec 25	20.50000 +0.00	20.94	20.08	20.50	14,691
10 Dec 25	20.50000 -0.50	20.78	20.00	20.78	54,353
09 Dec 25	21.00000 +0.50	22.00	20.16	21.00	29,784
08 Dec 25	20.50000 -0.50	22.00	20.00	21.00	45,378
05 Dec 25	21.00000 +0.00	22.00	20.16	21.00	10,966
04 Dec 25	21.00000 +0.00	21.80	20.26	21.00	121,997
03 Dec 25	21.00000 +0.00	22.00	20.00	21.00	150,717
02 Dec 25	21.00000 +0.50	21.70	20.56	20.56	52,429
01 Dec 25	20.50000 +0.00	21.00	20.50	20.50	266,367
28 Nov 25	20.50000 +1.50	21.00	19.90	19.90	559,280
27 Nov 25	19.00000 +0.00	19.80	18.70	19.00	125,000
26 Nov 25	19.00000 +1.00	19.00	18.48	18.48	554,867
25 Nov 25	18.00000 +0.00	18.88	17.55	18.00	218,077
24 Nov 25	18.00000 +0.00	19.00	17.38	18.00	148,723
21 Nov 25	18.00000 +0.00	19.00	17.50	18.00	225,005
20 Nov 25	18.00000 +0.00	19.00	17.26	18.00	6,049
19 Nov 25	18.00000 +0.00	19.00	17.00	18.00	2,332
18 Nov 25	18.00000 +0.00	18.30	17.18	17.50	43,293
17 Nov 25	18.00000 +0.00	18.33	17.33	18.00	13,840
14 Nov 25	18.00000 -1.00	19.05	17.31	19.00	221,509
13 Nov 25	19.00000 +0.50	20.00	18.10	18.50	765,947
12 Nov 25	18.50000 +1.00	19.00	18.00	18.00	359,886
11 Nov 25	17.50000 +0.00	18.00	17.00	17.50	9,524
10 Nov 25	17.50000 +0.50	18.00	16.85	17.00	254,414
07 Nov 25	17.00000 -1.00	18.99	16.41	18.00	283,736
06 Nov 25	18.00000 +0.00	18.99	17.20	18.00	305,778
05 Nov 25	18.00000 +1.00	19.00	17.11	17.50	755,084
04 Nov 25	17.00000 +1.00	17.89	16.14	16.50	589,581
03 Nov 25	16.00000 +1.75	17.00	14.17	14.50	481,570
31 Oct 25	14.25000 +0.25	14.25	14.25	14.25	68,458
30 Oct 25	14.00000 +0.25	14.00	14.00	14.00	327,323
29 Oct 25	13.75000 +0.00	14.13	13.12	13.75	49,450
28 Oct 25	13.75000 +1.00	13.75	13.75	13.75	13,018
27 Oct 25	12.75000 -0.50	13.00	12.35	13.00	349,116
24 Oct 25	13.25000 -0.50	14.00	12.77	13.75	103,469
23 Oct 25	13.75000 -0.50	14.15	13.75	14.15	110,709
22 Oct 25	14.25000 +0.00	14.50	14.10	14.25	123,606
21 Oct 25	14.25000 -0.50	14.55	13.70	14.55	111,000
20 Oct 25	14.75000 +0.00	15.00	14.55	14.75	4,301
17 Oct 25	14.75000 +0.00	16.00	14.50	14.75	208,180
16 Oct 25	14.75000 +0.00	15.50	14.75	14.75	19,786
15 Oct 25	14.75000 -0.25	15.50	14.75	15.00	149,918
14 Oct 25	15.00000 +0.00	15.50	14.50	15.00	63,166
13 Oct 25	15.00000 -1.00	15.26	14.68	15.26	160,931
10 Oct 25	16.00000 +0.00	16.87	15.25	16.00	109,311
09 Oct 25	16.00000 +0.00	16.87	15.55	16.00	72,869
08 Oct 25	16.00000 +0.00	16.00	15.00	16.00	60,055
07 Oct 25	16.00000 -0.50	16.00	15.26	16.00	68,113
06 Oct 25	16.50000 +0.00	17.00	16.06	16.50	26,360
03 Oct 25	16.50000 +0.00	16.50	16.06	16.50	3,000
02 Oct 25	16.50000 +0.00	17.00	16.50	16.50	216
01 Oct 25	16.50000 +0.00	17.00	16.00	16.50	15,149
30 Sep 25	16.50000 +0.00	16.60	16.00	16.50	598
29 Sep 25	16.50000 +0.00	16.60	16.06	16.50	32,851
26 Sep 25	16.50000 +1.00	16.70	16.00	16.00	42,489
25 Sep 25	15.50000 +0.00	16.00	15.50	15.50	3,100
24 Sep 25	15.50000 +0.00	15.90	15.06	15.50	127,458
23 Sep 25	15.50000 +0.00	15.94	15.00	15.50	269,421
22 Sep 25	15.50000 +0.00	15.94	15.00	15.50	4,999
19 Sep 25	15.50000 +0.00	15.95	15.50	15.50	121,676
18 Sep 25	15.50000 +0.00	15.50	15.02	15.50	32,734
17 Sep 25	15.50000 +0.00	15.68	15.16	15.50	42,383
16 Sep 25	15.50000 +0.00	15.70	15.11	15.50	47,439
15 Sep 25	15.50000 +0.00	15.98	15.10	15.50	19,500
12 Sep 25	15.50000 -0.50	16.00	15.10	16.00	235,856
11 Sep 25	16.00000 -0.50	16.80	16.00	16.50	125,638
10 Sep 25	16.50000 -1.50	17.04	16.06	17.04	76,813
09 Sep 25	18.00000 +0.00	18.00	17.04	18.00	12,159
08 Sep 25	18.00000 +0.00	18.00	17.64	18.00	5,834
05 Sep 25	18.00000 +0.00	18.95	17.04	18.00	190,413
04 Sep 25	18.00000 +0.00	18.00	17.12	18.00	68,043
03 Sep 25	18.00000 +0.00	18.90	17.00	18.00	130,803
02 Sep 25	18.00000 +0.00	18.92	17.30	18.00	101,896
01 Sep 25	18.00000 +1.00	19.00	17.02	17.02	650,911
29 Aug 25	17.00000 +0.50	17.98	16.48	16.50	274,775
28 Aug 25	16.50000 +0.50	17.00	16.00	16.00	384,735
27 Aug 25	16.00000 +1.00	16.45	14.00	15.00	244,750
26 Aug 25	15.00000 +1.75	15.98	13.77	13.77	414,123
22 Aug 25	13.25000 +0.00	13.44	13.04	13.25	170,681
21 Aug 25	13.25000 +0.00	13.50	13.07	13.25	166,278
20 Aug 25	13.25000 +0.00	13.39	13.00	13.25	20,698
19 Aug 25	13.25000 -0.25	13.59	13.10	13.50	109,153
18 Aug 25	13.50000 +0.00	13.50	13.00	13.50	9,804
15 Aug 25	13.50000 +0.00	14.00	13.15	13.50	12,022
14 Aug 25	13.50000 +0.00	13.88	13.11	13.50	50,404
13 Aug 25	13.50000 +0.00	13.89	13.11	13.50	31,709
12 Aug 25	13.50000 -0.50	13.89	13.15	13.89	50,667
11 Aug 25	14.00000 -0.50	15.00	13.00	14.50	158,934
08 Aug 25	14.50000 +0.00	15.00	14.08	14.50	34,007
07 Aug 25	14.50000 +0.00	14.73	14.00	14.50	44,997
06 Aug 25	14.50000 +0.00	15.00	14.00	14.50	20,097
05 Aug 25	14.50000 +0.00	14.87	14.00	14.50	24,505
04 Aug 25	14.50000 +0.00	14.50	14.00	14.50	134,488
01 Aug 25	14.50000 -0.50	14.87	14.50	14.87	100,000
31 Jul 25	15.00000 +0.00	15.00	14.11	15.00	17,549
30 Jul 25	15.00000 +0.00	15.00	14.16	15.00	91,565
29 Jul 25	15.00000 +0.00	16.00	15.00	15.00	12
28 Jul 25	15.00000 +0.00	15.89	15.00	15.00	50,000
25 Jul 25	15.00000 +0.00	15.00	14.99	15.00	50,000
24 Jul 25	15.00000 -0.50	15.10	14.25	15.10	101,880
23 Jul 25	15.50000 +0.00	16.00	15.16	15.50	23,044
22 Jul 25	15.50000 +0.00	16.00	15.41	15.50	22,284
21 Jul 25	15.50000 +0.00	15.50	15.25	15.50	34,013
18 Jul 25	15.50000 +0.00	16.00	15.25	15.50	144,584
17 Jul 25	15.50000 +0.00	15.95	15.32	15.50	156,072
16 Jul 25	15.50000 +0.00	15.64	15.00	15.50	153,057
15 Jul 25	15.50000 +0.00	15.65	15.25	15.50	4,810
14 Jul 25	15.50000 -0.50	15.66	15.00	15.66	147,635
11 Jul 25	16.00000 +0.00	16.00	15.70	16.00	22,266
10 Jul 25	16.00000 +0.00	16.00	15.70	16.00	16,175
09 Jul 25	16.00000 +0.50	16.00	15.66	15.66	21,863
08 Jul 25	15.50000 +0.00	15.65	15.50	15.50	56,313
07 Jul 25	15.50000 +0.00	16.00	15.41	15.50	72,506
04 Jul 25	15.50000 +0.00	16.00	15.41	15.50	12,699
03 Jul 25	15.50000 +0.50	16.00	15.00	15.00	48,007
02 Jul 25	15.00000 +0.00	15.90	14.81	15.00	7,154
01 Jul 25	15.00000 +0.00	15.88	14.00	15.00	283,387
30 Jun 25	15.00000 +0.00	16.00	14.38	15.00	58,666
27 Jun 25	15.00000 +0.00	15.60	14.13	15.00	127,884
26 Jun 25	15.00000 +0.00	16.00	14.38	15.00	3,613
25 Jun 25	15.00000 +0.00	15.00	14.65	15.00	54,994
24 Jun 25	15.00000 +0.00	15.70	14.30	15.00	133,181
23 Jun 25	15.00000 +0.00	16.00	15.00	15.00	7,943
20 Jun 25	15.00000 +0.00	15.05	15.00	15.00	26,301
19 Jun 25	15.00000 +0.00	15.05	15.00	15.00	438
18 Jun 25	15.00000 +0.00	15.30	14.22	15.00	2,700
17 Jun 25	15.00000 +0.00	16.00	15.00	15.00	12
16 Jun 25	15.00000 -0.50	16.00	14.50	15.50	431,019
13 Jun 25	15.50000 -0.50	16.00	15.11	16.00	167,345
12 Jun 25	16.00000 +0.00	16.00	15.71	16.00	3,598
11 Jun 25	16.00000 +0.00	16.16	15.62	16.00	66,512
10 Jun 25	16.00000 -0.50	16.06	15.68	16.06	48,045
09 Jun 25	16.50000 +0.00	17.00	16.06	16.50	171,203
06 Jun 25	16.50000 +0.25	17.00	16.00	16.25	23,210
05 Jun 25	16.25000 +0.00	17.00	15.88	16.25	223,289
04 Jun 25	16.25000 +0.00	17.00	15.62	16.25	74,401
03 Jun 25	16.25000 +0.00	17.00	15.79	16.25	124,299
02 Jun 25	16.25000 +1.25	17.00	15.40	15.40	702,794
30 May 25	15.00000 +0.00	15.94	15.00	15.00	21,697
29 May 25	15.00000 +0.00	15.94	14.23	15.00	77,696
28 May 25	15.00000 +0.00	15.52	14.22	15.00	36,695
27 May 25	15.00000 -0.50	15.80	14.55	15.50	364,837
23 May 25	15.50000 +0.00	15.65	15.25	15.50	221,389
22 May 25	15.50000 +1.00	15.84	14.50	14.50	128,292
21 May 25	14.50000 +1.25	15.00	13.51	13.51	401,146
20 May 25	13.25000 +0.00	13.46	13.25	13.25	70,871
19 May 25	13.25000 -0.25	14.00	13.02	13.50	36,330
16 May 25	13.50000 +0.00	13.70	13.02	13.50	71,080
15 May 25	13.50000 +0.00	13.74	13.02	13.50	2,637
14 May 25	13.50000 +0.00	14.00	13.15	13.50	28,616
13 May 25	13.50000 +0.00	13.50	13.08	13.50	90,710
12 May 25	13.50000 +0.25	13.50	13.34	13.34	107,222
09 May 25	13.25000 +0.00	13.25	12.68	13.25	112,354
08 May 25	13.25000 +0.00	13.49	12.68	13.25	23,423
07 May 25	13.25000 +0.00	14.00	12.68	13.25	5,417
06 May 25	13.25000 +0.00	14.00	12.67	13.25	29,005
02 May 25	13.25000 +0.00	13.51	13.25	13.25	814
01 May 25	13.25000 +0.00	13.25	12.65	13.25	10,715
30 Apr 25	13.25000 +0.00	14.00	12.50	13.25	64,458
29 Apr 25	13.25000 +0.00	13.63	13.25	13.25	469
28 Apr 25	13.25000 +0.00	13.66	12.62	13.25	126,371
25 Apr 25	13.25000 +0.75	13.25	12.00	12.50	139,852
24 Apr 25	12.50000 -2.00	13.00	12.11	12.50	186,975
23 Apr 25	14.50000 +0.75	15.00	13.65	13.75	40,516
22 Apr 25	13.75000 +0.00	14.00	13.57	13.75	51,515
17 Apr 25	13.75000 +0.00	14.00	13.61	13.75	33,955
16 Apr 25	13.75000 +0.00	14.00	13.60	13.75	25,240
15 Apr 25	13.75000 +0.25	14.00	13.59	13.59	106,269
14 Apr 25	13.50000 +0.00	13.98	13.15	13.50	83,603
11 Apr 25	13.50000 +1.25	13.75	12.47	12.47	165,770
10 Apr 25	12.25000 +1.00	12.50	11.53	11.75	881,654
09 Apr 25	11.25000 -2.25	13.00	11.25	13.00	350,152
08 Apr 25	13.50000 +1.85	13.70	12.84	12.84	134,934
07 Apr 25	11.65000 -1.35	12.32	11.08	12.32	505,291
04 Apr 25	13.00000 -0.50	13.40	12.50	13.40	112,417
03 Apr 25	13.50000 -0.50	13.65	13.10	13.65	22,731
02 Apr 25	14.00000 +0.00	14.25	13.12	14.00	42,087
01 Apr 25	14.00000 +0.00	14.30	13.11	14.00	43,979
31 Mar 25	14.00000 +0.00	14.00	13.45	14.00	30,595
28 Mar 25	14.00000 +0.00	14.00	13.45	14.00	12,073
27 Mar 25	14.00000 +0.00	14.95	14.00	14.00	21,296
26 Mar 25	14.00000 +0.00	14.50	13.40	14.00	22,262
25 Mar 25	14.00000 +0.00	14.00	13.44	14.00	30,000
24 Mar 25	14.00000 +0.00	14.95	14.00	14.00	14,271
21 Mar 25	14.00000 +0.00	14.00	13.40	14.00	103,274
20 Mar 25	14.00000 +0.00	14.50	13.22	14.00	150,005
19 Mar 25	14.00000 +0.50	14.00	14.00	14.00	161,250
18 Mar 25	13.50000 +0.25	13.50	13.50	13.50	10,000
17 Mar 25	13.25000 +0.00	13.98	12.65	13.25	13,191
14 Mar 25	13.25000 +0.00	13.25	13.25	13.25	94,037
13 Mar 25	13.25000 +0.00	13.25	13.25	13.25	6,675
12 Mar 25	13.25000 +0.00	13.67	12.68	13.25	97,614
11 Mar 25	13.25000 -0.75	13.25	13.25	13.25	219,000
10 Mar 25	14.00000 -0.25	14.95	13.50	14.25	90,497
07 Mar 25	14.25000 +0.00	14.95	13.50	14.25	90,497
06 Mar 25	14.25000 +0.00	14.25	13.66	14.25	9,575
05 Mar 25	14.25000 +0.00	14.91	13.50	14.25	98,582
04 Mar 25	14.25000 +0.00	14.25	13.65	14.25	2,668
03 Mar 25	14.25000 +0.25	14.25	13.62	14.00	143,523
28 Feb 25	14.00000 +0.50	14.50	14.00	14.00	45,107
27 Feb 25	13.50000 +0.00	14.00	13.50	13.50	18,912
26 Feb 25	13.50000 -0.75	14.67	13.30	14.25	199,563
25 Feb 25	14.25000 -0.50	14.25	14.25	14.25	26,938
24 Feb 25	14.75000 +0.00	14.75	14.05	14.75	91,980
21 Feb 25	14.75000 -0.25	15.00	14.22	15.00	42,000
20 Feb 25	15.00000 +0.00	15.00	14.20	15.00	28,503
19 Feb 25	15.00000 +0.00	15.00	14.50	15.00	66,266
18 Feb 25	15.00000 +0.00	15.50	14.50	15.00	38,106
17 Feb 25	15.00000 +0.00	15.50	14.55	15.00	224,012
14 Feb 25	15.00000 -0.25	15.19	14.25	15.19	268,447
13 Feb 25	15.25000 +0.00	15.30	14.61	15.25	85,423
12 Feb 25	15.25000 -0.25	15.67	14.50	15.50	558,286
11 Feb 25	15.50000 -1.00	16.40	14.75	16.40	669,754
10 Feb 25	16.50000 +0.00	16.70	16.18	16.50	236,800
07 Feb 25	16.50000 +0.00	16.74	16.17	16.50	46,415
06 Feb 25	16.50000 -0.50	17.00	16.44	17.00	55,001
05 Feb 25	17.00000 +0.50	17.00	16.74	16.74	24,000
04 Feb 25	16.50000 +0.00	16.78	16.50	16.50	29,450
03 Feb 25	16.50000 -0.50	17.00	16.00	17.00	60,242
31 Jan 25	17.00000 +0.00	17.00	16.39	17.00	3,249
30 Jan 25	17.00000 +0.00	18.00	16.35	17.00	104,372
29 Jan 25	17.00000 -0.50	17.49	16.63	17.49	34,723
28 Jan 25	17.50000 +0.00	17.70	16.60	17.50	245,500
27 Jan 25	17.50000 -0.50	17.75	17.34	17.75	41,557
24 Jan 25	18.00000 -0.50	18.00	18.00	18.00	21,452
23 Jan 25	18.50000 +0.00	18.93	18.00	18.50	60,810
22 Jan 25	18.50000 -0.50	18.50	18.02	18.50	88,500
21 Jan 25	19.00000 +0.00	19.00	18.24	19.00	129,251
20 Jan 25	19.00000 +1.25	19.90	18.22	19.00	209,268
17 Jan 25	17.75000 +0.25	18.26	17.16	17.50	504,951
16 Jan 25	17.50000 -0.75	18.91	17.50	18.25	55,919
15 Jan 25	18.25000 +0.00	18.25	17.50	18.25	2,000
14 Jan 25	18.25000 +0.00	18.25	17.50	18.25	36,901
13 Jan 25	18.25000 -0.25	18.25	17.50	18.25	36,901
10 Jan 25	18.50000 +0.00	18.50	18.00	18.50	14,897
09 Jan 25	18.50000 -0.50	19.15	18.00	19.00	76,235
08 Jan 25	19.00000 +0.00	19.00	18.33	19.00	30,576
07 Jan 25	19.00000 +1.00	19.69	18.26	18.26	398,517
06 Jan 25	18.00000 +0.00	18.94	15.00	18.00	9,426,446
03 Jan 25	18.00000 +0.00	18.00	17.61	18.00	7,887
02 Jan 25	18.00000 +0.00	18.57	17.58	18.00	35,749
31 Dec 24	18.00000 +0.00	19.00	18.00	18.00	16,374
30 Dec 24	18.00000 +0.00	18.68	17.00	18.00	21,167
27 Dec 24	18.00000 +0.00	19.00	17.55	18.00	0
24 Dec 24	18.00000 +0.00	19.00	17.55	18.00	13,508
23 Dec 24	18.00000 +0.00	19.00	17.55	18.00	13,508
20 Dec 24	18.00000 +0.50	18.00	17.80	17.80	22,483
19 Dec 24	17.50000 +0.00	18.00	17.28	17.50	50,027
18 Dec 24	17.50000 -1.00	18.90	17.50	18.50	21,680
17 Dec 24	18.50000 +0.00	18.50	18.32	18.50	6,905
16 Dec 24	18.50000 +0.00	18.50	18.32	18.50	13,760
13 Dec 24	18.50000 +0.00	18.50	18.32	18.50	13,760
12 Dec 24	18.50000 +0.00	18.90	18.32	18.50	17,925
11 Dec 24	18.50000 -0.50	18.90	18.50	18.90	26,433
10 Dec 24	19.00000 -0.50	19.40	18.50	19.40	167,793
09 Dec 24	19.50000 +0.00	20.00	19.01	19.50	4,329
06 Dec 24	19.50000 +0.00	19.50	19.12	19.50	29,000
05 Dec 24	19.50000 +0.00	20.00	19.00	19.50	40,338
04 Dec 24	19.50000 +0.00	19.85	19.35	19.50	114,928
03 Dec 24	19.50000 +0.00	19.90	19.12	19.50	11,765
02 Dec 24	19.50000 +0.00	19.90	19.38	19.50	82,085
29 Nov 24	19.50000 +0.00	20.00	19.50	19.50	252,004
28 Nov 24	19.50000 +0.00	20.00	19.26	19.50	4,118
27 Nov 24	19.50000 +0.00	19.62	19.00	19.50	104,500
26 Nov 24	19.50000 +0.00	20.00	19.00	19.50	85,326
25 Nov 24	19.50000 +0.00	19.50	19.46	19.50	18,250
22 Nov 24	19.50000 +0.00	19.50	19.45	19.50	1,600
21 Nov 24	19.50000 +0.00	20.00	19.42	19.50	171,105
20 Nov 24	19.50000 +0.00	20.00	19.34	19.50	55,096
19 Nov 24	19.50000 +0.00	19.50	19.33	19.50	3,689
18 Nov 24	19.50000 +0.00	20.00	19.50	19.50	175,572
15 Nov 24	19.50000 +0.00	19.64	19.32	19.50	14,101
14 Nov 24	19.50000 +0.00	20.00	19.50	19.50	10
13 Nov 24	19.50000 +0.00	19.50	19.20	19.50	10,000
12 Nov 24	19.50000 +0.00	20.00	19.20	19.50	42,436
11 Nov 24	19.50000 -0.50	20.40	19.32	20.00	128,216
08 Nov 24	20.00000 -0.50	20.45	19.31	20.45	124,126
07 Nov 24	20.50000 +0.00	20.90	20.15	20.50	34,987
06 Nov 24	20.50000 +0.00	20.80	20.13	20.50	124,528
05 Nov 24	20.50000 +0.00	20.72	20.50	20.50	112,500
04 Nov 24	20.50000 +0.50	20.75	20.00	20.50	55,001
01 Nov 24	20.00000 -0.50	20.00	20.00	20.00	58,848
31 Oct 24	20.50000 +1.50	20.50	20.50	20.50	226,003
30 Oct 24	19.00000 +2.00	19.00	19.00	19.00	1,319,349
29 Oct 24	17.00000 -0.50	17.00	17.00	17.00	194,745
28 Oct 24	17.50000 +1.00	17.50	17.50	17.50	1,815,385
25 Oct 24	16.50000 -0.50	17.20	16.50	17.00	284,325
24 Oct 24	17.00000 -1.00	18.50	16.38	18.00	635,527
23 Oct 24	18.00000 -1.50	19.06	18.00	19.06	76,275
22 Oct 24	19.50000 +0.00	19.50	19.05	19.50	52,500
21 Oct 24	19.50000 -0.50	20.00	19.14	20.00	122,909
18 Oct 24	20.00000 +0.00	21.00	19.14	20.00	21,364
17 Oct 24	20.00000 +0.00	21.00	19.10	20.00	57,696
16 Oct 24	20.00000 +0.00	20.00	19.15	20.00	22,770
15 Oct 24	20.00000 +0.00	20.49	19.35	20.00	56,588
14 Oct 24	20.00000 -1.00	20.19	19.38	20.19	63,350
11 Oct 24	21.00000 +0.00	22.00	20.19	21.00	8,818
10 Oct 24	21.00000 +0.00	21.00	20.18	21.00	14,561
09 Oct 24	21.00000 +0.00	22.00	20.16	21.00	29,267
08 Oct 24	21.00000 +0.50	21.10	20.16	20.50	23,376
07 Oct 24	20.50000 +0.00	21.10	20.50	20.50	40,439
04 Oct 24	20.50000 +0.00	22.00	20.50	20.50	403
03 Oct 24	20.50000 +0.00	22.00	19.58	20.50	194,398
02 Oct 24	20.50000 +0.80	21.10	19.71	19.71	146,406
01 Oct 24	19.70000 +0.00	20.00	19.58	19.70	147,122
30 Sep 24	19.70000 +0.20	20.00	19.70	19.70	96,579
27 Sep 24	19.50000 +0.00	20.00	19.50	19.50	67,652
26 Sep 24	19.50000 -0.50	20.59	19.20	20.00	126,675
25 Sep 24	20.00000 -1.50	21.17	19.55	21.17	217,742
24 Sep 24	21.50000 +0.00	22.00	21.03	21.50	151,061
23 Sep 24	21.50000 +0.50	22.00	21.00	21.00	172,306
20 Sep 24	21.00000 +0.00	22.00	20.41	21.00	111,110
19 Sep 24	21.00000 +0.00	22.00	20.38	21.00	45,147
18 Sep 24	21.00000 +0.50	21.58	20.00	20.50	57,810
17 Sep 24	20.50000 +0.20	21.60	20.13	20.30	275,792
16 Sep 24	20.30000 -0.70	20.49	20.10	20.49	15,888
13 Sep 24	21.00000 -0.50	22.00	19.60	21.50	237,016
12 Sep 24	21.50000 -1.50	23.30	19.50	23.30	546,824
11 Sep 24	23.00000 +0.00	23.80	22.31	23.00	93,516
10 Sep 24	23.00000 +0.00	23.00	22.10	23.00	2,320
09 Sep 24	23.00000 -0.50	23.11	22.35	23.11	57,150
06 Sep 24	23.50000 +0.00	23.90	22.77	23.50	145,205
05 Sep 24	23.50000 +0.00	23.50	23.50	23.50	5,000
04 Sep 24	23.50000 +0.00	23.50	23.50	23.50	5,000
03 Sep 24	23.50000 +0.00	23.50	23.50	23.50	5,000
02 Sep 24	23.50000 +0.00	25.00	23.50	23.50	3,471
30 Aug 24	23.50000 +0.00	23.53	23.40	23.50	62,530
29 Aug 24	23.50000 +0.00	23.50	23.33	23.50	20,166
28 Aug 24	23.50000 +0.00	25.00	23.25	23.50	2,362
27 Aug 24	23.50000 +0.00	23.50	23.25	23.50	1,732
23 Aug 24	23.50000 +0.00	23.50	22.45	23.50	38,001
22 Aug 24	23.50000 +0.00	25.00	23.25	23.50	13,540
21 Aug 24	23.50000 +0.00	23.50	23.25	23.50	13,559
20 Aug 24	23.50000 +0.50	23.50	23.00	23.00	10,941
19 Aug 24	23.00000 +0.00	23.00	23.00	23.00	10,941
16 Aug 24	23.00000 -2.50	24.31	23.00	24.31	132,641
15 Aug 24	25.50000 -0.50	27.00	25.12	26.00	113,773
14 Aug 24	26.00000 +0.00	26.00	25.42	26.00	50,155
13 Aug 24	26.00000 +0.00	26.00	25.45	26.00	4,000
12 Aug 24	26.00000 +0.00	26.00	25.45	26.00	22,752
09 Aug 24	26.00000 +0.00	26.00	25.42	26.00	28
08 Aug 24	26.00000 +0.00	26.00	25.12	26.00	611
07 Aug 24	26.00000 +0.00	26.00	25.75	26.00	1,149
06 Aug 24	26.00000 +0.00	27.00	26.00	26.00	7
05 Aug 24	26.00000 +0.00	27.00	25.41	26.00	26,610
02 Aug 24	26.00000 +0.00	26.17	26.00	26.00	26,279
01 Aug 24	26.00000 +0.00	27.00	25.00	26.00	11,250
31 Jul 24	26.00000 +0.00	27.00	26.00	26.00	355
30 Jul 24	26.00000 +0.00	27.00	26.00	26.00	29,837
29 Jul 24	26.00000 +0.00	26.85	26.00	26.00	7,563
26 Jul 24	26.00000 +0.00	27.00	26.00	26.00	99,617
25 Jul 24	26.00000 +0.50	27.00	25.65	25.65	85,816
24 Jul 24	25.50000 +0.00	26.00	25.00	25.50	57,961
23 Jul 24	25.50000 +0.00	25.90	25.50	25.50	3,861
22 Jul 24	25.50000 +0.00	26.00	25.50	25.50	72,714
19 Jul 24	25.50000 +0.00	25.50	25.00	25.50	107,721
18 Jul 24	25.50000 +0.50	26.00	25.25	25.25	45,456
17 Jul 24	25.00000 +0.00	25.75	25.00	25.00	7,766
16 Jul 24	25.00000 +0.00	25.75	24.00	25.00	28,799
15 Jul 24	25.00000 +0.00	25.00	24.73	25.00	5,056
12 Jul 24	25.00000 +0.00	25.00	24.71	25.00	14,355
11 Jul 24	25.00000 +0.00	25.00	24.68	25.00	5,000
10 Jul 24	25.00000 -0.50	25.50	24.65	25.50	57,804
09 Jul 24	25.50000 +0.50	26.00	25.16	25.16	96,141
08 Jul 24	25.00000 +0.00	26.00	24.44	25.00	4,088
05 Jul 24	25.00000 +0.50	25.00	23.60	24.50	135,598
04 Jul 24	24.50000 +0.50	24.90	23.56	24.00	58,253
03 Jul 24	24.00000 +0.00	24.49	23.50	24.00	70,816
02 Jul 24	24.00000 -0.50	26.00	23.50	24.50	192,259
01 Jul 24	24.50000 +0.50	24.50	24.50	24.50	75,000
28 Jun 24	24.00000 +0.00	25.00	22.50	24.00	167,971
27 Jun 24	24.00000 +1.00	24.88	23.15	23.15	168,331
26 Jun 24	23.00000 +0.00	23.70	22.25	23.50	100,715
25 Jun 24	23.00000 +0.00	23.96	22.38	23.00	22,508
24 Jun 24	23.00000 +0.00	24.00	22.02	23.00	53,342
21 Jun 24	23.00000 +2.00	23.89	21.00	21.00	207,632
20 Jun 24	21.00000 +0.50	22.00	20.15	20.50	20,422
19 Jun 24	20.50000 -2.00	22.00	20.26	22.00	143,758
18 Jun 24	22.50000 -0.50	22.50	22.00	22.50	62,155
17 Jun 24	23.00000 +0.00	23.19	23.00	23.00	8,622
14 Jun 24	23.00000 +0.00	23.00	22.24	23.00	6,286
13 Jun 24	23.00000 +0.00	23.00	22.24	23.00	6,286
12 Jun 24	23.00000 +0.00	25.00	22.00	23.00	136,250
11 Jun 24	23.00000 -0.50	24.00	22.00	23.50	93,133
10 Jun 24	23.50000 +0.00	23.50	23.00	23.50	66,004
07 Jun 24	23.50000 +0.00	23.50	23.00	23.50	87,417
06 Jun 24	23.50000 +0.00	23.50	23.38	23.50	3,617
05 Jun 24	23.50000 +0.00	23.69	23.00	23.50	45,666
04 Jun 24	23.50000 -2.50	24.78	23.00	24.78	130,279
03 Jun 24	26.00000 +0.00	27.00	24.60	26.00	69,667
31 May 24	26.00000 +0.00	26.00	25.73	26.00	4,591
30 May 24	26.00000 +0.00	27.00	25.17	26.00	10,605
29 May 24	26.00000 +0.00	27.00	25.80	26.00	398
28 May 24	26.00000 +0.00	27.00	25.11	26.00	31,805
24 May 24	26.00000 +0.00	26.00	25.22	26.00	4,200
23 May 24	26.00000 +0.00	27.00	25.22	26.00	2,214
22 May 24	26.00000 +0.00	27.00	25.23	26.00	13,359
21 May 24	26.00000 +0.00	26.00	25.22	26.00	17,201
20 May 24	26.00000 -0.30	27.00	25.20	26.50	86,368
17 May 24	26.30000 -0.70	26.30	26.00	26.30	95,994
16 May 24	27.00000 +0.00	28.00	26.28	27.00	48,035
15 May 24	27.00000 +0.00	27.08	26.32	27.00	13,866
14 May 24	27.00000 +2.00	28.00	25.31	25.31	79,943
13 May 24	25.00000 +0.00	26.00	24.00	25.00	10,774
10 May 24	25.00000 +0.00	26.00	24.88	25.00	76,285
09 May 24	25.00000 -2.00	27.20	24.77	27.00	262,084
08 May 24	27.00000 +1.00	27.40	26.25	26.25	333,119
07 May 24	26.00000 +3.00	27.00	22.20	23.00	728,081
03 May 24	23.00000 +0.00	24.00	22.81	23.00	78,699
02 May 24	23.00000 +0.00	23.96	22.41	23.00	43,270
01 May 24	23.00000 +1.00	23.70	21.12	22.00	178,653
30 Apr 24	22.00000 +1.50	22.60	20.00	20.50	188,570
29 Apr 24	20.50000 +0.00	21.00	20.11	20.50	98,107
26 Apr 24	20.50000 +1.00	20.76	20.00	20.00	427,379
25 Apr 24	19.50000 -1.50	23.00	19.50	22.00	184,936
24 Apr 24	21.00000 -1.00	22.14	21.00	22.00	38,442
23 Apr 24	22.00000 +0.00	22.00	21.04	22.00	3,306
22 Apr 24	22.00000 +0.00	23.00	21.00	22.00	47,631
19 Apr 24	22.00000 +0.00	22.48	21.10	22.00	8,612
18 Apr 24	22.00000 +0.00	23.00	21.38	22.00	39,074
17 Apr 24	22.00000 +0.00	22.69	21.00	22.00	66,856
16 Apr 24	22.00000 -2.00	23.10	22.00	23.10	122,438
15 Apr 24	24.00000 +3.00	24.00	21.90	21.90	68,628
12 Apr 24	21.00000 +0.00	21.70	20.38	21.00	24,923
11 Apr 24	21.00000 +0.00	22.00	20.00	21.00	184,509
10 Apr 24	21.00000 +0.00	22.00	20.00	21.00	24,909
09 Apr 24	21.00000 +0.00	22.00	20.36	21.00	20,438
08 Apr 24	21.00000 +0.00	22.00	20.00	21.00	8,231
05 Apr 24	21.00000 -0.50	21.94	20.33	21.50	137,160
04 Apr 24	21.50000 +0.50	21.94	21.15	21.15	28,378
03 Apr 24	21.00000 +0.00	22.00	21.00	21.00	10,881
02 Apr 24	21.00000 +0.00	22.00	20.00	21.00	160,677
28 Mar 24	21.00000 -0.50	21.00	21.00	21.00	98,421
27 Mar 24	21.50000 -0.50	21.50	21.50	21.50	27,766
26 Mar 24	22.00000 +0.50	22.00	22.00	22.00	41,335
25 Mar 24	21.50000 +0.00	21.50	21.50	21.50	34,509
22 Mar 24	21.50000 +0.50	21.50	21.50	21.50	176,049
21 Mar 24	21.00000 +0.00	21.00	21.00	21.00	63,187
20 Mar 24	21.00000 +0.50	21.00	21.00	21.00	255,959
19 Mar 24	20.50000 -0.50	20.50	20.50	20.50	52,104
18 Mar 24	21.00000 +0.00	21.00	21.00	21.00	47,743
15 Mar 24	21.00000 +0.50	21.00	21.00	21.00	106,828
14 Mar 24	20.50000 +1.50	20.50	20.50	20.50	163,779
13 Mar 24	19.00000 +0.50	20.00	18.65	18.65	84,904
12 Mar 24	18.50000 -0.50	18.50	18.50	18.50	138,100
11 Mar 24	19.00000 -0.50	19.00	19.00	19.00	79,624
08 Mar 24	19.50000 +1.00	19.70	19.00	19.00	69,073
07 Mar 24	18.50000 +0.00	18.50	18.15	18.50	34,371
06 Mar 24	18.50000 +0.00	18.50	18.50	18.50	135,163
05 Mar 24	18.50000 +0.00	19.00	18.25	18.50	144,894
04 Mar 24	18.50000 -1.00	19.74	18.23	19.50	409,354
01 Mar 24	19.50000 +0.00	20.00	19.18	19.50	88,973
29 Feb 24	19.50000 +0.00	19.87	19.25	19.50	124,663
28 Feb 24	19.50000 -0.50	20.00	19.10	20.00	285,708
27 Feb 24	20.00000 -0.50	21.00	19.35	20.50	72,515
26 Feb 24	20.50000 +0.00	21.00	19.61	20.50	121,813
23 Feb 24	20.50000 -0.50	22.00	20.10	21.00	140,618
22 Feb 24	21.00000 +0.00	21.63	20.00	21.00	228,580
21 Feb 24	21.00000 -3.00	23.69	21.00	23.69	199,906
20 Feb 24	24.00000 +1.00	24.00	23.00	24.00	60,442
19 Feb 24	23.00000 +1.00	23.90	21.80	22.00	149,727
16 Feb 24	22.00000 +1.00	22.50	21.85	21.85	64,766
15 Feb 24	21.00000 -1.50	23.00	21.00	23.00	198,220
14 Feb 24	22.50000 +2.00	24.00	20.50	20.50	454,469
13 Feb 24	20.50000 +0.00	20.70	20.22	20.50	71,902
12 Feb 24	20.50000 +0.00	20.90	20.22	20.50	93,823
09 Feb 24	20.50000 +0.00	21.00	20.00	20.50	149,017
08 Feb 24	20.50000 +0.00	21.00	20.25	20.50	100,009
07 Feb 24	20.50000 +0.00	21.00	20.50	20.50	60,822
06 Feb 24	20.50000 -1.00	21.90	20.50	21.50	209,073
05 Feb 24	21.50000 -1.00	22.02	21.20	22.02	186,690
02 Feb 24	22.50000 -0.50	23.00	22.50	23.00	80,000
01 Feb 24	23.00000 +0.00	24.00	22.55	23.00	69,759
31 Jan 24	23.00000 +0.00	23.70	23.00	23.00	11,000
30 Jan 24	23.00000 +0.00	23.00	22.80	23.00	113,724
29 Jan 24	23.00000 +0.50	24.00	22.33	22.50	130,322
26 Jan 24	22.50000 -1.00	24.00	22.00	23.50	121,496
25 Jan 24	23.50000 -0.50	25.00	23.06	24.00	60,016
24 Jan 24	24.00000 +0.50	24.00	23.06	23.50	257,298
23 Jan 24	23.50000 -0.50	25.00	23.38	24.00	36,775
22 Jan 24	24.00000 -0.50	24.85	24.00	24.50	44,032
19 Jan 24	24.50000 +0.00	24.50	24.26	24.50	21,109
18 Jan 24	24.50000 +0.00	25.00	24.50	24.50	32,905
17 Jan 24	24.50000 -1.00	25.88	24.50	25.50	69,540
16 Jan 24	25.50000 +0.00	26.00	25.40	25.50	777
15 Jan 24	25.50000 -0.50	25.94	25.38	25.94	12,234
12 Jan 24	26.00000 +0.00	27.00	26.00	26.00	644
11 Jan 24	26.00000 +0.00	30.01	26.00	26.00	375,438
10 Jan 24	26.00000 +3.00	27.00	23.96	23.96	88,209
09 Jan 24	23.00000 +0.00	23.90	22.77	23.00	26,394
08 Jan 24	23.00000 +0.00	23.70	22.00	23.00	123,427
05 Jan 24	23.00000 +3.00	24.00	20.38	20.50	254,433
04 Jan 24	20.00000 -1.50	22.00	19.68	21.50	149,592
03 Jan 24	21.50000 -0.50	21.70	20.82	21.70	61,916
02 Jan 24	22.00000 -1.00	22.97	21.33	22.97	86,183
29 Dec 23	23.00000 +0.00	23.18	22.00	23.00	5,021
28 Dec 23	23.00000 +0.00	23.18	22.00	23.00	5,021
27 Dec 23	23.00000 +0.00	23.18	22.00	23.00	53,458
22 Dec 23	23.00000 -2.00	24.50	22.24	24.50	110,000
21 Dec 23	25.00000 +0.00	25.00	24.70	25.00	14,400
20 Dec 23	25.00000 +0.00	25.88	25.00	25.00	8,452
19 Dec 23	25.00000 +2.00	25.70	23.70	23.70	119,666
18 Dec 23	23.00000 +0.50	23.00	22.75	22.75	22,050
15 Dec 23	22.50000 +0.50	23.00	21.55	22.00	37,020
14 Dec 23	22.00000 +0.00	22.98	21.55	22.00	117,823
13 Dec 23	22.00000 +0.00	22.40	21.34	22.00	13,497
12 Dec 23	22.00000 +1.50	23.00	20.80	20.80	745,729
11 Dec 23	20.50000 +0.00	20.88	20.00	20.50	61,933
08 Dec 23	20.50000 +0.00	21.00	20.15	20.50	43,041
07 Dec 23	20.50000 +1.00	20.96	20.00	20.00	112,514
06 Dec 23	19.50000 +0.00	19.99	19.50	19.50	1,574
05 Dec 23	19.50000 +0.00	20.00	19.50	19.50	7,000
04 Dec 23	19.50000 -3.00	22.41	18.31	22.41	635,087
01 Dec 23	22.50000 +0.00	22.50	21.13	22.50	350,551
30 Nov 23	22.50000 +0.00	22.50	22.00	22.50	10,000
29 Nov 23	22.50000 +0.00	22.59	22.13	22.50	23,925
28 Nov 23	22.50000 +0.00	22.80	22.13	22.50	1,363
27 Nov 23	22.50000 +0.00	22.94	22.50	22.50	2
24 Nov 23	22.50000 +0.00	22.70	22.00	22.50	35,750
23 Nov 23	22.50000 +0.50	22.74	21.81	22.00	57,133
22 Nov 23	22.00000 +0.00	22.97	21.40	22.00	227,039
21 Nov 23	22.00000 +0.00	22.97	21.00	22.00	2,521
20 Nov 23	22.00000 +0.00	22.98	21.12	22.00	40,646
17 Nov 23	22.00000 +1.00	22.00	22.00	22.00	165,782
16 Nov 23	21.00000 +0.50	21.98	20.06	20.50	1,765,895
15 Nov 23	20.50000 +0.00	21.00	20.33	20.50	284,996
14 Nov 23	20.50000 +0.00	20.99	20.00	20.50	671,508
13 Nov 23	20.50000 -2.00	22.00	20.36	22.00	344,484
10 Nov 23	22.50000 +0.00	22.97	22.50	22.50	56,278
09 Nov 23	22.50000 -0.50	23.00	22.12	23.00	8,440
08 Nov 23	23.00000 +0.00	23.29	22.00	23.00	121,283
07 Nov 23	23.00000 +0.50	23.94	22.60	23.00	100,700
06 Nov 23	22.50000 +0.00	22.80	22.50	22.50	73,288
03 Nov 23	22.50000 -0.50	22.50	21.30	22.50	40,691
02 Nov 23	23.00000 -1.00	23.94	22.50	23.94	142,513
01 Nov 23	24.00000 -1.00	25.66	24.00	25.00	49,493
31 Oct 23	25.00000 +1.00	25.76	24.40	24.40	62,557
30 Oct 23	24.00000 +0.00	24.00	23.38	24.00	91,268
27 Oct 23	24.00000 +0.00	24.60	23.38	24.00	5,899
26 Oct 23	24.00000 +0.50	25.00	23.00	24.00	42,093
25 Oct 23	23.50000 +0.00	24.00	23.00	23.50	48,266
24 Oct 23	23.50000 +0.00	23.70	22.12	23.50	139,300
23 Oct 23	23.50000 -3.50	27.00	23.06	27.00	85,954
20 Oct 23	27.00000 -0.50	28.00	26.00	27.50	62,358
19 Oct 23	27.50000 +0.00	27.84	27.35	27.50	4,343
18 Oct 23	27.50000 +0.00	27.88	27.50	27.50	3,551
17 Oct 23	27.50000 -0.50	28.76	27.10	28.00	83,322
16 Oct 23	28.00000 +0.00	28.00	27.63	28.00	12,445
13 Oct 23	28.00000 +0.00	28.75	27.50	28.00	118,503
12 Oct 23	28.00000 +0.00	28.00	27.00	28.00	15,968
11 Oct 23	28.00000 -0.50	29.00	27.20	28.50	50,753
10 Oct 23	28.50000 +0.00	29.00	28.50	28.50	993
09 Oct 23	28.50000 -1.00	30.20	28.13	29.50	43,447
06 Oct 23	29.50000 -0.50	29.50	29.00	29.50	39,221
05 Oct 23	30.00000 -0.20	30.78	29.20	30.00	236,175
04 Oct 23	30.20000 -0.30	31.00	29.00	30.00	565,044
03 Oct 23	30.50000 +0.50	31.00	30.00	30.00	297,634
02 Oct 23	30.00000 +0.00	31.00	29.36	30.00	20,791
29 Sep 23	30.00000 +1.00	30.00	28.36	29.00	146,150
28 Sep 23	29.00000 -0.50	30.00	29.00	29.50	75,117
27 Sep 23	29.50000 +1.50	30.00	29.00	29.00	108,345
26 Sep 23	28.00000 +0.00	29.00	28.00	28.00	64,585
25 Sep 23	28.00000 -1.00	29.00	27.00	29.00	83,247
22 Sep 23	29.00000 +0.00	29.50	27.62	29.00	128,602
21 Sep 23	29.00000 +0.00	29.00	28.00	29.00	1,599
20 Sep 23	29.00000 +0.00	29.13	28.00	29.00	19,169
19 Sep 23	29.00000 +0.00	30.00	29.00	29.00	1,919
18 Sep 23	29.00000 -0.50	29.29	28.31	29.29	17,121
15 Sep 23	29.50000 -0.50	31.00	29.00	30.00	320,452
14 Sep 23	30.00000 +3.00	31.00	28.31	28.31	1,341,365
13 Sep 23	27.00000 +0.00	27.70	26.75	27.00	25,000
12 Sep 23	27.00000 +1.00	27.00	26.25	26.25	5,827
11 Sep 23	26.00000 +0.00	27.00	25.50	26.00	35,559
08 Sep 23	26.00000 +0.00	27.00	26.00	26.00	4,522
07 Sep 23	26.00000 +0.00	27.00	25.81	26.00	34,875
06 Sep 23	26.00000 +0.00	27.00	25.76	26.00	57,230
05 Sep 23	26.00000 +0.00	27.00	25.75	26.00	34,768
04 Sep 23	26.00000 +0.00	26.90	26.00	26.00	1,000
01 Sep 23	26.00000 -2.00	27.67	25.75	27.67	134,120
31 Aug 23	28.00000 +0.00	29.00	27.00	28.00	118,212
30 Aug 23	28.00000 +3.00	28.00	25.60	25.60	84,584
29 Aug 23	25.00000 +2.00	25.95	23.80	23.80	60,498
25 Aug 23	23.00000 +0.00	24.00	22.80	23.00	23,197
24 Aug 23	23.00000 +0.00	24.00	22.77	23.00	71,361
23 Aug 23	23.00000 +0.00	23.69	22.75	23.00	19,025
22 Aug 23	23.00000 +0.00	24.00	22.55	23.00	132,566
21 Aug 23	23.00000 +2.00	23.74	21.56	21.56	269,845
18 Aug 23	21.00000 -1.50	23.00	21.00	22.50	211,366
17 Aug 23	22.50000 +0.00	22.50	22.50	22.50	26,000
16 Aug 23	22.50000 -0.50	22.50	20.75	22.50	91,518
15 Aug 23	23.00000 +0.00	23.60	22.00	23.00	3,302
14 Aug 23	23.00000 -1.00	23.66	22.65	23.66	112,799
11 Aug 23	24.00000 +0.80	24.90	23.00	23.20	681,695
10 Aug 23	23.20000 -0.30	23.90	22.00	23.90	498,159
09 Aug 23	23.50000 +1.00	23.50	22.75	22.75	101,323
08 Aug 23	22.50000 +0.00	23.00	22.50	22.50	32,477
07 Aug 23	22.50000 +1.50	22.74	21.40	21.40	121,607
04 Aug 23	21.00000 +0.00	21.00	21.00	21.00	1,712
03 Aug 23	21.00000 +0.00	21.00	21.00	21.00	0
02 Aug 23	21.00000 +0.00	21.00	21.00	21.00	10,147
01 Aug 23	21.00000 +0.00	21.00	21.00	21.00	68,062
31 Jul 23	21.00000 +0.00	21.00	21.00	21.00	57,178
28 Jul 23	21.00000 +0.00	21.00	21.00	21.00	23,250
27 Jul 23	21.00000 +0.00	21.55	20.00	21.00	23,252
26 Jul 23	21.00000 +0.00	21.79	20.45	21.00	7,919
25 Jul 23	21.00000 +0.50	21.72	20.45	21.00	16,899
24 Jul 23	20.50000 +1.00	21.00	19.72	19.72	388,362
21 Jul 23	19.50000 -2.50	22.00	19.43	22.00	230,434
20 Jul 23	22.00000 +0.00	22.64	22.00	22.00	12,750
19 Jul 23	22.00000 +1.00	22.40	21.14	21.14	41,508
18 Jul 23	21.00000 +0.00	21.00	20.35	21.00	6,649
17 Jul 23	21.00000 +0.00	21.00	21.00	21.00	0
14 Jul 23	21.00000 +0.00	21.20	20.35	21.00	61,350
13 Jul 23	21.00000 +0.00	21.75	20.31	21.00	22,117
12 Jul 23	21.00000 +0.00	21.50	21.00	21.00	131,922
11 Jul 23	21.00000 +0.00	21.25	20.30	21.00	225,000
10 Jul 23	21.00000 +0.00	21.50	20.20	21.00	23,813
07 Jul 23	21.00000 +0.00	21.00	20.00	21.00	45,000
06 Jul 23	21.00000 +0.00	21.86	20.57	21.00	18,019
05 Jul 23	21.00000 +0.00	21.50	20.35	21.00	156,590
04 Jul 23	21.00000 +0.00	21.25	20.57	21.00	220,000
03 Jul 23	21.00000 +0.50	21.00	20.25	20.50	93,536
30 Jun 23	20.50000 +0.00	21.00	20.25	20.50	287
29 Jun 23	20.50000 +0.00	20.99	20.13	20.50	53,775
28 Jun 23	20.50000 +0.00	21.00	20.15	20.50	38,133
27 Jun 23	20.50000 +0.50	20.75	19.30	20.00	275,339
26 Jun 23	20.00000 -0.50	20.50	19.36	20.50	34,303
23 Jun 23	20.50000 -1.00	21.00	20.50	21.00	73,405
22 Jun 23	21.50000 +0.00	21.50	21.00	21.50	17,000
21 Jun 23	21.50000 -0.50	22.00	21.28	22.00	81,741
20 Jun 23	22.00000 +0.00	22.48	21.26	22.00	19,041
19 Jun 23	22.00000 -0.50	23.00	22.00	22.50	32,309
16 Jun 23	22.50000 -1.00	23.05	22.00	23.05	98,929
15 Jun 23	23.50000 -1.00	24.10	23.00	24.10	77,041
14 Jun 23	24.50000 +0.00	24.50	24.10	24.50	18,656
13 Jun 23	24.50000 +0.00	24.75	24.17	24.50	16,271
12 Jun 23	24.50000 +0.00	24.50	24.17	24.50	13,519
09 Jun 23	24.50000 +0.00	25.00	24.50	24.50	100,404
08 Jun 23	24.50000 +0.00	24.75	24.11	24.50	66,746
07 Jun 23	24.50000 +0.00	24.50	24.37	24.50	12,327
06 Jun 23	24.50000 +0.00	25.00	24.37	24.50	188,214
05 Jun 23	24.50000 +0.00	25.00	24.37	24.50	34,231
02 Jun 23	24.50000 +0.00	25.00	24.31	24.50	15,602
01 Jun 23	24.50000 +0.00	24.60	24.28	24.50	30,335
31 May 23	24.50000 +0.00	24.83	24.26	24.50	56,006
30 May 23	24.50000 +0.00	24.90	24.22	24.50	114,252
26 May 23	24.50000 +0.00	24.88	24.15	24.50	81,822
25 May 23	24.50000 +0.00	24.50	24.00	24.50	874
24 May 23	24.50000 -1.50	25.70	24.11	25.70	226,361
23 May 23	26.00000 -0.50	26.68	25.00	26.50	100,145
22 May 23	26.50000 +0.00	26.68	26.00	26.50	12,336
19 May 23	26.50000 -1.50	28.09	26.50	28.00	231,779
18 May 23	28.00000 +0.00	28.00	27.00	28.00	103,688
17 May 23	28.00000 +0.00	28.33	27.00	28.00	5,471
16 May 23	28.00000 +0.00	28.33	27.31	28.00	6,943
15 May 23	28.00000 +1.00	28.00	26.75	27.00	178,102
12 May 23	27.00000 -1.00	27.89	26.65	27.00	133,321
11 May 23	28.00000 +1.00	28.00	26.60	27.00	113,224
10 May 23	27.00000 +0.00	27.00	26.55	27.00	18,195
09 May 23	27.00000 -1.00	28.25	26.50	28.00	148,834
05 May 23	28.00000 +0.00	28.10	27.02	28.00	35,428
04 May 23	28.00000 +0.00	28.10	27.00	28.00	43,405
03 May 23	28.00000 +0.00	29.00	27.26	28.00	56,847
02 May 23	28.00000 +0.00	29.00	27.20	28.00	157,472
28 Apr 23	28.00000 +1.00	28.90	27.00	27.00	459,455
27 Apr 23	27.00000 +0.00	28.00	26.16	27.00	214,801
26 Apr 23	27.00000 +0.50	27.58	26.15	26.50	59,484
25 Apr 23	26.50000 -1.50	29.00	25.50	28.00	512,930
24 Apr 23	28.00000 +0.00	29.50	27.00	29.00	397,721
21 Apr 23	28.00000 +0.00	28.90	27.37	28.00	71,581
20 Apr 23	28.00000 +0.00	29.70	28.00	28.00	76,522
19 Apr 23	28.00000 +0.00	29.70	27.23	28.00	64,147
18 Apr 23	28.00000 +0.00	28.90	27.45	28.00	28,891
17 Apr 23	28.00000 +1.50	28.00	26.20	26.50	1,171,320
14 Apr 23	26.50000 +0.00	26.50	26.11	26.50	47,418
13 Apr 23	26.50000 +0.50	27.40	26.50	26.50	100,713
12 Apr 23	26.00000 +0.00	26.70	26.00	26.00	68,785
11 Apr 23	26.00000 -0.50	27.00	25.74	26.50	31,536
06 Apr 23	26.50000 +1.50	26.70	24.58	25.00	131,179
05 Apr 23	25.00000 +0.00	25.95	24.00	25.00	99,801
04 Apr 23	25.00000 +1.00	25.90	24.00	24.00	124,356
03 Apr 23	24.00000 -2.50	26.00	23.00	26.00	355,323
31 Mar 23	26.50000 -0.50	27.00	26.00	27.00	313,138
30 Mar 23	27.00000 -1.00	27.80	26.00	27.80	113,418
29 Mar 23	28.00000 -1.00	28.80	26.70	28.80	151,473
28 Mar 23	29.00000 +0.00	29.70	28.00	29.00	157,324
27 Mar 23	29.00000 +0.00	29.78	28.10	29.00	47,675
24 Mar 23	29.00000 -1.00	29.90	28.10	29.90	157,094
23 Mar 23	30.00000 +0.00	31.00	29.10	30.00	55,210
22 Mar 23	30.00000 +0.00	30.96	29.36	30.00	50,488
21 Mar 23	30.00000 +0.00	30.30	29.00	30.00	37,164
20 Mar 23	30.00000 -0.50	30.50	29.00	30.00	118,894
17 Mar 23	30.50000 +1.00	30.70	29.11	29.50	122,402
16 Mar 23	29.50000 +0.00	29.60	29.00	29.50	53,058
15 Mar 23	29.50000 -1.50	31.21	29.26	31.00	133,475
14 Mar 23	31.00000 +0.00	31.09	30.50	31.00	15,115
13 Mar 23	31.00000 +0.30	31.28	30.50	30.70	28,608
10 Mar 23	30.70000 -1.30	32.75	30.70	32.00	264,840
09 Mar 23	32.00000 -1.00	32.90	31.33	32.90	110,064
08 Mar 23	33.00000 +0.00	33.90	32.10	33.00	24,804
07 Mar 23	33.00000 -1.00	35.00	32.10	34.00	194,056
06 Mar 23	34.00000 +1.00	35.00	33.00	33.00	327,374
03 Mar 23	33.00000 +1.00	33.89	31.81	32.00	94,125
02 Mar 23	32.00000 +0.00	32.26	31.75	32.00	58,375
01 Mar 23	32.00000 +1.00	32.00	30.75	31.00	77,878
28 Feb 23	31.00000 -2.00	32.60	30.70	32.60	183,690
27 Feb 23	33.00000 +1.00	33.90	32.00	32.00	614,044
24 Feb 23	32.00000 +3.00	32.00	29.80	29.80	378,185
23 Feb 23	29.00000 +1.00	29.00	27.55	28.00	129,405
22 Feb 23	28.00000 -1.00	28.89	27.20	28.89	121,463
21 Feb 23	29.00000 +0.00	30.00	28.33	29.00	66,711
20 Feb 23	29.00000 +2.00	29.00	26.44	27.00	322,513
17 Feb 23	27.00000 -2.50	29.55	26.30	29.50	511,263
16 Feb 23	29.50000 -0.50	31.50	29.06	31.00	871,147
15 Feb 23	30.00000 +0.00	31.00	29.00	30.00	227,054
14 Feb 23	30.00000 +0.00	30.75	29.20	30.00	174,791
13 Feb 23	30.00000 +0.50	30.99	29.00	30.00	688,935
10 Feb 23	29.50000 +3.50	33.00	28.00	28.00	1,785,297
09 Feb 23	26.00000 +1.00	27.00	24.30	25.00	167,551
08 Feb 23	25.00000 +0.00	25.00	24.00	25.00	5,528
07 Feb 23	25.00000 +0.00	25.00	24.00	25.00	952
06 Feb 23	25.00000 +0.00	25.45	24.00	25.00	9,100
03 Feb 23	25.00000 +1.00	25.69	23.00	24.00	68,981
02 Feb 23	24.00000 +0.00	24.00	23.00	24.00	13,010
01 Feb 23	24.00000 +0.00	24.85	23.52	24.00	45,919
31 Jan 23	24.00000 +0.50	24.00	23.78	23.78	72,052
30 Jan 23	23.50000 -0.50	23.89	23.00	23.89	128,359
27 Jan 23	24.00000 -3.50	27.40	24.00	27.40	423,154
26 Jan 23	27.50000 +0.00	27.68	27.00	27.50	112,696
25 Jan 23	27.50000 +0.50	27.50	26.30	27.00	203,431
24 Jan 23	27.00000 +2.00	28.00	25.50	25.50	274,667
23 Jan 23	25.00000 +2.00	25.75	24.90	24.90	73,960
20 Jan 23	23.00000 +0.00	24.05	22.70	23.00	450,955
19 Jan 23	23.00000 +0.00	23.70	23.00	23.00	40,000
18 Jan 23	23.00000 +0.00	23.00	22.55	23.00	25,696
17 Jan 23	23.00000 +0.00	23.45	22.00	23.00	94,140
16 Jan 23	23.00000 +0.00	23.00	22.50	23.00	15,000
13 Jan 23	23.00000 +0.00	23.45	23.00	23.00	23,321
12 Jan 23	23.00000 +1.00	23.00	21.38	22.00	150,365
11 Jan 23	22.00000 +0.50	22.80	22.00	22.00	3,000
10 Jan 23	21.50000 -1.50	22.90	21.00	22.90	121,863
09 Jan 23	23.00000 +0.00	23.50	22.50	23.00	40,836
06 Jan 23	23.00000 +0.00	23.50	22.35	23.00	47,268
05 Jan 23	23.00000 +1.00	25.00	22.15	22.50	990,027
04 Jan 23	22.00000 +0.00	22.00	20.68	22.00	118,138
03 Jan 23	22.00000 +3.00	22.80	19.75	19.75	362,352
30 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
29 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
28 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
23 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
22 Dec 22	19.00000 +0.00	19.80	19.00	19.00	510
21 Dec 22	19.00000 +0.00	19.80	18.55	19.00	154,458
20 Dec 22	19.00000 -1.00	20.70	18.55	20.00	88,920
19 Dec 22	20.00000 +2.50	20.88	17.88	17.88	132,812
16 Dec 22	17.50000 +0.00	17.50	17.50	17.50	25,000
15 Dec 22	17.50000 +0.25	18.00	17.00	17.25	74,111
14 Dec 22	17.25000 -0.25	17.88	17.06	17.50	141,176
13 Dec 22	17.50000 +0.25	18.00	17.05	17.25	313,382
12 Dec 22	17.25000 +2.75	17.40	14.99	14.99	1,934,962
09 Dec 22	14.50000 +0.50	14.88	13.74	14.00	5,048,342
08 Dec 22	14.00000 -0.50	14.24	13.90	14.24	175,300
07 Dec 22	14.50000 +0.00	14.50	14.00	14.50	184,000
06 Dec 22	14.50000 -0.25	15.38	14.00	14.75	22,874
05 Dec 22	14.75000 -0.50	15.90	14.13	15.25	64,027
02 Dec 22	15.25000 -0.75	15.30	14.63	15.30	1,949,701
01 Dec 22	16.00000 -0.25	16.00	15.58	16.00	30,000
30 Nov 22	16.25000 +0.00	16.25	15.58	16.25	1,859
29 Nov 22	16.25000 +0.00	16.25	16.25	16.25	4,485
28 Nov 22	16.25000 +0.00	16.25	16.25	16.25	0
25 Nov 22	16.25000 +0.00	16.25	15.58	16.25	319,628
24 Nov 22	16.25000 +0.00	16.60	15.57	16.25	255,957
23 Nov 22	16.25000 -0.25	16.25	16.00	16.25	70,139
22 Nov 22	16.50000 +0.00	16.50	16.00	16.50	5,706
21 Nov 22	16.50000 +0.00	16.66	16.50	16.50	40,000
18 Nov 22	16.50000 +0.00	16.70	16.50	16.50	6,000
17 Nov 22	16.50000 +0.00	16.50	16.16	16.50	32,409
16 Nov 22	16.50000 +0.00	17.00	16.20	16.50	359,899
15 Nov 22	16.50000 +0.00	17.00	16.16	16.50	13,168
14 Nov 22	16.50000 +0.25	16.70	16.16	16.25	51,235
11 Nov 22	16.25000 +0.25	16.40	15.16	16.00	135,507
10 Nov 22	16.00000 +0.00	16.00	15.00	16.00	41,053
09 Nov 22	16.00000 -2.00	16.50	15.00	15.50	1,101,883
14 Oct 22	18.00000 +0.50	18.00	17.31	18.00	65,055
13 Oct 22	17.50000 -2.00	19.75	17.00	19.50	417,517
12 Oct 22	19.50000 +0.00	19.75	19.00	19.50	7,267
11 Oct 22	19.50000 +0.00	19.70	19.50	19.50	17,000
10 Oct 22	19.50000 +0.00	19.70	19.00	19.50	1,013
07 Oct 22	19.50000 +0.00	19.75	19.00	19.50	7,306
06 Oct 22	19.50000 +0.00	20.00	19.50	19.50	1,318
05 Oct 22	19.50000 -1.00	19.50	19.00	19.50	36,776
04 Oct 22	20.50000 +0.00	20.50	19.15	20.50	654,707
03 Oct 22	20.50000 +0.00	20.50	19.15	20.50	20,519
30 Sep 22	20.50000 -0.50	20.50	20.00	20.50	56,519
29 Sep 22	21.00000 +0.00	21.00	21.00	21.00	0
28 Sep 22	21.00000 +0.00	21.00	20.00	21.00	2,485
27 Sep 22	21.00000 +0.00	21.00	20.94	21.00	49,000
26 Sep 22	21.00000 +0.00	21.00	20.00	21.00	61,475
23 Sep 22	21.00000 +0.00	22.00	20.26	21.00	4,163,178
22 Sep 22	21.00000 -0.50	21.75	20.60	21.50	121,250
21 Sep 22	21.50000 +0.00	21.94	21.50	21.50	25,455
20 Sep 22	21.50000 +0.00	22.00	21.11	21.50	60,424
16 Sep 22	21.50000 +1.50	22.00	19.36	20.00	192,977
15 Sep 22	20.00000 +0.00	20.68	19.00	20.00	42,943
14 Sep 22	20.00000 +1.00	20.88	18.88	19.00	132,932
13 Sep 22	19.00000 -1.00	20.00	19.00	20.00	36,500
12 Sep 22	20.00000 -0.50	20.00	19.00	20.00	115,361
09 Sep 22	20.50000 +0.00	20.75	20.00	20.50	55,000
08 Sep 22	20.50000 +0.00	20.75	20.25	20.50	26,013
07 Sep 22	20.50000 -2.00	21.88	20.11	21.88	245,740
06 Sep 22	22.50000 +1.00	22.90	21.87	21.87	71,961
05 Sep 22	21.50000 +0.00	21.88	21.50	21.50	3,000
02 Sep 22	21.50000 +0.00	21.88	21.35	21.50	11,026
01 Sep 22	21.50000 +0.00	21.67	21.15	21.50	67,164
31 Aug 22	21.50000 -2.50	22.89	21.25	22.89	115,402
30 Aug 22	24.00000 +0.00	25.80	22.36	24.00	221,060
26 Aug 22	24.00000 +0.00	24.84	22.65	24.00	21,070
25 Aug 22	24.00000 +0.00	24.84	24.00	24.00	1,711
24 Aug 22	24.00000 +0.00	24.84	22.65	24.00	37,535
23 Aug 22	24.00000 -0.50	24.90	23.00	24.50	130,132
22 Aug 22	24.50000 +0.00	24.90	23.00	24.50	89,712
19 Aug 22	24.50000 +0.00	24.50	24.50	24.50	0
18 Aug 22	24.50000 -0.50	26.00	23.15	25.00	44,048
17 Aug 22	25.00000 +0.00	26.00	25.00	25.00	43,000
16 Aug 22	25.00000 +0.00	26.00	25.00	25.00	58,359
15 Aug 22	25.00000 +1.50	25.68	23.75	23.75	277,285
12 Aug 22	23.50000 -4.00	27.49	23.00	27.49	941,444
11 Aug 22	27.50000 -1.50	30.00	25.00	30.00	493,202
10 Aug 22	29.00000 +0.00	29.30	28.12	29.00	14,798
09 Aug 22	29.00000 +0.00	29.40	28.12	29.00	24,302
08 Aug 22	29.00000 +0.00	29.00	28.12	29.00	7,925
05 Aug 22	29.00000 +0.00	29.27	29.00	29.00	10,258
04 Aug 22	29.00000 +0.00	29.00	29.00	29.00	0
03 Aug 22	29.00000 +0.00	29.30	29.00	29.00	30,000
02 Aug 22	29.00000 +0.00	29.30	28.10	29.00	33,005
01 Aug 22	29.00000 +0.00	29.00	28.00	29.00	54,148
29 Jul 22	29.00000 -1.00	29.50	29.00	29.50	100,547
28 Jul 22	30.00000 +0.00	30.00	29.25	30.00	188,480
27 Jul 22	30.00000 +0.00	30.00	29.00	30.00	10,000
26 Jul 22	30.00000 -1.50	31.00	29.20	31.00	53,902
25 Jul 22	31.50000 -0.50	31.70	30.33	31.70	28,787
22 Jul 22	32.00000 +0.00	32.00	31.25	32.00	5,303
21 Jul 22	32.00000 +0.00	32.39	31.00	32.00	5,654
20 Jul 22	32.00000 +0.00	32.39	31.00	32.00	92,681
19 Jul 22	32.00000 +0.00	32.00	32.00	32.00	0
18 Jul 22	32.00000 +0.00	32.49	31.20	32.00	8,526
15 Jul 22	32.00000 -1.00	32.00	31.26	32.00	32,071
14 Jul 22	33.00000 +0.00	33.00	33.00	33.00	3,030
13 Jul 22	33.00000 +0.00	33.00	33.00	33.00	0
12 Jul 22	33.00000 +0.00	33.00	33.00	33.00	0
11 Jul 22	33.00000 +0.00	33.00	33.00	33.00	5,939
08 Jul 22	33.00000 +0.00	33.00	32.20	33.00	4,901
07 Jul 22	33.00000 +0.00	33.00	32.20	33.00	4,901
06 Jul 22	33.00000 -0.50	33.00	32.20	33.00	4,961
05 Jul 22	33.50000 +0.00	33.50	32.55	33.50	2,456
04 Jul 22	33.50000 -1.50	34.25	32.55	34.25	21,738
01 Jul 22	35.00000 +0.00	35.00	34.00	35.00	7,104
30 Jun 22	35.00000 +0.00	35.00	34.00	35.00	15,747
29 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
28 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
27 Jun 22	35.00000 +0.00	35.10	35.00	35.00	603
24 Jun 22	35.00000 +0.00	35.05	35.00	35.00	15,000
23 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
22 Jun 22	35.00000 +0.00	35.00	34.00	35.00	3,216
21 Jun 22	35.00000 +0.00	35.00	34.28	35.00	2,646
20 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
17 Jun 22	35.00000 +0.00	35.05	34.00	35.00	17,083
16 Jun 22	35.00000 +0.00	35.00	34.00	35.00	7,400
15 Jun 22	35.00000 +0.00	35.18	34.00	35.00	10,992
14 Jun 22	35.00000 +0.00	35.21	34.25	35.00	80,087
13 Jun 22	35.00000 -1.00	36.00	34.31	36.00	183,028
10 Jun 22	36.00000 +2.00	37.00	32.36	34.00	363,611
09 Jun 22	34.00000 +0.00	34.20	33.00	34.00	23,367
08 Jun 22	34.00000 -0.50	34.94	32.00	34.50	279,755
07 Jun 22	34.50000 -1.50	35.50	33.00	35.50	205,846
06 Jun 22	36.00000 +0.00	36.00	34.00	36.00	9,997
01 Jun 22	36.00000 +0.00	36.00	36.00	36.00	0
31 May 22	36.00000 +0.00	36.76	34.40	36.00	10,736
30 May 22	36.00000 +0.00	36.00	34.40	36.00	45,836
27 May 22	36.00000 +0.00	36.00	35.00	36.00	94,255
26 May 22	36.00000 +0.00	36.00	35.44	36.00	100,000
25 May 22	36.00000 +0.00	37.00	36.00	36.00	810
24 May 22	36.00000 +0.00	36.00	34.66	36.00	100,000
23 May 22	36.00000 +0.00	36.00	34.66	36.00	9,240
20 May 22	36.00000 +0.50	37.68	34.40	35.50	57,275
19 May 22	35.50000 +0.00	35.50	33.00	35.50	1,696
18 May 22	35.50000 +0.00	36.00	33.00	35.50	25,895
17 May 22	35.50000 +0.00	36.00	33.10	35.50	18,914
16 May 22	35.50000 +0.00	35.90	35.50	35.50	1,500
13 May 22	35.50000 +0.00	35.50	34.10	35.50	6,450
12 May 22	35.50000 -1.00	36.20	33.00	35.50	22,197
11 May 22	36.50000 +0.00	37.84	35.25	36.50	77,000
10 May 22	36.50000 +0.00	36.50	35.55	36.50	89,418
09 May 22	36.50000 +0.00	36.50	35.00	36.50	92,215
06 May 22	36.50000 -0.50	37.40	35.00	37.00	186,927
05 May 22	37.00000 -1.00	37.00	36.00	37.00	48,060
04 May 22	38.00000 +1.50	39.50	36.55	36.55	95,073
03 May 22	36.50000 +0.00	36.50	36.50	36.50	0
29 Apr 22	36.50000 -1.50	37.77	36.00	37.77	20,184
28 Apr 22	38.00000 +0.00	38.00	36.00	38.00	74,925
27 Apr 22	38.00000 +0.00	38.72	36.06	38.00	101,280
26 Apr 22	38.00000 -0.50	39.12	37.00	38.50	70,315
25 Apr 22	38.50000 -0.50	40.49	37.10	38.50	22,586
22 Apr 22	39.00000 +0.00	39.72	38.00	39.00	67,411
21 Apr 22	39.00000 +0.00	40.70	39.00	39.00	5,000
20 Apr 22	39.00000 +0.00	40.80	37.61	39.00	3,367
19 Apr 22	39.00000 +0.00	40.19	37.60	39.00	11,247
14 Apr 22	39.00000 +0.00	40.19	39.00	39.00	14,029
13 Apr 22	39.00000 +0.00	39.00	37.50	39.00	7,317
12 Apr 22	39.00000 +0.00	39.00	37.50	39.00	7,317
11 Apr 22	39.00000 +0.00	40.25	39.00	39.00	10,000
08 Apr 22	39.00000 +0.00	40.29	39.00	39.00	9,590
07 Apr 22	39.00000 +0.00	39.00	37.63	39.00	10,000
06 Apr 22	39.00000 +0.00	40.29	37.63	39.00	10,934
05 Apr 22	39.00000 +0.00	40.50	37.50	39.00	6,732
04 Apr 22	39.00000 +0.00	39.00	38.08	39.00	26,651
01 Apr 22	39.00000 +0.50	41.00	37.40	38.50	17,803
31 Mar 22	38.50000 -1.50	39.90	37.11	39.90	292,961
30 Mar 22	40.00000 -0.10	40.00	37.00	40.00	118,253
29 Mar 22	40.09950 -1.58	40.10	39.00	40.10	57,490
28 Mar 22	41.67700 -0.20	41.68	40.55	41.68	34,000
25 Mar 22	41.88000 -0.12	41.88	41.60	41.88	29,228
24 Mar 22	42.00000 -0.40	42.00	42.00	42.00	103,300
23 Mar 22	42.40000 +0.00	42.40	41.48	42.40	29,710
22 Mar 22	42.40000 -0.10	42.40	41.48	42.40	29,710
21 Mar 22	42.50000 +2.50	43.00	40.01	40.01	90,873
18 Mar 22	40.00000 +0.00	40.00	40.00	40.00	30,970
17 Mar 22	40.00000 +0.00	41.80	39.45	40.00	26,758
16 Mar 22	40.00000 +0.00	40.00	40.00	40.00	34,788
15 Mar 22	40.00000 +1.50	42.45	38.80	39.00	268,133
14 Mar 22	38.50000 +0.00	39.63	38.00	38.50	123,460
11 Mar 22	38.50000 +0.45	38.50	37.10	38.50	1,410
10 Mar 22	38.05000 -1.45	38.05	36.50	38.05	496,421
09 Mar 22	39.50000 +1.00	40.00	38.35	38.50	139,483
08 Mar 22	38.50000 +0.00	39.40	37.00	38.50	42,707
07 Mar 22	38.50000 -2.00	40.00	37.00	40.00	61,207
04 Mar 22	40.50000 -0.50	40.50	39.00	40.50	39,168
03 Mar 22	41.00000 -0.25	41.00	41.00	41.00	4,126
02 Mar 22	41.25100 -1.25	41.25	41.00	41.25	49,333
01 Mar 22	42.50000 -0.50	43.40	41.25	43.00	95,045
28 Feb 22	43.00000 +0.00	43.80	42.25	43.00	105,415
25 Feb 22	43.00000 +0.50	43.70	42.00	42.50	143,889
24 Feb 22	42.50000 -2.00	43.50	41.00	43.50	33,351
23 Feb 22	44.50000 +0.50	45.49	44.00	44.50	33,078
22 Feb 22	44.00000 -2.00	47.24	44.00	46.50	339,498
21 Feb 22	46.00000 -0.50	46.00	45.53	46.00	310,521
18 Feb 22	46.50000 +0.50	48.00	45.20	46.00	111,890
17 Feb 22	46.00000 +2.00	47.40	44.25	46.00	619,886
16 Feb 22	44.00000 +0.00	44.49	43.10	44.00	62,982
15 Feb 22	44.00000 +0.00	44.80	43.00	44.80	12,656
14 Feb 22	44.00000 -2.00	45.68	44.00	45.50	55,337
11 Feb 22	46.00000 -0.50	46.90	46.00	46.50	173,208
10 Feb 22	46.50000 +0.00	46.50	46.50	46.50	113,442
09 Feb 22	46.50000 +0.08	46.90	46.00	46.50	113,442
08 Feb 22	46.42000 -0.06	46.42	46.00	46.42	11,194
07 Feb 22	46.48000 -0.01	46.48	46.00	46.48	91,955
04 Feb 22	46.49000 -0.31	46.49	46.49	46.49	22,468
03 Feb 22	46.80000 +0.00	46.80	46.00	46.80	91,993
02 Feb 22	46.80000 +0.30	46.80	46.80	46.80	21,082
01 Feb 22	46.50000 +3.00	47.28	45.48	47.28	912,863
31 Jan 22	43.50000 +0.00	43.89	42.00	43.50	55,091
28 Jan 22	43.50000 -1.50	44.00	42.00	44.00	110,425
27 Jan 22	45.00000 +0.25	45.00	43.00	45.00	86,686
26 Jan 22	44.75000 -0.25	44.75	44.00	44.75	29,489
25 Jan 22	45.00000 +0.50	45.00	45.00	45.00	1,500
24 Jan 22	44.50000 -3.00	46.50	44.00	46.50	121,780
21 Jan 22	47.50000 -1.10	48.00	46.00	48.00	55,822
20 Jan 22	48.60000 +0.10	48.60	48.60	48.60	1,440
19 Jan 22	48.50000 -0.50	49.00	48.00	48.00	60,812
18 Jan 22	49.00000 +0.00	49.49	48.50	48.55	51,428
17 Jan 22	49.00000 -2.00	51.50	48.00	51.00	254,455
14 Jan 22	51.00000 -0.50	51.00	49.50	51.00	25,500
13 Jan 22	51.50000 +0.00	51.50	50.00	51.50	29,187
12 Jan 22	51.50000 +0.00	51.50	50.60	51.50	188,114
11 Jan 22	51.50000 -0.50	51.50	50.00	51.00	34,016
10 Jan 22	52.00000 -1.50	53.99	51.00	53.80	90,608
07 Jan 22	53.50000 +0.05	53.99	52.00	53.50	164,529
06 Jan 22	53.45100 -0.55	53.45	52.60	53.45	23,052
05 Jan 22	54.00000 +0.00	54.60	53.40	54.00	226,844
04 Jan 22	54.00000 +2.00	55.00	51.50	51.50	191,900
31 Dec 21	52.00000 +2.00	52.00	52.00	52.00	8,008
30 Dec 21	50.00000 +1.00	51.00	49.00	49.00	101,011
29 Dec 21	49.00000 +1.75	49.00	49.00	49.00	1,926
24 Dec 21	47.25000 -0.25	47.25	46.60	47.25	9,382
23 Dec 21	47.50000 +0.50	49.00	46.26	47.00	31,822
22 Dec 21	47.00000 +1.50	48.00	47.00	47.00	24,474
21 Dec 21	45.50000 +1.00	47.00	44.54	44.54	58,323
20 Dec 21	44.50000 +0.00	45.40	43.51	44.50	21,100
17 Dec 21	44.50000 -1.48	46.00	43.50	46.00	77,129
16 Dec 21	45.97900 -0.02	45.98	43.30	45.98	162,918
15 Dec 21	46.00000 -2.50	47.49	45.34	47.49	993,388
14 Dec 21	48.49990 -1.00	48.50	47.31	48.50	180,792
13 Dec 21	49.50000 -1.37	50.85	48.20	50.85	30,909
10 Dec 21	50.86700 -0.13	50.87	50.85	50.87	8,673
09 Dec 21	51.00000 -1.29	51.47	50.00	51.47	46,550
08 Dec 21	52.29000 +0.79	53.00	52.29	52.29	26,050
07 Dec 21	51.50000 +0.00	52.52	50.45	51.50	84,758
06 Dec 21	51.50000 +0.50	52.85	50.30	51.00	84,195
03 Dec 21	51.00000 +1.20	51.80	49.08	51.00	11,100
02 Dec 21	49.80000 -0.20	49.80	49.33	49.80	14,051
01 Dec 21	50.00000 +3.02	50.00	46.98	47.00	331,121
30 Nov 21	46.98000 -0.02	46.98	46.00	46.98	1,177
29 Nov 21	47.00000 +0.00	47.10	46.00	47.00	11,931,910
26 Nov 21	47.00000 +0.00	47.30	46.00	47.00	30,925
25 Nov 21	47.00000 -1.50	47.00	47.00	47.00	3,190
24 Nov 21	48.50000 +0.50	48.50	48.50	48.50	10,284
23 Nov 21	48.00000 -0.50	48.00	48.00	48.00	11,450
22 Nov 21	48.50000 +0.39	49.10	48.00	49.00	14,881
19 Nov 21	48.11000 -1.29	48.11	48.11	48.11	30,041
18 Nov 21	49.40000 +0.40	49.40	48.00	49.00	33,396
17 Nov 21	49.00000 -0.49	49.49	48.00	49.00	6,758
16 Nov 21	49.49000 +0.49	49.49	49.49	49.49	1,031
15 Nov 21	49.00000 -0.31	50.49	49.00	50.00	30,289
12 Nov 21	49.31000 -0.69	49.31	49.10	49.31	35,698
11 Nov 21	50.00000 +0.00	50.74	49.00	50.00	31,244
10 Nov 21	50.00000 +1.00	50.44	48.32	49.00	77,752
09 Nov 21	49.00000 +0.00	49.00	49.00	49.00	0
08 Nov 21	49.00000 +0.00	49.80	48.30	49.00	36,614
05 Nov 21	49.00000 +0.00	49.10	48.11	49.00	57,186
04 Nov 21	49.00000 +0.00	49.22	48.00	49.00	36,337
03 Nov 21	49.00000 -0.50	49.24	48.00	49.00	13,877
02 Nov 21	49.50000 +0.00	49.50	49.00	49.50	44,318
01 Nov 21	49.50000 +0.00	50.25	49.00	49.50	69,549
29 Oct 21	49.50000 -0.50	50.25	49.00	50.00	14,975
28 Oct 21	50.00000 +2.50	52.00	49.20	49.50	154,645
27 Oct 21	47.50000 +1.00	48.22	46.78	46.78	70,253
26 Oct 21	46.50000 -1.50	48.49	45.11	48.00	75,472
25 Oct 21	48.00010 -2.50	50.20	48.00	50.20	37,298
22 Oct 21	50.50000 +0.00	51.00	49.11	50.50	42,655
21 Oct 21	50.50000 +0.00	50.84	49.11	50.50	10,357
20 Oct 21	50.50000 +0.00	50.89	49.00	50.50	12,478
19 Oct 21	50.50000 +0.00	51.00	49.55	50.50	12,772
18 Oct 21	50.50000 -1.50	51.90	50.00	51.90	87,747
15 Oct 21	52.00000 +0.00	52.89	51.01	52.00	17,911
14 Oct 21	52.00000 +0.00	52.19	51.00	52.00	15,863
13 Oct 21	52.00000 +0.00	52.00	52.00	52.00	0
12 Oct 21	52.00000 +0.00	52.25	51.00	52.00	11,739
11 Oct 21	52.00000 +0.00	52.40	51.00	52.00	80,631
08 Oct 21	52.00000 -1.00	53.00	51.20	53.00	20,262
07 Oct 21	53.00000 -0.50	54.49	51.00	53.50	82,099
06 Oct 21	53.50000 -1.20	54.05	52.00	54.05	46,500
05 Oct 21	54.69990 +0.20	54.70	54.70	54.70	10,776
04 Oct 21	54.50000 -0.45	54.81	54.10	54.50	26,868
01 Oct 21	54.95000 -0.55	56.00	54.95	55.50	7,597
30 Sep 21	55.50000 -0.50	56.56	55.00	56.00	20,522
29 Sep 21	56.00000 -1.00	57.65	55.00	57.00	46,641
28 Sep 21	57.00000 +0.00	57.90	56.10	57.00	16,493
27 Sep 21	57.00000 +0.00	58.00	56.10	57.00	45,707
24 Sep 21	57.00000 +0.50	58.00	56.00	56.50	70,895
23 Sep 21	56.50000 +0.00	57.75	55.51	56.50	27,895
22 Sep 21	56.50000 -1.50	59.00	55.11	58.00	143,968
21 Sep 21	58.00000 +6.00	58.70	53.70	53.70	504,741
20 Sep 21	52.00000 -2.00	54.10	50.25	54.00	121,233
17 Sep 21	54.00000 -1.20	54.50	53.50	54.50	25,868
16 Sep 21	55.20000 +0.20	55.20	54.00	55.00	53,806
15 Sep 21	55.00000 +0.51	55.36	53.10	54.50	110,114
14 Sep 21	54.49000 +1.00	54.49	53.00	54.00	36,406
13 Sep 21	53.49000 +0.49	53.49	52.30	53.00	129,472
10 Sep 21	53.00000 -0.50	53.70	52.00	53.50	47,012
09 Sep 21	53.50000 -1.00	55.00	53.32	54.50	125,931
08 Sep 21	54.50000 -2.94	55.00	54.00	55.00	117,467
07 Sep 21	57.44000 -0.06	57.44	56.11	57.44	28,376
06 Sep 21	57.50000 +1.50	58.50	55.36	56.00	132,483
03 Sep 21	56.00000 +0.00	56.50	55.00	56.00	114,039
02 Sep 21	56.00000 -0.50	56.00	55.25	56.00	13,936
01 Sep 21	56.50000 +0.00	56.50	56.00	56.50	24,624
31 Aug 21	56.50000 -0.50	56.50	56.00	56.50	26,454
27 Aug 21	57.00000 -1.55	58.49	57.00	58.49	52,150
26 Aug 21	58.54800 +0.00	58.55	58.25	58.55	49,027
25 Aug 21	58.54800 -0.30	58.55	58.25	58.55	4,457
24 Aug 21	58.85000 -0.04	58.85	58.00	58.85	65,325
23 Aug 21	58.88900 -0.11	58.89	58.89	58.89	2,540
20 Aug 21	59.00000 +1.00	60.00	57.51	58.00	102,560
19 Aug 21	58.00000 -2.50	60.45	55.11	60.45	95,184
18 Aug 21	60.50000 +0.25	62.04	59.01	61.50	82,499
17 Aug 21	60.25100 -1.25	60.25	60.00	60.25	9,129
16 Aug 21	61.50000 -2.50	64.40	61.10	64.00	26,469
13 Aug 21	64.00000 -2.00	67.00	63.00	66.00	207,999
12 Aug 21	66.00000 +2.50	67.00	65.00	65.50	126,601
11 Aug 21	63.50000 +0.00	65.00	63.50	63.50	41,872
10 Aug 21	63.50000 +0.00	65.00	63.35	63.50	14,575
09 Aug 21	63.50000 +0.50	64.00	62.10	63.00	58,123
06 Aug 21	63.00000 +1.00	65.00	62.75	62.75	44,497
05 Aug 21	62.00000 +2.50	63.00	60.85	60.85	97,500
04 Aug 21	59.50000 +0.00	61.00	58.80	59.50	13,933
03 Aug 21	59.50000 +0.00	60.67	59.50	59.50	51,271
02 Aug 21	59.50000 +0.50	60.19	59.50	59.50	13,351
30 Jul 21	59.00000 -3.00	62.65	58.21	62.00	95,383
29 Jul 21	62.00000 +4.00	62.72	58.88	58.88	111,910
28 Jul 21	58.00000 +0.00	59.00	57.85	58.00	139,839
27 Jul 21	58.00000 +0.00	58.80	58.00	58.00	8,880
26 Jul 21	58.00000 +0.00	59.00	57.31	58.00	72,634
23 Jul 21	58.00000 +1.50	58.70	56.36	56.50	58,711
22 Jul 21	56.50000 +1.20	57.50	55.15	55.15	106,358
21 Jul 21	55.30000 +0.00	55.30	55.30	55.30	886
20 Jul 21	55.30000 +0.30	55.30	55.30	55.30	886
19 Jul 21	55.00000 +0.00	58.00	54.00	56.00	112,363
16 Jul 21	55.00000 +0.00	57.49	54.32	55.00	85,346
15 Jul 21	55.00000 -0.50	57.20	54.00	56.50	56,741
14 Jul 21	55.50000 -2.00	56.66	55.06	56.66	35,000
13 Jul 21	57.50000 +0.00	58.20	56.60	57.50	7,490
12 Jul 21	57.50000 +0.50	58.35	56.50	57.00	21,122
09 Jul 21	57.00000 +1.37	58.50	55.50	57.00	104,709
08 Jul 21	55.62510 +0.00	55.63	55.63	55.63	0
07 Jul 21	55.62510 -2.89	55.63	55.63	55.63	195
06 Jul 21	58.52000 +1.52	58.52	58.52	58.52	8,537
05 Jul 21	57.00000 +2.00	58.80	53.75	55.00	65,570
02 Jul 21	55.00000 +1.00	57.00	54.39	54.39	65,168
01 Jul 21	54.00000 -1.50	54.90	53.00	54.90	59,275
30 Jun 21	55.50000 +0.00	56.75	54.25	55.50	35,223
29 Jun 21	55.50000 -1.00	57.00	54.25	56.50	73,768
28 Jun 21	56.50000 -0.50	57.40	55.00	57.00	181,520
25 Jun 21	57.00000 -2.50	60.26	56.31	59.50	72,749
24 Jun 21	59.50000 +0.00	60.37	58.00	59.50	28,534
23 Jun 21	59.50000 -1.00	60.49	58.00	59.50	29,879
22 Jun 21	60.50000 -0.50	61.49	60.00	61.00	112,588
21 Jun 21	61.00000 +0.50	61.49	58.61	60.50	150,653
18 Jun 21	60.50000 -1.50	62.89	59.30	62.00	104,012
17 Jun 21	62.00000 -1.00	62.89	60.00	62.89	29,315
16 Jun 21	63.00000 +0.50	63.40	61.50	62.50	147,557
15 Jun 21	62.50000 +0.75	63.91	61.00	63.00	17,640
14 Jun 21	61.75100 -2.25	61.75	61.00	61.75	5,425
11 Jun 21	64.00000 +1.00	64.00	64.00	64.00	410
10 Jun 21	63.00000 -1.14	64.18	61.60	63.50	22,655
09 Jun 21	64.13900 +0.64	64.20	64.14	64.14	16,850
08 Jun 21	63.50000 +0.00	64.25	62.00	63.50	1,716
07 Jun 21	63.50000 +0.00	64.25	62.00	63.50	29,548
04 Jun 21	63.50000 +0.00	64.20	62.55	63.50	9,287
03 Jun 21	63.50000 +0.00	64.20	62.51	63.50	10,534
02 Jun 21	63.50000 +0.00	64.21	62.51	63.50	7,114
01 Jun 21	63.50000 +0.00	64.25	62.00	63.50	23,809
28 May 21	63.50000 +0.50	64.00	61.22	63.00	24,170
27 May 21	63.00000 +0.00	64.20	61.22	63.00	12,319
26 May 21	63.00000 +0.50	64.89	60.80	62.50	110,398
25 May 21	62.50000 +0.85	62.90	60.75	62.50	36,085
24 May 21	61.65000 +0.65	61.65	60.70	61.00	8,343
21 May 21	61.00000 -0.63	62.00	60.66	61.00	8,294
20 May 21	61.62500 +0.63	62.00	61.63	61.63	11,096
19 May 21	61.00000 +0.00	61.63	60.00	61.00	28,966
18 May 21	61.00000 +0.00	61.65	60.37	61.00	10,587
17 May 21	61.00000 +0.00	61.90	60.30	61.00	27,361
14 May 21	61.00000 +0.00	61.99	60.25	61.00	88,976
13 May 21	61.00000 -4.00	66.85	60.65	63.50	263,184
12 May 21	65.00000 +1.00	67.00	63.92	64.00	92,228
11 May 21	64.00000 +0.00	66.00	63.67	64.00	51,117
10 May 21	64.00000 +0.00	66.00	62.00	64.00	186,487
07 May 21	64.00000 +1.00	65.02	61.55	63.00	150,352
06 May 21	63.00000 +0.00	65.00	62.71	63.00	9,794
05 May 21	63.00000 +0.00	65.00	62.56	63.00	64,230
04 May 21	63.00000 +1.00	66.00	62.90	62.90	346,760
30 Apr 21	62.00000 -1.00	64.00	60.50	63.00	157,787
29 Apr 21	63.00000 +1.00	64.16	58.65	63.00	385,058
28 Apr 21	62.00000 +3.50	63.52	59.36	59.36	193,954
27 Apr 21	58.50000 +0.00	60.80	58.37	58.50	34,920
26 Apr 21	58.50000 +0.50	64.00	57.60	58.00	158,887
23 Apr 21	58.00000 +3.50	60.00	55.50	55.50	143,456
22 Apr 21	54.50000 +3.00	56.00	52.67	52.67	62,249
21 Apr 21	51.50000 +1.50	52.85	50.60	51.50	153,188
20 Apr 21	50.00000 -0.50	51.40	49.65	50.50	28,597
19 Apr 21	50.50000 +0.00	51.50	49.65	50.50	17,509
16 Apr 21	50.50000 +0.00	51.50	49.58	50.50	39,483
15 Apr 21	50.50000 +0.50	51.25	49.51	50.00	35,555
14 Apr 21	50.00000 +1.00	50.75	48.25	49.00	85,301
13 Apr 21	49.00000 -1.50	50.00	48.00	50.00	47,424
12 Apr 21	50.50000 +0.00	51.40	49.00	50.50	75,573
09 Apr 21	50.50000 +0.50	51.50	48.00	50.00	34,558
08 Apr 21	50.00000 +1.00	50.90	48.31	49.00	39,677
07 Apr 21	49.00000 +0.00	49.37	48.10	49.00	15,496
06 Apr 21	49.00000 +0.00	49.37	48.00	49.00	69,394
01 Apr 21	49.00000 +0.00	49.48	48.50	49.00	55,653
31 Mar 21	49.00000 +0.00	49.70	48.35	49.00	69,137
30 Mar 21	49.00000 -0.50	49.75	48.00	49.75	26,585
29 Mar 21	49.50000 -0.11	49.50	49.00	49.50	17,763
26 Mar 21	49.61000 -0.39	49.61	49.61	49.61	12,809
25 Mar 21	50.00000 +0.00	50.00	49.61	50.00	20,079
24 Mar 21	50.00000 +0.79	51.60	49.51	50.00	76,766
23 Mar 21	49.21000 -0.79	49.21	49.21	49.21	1,000
22 Mar 21	50.00000 +0.00	51.79	48.00	50.00	25,775
19 Mar 21	50.00000 +0.00	50.93	49.10	50.00	27,768
18 Mar 21	50.00000 +0.50	51.07	48.81	49.50	11,912,605
17 Mar 21	49.50000 -2.00	50.70	48.78	50.00	71,828
16 Mar 21	51.50000 +1.50	51.50	51.50	51.50	36
15 Mar 21	50.00000 +0.00	50.95	48.00	50.00	32,318
12 Mar 21	50.00000 +0.00	51.00	48.75	50.00	14,187
11 Mar 21	50.00000 +0.00	51.10	48.75	50.00	24,539
10 Mar 21	50.00000 +0.00	51.20	48.75	50.00	28,702
09 Mar 21	50.00000 +0.00	51.50	48.91	50.00	8,643
08 Mar 21	50.00000 +0.00	51.50	48.55	50.00	97,622
05 Mar 21	50.00000 +0.00	51.50	48.55	50.00	49,308
04 Mar 21	50.00000 +1.50	51.50	47.60	48.50	157,371
03 Mar 21	48.50000 +0.00	49.50	47.55	48.50	51,244
02 Mar 21	48.50000 -0.50	50.20	47.51	49.00	64,313
01 Mar 21	49.00000 -2.00	51.49	47.50	51.00	121,029
26 Feb 21	51.00000 -2.50	53.84	48.00	53.50	159,245
25 Feb 21	53.50000 +0.00	54.50	52.00	53.50	5,669
24 Feb 21	53.50000 +0.00	53.95	52.00	53.50	2,412
23 Feb 21	53.50000 -1.00	55.75	52.00	54.50	10,189
22 Feb 21	54.50000 +0.00	55.75	52.00	54.50	33,675
19 Feb 21	54.50000 -0.50	57.00	52.31	55.00	40,444
18 Feb 21	55.00000 -0.50	55.49	53.00	55.49	46,563
17 Feb 21	55.50000 +0.00	57.00	54.00	55.50	72,153
16 Feb 21	55.50000 +1.00	57.00	53.30	54.50	49,944
15 Feb 21	54.50000 -2.00	57.00	53.25	56.50	50,066
12 Feb 21	56.50000 -1.50	59.25	55.00	58.00	268,721
11 Feb 21	58.00000 +6.00	58.80	52.55	52.55	277,780
10 Feb 21	52.00000 +0.00	54.00	50.40	52.00	5,841
09 Feb 21	52.00000 +0.00	52.49	50.40	52.00	22,925
08 Feb 21	52.00000 +0.00	53.50	50.25	52.00	99,743
05 Feb 21	52.00000 +0.50	54.00	50.00	51.50	14,380
04 Feb 21	51.50000 +1.50	53.00	50.00	50.00	60,587
03 Feb 21	50.00000 +0.00	51.00	49.62	50.00	2,601
02 Feb 21	50.00000 +1.00	51.00	49.15	49.15	28,565
01 Feb 21	49.00000 +3.50	50.90	44.67	45.50	277,489
29 Jan 21	45.50000 +0.00	47.76	44.66	45.50	133,706
28 Jan 21	45.50000 -2.50	47.00	44.00	47.00	302,667
27 Jan 21	48.00000 -0.50	48.48	46.00	48.48	168,889
26 Jan 21	48.50000 -1.00	50.00	47.31	49.50	41,748
25 Jan 21	49.50000 -1.50	51.35	49.00	51.00	234,303
22 Jan 21	51.00000 +0.94	51.49	50.00	51.49	32,476
21 Jan 21	50.05500 -1.94	50.06	50.00	50.06	3,285
20 Jan 21	52.00000 +0.00	53.90	50.11	52.00	67,578
19 Jan 21	52.00000 +0.00	53.94	50.00	52.00	66,241
18 Jan 21	52.00000 +0.00	54.00	51.00	52.00	27,849
15 Jan 21	52.00000 +0.00	53.70	50.77	52.00	1,442
14 Jan 21	52.00000 +0.00	53.49	50.55	52.00	8,317
13 Jan 21	52.00000 +0.00	53.70	51.21	52.00	21,345
12 Jan 21	52.00000 +1.50	53.70	49.83	50.50	69,246
11 Jan 21	50.50000 +0.00	52.00	49.55	50.50	77,887
08 Jan 21	50.50000 +0.50	51.00	47.33	50.00	212,964
07 Jan 21	50.00000 +0.00	50.00	48.00	50.00	41,612
06 Jan 21	50.00000 +0.00	52.00	48.00	50.00	46,462
05 Jan 21	50.00000 -0.50	51.40	48.00	50.00	53,096
04 Jan 21	50.50000 -0.50	52.40	49.00	51.00	152,702
31 Dec 20	51.00000 +0.00	52.90	49.00	51.00	14,460
30 Dec 20	51.00000 +0.00	52.25	49.00	51.00	47,666
29 Dec 20	51.00000 +0.00	52.90	49.25	51.00	52,712
24 Dec 20	51.00000 +1.49	51.77	49.25	51.00	4,835
23 Dec 20	49.51100 -1.49	49.51	49.51	49.51	20,440
22 Dec 20	51.00000 +0.00	51.96	50.00	51.00	35,474
21 Dec 20	51.00000 -1.14	53.30	49.00	53.00	68,065
18 Dec 20	52.14280 -0.86	52.14	52.00	52.14	40,772
17 Dec 20	53.00000 +0.00	53.44	52.10	53.00	23,869
16 Dec 20	53.00000 +0.00	53.70	52.25	53.00	62,091
15 Dec 20	53.00000 +0.00	53.70	52.21	53.00	9,926
14 Dec 20	53.00000 +0.50	54.00	52.00	53.50	112,704
11 Dec 20	52.50000 +0.00	53.40	50.00	52.50	886,642
10 Dec 20	52.50000 +0.00	53.45	51.00	52.50	33,262
09 Dec 20	52.50000 +0.00	53.45	51.45	52.50	18,342
08 Dec 20	52.50000 -1.00	54.16	52.00	53.50	53,451
07 Dec 20	53.50000 +0.00	54.39	52.66	53.50	39,172
04 Dec 20	53.50000 +0.00	54.40	52.66	53.50	48,147
03 Dec 20	53.50000 +0.00	54.45	52.55	53.50	15,237
02 Dec 20	53.50000 +0.50	54.55	52.30	53.50	65,071
01 Dec 20	53.00000 +0.00	54.00	51.92	53.00	43,082
30 Nov 20	53.00000 +0.00	54.39	51.88	53.00	10,677
27 Nov 20	53.00000 +0.00	54.40	52.93	53.00	135,680
26 Nov 20	53.00000 -0.50	54.75	52.76	53.50	133,164
25 Nov 20	53.50000 +0.00	55.00	52.73	53.50	42,361
24 Nov 20	53.50000 +2.00	54.90	50.81	51.50	62,904
23 Nov 20	51.50000 +2.50	52.99	48.10	49.00	199,152
20 Nov 20	49.00000 +1.50	49.00	47.22	47.50	92,900
19 Nov 20	47.50000 +0.50	48.68	47.00	47.00	116,591
18 Nov 20	47.00000 +0.00	47.99	46.28	47.00	12,501
17 Nov 20	47.00000 +0.00	47.99	46.28	47.00	35,512
16 Nov 20	47.00000 -0.50	47.99	46.15	47.50	44,924
13 Nov 20	47.50000 +0.00	48.50	46.90	47.50	72,345
12 Nov 20	47.50000 +0.00	48.50	47.00	47.50	24,650
11 Nov 20	47.50000 +0.00	48.50	47.00	47.50	32,425
10 Nov 20	47.50000 +2.50	49.00	45.00	46.50	168,087
09 Nov 20	45.00000 +0.00	47.00	43.51	45.00	30,808
06 Nov 20	45.00000 +0.00	46.80	43.36	45.00	57,449
05 Nov 20	45.00000 +0.00	46.80	43.36	45.00	10,203
04 Nov 20	45.00000 +0.50	46.00	43.46	44.50	51,110
03 Nov 20	44.50000 +0.00	45.00	43.35	44.50	48,567
02 Nov 20	44.50000 +0.00	45.40	43.21	44.50	123,614
30 Oct 20	44.50000 -0.50	46.33	43.21	45.00	138,264
29 Oct 20	45.00000 +0.00	45.89	43.51	45.00	35,973
28 Oct 20	45.00000 -3.50	50.00	43.00	48.50	200,028
27 Oct 20	48.50000 +1.50	50.00	46.50	47.00	183,681
26 Oct 20	47.00000 +2.00	49.00	43.00	45.00	528,635
23 Oct 20	45.00000 +0.00	46.00	43.11	46.00	37,995
22 Oct 20	45.00000 -1.50	45.00	45.00	45.00	10,845
21 Oct 20	46.50000 +0.00	47.45	45.00	46.50	31,751
20 Oct 20	46.50000 +0.00	48.00	45.30	46.50	143,762
19 Oct 20	46.50000 +2.50	48.00	44.00	45.50	122,750
16 Oct 20	44.00000 +0.00	45.48	42.10	44.00	31,909
15 Oct 20	44.00000 +0.00	45.50	42.10	44.00	24,214
14 Oct 20	44.00000 +0.00	45.00	42.10	44.00	14,148
13 Oct 20	44.00000 -0.50	45.00	42.00	44.50	46,644
12 Oct 20	44.50000 +0.95	45.50	43.11	44.50	19,637
09 Oct 20	43.55000 -2.95	43.55	43.55	43.55	24,846
08 Oct 20	46.50000 +1.50	46.50	46.50	46.50	21,488
07 Oct 20	45.00000 +0.00	46.50	43.11	45.00	23,834
06 Oct 20	45.00000 -0.50	46.00	43.55	45.00	25,000
05 Oct 20	45.50000 -1.19	46.50	44.00	46.50	30,861
02 Oct 20	46.69000 +0.19	46.69	46.69	46.69	3,597
01 Oct 20	46.50000 +3.00	48.00	44.50	44.50	210,171
30 Sep 20	43.50000 +0.00	45.00	42.66	43.50	52,160
29 Sep 20	43.50000 +0.00	44.69	42.00	43.50	54,151
28 Sep 20	43.50000 +0.00	44.70	42.66	43.50	29,157
25 Sep 20	43.50000 +0.00	44.25	42.00	43.50	62,521
24 Sep 20	43.50000 +1.19	44.25	42.00	43.50	59,118
23 Sep 20	42.31000 -1.19	42.31	42.31	42.31	23,753
22 Sep 20	43.50000 +0.00	43.78	42.11	43.50	21,719
21 Sep 20	43.50000 -0.50	44.00	42.80	44.00	103,889
18 Sep 20	44.00000 +0.00	44.25	43.00	44.00	75,945
17 Sep 20	44.00000 +0.50	44.80	42.65	43.50	135,517
16 Sep 20	43.50000 -2.50	46.48	42.55	46.48	151,841
15 Sep 20	46.00000 +0.00	46.00	46.00	46.00	15,268
14 Sep 20	46.00000 +0.20	46.20	44.00	46.00	19,493
11 Sep 20	45.80000 -0.70	45.80	45.00	45.80	38,812
10 Sep 20	46.50000 +0.00	47.55	45.80	46.50	16,695
09 Sep 20	46.50000 +0.80	47.55	45.60	46.50	22,847
08 Sep 20	45.70000 -0.80	45.70	45.00	45.70	27,588
07 Sep 20	46.50000 -1.00	48.00	45.00	47.50	34,980
04 Sep 20	47.50000 -2.00	49.95	46.00	49.50	64,112
03 Sep 20	49.50000 +0.00	50.72	48.00	49.50	157,459
02 Sep 20	49.50000 +0.00	50.74	48.71	49.50	45,565
01 Sep 20	49.50000 +3.50	51.00	45.45	46.50	176,161
28 Aug 20	46.00000 +0.50	48.00	44.25	45.50	114,105
27 Aug 20	45.50000 +0.00	47.00	44.00	45.50	111,462
26 Aug 20	45.50000 +0.00	46.10	44.25	45.50	296,499
25 Aug 20	45.50000 +0.50	46.26	41.02	45.00	548,575
24 Aug 20	45.00000 +4.00	48.00	41.02	42.00	292,628
21 Aug 20	41.00000 -1.78	41.00	41.00	41.00	10,314
20 Aug 20	42.78000 +1.68	43.00	42.78	42.78	19,219
19 Aug 20	41.10000 -0.40	41.10	40.72	41.10	112,652
18 Aug 20	41.50000 +0.00	43.00	40.72	41.50	74,991
17 Aug 20	41.50000 +0.00	41.95	40.72	41.50	49,554
14 Aug 20	41.50000 +0.00	41.50	41.50	41.50	30,846
13 Aug 20	41.50000 +3.00	43.00	40.00	40.00	88,599
12 Aug 20	38.50000 +0.89	40.00	37.61	37.61	105,966
11 Aug 20	37.61100 +0.00	37.61	37.61	37.61	1,623
10 Aug 20	37.61100 -0.89	37.61	37.61	37.61	28,257
07 Aug 20	38.50000 +0.00	40.00	37.00	38.50	52,995
06 Aug 20	38.50000 +0.00	39.37	37.61	38.50	14,308
05 Aug 20	38.50000 +0.00	39.40	37.55	38.50	4,672
04 Aug 20	38.50000 -0.88	40.00	37.31	38.50	46,054
03 Aug 20	39.37500 +0.00	39.38	39.38	39.38	300
31 Jul 20	39.37500 +2.12	39.38	39.38	39.38	1,800
30 Jul 20	37.26000 -1.24	37.26	37.21	37.26	9,088
29 Jul 20	38.50000 +0.00	39.30	37.21	38.50	9,988
28 Jul 20	38.50000 +1.00	39.40	36.66	37.50	36,667
27 Jul 20	37.50000 +0.00	38.49	36.45	37.50	7,130
24 Jul 20	37.50000 +0.00	37.50	37.50	37.50	42,819
23 Jul 20	37.50000 +0.00	38.70	37.01	37.50	45,536
22 Jul 20	37.50000 +0.00	37.50	37.50	37.50	104,765
21 Jul 20	37.50000 -1.50	38.49	36.31	38.49	116,090
20 Jul 20	39.00000 +0.00	39.00	38.00	39.00	59,831
17 Jul 20	39.00000 -1.00	39.40	38.00	39.40	86,143
16 Jul 20	40.00000 -0.50	40.89	39.00	40.50	26,185
15 Jul 20	40.50000 +0.00	41.00	39.15	40.50	6,741
14 Jul 20	40.50000 +0.00	41.28	39.30	40.50	46,839
13 Jul 20	40.50000 +0.00	41.39	39.00	40.50	50,112
10 Jul 20	40.50000 -0.84	41.40	39.21	41.40	55,183
09 Jul 20	41.34400 +0.84	41.34	39.00	40.50	1,365,778
08 Jul 20	40.50000 +0.00	41.40	39.85	40.50	10,792
07 Jul 20	40.50000 +0.00	41.99	39.82	40.50	38,883
06 Jul 20	40.50000 +0.00	41.40	39.75	40.50	25,566
03 Jul 20	40.50000 +0.00	42.00	39.87	40.50	21,920
02 Jul 20	40.50000 +0.00	42.00	40.50	40.50	14,385
01 Jul 20	40.50000 +0.50	41.00	39.00	40.00	28,897
30 Jun 20	40.00000 +0.00	40.98	39.89	40.00	55,890
29 Jun 20	40.00000 +0.50	40.98	38.31	39.50	256,110
26 Jun 20	39.50000 +0.50	40.74	38.35	39.00	330,849
25 Jun 20	39.00000 +0.00	39.90	38.61	39.00	40,362
24 Jun 20	39.00000 +0.00	39.90	38.25	39.00	159,180
23 Jun 20	39.00000 +1.00	39.88	37.60	39.00	492,858
22 Jun 20	38.00000 +2.50	40.00	35.10	35.50	536,241
19 Jun 20	35.50000 +0.00	35.50	35.25	35.50	59,568
18 Jun 20	35.50000 +3.00	36.00	32.74	32.74	255,125
17 Jun 20	32.50000 +2.00	33.00	30.31	30.50	171,749
16 Jun 20	30.50000 +0.50	31.00	26.45	29.00	469,486
15 Jun 20	30.00000 +0.00	30.39	29.35	30.00	185,637
12 Jun 20	30.00000 -0.50	30.49	29.20	30.49	44,560
11 Jun 20	30.50000 -2.50	32.45	29.00	32.45	414,812
10 Jun 20	33.00000 +0.00	33.69	32.30	33.50	35,152
09 Jun 20	33.00000 -1.00	33.00	33.00	33.00	25,000
08 Jun 20	34.00000 -0.25	34.20	34.00	34.20	88,775
05 Jun 20	34.25000 +0.00	34.50	34.00	34.25	36,253
04 Jun 20	34.25000 +0.00	34.47	34.00	34.25	47,489
03 Jun 20	34.25000 -0.25	34.45	34.10	34.45	32,415
02 Jun 20	34.50000 +0.15	35.00	34.15	34.50	26,299
01 Jun 20	34.35000 -0.15	34.35	34.31	34.35	10,258
29 May 20	34.50000 +0.25	35.00	34.31	34.50	21,830
28 May 20	34.25000 -0.25	34.25	34.21	34.25	11,052
27 May 20	34.50000 +0.50	35.00	32.00	34.00	314,182
26 May 20	34.00000 -1.88	34.85	33.00	34.50	346,879
22 May 20	35.88000 -0.12	35.88	35.20	35.88	23,600
21 May 20	36.00000 +1.75	37.70	34.90	34.90	227,496
20 May 20	34.25000 +0.33	34.85	33.76	34.25	6,595
19 May 20	33.92500 +0.17	33.92	33.92	33.92	6,421
18 May 20	33.75000 -0.50	34.78	33.50	34.25	76,508
15 May 20	34.25000 +0.00	34.25	34.25	34.25	0
14 May 20	34.25000 +0.00	35.00	33.58	34.25	35,589
13 May 20	34.25000 +0.75	34.75	33.00	33.00	100,722
12 May 20	33.50000 +1.00	33.75	32.00	32.50	69,899
11 May 20	32.50000 +1.00	33.00	31.60	32.00	129,535
07 May 20	31.50000 -0.50	31.50	31.50	31.50	27,248
06 May 20	32.00000 -1.00	33.70	31.00	33.00	93,292
05 May 20	33.00000 +0.00	33.90	32.00	33.00	15,590
04 May 20	33.00000 -0.50	34.00	31.50	33.50	47,496
01 May 20	33.50000 -1.50	34.00	33.00	34.00	33,531
30 Apr 20	35.00000 +0.00	36.00	34.00	34.50	66,492
29 Apr 20	35.00000 +0.00	35.50	33.15	35.50	57,199
28 Apr 20	35.00000 -0.50	35.00	35.00	35.00	15,000
27 Apr 20	35.50000 +1.50	35.80	33.20	34.00	102,837
24 Apr 20	34.00000 -1.00	35.50	33.00	35.00	29,768
23 Apr 20	35.00000 +2.00	36.00	33.00	34.50	60,776
22 Apr 20	33.00000 -1.50	33.00	33.00	33.00	9,585
21 Apr 20	34.50000 -0.50	35.20	33.00	34.50	10,541
20 Apr 20	35.00000 +0.50	35.20	35.00	35.00	11,309
17 Apr 20	34.50000 -0.50	35.20	34.00	35.00	43,616
16 Apr 20	35.00000 +0.00	35.00	35.00	35.00	6,192
15 Apr 20	35.00000 -1.00	37.00	34.00	36.00	199,360
14 Apr 20	36.00000 +3.00	36.00	32.15	33.00	221,958
09 Apr 20	33.00000 -1.50	34.70	32.00	34.50	59,674
08 Apr 20	34.50000 -0.25	35.00	34.00	34.75	51,952
07 Apr 20	34.75000 +1.75	35.50	33.30	33.30	158,208
06 Apr 20	33.00000 +0.10	33.40	32.15	33.00	15,961
03 Apr 20	32.90000 -0.10	32.90	31.11	32.90	59,836
02 Apr 20	33.00000 +0.00	34.00	31.60	33.50	22,401
01 Apr 20	33.00000 -0.75	33.00	33.00	33.00	50,000
31 Mar 20	33.75000 +0.00	35.00	33.00	33.75	45,886
30 Mar 20	33.75000 -1.50	34.75	32.51	34.75	38,076
27 Mar 20	35.25000 +0.00	35.92	33.75	35.25	51,142
26 Mar 20	35.25000 +1.75	35.92	32.55	33.50	84,812
25 Mar 20	33.50000 +1.50	34.70	32.30	32.30	74,831
24 Mar 20	32.00000 +1.50	32.00	31.00	31.00	32,500
23 Mar 20	30.50000 +1.00	31.00	26.55	29.50	159,240
20 Mar 20	29.50000 +3.00	30.00	27.00	27.00	235,175
19 Mar 20	26.50000 +2.00	27.00	24.75	24.75	121,455
18 Mar 20	24.50000 +0.50	25.00	22.00	23.50	221,638
17 Mar 20	24.00000 -1.50	26.00	23.10	25.50	273,177
16 Mar 20	25.50000 -7.50	32.00	24.36	32.00	323,739
13 Mar 20	33.00000 +2.00	34.00	31.25	32.00	207,820
12 Mar 20	31.00000 -5.50	35.00	30.00	35.00	361,887
11 Mar 20	36.50000 +0.00	37.00	35.04	35.50	205,767
10 Mar 20	36.50000 +2.00	38.00	35.00	35.00	371,564
09 Mar 20	34.50000 +1.00	35.00	31.45	32.50	340,513
06 Mar 20	33.50000 -3.50	38.06	33.00	37.00	326,464
05 Mar 20	37.00000 -0.50	38.00	36.00	37.50	125,349
04 Mar 20	37.50000 -0.50	38.07	37.00	38.00	140,409
03 Mar 20	38.00000 +1.00	39.25	37.25	37.25	268,087
02 Mar 20	37.00000 +0.00	39.00	36.00	37.00	590,133
28 Feb 20	37.00000 +1.50	38.70	33.31	36.00	646,873
27 Feb 20	35.50000 -4.00	39.70	35.50	39.50	412,153
26 Feb 20	39.50000 -0.50	40.00	37.00	40.00	373,799
25 Feb 20	40.00000 -1.50	42.90	39.10	41.50	399,828
24 Feb 20	41.50000 +0.50	43.88	36.82	41.00	2,077,056
21 Feb 20	41.00000 +4.50	42.00	37.56	37.56	1,145,118
20 Feb 20	36.50000 +3.50	37.00	32.35	33.00	5,123,865
19 Feb 20	33.00000 +0.00	33.89	32.35	33.00	38,213
18 Feb 20	33.00000 -1.75	34.95	32.88	34.75	299,435
17 Feb 20	34.75000 +0.00	35.10	34.25	34.75	196,010
14 Feb 20	34.75000 +2.75	35.85	33.40	33.40	1,017,431
13 Feb 20	32.00000 +0.50	33.89	30.21	32.50	4,821,553
12 Feb 20	31.50000 -0.35	31.85	30.50	31.85	82,515
11 Feb 20	31.85000 -0.15	31.85	31.85	31.85	2,781
10 Feb 20	32.00000 +0.00	32.60	31.83	32.00	104,879
07 Feb 20	32.00000 +0.00	32.60	31.81	32.00	15,801
06 Feb 20	32.00000 +0.00	32.60	31.81	32.00	3,965
05 Feb 20	32.00000 +0.00	32.60	31.75	32.00	227,294
04 Feb 20	32.00000 +1.50	32.75	30.31	30.50	204,683
03 Feb 20	30.50000 +0.00	32.00	30.00	30.50	26,241
31 Jan 20	30.50000 +0.00	32.00	29.58	30.50	15,646
30 Jan 20	30.50000 +0.00	32.00	29.56	30.50	16,250
29 Jan 20	30.50000 +0.00	32.00	29.50	30.50	68,542
28 Jan 20	30.50000 +1.00	31.00	29.25	29.50	41,090
27 Jan 20	29.50000 +0.50	30.00	28.00	29.00	289,004
24 Jan 20	29.00000 -1.50	30.45	28.00	30.45	32,972
23 Jan 20	30.50000 +0.00	30.50	29.00	30.50	57,662
22 Jan 20	30.50000 +0.50	30.80	29.11	30.50	51,561
21 Jan 20	30.00000 -1.00	30.00	29.11	30.00	35,536
20 Jan 20	31.00000 -0.50	31.58	30.00	31.50	77,091
17 Jan 20	31.50000 +0.00	31.70	30.00	31.50	38,019
16 Jan 20	31.50000 +0.30	31.70	30.00	31.50	29,427
15 Jan 20	31.20000 -0.30	31.20	30.00	31.20	131,698
14 Jan 20	31.50000 -0.50	31.50	30.00	31.50	87,373
13 Jan 20	32.00000 +0.00	32.60	31.00	32.00	76,817
10 Jan 20	32.00000 -1.00	34.00	31.00	33.00	273,287
09 Jan 20	33.00000 +0.00	33.68	32.00	33.00	398,748
08 Jan 20	33.00000 +0.50	33.90	31.66	32.50	296,269
07 Jan 20	32.50000 +0.00	33.40	32.25	32.50	156,977
06 Jan 20	32.50000 -1.00	33.65	31.55	33.50	61,203
03 Jan 20	33.50000 +0.00	33.90	32.55	33.50	98,388
02 Jan 20	33.50000 -0.50	34.30	32.20	34.00	144,007
31 Dec 19	34.00000 +0.50	34.40	33.00	33.50	106,852
30 Dec 19	33.50000 +1.50	34.45	32.00	33.50	39,334
27 Dec 19	32.00000 -1.50	32.00	32.00	32.00	14,806
24 Dec 19	33.50000 +0.50	34.50	32.00	33.50	26,811
23 Dec 19	33.00000 +0.50	35.00	32.54	32.54	275,506
20 Dec 19	32.50000 +0.50	33.00	32.00	32.00	223,254
19 Dec 19	32.00000 +2.00	32.70	29.55	31.00	301,444
18 Dec 19	30.00000 +0.50	30.80	28.25	29.50	3,422,967
17 Dec 19	29.50000 -2.50	31.99	29.00	31.50	181,580
16 Dec 19	32.00000 -2.50	34.00	31.31	34.00	611,585
13 Dec 19	34.50000 -2.50	36.35	34.00	36.35	801,395
12 Dec 19	37.00000 -1.50	39.00	36.00	39.00	165,424
11 Dec 19	38.50000 -0.50	40.49	38.00	39.00	176,179
10 Dec 19	39.00000 -4.00	42.91	38.10	42.91	473,207
09 Dec 19	43.00000 -0.50	44.49	42.00	43.50	382,576
06 Dec 19	43.50000 +0.00	45.00	42.00	43.50	713,942
05 Dec 19	43.50000 -2.50	46.50	43.00	46.00	370,959
04 Dec 19	46.00000 +4.50	46.50	40.51	41.50	962,149
03 Dec 19	41.50000 +0.50	42.95	40.75	41.00	59,084
02 Dec 19	41.00000 -3.00	43.25	39.00	43.25	347,213
29 Nov 19	44.00000 +0.00	44.40	42.00	44.00	276,639
28 Nov 19	44.00000 +3.00	65.00	41.90	41.90	124,304,096
27 Nov 19	41.00000 +1.50	42.00	39.50	39.50	536,613
26 Nov 19	39.50000 -15.10	55.00	35.10	54.50	1,284,627
25 Nov 19	54.60000 -1.20	56.50	54.60	55.50	103,691
22 Nov 19	55.80000 -0.70	56.60	55.80	56.00	27,980
21 Nov 19	56.50000 +0.00	58.00	55.56	56.50	16,619
20 Nov 19	56.50000 +1.00	57.00	55.51	55.51	33,048
19 Nov 19	55.50000 -0.70	56.19	54.56	55.50	114,887
18 Nov 19	56.20000 +0.70	56.20	56.20	56.20	13,031
15 Nov 19	55.50000 +0.00	57.00	54.50	55.50	588,418
14 Nov 19	55.50000 +0.00	56.00	54.55	55.50	627,565
13 Nov 19	55.50000 -0.50	56.40	54.35	56.00	1,238,142
12 Nov 19	56.00000 +1.00	56.70	54.40	55.00	196,890
11 Nov 19	55.00000 +0.00	55.60	54.00	55.00	204,693
08 Nov 19	55.00000 +1.00	55.90	53.61	54.50	407,989
07 Nov 19	54.00000 +0.50	55.00	53.30	53.50	249,183
06 Nov 19	53.50000 -2.00	55.70	53.20	55.50	607,240
05 Nov 19	55.50000 -0.50	56.45	55.00	56.00	240,000
04 Nov 19	56.00000 -0.50	57.50	55.15	56.50	424,050
01 Nov 19	56.50000 +0.50	58.00	56.00	56.00	1,797,585
31 Oct 19	56.00000 +0.00	59.00	55.00	56.00	600,197
30 Oct 19	56.00000 +0.00	56.49	55.00	56.00	147,976
29 Oct 19	56.00000 +0.12	57.00	55.00	56.00	289,006
28 Oct 19	55.88000 -0.12	55.88	55.31	55.88	195,413
25 Oct 19	56.00000 +2.00	57.00	53.83	54.00	1,402,772
24 Oct 19	54.00000 +0.00	54.00	54.00	54.00	419,692
23 Oct 19	54.00000 +1.00	54.49	52.25	53.00	215,971
22 Oct 19	53.00000 -1.00	53.70	52.00	53.70	135,920
21 Oct 19	54.00000 +0.00	54.09	53.10	54.00	30,128
18 Oct 19	54.00000 +0.19	54.15	53.00	54.00	844,569
17 Oct 19	53.80500 -0.19	53.81	53.00	53.81	21,805
16 Oct 19	54.00000 +0.00	55.00	53.00	54.00	150,536
15 Oct 19	54.00000 +0.50	54.70	53.50	53.50	40,232
14 Oct 19	53.50000 +0.50	54.75	53.15	53.15	58,818
11 Oct 19	53.00000 +0.00	53.70	52.50	53.00	23,735
10 Oct 19	53.00000 +0.00	53.70	52.50	53.00	39,062
09 Oct 19	53.00000 +0.00	53.20	52.00	53.00	291,350
08 Oct 19	53.00000 -0.50	53.13	52.00	53.13	296,338
07 Oct 19	53.50000 +0.00	53.95	53.10	53.50	339,210
04 Oct 19	53.50000 +0.00	54.00	53.10	53.50	127,752
03 Oct 19	53.50000 +0.00	53.95	53.07	53.50	297,442
02 Oct 19	53.50000 +0.00	54.00	53.15	53.50	132,089
01 Oct 19	53.50000 -1.00	54.90	52.92	54.50	2,101,635
30 Sep 19	54.50000 +0.00	54.70	54.00	54.50	32,518
27 Sep 19	54.50000 +0.00	54.50	54.00	54.50	172,886
26 Sep 19	54.50000 +0.00	54.50	54.46	54.50	145,478
25 Sep 19	54.50000 +0.00	55.45	53.97	55.00	1,082,828
24 Sep 19	54.50000 -0.50	55.49	54.10	55.00	62,596
23 Sep 19	55.00000 -0.50	55.60	54.25	55.50	303,540
20 Sep 19	55.50000 +0.50	55.90	54.45	55.00	536,152
19 Sep 19	55.00000 -0.50	56.00	55.00	55.50	1,023,378
18 Sep 19	55.50000 -0.50	56.00	55.00	56.00	129,127
17 Sep 19	56.00000 +0.00	56.00	55.38	56.00	22,518
16 Sep 19	56.00000 +0.00	56.19	55.38	56.00	208,676
13 Sep 19	56.00000 +0.00	56.00	55.35	56.00	375,819
12 Sep 19	56.00000 +0.00	56.00	56.00	56.00	22,200
11 Sep 19	56.00000 +0.00	56.00	55.31	56.00	188,595
10 Sep 19	56.00000 +0.00	56.10	55.21	56.00	167,791
09 Sep 19	56.00000 +0.00	57.00	55.65	56.00	495,002
06 Sep 19	56.00000 +0.00	56.13	55.31	56.00	202,924
05 Sep 19	56.00000 +0.00	56.75	55.66	56.00	130,582
04 Sep 19	56.00000 +0.00	57.00	55.55	56.00	284,729
03 Sep 19	56.00000 +1.50	57.00	55.00	55.00	925,374
02 Sep 19	54.50000 +1.00	54.95	53.50	53.50	315,381
30 Aug 19	53.50000 -0.39	53.85	53.32	53.50	514,457
29 Aug 19	53.89000 +0.39	53.89	53.89	53.89	30,890
28 Aug 19	53.50000 +0.00	54.00	53.00	53.50	146,771
27 Aug 19	53.50000 -1.50	54.75	53.00	54.75	1,820,918
23 Aug 19	55.00000 +1.00	55.57	54.00	55.00	105,033
22 Aug 19	54.00000 -1.20	55.64	54.00	55.20	230,618
21 Aug 19	55.20000 +0.50	55.89	54.61	54.70	403,013
20 Aug 19	54.70000 +0.20	55.00	54.38	54.50	420,941
19 Aug 19	54.50000 +0.00	55.00	54.38	54.50	604,785
16 Aug 19	54.50000 +0.00	55.00	54.30	54.50	480,639
15 Aug 19	54.50000 -1.00	55.49	53.30	55.00	595,720
14 Aug 19	55.50000 +0.00	55.94	54.97	55.50	2,105,724
13 Aug 19	55.50000 +1.00	55.89	54.31	54.50	1,777,460
12 Aug 19	54.50000 +1.00	54.80	53.90	53.90	3,174,057
09 Aug 19	53.50000 +0.00	54.00	53.00	53.50	433,336
08 Aug 19	53.50000 -0.50	54.45	53.21	54.00	88,052
07 Aug 19	54.00000 +0.00	54.65	53.25	54.00	193,121
06 Aug 19	54.00000 +0.00	54.78	53.51	54.00	199,875
05 Aug 19	54.00000 -1.00	55.18	53.20	55.00	605,297
02 Aug 19	55.00000 +0.00	55.70	54.31	55.00	462,904
01 Aug 19	55.00000 -1.00	56.20	54.21	56.00	1,535,476
31 Jul 19	56.00000 +7.00	58.00	53.00	56.00	5,844,973
30 Jul 19	49.00000 -2.00	51.20	48.25	51.00	251,099
29 Jul 19	51.00000 +0.00	51.28	50.00	51.00	90,262
26 Jul 19	51.00000 +0.00	51.83	50.55	51.00	256,053
25 Jul 19	51.00000 -0.80	51.50	50.55	51.50	54,661
24 Jul 19	51.80000 +0.80	52.00	50.25	51.00	127,403
23 Jul 19	51.00000 +0.00	51.20	50.25	51.00	26,428
22 Jul 19	51.00000 +0.00	52.00	50.40	51.00	132,943
19 Jul 19	51.00000 +0.00	51.00	50.71	51.00	115,460
18 Jul 19	51.00000 +0.00	51.08	50.65	51.00	59,309
17 Jul 19	51.00000 +0.00	51.20	50.55	51.00	119,458
16 Jul 19	51.00000 +0.00	51.23	50.41	51.00	170,102
15 Jul 19	51.00000 +0.00	52.00	50.35	51.00	119,614
12 Jul 19	51.00000 -1.00	51.50	50.35	51.50	322,871
11 Jul 19	52.00000 +1.00	52.00	50.41	51.00	347,579
10 Jul 19	51.00000 +0.00	51.50	50.41	51.00	264,930
09 Jul 19	51.00000 +0.00	51.00	50.35	51.00	176,533
08 Jul 19	51.00000 +1.00	52.00	49.75	50.00	92,411
05 Jul 19	50.00000 +0.00	50.50	49.55	50.00	102,074
04 Jul 19	50.00000 -0.50	50.90	49.51	50.50	139,697
03 Jul 19	50.50000 +0.00	51.00	50.00	50.50	229,037
02 Jul 19	50.50000 -1.00	51.69	50.11	51.50	403,177
01 Jul 19	51.50000 +1.00	51.80	50.00	50.50	623,663
28 Jun 19	50.50000 +0.50	51.00	50.00	50.00	301,874
27 Jun 19	50.00000 +0.00	51.00	49.40	50.00	120,071
26 Jun 19	50.00000 -0.50	51.35	49.50	50.50	384,523
25 Jun 19	50.50000 -2.00	52.70	49.90	52.50	507,282
24 Jun 19	52.50000 +0.00	53.00	51.51	52.50	708,400
21 Jun 19	52.50000 +2.00	53.00	50.00	50.50	1,673,620
20 Jun 19	50.50000 -0.50	51.00	50.00	51.00	141,533
19 Jun 19	51.00000 +0.00	52.40	50.00	52.00	365,344
18 Jun 19	51.00000 +1.00	52.00	49.80	50.00	1,422,229
17 Jun 19	50.00000 +5.50	50.70	44.31	45.00	3,115,231
14 Jun 19	44.50000 +0.50	46.00	43.00	44.00	149,677
13 Jun 19	44.00000 -0.50	45.00	43.10	44.00	188,554
12 Jun 19	44.50000 +0.50	47.00	44.00	47.00	649,708
11 Jun 19	44.00000 +0.00	45.00	43.00	44.00	62,906
10 Jun 19	44.00000 +1.00	44.90	42.30	43.00	68,013
07 Jun 19	43.00000 +0.00	44.00	42.00	43.00	250,439
06 Jun 19	43.00000 -1.00	44.49	42.50	44.00	81,793
05 Jun 19	44.00000 +0.00	44.92	43.00	44.00	35,700
04 Jun 19	44.00000 -0.50	45.00	42.60	44.50	109,597
03 Jun 19	44.50000 +3.15	44.90	41.00	42.00	285,103
31 May 19	41.35000 +0.00	41.35	41.00	41.35	8,046
30 May 19	41.35000 -0.65	41.35	41.21	41.35	35,849
29 May 19	42.00000 -0.50	42.50	41.35	42.50	47,403
28 May 19	42.50000 +0.00	42.89	41.51	42.50	194,155
24 May 19	42.50000 +1.50	43.00	41.31	41.31	188,528
23 May 19	41.00000 -1.25	41.85	40.50	41.85	236,824
22 May 19	42.25000 -0.75	43.53	41.50	43.00	126,400
21 May 19	43.00000 +0.00	43.60	42.10	43.00	44,058
20 May 19	43.00000 -0.50	43.95	43.00	43.50	567,840
17 May 19	43.50000 -0.50	44.45	43.00	44.00	284,475
16 May 19	44.00000 -1.00	46.00	43.00	45.00	289,743
15 May 19	45.00000 +4.51	45.00	42.30	42.30	577,266
14 May 19	40.49000 -1.01	40.49	39.50	40.49	151,836
13 May 19	41.50000 +0.00	42.50	40.00	41.50	121,807
10 May 19	41.50000 +0.00	42.30	40.55	41.50	57,371
09 May 19	41.50000 -0.50	42.40	40.25	42.00	125,845
08 May 19	42.00000 +0.00	42.45	41.00	42.00	76,996
07 May 19	42.00000 -1.00	43.65	41.00	43.00	108,833
03 May 19	43.00000 -0.50	44.45	42.00	43.50	94,839
02 May 19	43.50000 +0.50	44.49	42.00	43.00	41,817
01 May 19	43.00000 -2.00	44.75	42.00	44.75	222,131
30 Apr 19	45.00000 +2.00	45.00	42.65	43.00	545,707
29 Apr 19	43.00000 +0.00	43.89	42.51	43.00	89,166
26 Apr 19	43.00000 -0.50	43.40	42.50	43.40	87,676
25 Apr 19	43.50000 +1.50	44.00	42.35	42.35	206,729
24 Apr 19	42.00000 -1.00	44.00	41.53	43.50	177,652
23 Apr 19	43.00000 +2.00	44.00	40.35	41.00	314,159
18 Apr 19	41.00000 +0.50	42.00	39.51	40.50	153,421
17 Apr 19	40.50000 +1.50	41.00	38.60	39.00	121,080
16 Apr 19	39.00000 +1.00	39.90	37.55	38.00	99,181
15 Apr 19	38.00000 +0.50	38.99	37.55	37.55	66,234
12 Apr 19	37.50000 -1.50	38.31	37.10	38.31	102,486
11 Apr 19	39.00000 -0.50	39.45	38.25	39.45	128,059
10 Apr 19	39.50000 +0.00	40.33	38.66	39.50	41,700
09 Apr 19	39.50000 +0.50	40.50	38.61	39.00	126,049
08 Apr 19	39.00000 +0.00	39.50	38.00	39.00	62,832
05 Apr 19	39.00000 -2.00	41.81	38.61	41.00	190,177
04 Apr 19	41.00000 +0.50	42.00	40.60	40.60	441,886
03 Apr 19	40.50000 +2.50	41.49	37.51	38.00	127,664
02 Apr 19	38.00000 -1.00	40.00	38.00	39.00	493,887
01 Apr 19	39.00000 +3.50	39.50	35.90	35.90	448,388
29 Mar 19	35.50000 +0.00	35.94	35.00	35.50	520,126
28 Mar 19	35.50000 -0.50	36.00	35.00	36.00	136,526
27 Mar 19	36.00000 +0.01	36.00	35.28	36.00	233,746
26 Mar 19	35.99000 -0.01	35.99	35.50	35.99	72,623
25 Mar 19	36.00000 -0.50	36.70	34.00	36.50	324,966
22 Mar 19	36.50000 -2.50	38.25	35.00	38.25	679,817
21 Mar 19	39.00000 -2.00	40.50	37.00	40.50	475,297
20 Mar 19	41.00000 -0.50	41.00	39.40	41.00	262,931
19 Mar 19	41.50000 -0.50	42.00	41.00	42.00	112,188
18 Mar 19	42.00000 -0.50	42.00	41.21	42.00	300,123
15 Mar 19	42.50000 +0.00	42.90	42.00	42.50	151,276
14 Mar 19	42.50000 -1.50	43.25	42.00	43.25	149,160
13 Mar 19	44.00000 -0.50	45.00	43.30	44.50	58,106
12 Mar 19	44.50000 -1.00	45.00	44.25	45.00	93,121
11 Mar 19	45.50000 +0.00	46.74	44.50	45.50	56,914
08 Mar 19	45.50000 +0.50	46.80	44.00	45.00	64,238
07 Mar 19	45.00000 +0.00	45.75	44.15	45.00	84,308
06 Mar 19	45.00000 +0.00	45.68	44.15	45.00	10,048
05 Mar 19	45.00000 +1.00	46.00	44.11	45.50	75,951
04 Mar 19	44.00000 +0.00	46.19	44.00	45.50	64,895
01 Mar 19	44.00000 +0.00	46.49	44.00	44.00	172,122
28 Feb 19	44.00000 +0.00	44.89	43.85	44.00	44,226
27 Feb 19	44.00000 -0.15	45.00	43.00	44.00	81,950
26 Feb 19	44.15500 -0.85	45.19	44.15	45.00	95,881
25 Feb 19	45.00000 +0.50	45.50	43.33	44.50	319,585
22 Feb 19	44.50000 -0.50	45.40	43.33	45.00	79,701
21 Feb 19	45.00000 -1.00	46.00	44.10	46.00	162,458
20 Feb 19	46.00000 +0.00	46.60	45.35	46.00	91,729
19 Feb 19	46.00000 -1.50	47.70	45.31	47.50	244,881
18 Feb 19	47.50000 +2.50	49.00	45.10	45.10	679,190
15 Feb 19	45.00000 -0.50	47.00	44.75	45.50	488,162
14 Feb 19	45.50000 +0.50	46.00	44.11	45.00	531,540
13 Feb 19	45.00000 +0.00	45.80	44.00	45.00	297,221
12 Feb 19	45.00000 +3.00	45.70	41.51	42.00	845,604
11 Feb 19	42.00000 +2.00	42.50	37.00	40.00	473,670
08 Feb 19	40.00000 -1.50	41.80	39.00	41.50	483,092
07 Feb 19	41.50000 -2.50	44.49	41.00	44.00	351,356
06 Feb 19	44.00000 +0.00	44.80	43.21	44.00	190,747
05 Feb 19	44.00000 -0.10	45.80	43.00	45.80	2,548,334
04 Feb 19	44.10000 +0.10	45.00	44.10	44.50	75,640
01 Feb 19	44.00000 +0.00	44.90	43.31	44.00	72,231
31 Jan 19	44.00000 -1.50	46.00	43.31	45.50	134,624
30 Jan 19	45.50000 +0.00	46.00	45.10	45.50	26,066
29 Jan 19	45.50000 -0.50	46.49	45.11	46.00	87,807
28 Jan 19	46.00000 -0.50	46.80	46.00	46.50	55,265
25 Jan 19	46.50000 +0.00	46.90	46.00	46.50	181,939
24 Jan 19	46.50000 +0.00	46.80	46.31	46.50	22,311
23 Jan 19	46.50000 +0.00	47.00	46.22	46.50	124,956
22 Jan 19	46.50000 +1.70	47.00	44.75	44.80	375,919
21 Jan 19	44.80000 +0.00	45.50	44.61	44.80	81,840
18 Jan 19	44.80000 +0.00	45.50	44.55	44.80	20,063
17 Jan 19	44.80000 +0.00	45.50	44.24	44.80	20,000
16 Jan 19	44.80000 +0.63	45.35	44.17	44.80	15,000
15 Jan 19	44.17500 -0.83	44.17	44.15	44.17	12,487
14 Jan 19	45.00000 -2.00	46.50	45.00	46.50	70,647
11 Jan 19	47.00000 +0.50	47.50	46.10	46.50	1,923,063
10 Jan 19	46.50000 +0.00	47.80	46.30	46.50	18,879
09 Jan 19	46.50000 +0.00	47.10	45.55	46.50	103,181
08 Jan 19	46.50000 +0.50	47.47	44.00	46.00	275,004
07 Jan 19	46.00000 +2.50	46.90	43.00	43.50	245,818
04 Jan 19	43.50000 +0.45	43.90	43.00	43.50	8,440
03 Jan 19	43.05000 -0.45	43.05	43.05	43.05	2,562
02 Jan 19	43.50000 +0.00	43.90	43.05	43.50	7,778
31 Dec 18	43.50000 +0.00	43.75	43.05	43.50	112,647
28 Dec 18	43.50000 -0.50	43.99	43.30	43.99	67,680
27 Dec 18	44.00000 +0.50	44.40	43.00	43.50	51,823
24 Dec 18	43.50000 +0.00	43.50	43.50	43.50	0
21 Dec 18	43.50000 +0.00	43.50	43.50	43.50	0
20 Dec 18	43.50000 -1.79	45.00	43.08	45.00	819,903
19 Dec 18	45.29000 -0.71	45.29	45.25	45.29	79,156
18 Dec 18	46.00000 +0.00	46.03	45.00	46.00	226,834
17 Dec 18	46.00000 +0.00	46.50	45.00	46.00	360,097
14 Dec 18	46.00000 +1.00	46.80	44.50	46.00	763,487
13 Dec 18	45.00000 +0.50	45.80	45.00	45.00	46,410
12 Dec 18	44.50000 +1.00	45.80	42.00	43.50	582,800
11 Dec 18	43.50000 +0.00	44.65	43.01	43.50	88,691
10 Dec 18	43.50000 +0.50	44.75	43.00	43.00	42,256
07 Dec 18	43.00000 +0.50	43.00	42.40	42.50	119,356
06 Dec 18	42.50000 -1.50	43.00	42.00	43.00	944,220
05 Dec 18	44.00000 +0.00	44.00	43.00	44.00	22,000
04 Dec 18	44.00000 +0.00	44.25	43.00	44.00	399,691
03 Dec 18	44.00000 +0.00	44.29	43.00	44.00	264,245
30 Nov 18	44.00000 +0.70	44.00	42.50	43.30	255,856
29 Nov 18	43.30000 -0.20	43.38	43.00	43.38	131,917
28 Nov 18	43.50000 +0.00	43.50	43.00	43.50	189,564
27 Nov 18	43.50000 -0.50	44.30	43.00	44.00	60,000
26 Nov 18	44.00000 +0.00	44.38	43.00	44.00	84,752
23 Nov 18	44.00000 +0.51	44.45	43.50	44.00	24,369
22 Nov 18	43.49000 -0.51	43.49	43.35	43.49	75,344
21 Nov 18	44.00000 +0.50	44.70	43.21	43.50	152,649
20 Nov 18	43.50000 -1.63	45.00	42.00	45.00	1,378,797
19 Nov 18	45.12500 -0.38	45.13	45.00	45.13	259,844
16 Nov 18	45.50000 +0.00	45.94	45.10	45.50	74,243
15 Nov 18	45.50000 +0.00	46.00	45.00	45.50	112,804
14 Nov 18	45.50000 +0.00	46.00	45.00	45.50	398,472
13 Nov 18	45.50000 -0.50	46.50	45.00	46.00	158,971
12 Nov 18	46.00000 +2.00	47.89	43.61	44.00	821,915
09 Nov 18	44.00000 +0.00	44.44	43.61	44.00	87,285
08 Nov 18	44.00000 +0.00	44.50	43.55	44.00	75,590
07 Nov 18	44.00000 +0.00	44.20	43.21	44.00	148,065
06 Nov 18	44.00000 -0.50	45.49	42.50	44.50	570,572
05 Nov 18	44.50000 -0.50	45.49	44.00	45.00	203,700
02 Nov 18	45.00000 +0.50	46.00	43.00	44.00	381,968
01 Nov 18	44.50000 +8.50	44.90	40.00	40.50	1,422,225
31 Oct 18	36.00000 +3.00	36.80	33.00	33.00	317,330
30 Oct 18	33.00000 +0.70	34.00	32.00	32.30	240,175
29 Oct 18	32.30000 -0.80	32.95	32.20	32.90	198,080
26 Oct 18	33.10000 -0.02	33.50	32.20	33.00	154,286
25 Oct 18	33.12100 -2.38	35.00	33.12	35.00	385,188
24 Oct 18	35.50000 +0.00	35.50	35.00	35.50	188,455
23 Oct 18	35.50000 +0.19	35.90	35.25	35.50	617,738
22 Oct 18	35.31000 -0.69	35.31	35.24	35.31	86,787
19 Oct 18	36.00000 +0.00	36.70	35.31	36.00	72,447
18 Oct 18	36.00000 +0.00	36.90	35.50	36.00	50,542
17 Oct 18	36.00000 +0.00	36.00	35.00	36.00	126,369
16 Oct 18	36.00000 -1.00	37.20	35.21	37.00	57,126
15 Oct 18	37.00000 +0.50	37.30	36.00	36.50	93,493
12 Oct 18	36.50000 +2.20	36.64	33.70	34.30	280,991
11 Oct 18	34.30000 -0.20	34.90	32.00	33.50	988,861
10 Oct 18	34.50000 -3.80	37.60	34.50	37.60	1,126,594
09 Oct 18	38.30000 -4.70	42.25	36.21	42.25	1,485,449
08 Oct 18	43.00000 -1.20	43.51	42.21	43.51	437,670
05 Oct 18	44.20000 +0.00	44.65	43.40	44.20	423,395
04 Oct 18	44.20000 +0.00	44.90	43.40	44.20	86,120
03 Oct 18	44.20000 +0.00	44.80	44.00	44.20	191,017
02 Oct 18	44.20000 +0.00	44.75	44.00	44.20	111,964
01 Oct 18	44.20000 +0.00	44.75	44.00	44.20	61,097
28 Sep 18	44.20000 +0.00	44.80	44.00	44.20	69,177
27 Sep 18	44.20000 +0.00	44.80	44.00	44.20	70,144
26 Sep 18	44.20000 +0.00	44.90	43.65	44.20	259,703
25 Sep 18	44.20000 +0.00	44.95	44.10	44.20	31,771
24 Sep 18	44.20000 -0.30	45.00	44.10	44.50	99,518
21 Sep 18	44.50000 +0.90	44.70	43.00	43.60	213,269
20 Sep 18	43.60000 -1.50	45.70	43.31	45.10	432,632
19 Sep 18	45.10000 -3.40	48.75	42.96	48.50	778,343
18 Sep 18	48.50000 +2.50	49.00	45.60	46.00	364,479
17 Sep 18	46.00000 +2.50	47.00	42.30	43.00	547,448
14 Sep 18	43.50000 +1.00	43.50	42.00	42.50	351,571
13 Sep 18	42.50000 -3.00	45.10	42.00	45.10	536,910
12 Sep 18	45.50000 -0.50	46.40	45.00	46.00	51,252
11 Sep 18	46.00000 +0.00	46.50	45.00	46.00	33,873
10 Sep 18	46.00000 -1.50	47.85	45.20	47.50	256,413
07 Sep 18	47.50000 +0.00	48.20	47.00	47.50	121,896
06 Sep 18	47.50000 +1.80	48.31	45.60	45.70	231,831
05 Sep 18	45.70000 +0.10	46.40	45.60	45.70	2,143,508
04 Sep 18	45.60000 -0.10	46.21	45.39	45.70	138,078
03 Sep 18	45.70000 +0.00	46.12	45.31	45.70	64,792
31 Aug 18	45.70000 -1.30	47.40	45.10	47.00	179,053
30 Aug 18	47.00000 +0.00	47.65	46.00	47.00	242,564
29 Aug 18	47.00000 +0.00	47.65	46.51	47.00	323,916
28 Aug 18	47.00000 +0.00	47.50	46.27	47.00	323,178
24 Aug 18	47.00000 -0.40	47.50	46.20	47.00	257,735
23 Aug 18	47.40000 +1.60	47.40	45.25	45.80	674,764
22 Aug 18	45.80000 +0.30	47.00	45.00	45.50	1,936,724
21 Aug 18	45.50000 +0.50	46.89	45.00	45.20	653,342
20 Aug 18	45.00000 +1.00	45.00	43.20	44.00	155,205
17 Aug 18	44.00000 +0.70	44.17	43.00	43.50	309,000
16 Aug 18	43.30000 -0.70	43.30	43.00	43.30	10,478
15 Aug 18	44.00000 +0.00	44.50	43.00	44.00	208,025
14 Aug 18	44.00000 -0.40	45.25	43.40	44.40	554,718
13 Aug 18	44.40000 +0.00	45.00	43.40	44.40	113,119
10 Aug 18	44.40000 +0.00	45.10	44.00	44.40	100,296
09 Aug 18	44.40000 +2.90	45.90	43.50	44.00	3,514,146
08 Aug 18	41.50000 +0.00	41.90	41.50	41.50	237,104
07 Aug 18	41.50000 +1.50	42.00	41.00	41.00	1,042,839
06 Aug 18	40.00000 +0.60	41.00	39.60	39.60	190,530
03 Aug 18	39.40000 -0.08	39.67	39.40	39.40	16,576
02 Aug 18	39.48000 +0.06	39.67	39.48	39.48	22,100
01 Aug 18	39.41600 +0.02	39.55	39.42	39.42	51,023
31 Jul 18	39.40000 +0.00	39.60	39.38	39.40	95,489
30 Jul 18	39.40000 +0.00	39.75	39.30	39.40	130,661
27 Jul 18	39.40000 -1.08	40.40	39.25	40.30	239,343
26 Jul 18	40.47990 -0.02	40.48	40.08	40.48	61,000
25 Jul 18	40.50000 +0.00	41.00	40.10	40.50	82,173
24 Jul 18	40.50000 +1.73	40.80	39.50	39.50	228,975
23 Jul 18	38.77000 +0.07	39.40	38.77	38.77	25,061
20 Jul 18	38.70000 -0.80	39.38	38.31	39.38	135,200
19 Jul 18	39.50000 -1.00	41.00	39.00	40.50	279,097
18 Jul 18	40.50000 -0.80	41.25	40.25	40.80	133,103
17 Jul 18	41.30000 +1.80	41.90	39.70	39.70	1,337,493
16 Jul 18	39.50000 +0.10	40.00	39.25	39.25	290,397
13 Jul 18	39.40000 +0.20	40.00	39.40	39.40	15,423
12 Jul 18	39.20000 +0.20	40.00	39.20	39.20	113,551
11 Jul 18	39.00000 +0.00	39.50	38.90	39.00	242,791
10 Jul 18	39.00000 +0.00	39.90	38.80	39.00	42,115
09 Jul 18	39.00000 +1.00	39.90	37.05	38.00	819,867
06 Jul 18	38.00000 +0.00	39.00	37.32	38.00	294,155
05 Jul 18	38.00000 +0.00	38.25	37.00	38.00	104,674
04 Jul 18	38.00000 +0.20	38.50	36.39	37.80	205,904
03 Jul 18	37.80000 +0.00	37.85	37.00	37.80	38,591
02 Jul 18	37.80000 +0.80	38.60	37.00	37.00	219,587
29 Jun 18	37.00000 +0.80	37.00	35.60	36.30	236,983
28 Jun 18	36.20000 -0.30	36.20	35.60	36.20	47,399
27 Jun 18	36.50000 +0.00	36.67	36.00	36.30	24,982
26 Jun 18	36.50000 +1.00	36.90	35.00	35.50	214,654
25 Jun 18	35.50000 -2.97	38.00	35.28	38.00	845,397
22 Jun 18	38.47500 -0.03	38.47	38.00	38.47	17,605
21 Jun 18	38.50000 +0.00	39.00	37.50	38.50	102,276
20 Jun 18	38.50000 -1.00	42.00	38.00	41.00	523,213
19 Jun 18	39.50000 -0.50	40.70	39.00	40.00	303,647
18 Jun 18	40.00000 +0.00	40.75	39.13	40.00	132,902
15 Jun 18	40.00000 +0.00	40.67	39.00	40.00	253,042
14 Jun 18	40.00000 +0.00	40.83	39.00	40.00	283,106
13 Jun 18	40.00000 -1.00	42.00	39.31	41.00	225,367
12 Jun 18	41.00000 +3.50	41.40	38.00	38.00	1,367,711
11 Jun 18	37.50000 +0.50	38.00	37.00	37.00	167,669
08 Jun 18	37.00000 +0.00	38.00	36.85	37.00	275,498
07 Jun 18	37.00000 +0.00	38.00	37.00	37.00	69,616
06 Jun 18	37.00000 +1.50	38.00	35.30	35.50	981,182
05 Jun 18	35.50000 +0.50	36.00	35.35	35.35	281,827
04 Jun 18	35.00000 +0.50	35.15	34.25	34.50	511,797
01 Jun 18	34.50000 -0.80	35.00	34.00	35.00	296,516
31 May 18	35.30000 +0.00	35.50	34.66	35.30	95,155
30 May 18	35.30000 +1.50	36.00	33.80	33.80	553,957
29 May 18	33.80000 -0.20	34.60	33.31	33.80	20,304,092
25 May 18	34.00000 +0.50	34.50	34.00	34.00	66,775
24 May 18	33.50000 +0.00	34.00	33.10	33.50	359,772
23 May 18	33.50000 -0.80	34.60	33.00	34.30	230,948
22 May 18	34.30000 +0.00	34.60	34.20	34.30	96,422
21 May 18	34.30000 +0.00	34.39	34.00	34.30	266,094
18 May 18	34.30000 +0.20	34.39	33.65	34.10	306,831
17 May 18	34.10000 +0.60	34.49	33.00	33.50	477,776
16 May 18	33.50000 +0.00	33.90	33.00	33.50	842,129
15 May 18	33.50000 +2.00	34.00	31.26	31.50	3,410,089
14 May 18	31.50000 +0.00	32.00	30.96	31.50	292,207
11 May 18	31.50000 +0.00	31.99	31.31	31.50	827,441
10 May 18	31.50000 -0.30	32.00	31.00	31.50	1,015,384
09 May 18	31.80000 +0.30	31.95	31.80	31.80	518,617
08 May 18	31.50000 +0.20	32.00	30.65	31.30	1,047,493
04 May 18	31.30000 +2.80	31.30	28.70	28.70	2,260,661
03 May 18	28.50000 +0.50	29.00	27.70	28.00	1,162,768
02 May 18	28.00000 +0.00	28.74	27.42	28.00	569,837
01 May 18	28.00000 +0.00	28.54	27.70	28.00	95,388
30 Apr 18	28.00000 +0.00	28.55	27.90	28.00	312,386
27 Apr 18	28.00000 +0.00	28.59	27.90	28.00	132,787
26 Apr 18	28.00000 -0.30	28.38	27.80	28.00	58,239
25 Apr 18	28.30000 +0.30	28.59	28.30	28.30	123,005
24 Apr 18	28.00000 +0.00	28.40	27.55	28.00	108,332
23 Apr 18	28.00000 -0.40	28.60	27.50	28.50	695,903
20 Apr 18	28.40000 -0.10	28.40	28.00	28.40	109,163
19 Apr 18	28.50000 +0.00	28.65	28.00	28.50	269,530
18 Apr 18	28.50000 +0.67	29.00	28.00	28.00	319,766
17 Apr 18	27.83500 +0.71	27.85	27.83	27.83	47,934
16 Apr 18	27.12500 -0.38	27.13	27.13	27.13	12,500
13 Apr 18	27.50000 +0.00	27.90	27.00	27.50	124,866
12 Apr 18	27.50000 +0.00	27.60	27.12	27.50	86,817
11 Apr 18	27.50000 -0.30	27.90	27.26	27.80	5,356,690
10 Apr 18	27.80000 +0.30	28.90	27.25	28.30	241,806
09 Apr 18	27.50000 +0.00	28.00	27.00	27.50	274,925
06 Apr 18	27.50000 +0.00	28.00	27.25	27.50	20,742
05 Apr 18	27.50000 +0.70	28.00	27.00	27.00	82,670
04 Apr 18	26.80000 +0.00	27.35	26.00	26.80	382,512
03 Apr 18	26.80000 -0.40	27.42	26.40	27.20	11,690
29 Mar 18	27.20000 +1.40	27.42	26.00	26.50	210,070
28 Mar 18	25.80000 +0.00	26.00	25.62	25.80	68,885
27 Mar 18	25.80000 -0.70	26.70	25.62	26.50	166,827
26 Mar 18	26.50000 +0.40	26.90	25.10	26.10	670,388
23 Mar 18	26.10000 -1.50	27.00	25.33	27.00	641,555
22 Mar 18	27.60000 +0.00	28.10	27.00	27.60	525,994
21 Mar 18	27.60000 -0.90	28.00	27.10	28.00	179,522
20 Mar 18	28.50000 +0.00	28.75	28.00	28.50	254,941
19 Mar 18	28.50000 +0.00	29.00	28.20	28.50	470,000
16 Mar 18	28.50000 -0.50	29.49	28.35	29.00	290,500
15 Mar 18	29.00000 +0.10	29.49	28.90	28.90	104,586
14 Mar 18	28.90000 -0.10	29.49	28.55	29.00	41,230
13 Mar 18	29.00000 +0.00	29.49	29.00	29.00	172,246
12 Mar 18	29.00000 +0.00	29.50	28.83	29.00	107,419
09 Mar 18	29.00000 +0.00	29.49	28.67	29.00	94,014
08 Mar 18	29.00000 +0.50	29.49	28.27	28.50	527,364
07 Mar 18	28.50000 -0.70	29.25	28.15	29.00	70,759
06 Mar 18	29.20000 +1.70	29.40	28.71	28.71	743,439
05 Mar 18	27.50000 +0.00	27.90	27.22	27.50	97,880
02 Mar 18	27.50000 +0.00	27.67	27.21	27.50	61,043
01 Mar 18	27.50000 +0.30	28.00	26.88	27.20	2,160,895
28 Feb 18	27.20000 -0.30	27.95	26.80	27.50	135,202
27 Feb 18	27.50000 +0.30	28.00	26.50	27.20	2,867,808
26 Feb 18	27.20000 +1.50	27.40	25.80	25.80	2,065,343
23 Feb 18	25.70000 +0.40	26.09	25.25	25.30	604,302
22 Feb 18	25.30000 -0.70	27.70	25.00	26.20	534,505
21 Feb 18	26.00000 +0.80	26.20	25.00	25.20	176,341
20 Feb 18	25.20000 +1.10	25.40	23.81	24.10	1,056,049
19 Feb 18	24.10000 +0.70	24.50	23.75	23.75	681,644
16 Feb 18	23.40000 +1.20	23.77	22.60	23.10	336,015
15 Feb 18	22.20000 +0.20	22.40	22.11	22.20	232,989
14 Feb 18	22.00000 -0.50	22.00	22.00	22.00	150,000
13 Feb 18	22.50000 -0.94	23.00	22.20	23.00	252,021
12 Feb 18	23.44000 -0.06	23.80	23.44	23.50	334,384
09 Feb 18	23.50000 +0.20	23.60	22.90	23.30	410,989
08 Feb 18	23.30000 +0.90	24.90	23.00	24.20	336,088
07 Feb 18	22.40000 +1.40	22.90	21.40	21.40	429,657
06 Feb 18	21.00000 -0.30	21.40	20.60	21.00	256,139
05 Feb 18	21.30000 +0.00	21.60	21.10	21.30	153,048
02 Feb 18	21.30000 +0.70	21.60	21.00	21.00	0
01 Feb 18	20.60000 +0.00	21.00	20.26	20.50	31,848
31 Jan 18	20.60000 +0.10	20.90	20.60	20.60	74,950
30 Jan 18	20.50000 -0.10	20.80	20.20	20.60	196,851
29 Jan 18	20.60000 +0.00	20.85	20.25	20.60	105,612
26 Jan 18	20.60000 +0.00	22.00	20.20	20.60	235,000
25 Jan 18	20.60000 -0.40	21.50	20.20	21.50	433,197
24 Jan 18	21.00000 +1.74	21.44	19.50	19.50	4,496,318
23 Jan 18	19.26000 -0.24	19.26	19.26	19.26	2,000
22 Jan 18	19.50000 -0.42	20.00	19.31	19.50	140,307
19 Jan 18	19.92200 +0.03	19.92	19.92	19.92	25,000
18 Jan 18	19.89000 +0.39	20.00	19.89	19.89	215,044
17 Jan 18	19.50000 +0.08	19.93	19.21	19.50	78,501
16 Jan 18	19.42250 -0.08	19.42	19.00	19.42	43,313
15 Jan 18	19.50000 +0.00	19.94	19.42	19.50	43,496
12 Jan 18	19.50000 +0.00	19.95	19.32	19.50	58,000
11 Jan 18	19.50000 +0.00	19.97	19.32	19.50	26,500
10 Jan 18	19.50000 +0.25	20.49	19.49	19.49	277,582
09 Jan 18	19.25000 +1.00	19.50	18.49	18.49	729,079
08 Jan 18	18.25000 +0.00	18.50	18.15	18.25	113,431
05 Jan 18	18.25000 +0.00	18.48	18.15	18.25	4,030
04 Jan 18	18.25000 +0.00	18.50	18.15	18.25	27,500
03 Jan 18	18.25000 +0.50	18.50	17.83	17.83	95,065
02 Jan 18	17.75000 -0.15	17.75	17.70	17.75	19,958
29 Dec 17	17.90000 +0.15	17.90	17.90	17.90	55,000
28 Dec 17	17.75000 +0.00	17.75	17.75	17.75	0
27 Dec 17	17.75000 +0.10	17.75	17.65	17.75	11,773
22 Dec 17	17.65000 -0.70	17.65	17.65	17.65	7,062
21 Dec 17	18.35000 +0.35	18.35	18.35	18.35	30,000
20 Dec 17	18.00000 +0.25	18.00	17.80	18.00	25,432
19 Dec 17	17.75000 -0.38	17.75	17.75	17.75	8,571
18 Dec 17	18.12500 +0.00	18.38	17.75	18.13	105,434
15 Dec 17	18.12500 +1.25	18.43	16.67	16.88	166,087
14 Dec 17	16.87500 +0.22	16.88	16.88	16.88	0
13 Dec 17	16.65560 -0.22	16.66	16.66	16.66	1,008
12 Dec 17	16.87500 -0.13	17.13	16.63	16.88	188,447
11 Dec 17	17.00000 -0.50	17.05	17.00	17.05	54,473
08 Dec 17	17.50000 +0.30	17.50	17.50	17.50	71,500
07 Dec 17	17.20000 +0.08	17.20	17.00	17.13	200,000
06 Dec 17	17.12500 +0.13	17.20	17.00	17.13	110,000
05 Dec 17	17.00000 -0.13	17.00	17.00	17.00	5,185
04 Dec 17	17.12500 +0.00	17.17	17.00	17.13	269,546
01 Dec 17	17.12500 +0.00	17.17	17.00	17.13	54,026
30 Nov 17	17.12500 -0.25	17.40	17.13	17.38	86,742
29 Nov 17	17.37500 +0.05	17.40	17.25	17.38	5,695
28 Nov 17	17.32500 -0.30	17.33	17.33	17.33	30,000
27 Nov 17	17.62500 +0.33	17.75	17.33	17.38	149,879
24 Nov 17	17.30000 -0.08	17.30	17.30	17.30	11,700
23 Nov 17	17.37500 +0.00	17.50	17.30	17.38	1,890
22 Nov 17	17.37500 +0.00	17.50	17.30	17.38	46,432
21 Nov 17	17.37500 -0.75	17.80	17.30	17.80	171,536
20 Nov 17	18.12500 +0.13	18.13	18.13	18.13	0
17 Nov 17	18.00000 -0.13	18.00	17.78	18.00	44,960
16 Nov 17	18.12500 +0.23	18.13	17.90	17.90	90,000
15 Nov 17	17.90000 +0.02	17.90	17.90	17.90	25,000
14 Nov 17	17.87500 -0.25	18.11	17.75	18.11	288,947
13 Nov 17	18.12500 -0.13	18.13	18.00	18.13	37,700
10 Nov 17	18.25000 +0.00	18.35	17.80	18.25	288,000
09 Nov 17	18.25000 +0.00	18.25	18.25	18.25	0
08 Nov 17	18.25000 +0.00	18.35	18.15	18.25	60,147
07 Nov 17	18.25000 -0.50	18.50	18.00	18.50	271,065
06 Nov 17	18.75000 -0.63	19.30	18.50	19.30	226,914
03 Nov 17	19.37500 -0.13	19.63	18.75	19.50	295,289
02 Nov 17	19.50000 +2.38	20.50	18.90	18.90	1,523,558
01 Nov 17	17.12500 +0.08	17.50	16.88	17.13	123,185
31 Oct 17	17.05000 -0.08	17.05	17.05	17.05	16,120
30 Oct 17	17.12500 +0.00	17.50	17.01	17.13	21,428
27 Oct 17	17.12500 +0.13	17.50	17.00	17.00	170,042
26 Oct 17	17.00000 +0.02	17.25	16.80	17.00	612,693
25 Oct 17	16.98000 +0.00	16.98	16.80	16.98	224,808
24 Oct 17	16.98330 -0.27	16.98	16.85	16.98	102,076
23 Oct 17	17.25000 +0.37	17.25	17.25	17.25	5,797
20 Oct 17	16.88000 -0.02	16.88	16.88	16.88	8,033
19 Oct 17	16.90000 -0.20	16.90	16.90	16.90	8,871
18 Oct 17	17.10100 -0.02	17.10	17.10	17.10	108,030
17 Oct 17	17.12500 +0.00	17.50	17.10	17.13	42,933
16 Oct 17	17.12500 -0.08	17.25	16.85	16.88	34,567
13 Oct 17	17.20000 +0.33	17.20	17.20	17.20	17,369
12 Oct 17	16.87500 +0.00	17.20	16.75	16.88	3,012,071
11 Oct 17	16.87500 +0.00	17.25	16.75	16.88	43,576
10 Oct 17	16.87500 -0.25	17.10	16.69	17.10	137,127
09 Oct 17	17.12500 +0.75	17.25	16.50	16.50	370,596
06 Oct 17	16.37500 +0.13	16.75	16.35	16.35	101,357
05 Oct 17	16.25000 +0.00	16.50	16.25	16.25	104,550
04 Oct 17	16.25000 -0.38	16.69	16.05	16.63	146,161
03 Oct 17	16.62500 +0.00	16.69	16.55	16.63	141,797
02 Oct 17	16.62500 -0.25	17.20	16.55	16.88	40,645
29 Sep 17	16.87500 +0.13	17.00	16.51	16.75	29,440
28 Sep 17	16.75000 -0.50	17.50	16.64	17.25	1,428,875
27 Sep 17	17.25000 +0.00	17.50	17.10	17.25	110,031
26 Sep 17	17.25000 +0.00	17.48	17.00	17.25	5,023,183
25 Sep 17	17.25000 +0.75	17.40	16.60	16.60	18,924,140
22 Sep 17	16.50000 +1.25	17.00	15.35	15.35	317,294
21 Sep 17	15.25000 +0.75	15.50	14.50	14.75	271,137
20 Sep 17	14.50000 -0.50	15.15	14.25	15.00	142,315
19 Sep 17	15.00000 +1.13	15.22	14.24	14.24	200,393
18 Sep 17	13.87500 +0.00	13.88	13.88	13.88	0
15 Sep 17	13.87500 +0.13	13.88	13.88	13.88	0
14 Sep 17	13.75000 +0.25	13.75	13.75	13.75	25,000
13 Sep 17	13.50000 +0.00	13.50	13.50	13.50	15,000
12 Sep 17	13.50000 -0.13	13.50	13.50	13.50	210,283
11 Sep 17	13.62500 +0.13	13.63	13.63	13.63	0
08 Sep 17	13.50000 -0.13	13.50	13.50	13.50	218,556
07 Sep 17	13.62500 +0.13	13.88	13.50	13.88	22,811
06 Sep 17	13.50000 +0.00	13.50	13.50	13.50	1,863
05 Sep 17	13.50000 -0.13	13.50	13.50	13.50	68,947
04 Sep 17	13.62500 -0.38	14.10	13.50	14.10	43,084
01 Sep 17	14.00000 +0.00	14.00	14.00	14.00	12,976
31 Aug 17	14.00000 -0.13	14.00	14.00	14.00	18,666
30 Aug 17	14.12500 +0.00	14.13	14.00	14.13	7,010
29 Aug 17	14.12500 +0.13	14.13	14.00	14.13	88,773
25 Aug 17	14.00000 +0.00	14.00	14.00	14.00	40,000
24 Aug 17	14.00000 -0.24	14.00	14.00	14.00	160,000
23 Aug 17	14.24000 +0.11	14.24	14.24	14.24	1,393
22 Aug 17	14.12500 -0.13	14.13	14.00	14.13	31,186
21 Aug 17	14.25000 -0.38	14.25	14.25	14.25	26,918
18 Aug 17	14.62500 +0.00	14.63	14.63	14.63	0
17 Aug 17	14.62500 -0.06	14.63	14.25	14.63	16,000
16 Aug 17	14.68500 +0.06	14.70	14.69	14.69	21,371
15 Aug 17	14.62500 +0.13	14.75	14.30	14.63	49,311
14 Aug 17	14.50000 +0.00	14.50	14.25	14.50	9,400
11 Aug 17	14.50000 -0.75	15.20	14.02	15.20	410,009
10 Aug 17	15.25000 +2.00	15.25	14.00	14.00	4,748,563
09 Aug 17	13.25000 +0.00	13.40	13.01	13.25	71,800
08 Aug 17	13.25000 +0.00	13.27	13.15	13.25	104,016
07 Aug 17	13.25000 +0.00	13.50	13.25	13.25	378,054
04 Aug 17	13.25000 -0.13	13.50	13.25	13.25	32,977
03 Aug 17	13.37500 +0.00	13.75	13.00	13.38	190,712
02 Aug 17	13.37500 +0.13	13.50	12.88	13.25	41,000
01 Aug 17	13.25000 +0.00	13.50	13.00	13.25	7,402
31 Jul 17	13.25000 +0.25	13.75	13.00	13.38	222,828
28 Jul 17	13.00000 -0.25	13.00	13.00	13.00	75,000
27 Jul 17	13.25000 +0.40	13.25	13.25	13.25	20,000
26 Jul 17	12.85000 -0.15	12.85	12.85	12.85	28,942
25 Jul 17	13.00000 +0.00	13.00	13.00	13.00	0
24 Jul 17	13.00000 +0.00	13.50	12.75	13.00	256,354
21 Jul 17	13.00000 -0.38	13.40	12.82	13.38	108,914
20 Jul 17	13.37500 +0.88	13.50	12.50	12.50	259,231
19 Jul 17	12.50000 +0.13	12.75	12.27	12.27	125,000
18 Jul 17	12.37500 +0.00	12.38	12.38	12.38	0
17 Jul 17	12.37500 +0.00	12.38	12.10	12.38	43,772
14 Jul 17	12.37500 +0.13	12.39	12.25	12.25	61,631
13 Jul 17	12.25000 -0.25	13.40	12.10	12.50	411,774
12 Jul 17	12.50000 +1.50	13.00	11.00	11.00	397,465
11 Jul 17	11.00000 +0.13	11.25	10.75	11.00	54,166
10 Jul 17	10.87500 +0.39	11.75	10.50	10.50	114,915
07 Jul 17	10.49000 +0.11	11.00	10.49	10.49	238,135
06 Jul 17	10.37500 +0.50	10.50	9.98	9.98	403,393
05 Jul 17	9.87500 +0.00	9.88	9.88	9.88	0
04 Jul 17	9.87500 +0.00	9.88	9.88	9.88	0
03 Jul 17	9.87500 +0.00	9.89	9.88	9.88	251,292
30 Jun 17	9.87500 +0.02	10.13	9.88	9.88	79,734
29 Jun 17	9.86000 +0.01	9.86	9.86	9.86	4,603
28 Jun 17	9.85000 +0.25	9.86	9.85	9.85	21,128
27 Jun 17	9.60000 -0.25	9.60	9.60	9.60	8,172
26 Jun 17	9.85000 +0.00	9.85	9.85	9.85	2,165
23 Jun 17	9.85000 +0.00	10.00	9.85	9.88	17,635
22 Jun 17	9.85000 -0.02	9.85	9.85	9.85	5,171
21 Jun 17	9.87500 +0.05	10.00	9.82	9.88	24,571
20 Jun 17	9.82500 -0.05	9.82	9.75	9.82	44,336
19 Jun 17	9.87500 +0.00	9.99	9.75	9.88	11,000
16 Jun 17	9.87500 +0.73	9.99	9.25	9.25	149,544
15 Jun 17	9.15000 -0.25	9.99	9.15	9.25	221,734
14 Jun 17	9.40000 +0.15	9.45	9.40	9.40	21,164
13 Jun 17	9.25000 +0.13	9.50	9.25	9.25	110,452
12 Jun 17	9.12500 +1.00	9.25	8.00	8.13	1,025,826
09 Jun 17	8.12500 -0.32	8.40	6.98	8.38	6,728,543
08 Jun 17	8.45000 +0.20	8.45	8.45	8.45	100,000
07 Jun 17	8.25000 +0.00	8.25	8.25	8.25	14,722
06 Jun 17	8.25000 +0.25	8.25	8.00	8.00	170,739
05 Jun 17	8.00000 +0.05	8.00	8.00	8.00	0
02 Jun 17	7.95000 -0.05	7.95	7.95	7.95	2,000
01 Jun 17	8.00000 +0.25	8.00	8.00	8.00	110,000
31 May 17	7.75000 +0.00	8.00	7.75	7.75	129,178
30 May 17	7.75000 +0.09	7.95	7.67	7.75	164,247
26 May 17	7.66000 -0.09	7.66	7.66	7.66	25,000
25 May 17	7.75000 +0.00	7.90	7.66	7.75	60,834
24 May 17	7.75000 +0.00	7.90	7.57	7.63	253,213
23 May 17	7.75000 +0.05	7.75	7.75	7.75	640,206
22 May 17	7.70000 +0.20	7.75	7.70	7.70	94,857
19 May 17	7.50000 +0.13	7.70	7.45	7.45	182,462
18 May 17	7.37500 +0.18	7.50	7.18	7.18	265,912
17 May 17	7.19990 +0.07	7.20	7.20	7.20	34,556
16 May 17	7.12500 +0.13	7.19	7.05	7.13	99,700
15 May 17	7.00000 +0.00	7.00	7.00	7.00	4,042
12 May 17	7.00000 +0.00	7.00	7.00	7.00	974
11 May 17	7.00000 -0.13	7.00	7.00	7.00	10,500
10 May 17	7.12500 +0.00	7.13	7.13	7.13	0
09 May 17	7.12500 +0.13	7.13	7.13	7.13	0
08 May 17	7.00000 +0.00	7.00	7.00	7.00	6,575
05 May 17	7.00000 +0.00	7.00	7.00	7.00	1,015
04 May 17	7.00000 -0.13	7.00	7.00	7.00	10,000
03 May 17	7.12500 +0.00	7.13	7.13	7.13	0
02 May 17	7.12500 +0.00	7.13	7.13	7.13	0
28 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
27 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
26 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
25 Apr 17	7.12500 -0.07	7.13	7.13	7.13	0
24 Apr 17	7.19000 +0.07	7.19	7.19	7.19	13,744
21 Apr 17	7.12500 +0.13	7.13	7.13	7.13	0
20 Apr 17	7.00000 -0.20	7.00	7.00	7.00	6,000
19 Apr 17	7.19990 +0.07	7.20	7.20	7.20	322
18 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
13 Apr 17	7.12500 +0.13	7.13	7.13	7.13	0
12 Apr 17	7.00000 -0.13	7.00	7.00	7.00	20,000
11 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
10 Apr 17	7.12500 +0.13	7.25	7.00	7.13	38,500
07 Apr 17	7.00000 -0.13	7.00	7.00	7.00	87
06 Apr 17	7.12500 +0.13	7.13	7.13	7.13	0
05 Apr 17	7.00000 +0.00	7.00	7.00	7.00	12,552
04 Apr 17	7.00000 +0.00	7.00	7.00	7.00	17,500
03 Apr 17	7.00000 -0.10	7.00	7.00	7.00	134,468
31 Mar 17	7.10000 -0.15	7.10	7.00	7.10	83,700
30 Mar 17	7.25000 +0.13	7.25	7.25	7.25	250,000
29 Mar 17	7.12000 -0.13	7.12	7.12	7.12	12,000
28 Mar 17	7.25000 -0.08	7.30	7.00	7.25	472,610
27 Mar 17	7.33000 -0.05	7.33	7.33	7.33	55,500
24 Mar 17	7.37500 +0.07	7.38	7.38	7.38	0
23 Mar 17	7.31000 +0.00	7.31	7.25	7.31	151,740
22 Mar 17	7.31000 -0.07	7.31	7.31	7.31	483
21 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
20 Mar 17	7.37500 +0.07	7.50	7.25	7.38	244,793
17 Mar 17	7.30000 -0.07	7.30	7.30	7.30	50,409
16 Mar 17	7.37500 +0.22	7.75	7.30	7.38	79,000
15 Mar 17	7.15000 -0.10	7.15	7.15	7.15	28,500
14 Mar 17	7.25000 +0.13	7.50	7.25	7.25	300,000
13 Mar 17	7.12500 +0.00	7.13	7.13	7.13	0
10 Mar 17	7.12500 +0.03	7.13	7.13	7.13	0
09 Mar 17	7.10000 -0.03	7.10	7.10	7.10	17,658
08 Mar 17	7.12500 -0.13	7.13	7.10	7.13	16,631
07 Mar 17	7.25000 -0.13	7.25	7.25	7.25	105,200
06 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
03 Mar 17	7.37500 +0.00	7.47	7.25	7.38	53,145
02 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
01 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
28 Feb 17	7.37500 +0.13	7.38	7.38	7.38	0
27 Feb 17	7.25000 +0.00	7.25	7.25	7.25	33,151
24 Feb 17	7.25000 -0.13	7.25	7.25	7.25	2,000
23 Feb 17	7.37500 +0.00	7.38	7.38	7.38	0
22 Feb 17	7.37500 +0.00	7.47	7.25	7.38	8,189
21 Feb 17	7.37500 +0.10	7.38	7.38	7.38	0
20 Feb 17	7.27500 -0.20	7.28	7.28	7.28	37,500
17 Feb 17	7.47500 +0.22	7.47	7.47	7.47	19,899
16 Feb 17	7.25000 +0.00	7.25	7.25	7.25	16,606
15 Feb 17	7.25000 -0.13	7.25	7.25	7.25	2,142
14 Feb 17	7.37500 -0.10	7.38	7.38	7.38	0
13 Feb 17	7.47500 +0.10	7.47	7.47	7.47	25,000
10 Feb 17	7.37500 +0.00	7.38	7.38	7.38	0
09 Feb 17	7.37500 +0.13	7.50	7.00	7.25	893,101
08 Feb 17	7.25000 -0.88	7.85	7.05	7.85	436,087
07 Feb 17	8.12500 +0.07	8.13	8.13	8.13	0
06 Feb 17	8.05000 +0.30	8.05	7.75	8.05	19,500
03 Feb 17	7.75000 -0.68	7.75	7.75	7.75	12,362
02 Feb 17	8.43370 -0.02	8.43	8.43	8.43	1,175
01 Feb 17	8.45000 +0.32	8.45	8.45	8.45	2,980
31 Jan 17	8.12500 +0.00	8.13	8.13	8.13	0
30 Jan 17	8.12500 +0.00	8.13	8.13	8.13	0
27 Jan 17	8.12500 +0.13	8.35	8.00	8.13	44,550
26 Jan 17	8.00000 -0.25	8.00	7.79	8.00	43,678
25 Jan 17	8.25000 +0.00	8.25	8.25	8.25	0
24 Jan 17	8.25000 +0.00	8.25	8.25	8.25	0
23 Jan 17	8.25000 +0.00	8.25	8.25	8.25	0
20 Jan 17	8.25000 +0.38	8.25	8.00	8.00	88,087
19 Jan 17	7.87500 +0.25	8.01	7.55	7.63	243,263
18 Jan 17	7.62500 +0.01	7.75	7.55	7.63	54,354
17 Jan 17	7.61000 -0.14	7.61	7.50	7.61	177,416
16 Jan 17	7.75000 -0.05	7.75	7.61	7.75	154,208
13 Jan 17	7.80100 -0.20	7.80	7.55	7.80	200,955
12 Jan 17	8.00000 +0.00	8.00	8.00	8.00	0
11 Jan 17	8.00000 +0.00	8.20	7.80	8.00	56,200
10 Jan 17	8.00000 +0.00	8.00	8.00	8.00	0
09 Jan 17	8.00000 -0.11	8.13	7.80	8.13	524,830
06 Jan 17	8.11000 +0.01	8.11	8.10	8.11	30,000
05 Jan 17	8.10100 -0.15	8.10	8.10	8.10	1,085
04 Jan 17	8.25000 -0.45	8.25	8.25	8.25	80,000
03 Jan 17	8.70000 +0.20	8.70	8.70	8.70	71,059
30 Dec 16	8.50000 +0.00	8.50	8.50	8.50	0
29 Dec 16	8.50000 +0.00	8.55	8.25	8.50	18,632
28 Dec 16	8.50000 -0.13	8.75	8.25	8.63	401,365
23 Dec 16	8.62500 +0.25	9.00	8.55	8.55	53,125
22 Dec 16	8.37500 -0.13	8.50	8.30	8.30	36,529
21 Dec 16	8.50000 +0.25	8.50	8.50	8.50	25,000
20 Dec 16	8.25100 +0.00	8.50	8.25	8.25	52,398
19 Dec 16	8.25000 +0.00	8.25	8.25	8.25	0
16 Dec 16	8.25000 -0.25	8.50	8.05	8.25	61,040
15 Dec 16	8.49990 +0.25	8.50	8.50	8.50	10,000
14 Dec 16	8.25000 +0.15	8.25	8.03	8.13	64,500
13 Dec 16	8.10000 +0.35	8.10	8.00	8.00	45,080
12 Dec 16	7.75000 +0.40	8.00	7.63	7.63	1,482,920
09 Dec 16	7.35000 +0.02	7.35	7.35	7.35	8,200
08 Dec 16	7.33300 +0.06	7.33	7.33	7.33	445
07 Dec 16	7.27500 -0.22	7.28	7.28	7.28	20,000
06 Dec 16	7.50000 +0.25	7.50	7.00	7.25	473,852
05 Dec 16	7.25000 -0.18	7.50	7.10	7.25	18,375
02 Dec 16	7.43330 +0.43	7.50	7.43	7.43	7,149,330
01 Dec 16	7.00000 -0.13	7.00	6.90	7.00	570,250
30 Nov 16	7.12500 +0.22	7.13	7.13	7.13	0
29 Nov 16	6.91000 -0.34	6.91	6.88	6.91	123,893
28 Nov 16	7.25000 +0.38	7.50	7.00	7.00	51,220
25 Nov 16	6.87500 +0.00	7.00	6.82	6.88	76,275
24 Nov 16	6.87500 +0.10	6.88	6.88	6.88	0
23 Nov 16	6.77510 -0.02	6.78	6.78	6.78	10,000
22 Nov 16	6.80000 -0.20	6.80	6.80	6.80	40,000
21 Nov 16	7.00000 +0.25	7.00	7.00	7.00	9,931
18 Nov 16	6.75000 +0.01	6.75	6.75	6.75	71,120
17 Nov 16	6.73740 +0.06	6.74	6.74	6.74	25,000
16 Nov 16	6.68000 +0.05	6.68	6.68	6.68	50,000
15 Nov 16	6.62500 +0.07	6.63	6.63	6.63	22,000
14 Nov 16	6.55000 +0.05	6.55	6.55	6.55	25,494
11 Nov 16	6.50010 -0.25	6.50	6.50	6.50	15,000
10 Nov 16	6.75000 +0.00	6.75	6.75	6.75	0
09 Nov 16	6.75000 +0.15	6.75	6.75	6.75	0
08 Nov 16	6.60000 -0.15	6.60	6.60	6.60	520
07 Nov 16	6.75000 +0.00	6.75	6.75	6.75	0
04 Nov 16	6.75000 +0.00	6.75	6.75	6.75	0
03 Nov 16	6.75000 -0.13	6.95	6.55	6.88	273,361
02 Nov 16	6.87500 +0.00	6.97	6.78	6.88	99,000
01 Nov 16	6.87500 +0.00	6.98	6.80	6.88	203,644
31 Oct 16	6.87500 +0.13	7.00	6.80	6.80	53,153
28 Oct 16	6.75000 +0.00	6.75	6.75	6.75	0
27 Oct 16	6.75000 +0.00	6.75	6.75	6.75	0
26 Oct 16	6.75000 -0.08	6.75	6.75	6.75	0
25 Oct 16	6.83490 +0.21	6.83	6.60	6.63	712,987
24 Oct 16	6.62500 -0.03	6.75	6.55	6.63	300,936
21 Oct 16	6.65000 +0.15	6.65	6.65	6.65	175,000
20 Oct 16	6.50000 -0.15	6.50	6.50	6.50	12,088
19 Oct 16	6.65000 +0.03	6.65	6.65	6.65	60,000
18 Oct 16	6.62500 +0.00	6.75	6.15	6.63	246,176
17 Oct 16	6.62500 +0.00	6.63	6.63	6.63	0
14 Oct 16	6.62500 +0.07	6.63	6.63	6.63	0
13 Oct 16	6.55000 -0.07	6.55	6.55	6.55	4,283
12 Oct 16	6.62500 +0.00	6.63	6.63	6.63	0
11 Oct 16	6.62500 +0.13	6.63	6.63	6.63	0
10 Oct 16	6.50000 -0.25	6.50	6.50	6.50	3,585
07 Oct 16	6.75000 +0.25	6.75	6.75	6.75	0
06 Oct 16	6.50000 -0.25	6.50	6.50	6.50	31,250
05 Oct 16	6.75000 +0.25	6.75	6.75	6.75	0
04 Oct 16	6.50000 +0.38	6.50	6.50	6.50	20,000
03 Oct 16	6.12500 -0.38	6.13	6.13	6.13	92,500
30 Sep 16	6.50000 +0.00	6.50	6.50	6.50	5,500
29 Sep 16	6.50000 -0.13	6.52	6.05	6.50	271,498
28 Sep 16	6.62500 +0.00	6.63	6.63	6.63	0
27 Sep 16	6.62500 +0.13	6.63	6.63	6.63	0
26 Sep 16	6.50000 -0.26	6.50	6.10	6.50	83,333
23 Sep 16	6.76100 +0.01	6.76	6.75	6.76	15,163
22 Sep 16	6.75000 -0.13	6.75	6.75	6.75	40,000
21 Sep 16	6.87500 +0.11	6.88	6.88	6.88	0
20 Sep 16	6.76000 -0.11	6.76	6.76	6.76	20,000
19 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
16 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
15 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
14 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
13 Sep 16	6.87500 +0.28	6.88	6.88	6.88	0
12 Sep 16	6.60000 -0.28	6.60	6.40	6.60	65,000
09 Sep 16	6.87500 +0.00	6.88	6.75	6.88	108,000
08 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
07 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
06 Sep 16	6.87500 +0.13	6.88	6.88	6.88	0
05 Sep 16	6.75000 -0.05	6.75	6.50	6.75	70,000
02 Sep 16	6.80000 -0.07	6.80	6.80	6.80	2,800
01 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
31 Aug 16	6.87500 +0.00	6.88	6.75	6.88	1,247,000
30 Aug 16	6.87500 +0.38	6.88	6.50	6.50	830,209
26 Aug 16	6.50000 -0.05	6.50	6.50	6.50	0
25 Aug 16	6.55000 +0.18	6.55	6.55	6.55	10,763
24 Aug 16	6.37500 +0.00	6.75	6.00	6.38	9,899,746
23 Aug 16	6.37500 -0.11	6.75	6.38	6.38	215,583
22 Aug 16	6.48750 +0.24	6.50	6.49	6.49	20,770
19 Aug 16	6.25000 +0.25	6.25	6.15	6.15	6,936
18 Aug 16	6.00000 +0.34	6.00	6.00	6.00	90,000
17 Aug 16	5.66000 -0.09	5.66	5.66	5.66	9,800
16 Aug 16	5.75000 -0.15	5.75	5.75	5.75	0
15 Aug 16	5.90000 +0.15	5.90	5.90	5.90	2,000
12 Aug 16	5.75000 +0.09	5.75	5.75	5.75	0
11 Aug 16	5.66000 +0.16	5.66	5.66	5.66	1,281
10 Aug 16	5.50000 -0.36	5.50	5.50	5.50	2,271
09 Aug 16	5.86000 +0.11	5.86	5.86	5.86	20,426
08 Aug 16	5.75000 +0.00	5.75	5.75	5.75	0
05 Aug 16	5.75000 -0.25	5.75	5.75	5.75	0
04 Aug 16	6.00000 +0.25	6.00	6.00	6.00	3,175
03 Aug 16	5.75000 -0.13	5.75	5.75	5.75	0
02 Aug 16	5.87500 +0.31	6.00	5.60	5.63	267,358
01 Aug 16	5.56250 +0.16	5.56	5.40	5.40	185,000
29 Jul 16	5.40000 +0.15	5.50	5.40	5.40	55,109
28 Jul 16	5.25000 -0.50	5.50	5.01	5.50	115,000
27 Jul 16	5.75000 +0.19	5.75	5.75	5.75	0
26 Jul 16	5.56000 +0.00	5.56	5.56	5.56	55,000
25 Jul 16	5.56000 -0.37	5.56	5.56	5.56	746
22 Jul 16	5.92500 +0.30	5.93	5.93	5.93	860
21 Jul 16	5.62500 +0.13	5.63	5.63	5.63	0
20 Jul 16	5.50000 +0.00	5.50	5.50	5.50	10,000
19 Jul 16	5.50000 +0.13	5.50	5.50	5.50	100,000
18 Jul 16	5.37500 -0.13	5.38	5.38	5.38	0
15 Jul 16	5.50000 +0.13	5.50	5.50	5.50	10,763
14 Jul 16	5.37500 +0.13	5.38	5.38	5.38	0
13 Jul 16	5.25000 +0.00	5.25	5.25	5.25	15,000
12 Jul 16	5.25010 -0.25	5.25	5.25	5.25	6,655
11 Jul 16	5.50000 -0.25	5.70	5.50	5.70	21,300
08 Jul 16	5.75000 +0.15	5.75	5.50	5.75	150,164
07 Jul 16	5.60010 -0.15	5.60	5.50	5.60	44,630
06 Jul 16	5.75000 +0.00	5.75	5.75	5.75	0
05 Jul 16	5.75000 +0.25	5.75	5.75	5.75	100,000
04 Jul 16	5.50000 -0.25	5.50	5.25	5.50	22,802
01 Jul 16	5.75000 +0.25	5.75	5.75	5.75	0
30 Jun 16	5.50000 +0.00	5.50	5.50	5.50	20,000
29 Jun 16	5.50000 -0.45	5.50	5.50	5.50	66,099
28 Jun 16	5.95000 +0.70	5.95	5.95	5.95	3,211
27 Jun 16	5.25000 -0.38	5.25	5.25	5.25	2,975
24 Jun 16	5.62500 -0.38	5.63	5.63	5.63	0
23 Jun 16	6.00000 -0.10	6.00	5.75	6.00	109,000
22 Jun 16	6.10010 -0.15	6.10	6.00	6.10	13,264
21 Jun 16	6.25000 -0.13	6.25	6.25	6.25	0
20 Jun 16	6.37500 +0.13	6.38	6.38	6.38	11,577
17 Jun 16	6.25000 +0.15	6.25	6.25	6.25	0
16 Jun 16	6.10010 +0.00	6.10	6.10	6.10	16,644
15 Jun 16	6.10010 -0.15	6.10	6.00	6.10	10,167
14 Jun 16	6.25000 +0.17	6.25	6.25	6.25	44,174
13 Jun 16	6.07510 -0.02	6.08	6.08	6.08	11,400
10 Jun 16	6.10000 +0.00	6.10	6.10	6.10	1,000
09 Jun 16	6.10010 -0.27	6.10	6.10	6.10	11,666
08 Jun 16	6.37500 +0.00	6.38	6.38	6.38	25,000
07 Jun 16	6.37500 +0.00	6.40	6.26	6.38	14,000
06 Jun 16	6.37500 +0.00	6.45	6.25	6.38	51,415
03 Jun 16	6.37500 +0.25	6.50	6.10	6.13	799,038
02 Jun 16	6.12500 +0.00	6.13	6.13	6.13	0
01 Jun 16	6.12500 +0.00	6.13	6.13	6.13	0
31 May 16	6.12500 +0.25	6.25	6.00	6.00	150,000
27 May 16	5.87500 +0.62	6.00	5.70	5.70	120,000
26 May 16	5.25010 +0.00	5.25	5.25	5.25	626
25 May 16	5.25010 -0.12	5.25	5.25	5.25	1,000
24 May 16	5.37500 +0.00	5.50	5.25	5.38	2,121
23 May 16	5.37500 +0.00	5.38	5.38	5.38	0
20 May 16	5.37500 +0.13	5.38	5.38	5.38	0
19 May 16	5.25000 +0.00	5.50	5.10	5.25	36,022
18 May 16	5.25000 +0.15	5.25	5.25	5.25	0
17 May 16	5.10000 -0.15	5.10	5.10	5.10	17,191
16 May 16	5.25000 +0.15	5.25	5.10	5.25	207,064
13 May 16	5.10000 -0.15	5.10	5.10	5.10	55,000
12 May 16	5.25000 +0.00	5.25	5.25	5.25	0
11 May 16	5.25000 +0.15	5.25	5.25	5.25	0
10 May 16	5.10000 -0.15	5.10	5.10	5.10	3,199
09 May 16	5.25000 +0.00	5.25	5.25	5.25	0
06 May 16	5.25000 +0.00	5.35	5.05	5.25	17,519
05 May 16	5.25000 +0.00	5.35	5.25	5.35	73,500
04 May 16	5.25010 -0.12	5.25	5.25	5.25	1,000
03 May 16	5.37500 -0.13	5.50	5.25	5.50	5,318
29 Apr 16	5.50000 +0.00	5.50	5.50	5.50	8,396
28 Apr 16	5.50000 +0.00	5.50	5.50	5.50	25,000
27 Apr 16	5.50000 -0.25	5.50	5.50	5.50	33,500
26 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
25 Apr 16	5.75000 +0.25	5.75	5.75	5.75	0
22 Apr 16	5.50000 +0.00	5.50	5.50	5.50	35,000
21 Apr 16	5.50000 -0.25	5.50	5.50	5.50	392,660
20 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
19 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
18 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
15 Apr 16	5.75000 -0.25	5.75	5.75	5.75	0
14 Apr 16	6.00000 +0.30	6.00	6.00	6.00	10,000
13 Apr 16	5.70000 -0.05	5.70	5.70	5.70	40,000
12 Apr 16	5.75000 +0.14	5.75	5.75	5.75	0
11 Apr 16	5.61010 -0.09	5.61	5.61	5.61	4,083
08 Apr 16	5.70000 -0.05	5.70	5.55	5.70	427,755
07 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
06 Apr 16	5.75000 +0.15	5.88	5.75	5.75	185,000
05 Apr 16	5.60000 +0.00	5.60	5.60	5.60	77,000
04 Apr 16	5.60010 -0.15	5.60	5.60	5.60	49,922
01 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
31 Mar 16	5.75000 +0.00	6.00	5.55	5.75	53,599
30 Mar 16	5.75000 +0.00	5.75	5.75	5.75	0
29 Mar 16	5.75000 +0.20	5.75	5.75	5.75	0
24 Mar 16	5.55000 -0.45	5.55	5.55	5.55	3,405
23 Mar 16	6.00000 +0.00	6.00	6.00	6.00	5,216
22 Mar 16	6.00000 -0.13	6.00	5.97	6.00	21,250
21 Mar 16	6.12500 -0.38	6.13	6.00	6.13	3,734,468
18 Mar 16	6.50000 +0.25	6.50	6.50	6.50	59,600
17 Mar 16	6.25000 +0.15	6.25	6.25	6.25	0
16 Mar 16	6.10000 -0.15	6.10	6.10	6.10	4,000
15 Mar 16	6.25000 +0.15	6.25	6.25	6.25	0
14 Mar 16	6.10000 -0.30	6.10	6.10	6.10	5,518
11 Mar 16	6.40000 +0.15	6.40	6.40	6.40	31,250
10 Mar 16	6.25000 +0.15	6.25	6.25	6.25	0
09 Mar 16	6.10000 -0.15	6.10	6.10	6.10	7,169
08 Mar 16	6.25000 +0.10	6.25	6.25	6.25	0
07 Mar 16	6.15000 -0.10	6.15	6.15	6.15	2,500
04 Mar 16	6.25000 -0.38	6.25	6.25	6.25	0
03 Mar 16	6.62500 +0.47	6.63	6.63	6.63	5,000
02 Mar 16	6.15000 -0.22	6.15	6.15	6.15	14,000
01 Mar 16	6.37500 -0.13	6.38	6.38	6.38	0
29 Feb 16	6.50000 -0.25	6.50	6.50	6.50	27,500
26 Feb 16	6.75000 +0.25	6.75	6.75	6.75	0
25 Feb 16	6.50000 +0.00	6.50	6.50	6.50	1,048
24 Feb 16	6.50000 -0.25	6.50	6.50	6.50	23,333
23 Feb 16	6.75000 +0.15	6.75	6.75	6.75	0
22 Feb 16	6.60000 +0.10	6.60	6.60	6.60	18,083
19 Feb 16	6.50000 -0.25	6.50	6.50	6.50	4,800,000
18 Feb 16	6.75000 +0.15	6.90	6.51	6.75	52,075
17 Feb 16	6.60000 -0.15	6.60	6.60	6.60	1,300
16 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
15 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
12 Feb 16	6.75000 +0.14	6.75	6.75	6.75	0
11 Feb 16	6.61000 -0.14	6.61	6.61	6.61	4,270
10 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
09 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
08 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
05 Feb 16	6.75000 -0.15	6.75	6.75	6.75	0
04 Feb 16	6.90000 +0.30	6.90	6.90	6.90	1,276
03 Feb 16	6.60000 -0.15	6.60	6.60	6.60	10,000
02 Feb 16	6.75000 -0.25	6.75	6.75	6.75	48,950
01 Feb 16	7.00000 -0.18	7.00	7.00	7.00	50,000
29 Jan 16	7.18330 +0.33	7.18	7.18	7.18	14,000
28 Jan 16	6.85000 +0.02	6.85	6.85	6.85	5,299
27 Jan 16	6.83100 -0.29	6.83	6.83	6.83	13,057
26 Jan 16	7.12500 +0.30	7.13	7.13	7.13	0
25 Jan 16	6.82510 +0.00	6.83	6.83	6.83	2,000
22 Jan 16	6.82510 -0.07	6.83	6.83	6.83	1,800
21 Jan 16	6.90000 +0.08	6.90	6.90	6.90	10,000
20 Jan 16	6.81960 +0.22	6.82	6.75	6.75	94,489
19 Jan 16	6.60010 -0.02	6.60	6.60	6.60	1,700
18 Jan 16	6.62500 +0.00	6.63	6.63	6.63	0
15 Jan 16	6.62500 -0.13	7.00	6.57	6.63	18,437
14 Jan 16	6.75000 +0.13	6.75	6.75	6.75	19,074
13 Jan 16	6.62500 +0.07	6.63	6.63	6.63	0
12 Jan 16	6.55000 -0.07	6.55	6.55	6.55	50,000
11 Jan 16	6.62500 +0.00	6.70	6.55	6.63	5,596
08 Jan 16	6.62500 +0.22	6.68	6.55	6.55	43,467
07 Jan 16	6.40000 +0.28	6.50	6.40	6.40	36,166
06 Jan 16	6.12500 -0.25	6.13	6.13	6.13	29
05 Jan 16	6.37500 -0.13	6.50	6.10	6.38	191,143
04 Jan 16	6.50000 +0.50	6.50	6.50	6.50	100,000
31 Dec 15	6.00000 +0.13	6.00	6.00	6.00	100,000
30 Dec 15	5.87500 -0.13	5.88	5.88	5.88	0
29 Dec 15	6.00000 +0.13	6.00	6.00	6.00	200,000
24 Dec 15	5.87500 +0.00	5.88	5.88	5.88	0
23 Dec 15	5.87500 +0.00	5.90	5.75	5.88	65,029
22 Dec 15	5.87500 +0.13	5.88	5.88	5.88	0
21 Dec 15	5.75000 -0.15	5.75	5.75	5.75	1,166
18 Dec 15	5.90000 -0.03	5.90	5.90	5.90	2,170
17 Dec 15	5.92500 -0.07	5.93	5.93	5.93	3,809
16 Dec 15	6.00000 -0.13	6.00	6.00	6.00	3,237
15 Dec 15	6.12500 +0.07	6.13	6.13	6.13	0
14 Dec 15	6.05000 -0.07	6.05	6.05	6.05	10,000
11 Dec 15	6.12500 +0.13	6.13	6.13	6.13	0
10 Dec 15	6.00000 +0.00	6.00	6.00	6.00	5,000
09 Dec 15	6.00000 -0.13	6.00	6.00	6.00	8,166
08 Dec 15	6.12500 -0.03	6.13	6.00	6.13	31,966
07 Dec 15	6.15000 +0.03	6.16	6.15	6.15	26,461
04 Dec 15	6.12500 -0.01	6.13	6.00	6.13	31,426
03 Dec 15	6.13000 +0.01	6.13	6.13	6.13	1,935
02 Dec 15	6.12500 -0.38	6.50	6.13	6.50	97,996
01 Dec 15	6.50000 -0.13	6.50	6.50	6.50	5,642
30 Nov 15	6.62500 +0.00	6.63	6.63	6.63	0
27 Nov 15	6.62500 +0.37	6.63	6.63	6.63	0
26 Nov 15	6.25010 -0.25	6.25	6.25	6.25	28,900
25 Nov 15	6.50010 -0.25	6.50	6.50	6.50	16,172
24 Nov 15	6.75000 +0.10	6.75	6.75	6.75	0
23 Nov 15	6.65000 -0.10	6.65	6.50	6.65	6,297
20 Nov 15	6.75000 +0.25	6.75	6.75	6.75	0
19 Nov 15	6.50010 -0.25	6.50	6.50	6.50	1,600
18 Nov 15	6.75000 +0.25	6.75	6.75	6.75	0
17 Nov 15	6.50010 -0.18	6.50	6.50	6.50	1,500
16 Nov 15	6.68000 -0.07	6.68	6.50	6.68	5,946
13 Nov 15	6.75000 +0.00	6.75	6.75	6.75	0
12 Nov 15	6.75000 +0.25	6.75	6.75	6.75	0
11 Nov 15	6.50010 -0.01	6.50	6.50	6.50	3,000
10 Nov 15	6.51040 -0.19	6.51	6.51	6.51	30,000
09 Nov 15	6.70000 +0.20	6.70	6.70	6.70	31,000
06 Nov 15	6.50000 +0.00	6.50	6.50	6.50	5,410
05 Nov 15	6.50000 +0.00	6.50	6.50	6.50	11,500
04 Nov 15	6.50000 -0.13	6.50	6.50	6.50	3,228
03 Nov 15	6.62500 +0.00	6.63	6.63	6.63	0
02 Nov 15	6.62500 +0.00	6.70	6.25	6.70	94,158
30 Oct 15	6.62500 +0.00	6.75	6.53	6.63	3,989
29 Oct 15	6.62500 +0.10	6.63	6.63	6.63	0
28 Oct 15	6.52830 -0.17	6.53	6.53	6.53	5,000
27 Oct 15	6.69990 +0.07	6.70	6.70	6.70	20,000
26 Oct 15	6.62500 -0.13	6.63	6.63	6.63	0
23 Oct 15	6.75000 -0.50	7.00	6.50	7.00	137,111
22 Oct 15	7.25000 +0.16	7.40	7.00	7.25	15,405
21 Oct 15	7.08500 -0.29	7.09	7.00	7.09	40,033
20 Oct 15	7.37500 +0.00	7.38	7.38	7.38	0
19 Oct 15	7.37500 -0.25	7.38	7.38	7.38	0
16 Oct 15	7.62500 +0.07	7.63	7.63	7.63	0
15 Oct 15	7.55000 -0.55	7.55	7.55	7.55	20,934
14 Oct 15	8.10000 +0.30	8.10	8.10	8.10	3,611
13 Oct 15	7.80500 -0.20	7.80	7.80	7.80	10,000
12 Oct 15	8.00000 +0.20	8.00	8.00	8.00	0
09 Oct 15	7.80500 -0.20	7.80	7.80	7.80	8,000
08 Oct 15	8.00000 +0.00	8.10	7.80	8.00	15,335
07 Oct 15	8.00000 +0.00	8.10	7.83	8.00	17,420
06 Oct 15	8.00000 +0.00	8.13	7.30	8.00	58,362
05 Oct 15	8.00000 +0.38	8.46	7.75	7.88	181,639
02 Oct 15	7.62500 +0.13	7.63	7.63	7.63	0
01 Oct 15	7.50000 +0.00	7.50	7.50	7.50	40,662
30 Sep 15	7.50000 -0.24	7.50	7.50	7.50	35,693
29 Sep 15	7.74000 +0.36	7.74	7.74	7.74	128,552
28 Sep 15	7.37500 +0.12	7.65	7.26	7.50	38,090
25 Sep 15	7.25010 +0.25	7.25	7.25	7.25	87,500
24 Sep 15	7.00000 +0.00	7.00	7.00	7.00	0
23 Sep 15	6.99990 +0.12	7.00	6.90	6.90	3,377
22 Sep 15	6.87500 +0.00	6.88	6.88	6.88	0
21 Sep 15	6.87500 +0.00	7.00	6.85	6.88	34,600
18 Sep 15	6.87500 -0.12	6.88	6.88	6.88	0
17 Sep 15	6.99990 +0.12	7.00	7.00	7.00	5,000
16 Sep 15	6.87500 +0.13	7.00	6.86	6.86	120,510
15 Sep 15	6.75000 +0.25	6.78	6.50	6.50	19,000
14 Sep 15	6.50000 +0.05	6.70	6.45	6.45	159,363
11 Sep 15	6.45000 +0.20	6.45	6.45	6.45	27,334
10 Sep 15	6.25000 -0.13	6.57	6.05	6.57	318,308
09 Sep 15	6.37500 +0.13	6.38	6.38	6.38	0
08 Sep 15	6.25000 +0.00	6.25	6.25	6.25	59,166
07 Sep 15	6.25010 -0.25	6.25	6.25	6.25	1,831
04 Sep 15	6.50000 -0.25	6.50	6.50	6.50	7,736
03 Sep 15	6.75000 -0.25	6.75	6.75	6.75	0
02 Sep 15	7.00000 +0.25	7.00	7.00	7.00	2,205
01 Sep 15	6.75000 +0.00	6.75	6.75	6.75	0
28 Aug 15	6.75000 +0.00	6.75	6.75	6.75	0
27 Aug 15	6.75000 -0.25	6.75	6.75	6.75	0
26 Aug 15	7.00000 -0.13	7.06	6.63	7.06	200,952
25 Aug 15	7.12500 +0.00	7.13	7.13	7.13	0
24 Aug 15	7.12500 +0.05	7.25	6.55	7.00	238,595
21 Aug 15	7.07720 -0.17	7.08	7.08	7.08	15,346
20 Aug 15	7.25000 +0.13	7.25	7.25	7.25	0
19 Aug 15	7.12500 -0.13	7.13	7.10	7.13	31,000
18 Aug 15	7.25000 -0.20	7.25	7.25	7.25	0
17 Aug 15	7.45000 +0.20	7.50	7.45	7.45	22,660
14 Aug 15	7.25000 +0.05	7.25	7.25	7.25	0
13 Aug 15	7.20000 +0.07	7.20	7.03	7.13	73,800
12 Aug 15	7.12500 +0.09	7.13	7.13	7.13	0
11 Aug 15	7.03000 -0.09	7.03	7.03	7.03	15,000
10 Aug 15	7.12500 +0.50	7.25	7.00	7.00	112,282
07 Aug 15	6.62500 -0.41	6.63	6.63	6.63	0
06 Aug 15	7.03820 +0.41	7.04	7.04	7.04	21,000
05 Aug 15	6.62500 +0.00	6.63	6.63	6.63	0
04 Aug 15	6.62500 +0.00	6.63	6.63	6.63	0
03 Aug 15	6.62500 -0.32	6.95	6.60	6.63	93,200
31 Jul 15	6.95000 +0.20	7.00	6.95	6.95	32,775
30 Jul 15	6.75000 +0.00	6.75	6.75	6.75	0
29 Jul 15	6.75000 +0.00	6.95	6.75	6.75	24,208
28 Jul 15	6.75000 +0.00	6.75	6.75	6.75	0
27 Jul 15	6.75000 +0.25	6.95	6.26	6.63	28,399
24 Jul 15	6.50000 +0.13	6.50	6.05	6.38	606,344
23 Jul 15	6.37500 -0.63	6.77	6.29	6.77	139,274
22 Jul 15	7.00000 -0.50	7.00	7.00	7.00	3,784
21 Jul 15	7.50000 -0.13	7.50	7.50	7.50	27,104
20 Jul 15	7.62500 +0.07	7.90	7.50	7.75	122,784
17 Jul 15	7.55000 -0.43	7.55	7.55	7.55	5,000
16 Jul 15	7.98000 +0.44	7.98	7.98	7.98	50,100
15 Jul 15	7.54240 -0.21	7.54	7.54	7.54	2,863
14 Jul 15	7.75000 -0.13	7.97	7.51	7.88	86,667
13 Jul 15	7.87500 +0.00	7.98	7.70	7.88	72,205
10 Jul 15	7.87500 +0.00	7.88	7.88	7.88	0
09 Jul 15	7.87500 +0.18	7.98	7.70	7.88	18,362
08 Jul 15	7.70000 +0.00	7.70	7.70	7.70	10,000
07 Jul 15	7.69500 -0.18	7.70	7.70	7.70	15,907
06 Jul 15	7.87500 +0.00	8.00	7.65	7.88	139,747
03 Jul 15	7.87500 +0.00	8.03	7.65	7.88	151,779
02 Jul 15	7.87500 -0.38	8.15	7.50	8.15	42,374
01 Jul 15	8.25000 +0.28	8.70	7.75	8.38	46,861
30 Jun 15	7.97350 -0.40	7.97	7.97	7.97	34,000
29 Jun 15	8.37500 +0.00	8.47	8.08	8.38	67,466
26 Jun 15	8.37500 +0.13	8.50	8.20	8.25	473,336
25 Jun 15	8.25000 +0.50	8.48	7.97	7.97	839,776
24 Jun 15	7.75000 +0.00	7.99	7.60	7.60	94,894
23 Jun 15	7.74990 +0.37	7.75	7.75	7.75	60,899
22 Jun 15	7.37500 -0.28	7.38	7.25	7.38	46,073
19 Jun 15	7.65000 +0.28	7.85	7.65	7.65	289,378
18 Jun 15	7.37500 +0.00	7.70	7.15	7.38	31,574
17 Jun 15	7.37500 +0.11	7.38	7.38	7.38	0
16 Jun 15	7.26000 -0.11	7.26	7.25	7.26	49,095
15 Jun 15	7.37500 +0.38	7.50	7.13	7.13	146,669
12 Jun 15	7.00000 +0.29	7.00	7.00	7.00	0
11 Jun 15	6.71000 -0.29	6.71	6.70	6.71	13,368
10 Jun 15	7.00000 +0.00	7.00	7.00	7.00	0
09 Jun 15	7.00000 +0.00	7.00	7.00	7.00	0
08 Jun 15	7.00000 +0.00	7.35	6.70	7.00	0
05 Jun 15	7.00000 +0.00	7.35	6.69	7.00	18,640
04 Jun 15	7.00000 -0.40	7.00	7.00	7.00	0
03 Jun 15	7.39990 +0.40	7.40	7.40	7.40	9,000
02 Jun 15	7.00000 +0.00	7.00	7.00	7.00	0
01 Jun 15	7.00000 -0.40	7.20	6.80	7.00	80,409
29 May 15	7.40000 +0.19	7.40	7.40	7.40	16,731
28 May 15	7.21000 -0.04	7.21	7.21	7.21	42,904
27 May 15	7.25000 +0.13	7.56	6.85	7.13	117,949
26 May 15	7.12500 +0.13	7.13	7.13	7.13	0
22 May 15	7.00000 +0.33	7.00	6.70	6.70	161,248
21 May 15	6.67000 +0.07	6.67	6.67	6.67	17,140
20 May 15	6.60000 -0.03	6.60	6.60	6.60	30,000
19 May 15	6.62500 -0.13	7.00	6.50	6.75	341,861
18 May 15	6.75000 +0.50	7.20	6.50	6.50	609,859
15 May 15	6.25000 +0.35	6.25	5.75	5.88	35,000
14 May 15	5.90250 +0.28	6.00	5.90	5.90	117,500
13 May 15	5.62500 -0.03	5.63	5.63	5.63	0
12 May 15	5.65250 +0.00	5.75	5.65	5.65	10,000
11 May 15	5.65000 +0.03	6.00	5.65	5.65	149,750
08 May 15	5.62500 +0.13	5.65	5.58	5.58	60,714
07 May 15	5.50000 -0.05	5.74	5.36	5.63	43,785
06 May 15	5.55010 +0.05	5.55	5.36	5.50	112,129
05 May 15	5.50000 +0.05	5.70	5.35	5.50	107,428
01 May 15	5.45000 +0.07	5.45	5.25	5.38	79,405
30 Apr 15	5.37500 +0.63	5.50	5.13	5.13	522,260
29 Apr 15	4.75000 +0.20	4.75	4.75	4.75	0
28 Apr 15	4.55000 -0.05	4.55	4.55	4.55	9,784
27 Apr 15	4.60000 -0.07	4.60	4.53	4.60	6,916
24 Apr 15	4.67000 +0.07	4.67	4.67	4.67	120,000
23 Apr 15	4.60000 -0.15	4.60	4.60	4.60	3,300
22 Apr 15	4.75000 +0.15	4.75	4.75	4.75	0
21 Apr 15	4.60000 -0.08	4.60	4.60	4.60	30,216
20 Apr 15	4.67500 -0.07	4.68	4.60	4.68	25,359
17 Apr 15	4.75000 +0.21	4.75	4.75	4.75	0
16 Apr 15	4.53760 -0.06	4.54	4.54	4.54	2,766
15 Apr 15	4.60000 -0.28	4.60	4.60	4.60	30,000
14 Apr 15	4.87500 +0.00	4.88	4.88	4.88	0
13 Apr 15	4.87500 +0.00	4.88	4.88	4.88	0
10 Apr 15	4.87500 +0.13	4.88	4.88	4.88	0
09 Apr 15	4.75000 -0.01	4.75	4.50	4.75	2,115,157
08 Apr 15	4.76250 +0.16	4.76	4.63	4.76	462,864
07 Apr 15	4.60000 +0.10	4.60	4.60	4.60	150,000
02 Apr 15	4.50000 +0.00	4.50	4.25	4.50	162,047
01 Apr 15	4.50000 +0.25	4.50	4.50	4.50	4,000
31 Mar 15	4.25010 -0.15	4.25	4.25	4.25	2,000
30 Mar 15	4.40000 +0.03	4.40	4.00	4.38	489,000
27 Mar 15	4.37500 -0.13	4.45	4.25	4.38	4,400
26 Mar 15	4.50000 -0.13	4.60	4.50	4.60	54,855
25 Mar 15	4.62500 +0.00	4.70	4.60	4.63	45,200
24 Mar 15	4.62500 +0.00	4.70	4.60	4.63	31,631
23 Mar 15	4.62500 -0.63	5.16	4.55	5.16	1,101,742
20 Mar 15	5.25000 +0.09	5.50	5.16	5.25	48,062
19 Mar 15	5.16500 -0.21	5.16	5.15	5.16	37,085
18 Mar 15	5.37500 +0.22	5.60	5.09	5.38	41,791
17 Mar 15	5.16000 -0.44	5.16	5.16	5.16	65,450
16 Mar 15	5.60000 +0.22	5.60	5.60	5.60	32,834
13 Mar 15	5.37500 +0.00	5.75	5.16	5.38	89,043
12 Mar 15	5.37500 +0.24	5.40	5.16	5.38	40,000
11 Mar 15	5.13000 -0.24	5.13	5.13	5.13	30,000
10 Mar 15	5.37500 -0.03	5.40	5.13	5.38	30,014
09 Mar 15	5.40000 +0.40	5.48	5.40	5.40	125,000
06 Mar 15	5.00000 +0.00	5.00	5.00	5.00	13,748
05 Mar 15	5.00000 -0.38	5.00	5.00	5.00	21,977
04 Mar 15	5.37500 +0.38	5.38	5.38	5.38	0
03 Mar 15	5.00000 -0.38	5.00	5.00	5.00	3,000
02 Mar 15	5.37500 +0.00	5.38	5.38	5.38	0
27 Feb 15	5.37500 +0.11	5.38	5.38	5.38	0
26 Feb 15	5.26000 -0.11	5.26	5.26	5.26	4,864
25 Feb 15	5.37500 +0.00	5.38	5.38	5.38	0
24 Feb 15	5.37500 +0.00	5.38	5.38	5.38	0
23 Feb 15	5.37500 +0.00	5.38	5.38	5.38	0
20 Feb 15	5.37500 +0.38	5.38	5.38	5.38	0
19 Feb 15	5.00000 -0.26	5.00	5.00	5.00	145,000
18 Feb 15	5.26000 +0.00	5.26	5.26	5.26	325
17 Feb 15	5.26000 -0.24	5.26	5.26	5.26	3,292
16 Feb 15	5.50000 +0.24	5.60	5.26	5.50	33,344
13 Feb 15	5.26000 -0.06	5.26	5.26	5.26	10,000
12 Feb 15	5.32000 -0.18	5.32	5.32	5.32	48,589
11 Feb 15	5.50000 +0.24	5.50	5.50	5.50	0
10 Feb 15	5.25500 -0.24	5.26	5.26	5.26	3,500
09 Feb 15	5.50000 +0.00	5.50	5.50	5.50	0
06 Feb 15	5.50000 -0.40	5.75	5.32	5.63	40,624
05 Feb 15	5.90000 +0.28	5.90	5.90	5.90	8,272
04 Feb 15	5.62500 +0.00	5.63	5.63	5.63	0
03 Feb 15	5.62500 +0.03	5.63	5.49	5.63	149,980
02 Feb 15	5.60000 -0.03	5.60	5.30	5.60	346,166
30 Jan 15	5.62500 +0.11	5.63	5.63	5.63	0
29 Jan 15	5.51620 -0.43	5.52	5.52	5.52	20,000
28 Jan 15	5.95000 +0.32	5.95	5.95	5.95	11,193
27 Jan 15	5.62500 -0.32	5.63	5.63	5.63	0
26 Jan 15	5.95000 +0.32	5.95	5.95	5.95	6,000
23 Jan 15	5.62500 +0.63	6.35	5.00	5.00	828,770
22 Jan 15	5.00000 +0.05	5.40	4.95	5.00	23,551
21 Jan 15	4.95000 -0.05	4.95	4.95	4.95	4,188
20 Jan 15	5.00000 +0.00	5.00	5.00	5.00	0
19 Jan 15	5.00000 +0.00	5.00	4.75	4.75	88,586
16 Jan 15	5.00000 +0.06	5.00	5.00	5.00	30,000
15 Jan 15	4.94000 +0.19	4.94	4.94	4.94	10,000
14 Jan 15	4.75000 +0.00	4.75	4.75	4.75	0
13 Jan 15	4.75000 +0.00	4.75	4.75	4.75	0
12 Jan 15	4.75000 +0.05	4.94	4.56	4.75	38,387
09 Jan 15	4.70000 +0.00	4.70	4.70	4.70	11,338
08 Jan 15	4.70000 -0.05	4.70	4.65	4.70	40,000
07 Jan 15	4.75000 +0.13	4.90	4.30	4.63	83,285
06 Jan 15	4.62500 +0.13	4.63	4.63	4.63	0
05 Jan 15	4.50000 +0.00	4.75	4.25	4.50	120,680
02 Jan 15	4.50000 +0.40	4.75	4.10	4.50	152,500
31 Dec 14	4.10000 -0.40	4.10	4.10	4.10	2,850
30 Dec 14	4.50000 +0.00	4.50	4.50	4.50	0
29 Dec 14	4.50000 +0.00	4.50	4.50	4.50	0
24 Dec 14	4.50000 +0.40	4.50	4.50	4.50	0
23 Dec 14	4.10000 -0.03	4.10	4.10	4.10	50,000
22 Dec 14	4.13000 -0.49	4.13	4.10	4.13	652,966
19 Dec 14	4.62500 +0.00	4.63	4.63	4.63	0
18 Dec 14	4.62500 +0.37	4.63	4.63	4.63	0
17 Dec 14	4.25700 -0.37	4.26	4.26	4.26	4,726
16 Dec 14	4.62500 +0.00	4.63	4.63	4.63	0
15 Dec 14	4.62500 +0.13	4.85	4.50	4.75	22,872
12 Dec 14	4.50000 +0.00	4.50	4.50	4.50	2,500
11 Dec 14	4.50000 -0.03	4.50	4.50	4.50	41,392
10 Dec 14	4.53000 -0.22	4.53	4.50	4.53	250,000
09 Dec 14	4.75000 -0.17	5.00	4.50	4.75	8,431
08 Dec 14	4.92000 +0.17	4.92	4.92	4.92	10,874
05 Dec 14	4.75000 +0.00	4.75	4.75	4.75	0
04 Dec 14	4.75000 -0.07	4.75	4.75	4.75	0
03 Dec 14	4.82500 +0.07	4.82	4.82	4.82	20,000
02 Dec 14	4.75000 +0.25	4.75	4.75	4.75	0
01 Dec 14	4.50000 -0.25	4.50	4.50	4.50	7,433
28 Nov 14	4.75000 +0.00	4.75	4.75	4.75	0
27 Nov 14	4.75000 +0.65	4.80	4.20	4.50	40,000
26 Nov 14	4.10000 -0.40	4.10	4.10	4.10	30,000
25 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
24 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
21 Nov 14	4.50000 -0.38	4.50	4.50	4.50	3,000
20 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
19 Nov 14	4.87500 +0.00	5.00	4.50	4.88	128,729
18 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
17 Nov 14	4.87500 +0.38	5.00	4.50	4.88	1,028
14 Nov 14	4.50000 -0.38	4.50	4.50	4.50	15,013
13 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
12 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
11 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
10 Nov 14	4.87500 +0.38	4.88	4.88	4.88	0
07 Nov 14	4.50000 +0.00	4.50	4.50	4.50	2,500
06 Nov 14	4.50000 +0.00	4.50	4.50	4.50	2,000
05 Nov 14	4.50000 +0.00	4.50	4.50	4.50	58,333
04 Nov 14	4.50000 -0.56	4.50	4.50	4.50	25,000
03 Nov 14	5.06250 +0.56	5.06	5.06	5.06	40,000
31 Oct 14	4.50000 +0.00	4.50	4.50	4.50	488
30 Oct 14	4.50000 -0.38	4.50	4.50	4.50	2,000
29 Oct 14	4.87500 +0.00	4.88	4.88	4.88	0
28 Oct 14	4.87500 +0.38	4.88	4.88	4.88	0
27 Oct 14	4.50000 +0.05	4.50	4.50	4.50	2,359
24 Oct 14	4.45420 -0.42	4.45	4.45	4.45	33,497
23 Oct 14	4.87500 +0.00	5.14	4.50	4.88	949,502
22 Oct 14	4.87500 +0.38	4.88	4.88	4.88	0
21 Oct 14	4.50000 -0.61	4.50	4.50	4.50	145
20 Oct 14	5.11000 +0.24	5.11	5.11	5.11	7,633
17 Oct 14	4.87500 +0.00	4.88	4.88	4.88	0
16 Oct 14	4.87500 -0.13	5.15	4.51	5.00	23,690
15 Oct 14	5.00000 -0.25	5.20	4.75	5.20	61,917
14 Oct 14	5.25000 -0.25	5.25	5.25	5.25	11,085
13 Oct 14	5.50000 +0.25	5.75	5.25	5.63	29,644
10 Oct 14	5.25000 -0.50	5.25	5.25	5.25	125,000
09 Oct 14	5.75000 +0.13	6.00	5.28	5.63	40,150
08 Oct 14	5.62500 -0.18	5.63	5.63	5.63	0
07 Oct 14	5.80000 +0.64	5.80	5.80	5.80	18,225
06 Oct 14	5.16250 -0.34	5.16	5.16	5.16	21,000
03 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
02 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
01 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
30 Sep 14	5.50000 +0.34	5.50	5.50	5.50	0
29 Sep 14	5.16250 -0.56	5.16	5.07	5.16	96,893
26 Sep 14	5.72000 +0.32	5.88	5.72	5.72	24,864
25 Sep 14	5.40000 +0.40	5.70	5.40	5.40	131,715
24 Sep 14	5.00000 +0.00	5.38	4.85	5.00	36,873
23 Sep 14	5.00000 +0.00	5.00	5.00	5.00	0
22 Sep 14	5.00000 +0.15	5.40	4.85	5.00	2,046
19 Sep 14	4.85000 -0.05	4.85	4.85	4.85	2,000
18 Sep 14	4.90000 +0.05	4.90	4.85	4.90	47,800
17 Sep 14	4.85000 +0.10	4.85	4.85	4.85	3,118
16 Sep 14	4.75000 +0.00	5.00	4.66	4.75	101,000
15 Sep 14	4.75000 +0.00	5.00	4.65	4.75	139,171
12 Sep 14	4.75000 +0.00	5.00	4.65	4.75	114,517
11 Sep 14	4.75000 +0.38	4.95	4.15	4.50	335,472
10 Sep 14	4.37500 +0.53	4.40	4.38	4.38	146,000
09 Sep 14	3.85000 -0.50	3.85	3.85	3.85	50,000
08 Sep 14	4.35280 +0.23	4.35	4.35	4.35	30,000
05 Sep 14	4.12500 +0.13	4.18	3.75	4.00	102,970
04 Sep 14	4.00000 -0.25	4.00	3.25	4.00	132,280
03 Sep 14	4.25000 +0.17	4.25	4.25	4.25	0
02 Sep 14	4.07590 -0.17	4.08	4.08	4.08	25,100
01 Sep 14	4.25000 -0.29	4.50	4.25	4.50	24,132
29 Aug 14	4.54290 +0.53	4.54	4.54	4.54	20,000
28 Aug 14	4.00830 -0.28	4.01	4.01	4.01	20,000
27 Aug 14	4.29000 -0.31	4.29	4.29	4.29	2,607
26 Aug 14	4.60000 -0.15	4.60	4.50	4.60	31,216
22 Aug 14	4.75000 +0.27	4.75	4.75	4.75	0
21 Aug 14	4.48220 -0.52	4.48	4.05	4.48	70,447
20 Aug 14	5.00000 +0.00	5.00	5.00	5.00	0
19 Aug 14	5.00000 +0.40	5.20	4.60	5.00	26,000
18 Aug 14	4.60000 +0.00	4.60	4.60	4.60	12,625
15 Aug 14	4.60000 -0.20	4.60	4.60	4.60	11,000
14 Aug 14	4.80000 -0.32	4.80	4.80	4.80	10,000
13 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
12 Aug 14	5.12500 +0.00	5.40	4.80	5.13	6,837
11 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
08 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
07 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
06 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
05 Aug 14	5.12500 +0.09	5.13	5.13	5.13	0
04 Aug 14	5.03000 -0.45	5.03	5.03	5.03	20,546
01 Aug 14	5.48000 -0.02	5.48	5.48	5.48	50,000
31 Jul 14	5.50000 +0.25	5.50	5.50	5.50	10,000
30 Jul 14	5.25000 -0.17	5.25	5.25	5.25	0
29 Jul 14	5.42250 +0.00	5.42	5.42	5.42	9,000
28 Jul 14	5.42250 +0.22	5.42	5.42	5.42	4,610
25 Jul 14	5.20000 +0.05	5.20	5.00	5.00	53,167
24 Jul 14	5.15000 +0.37	5.15	5.15	5.15	20,000
23 Jul 14	4.78000 -0.22	4.78	4.78	4.78	7,749
22 Jul 14	5.00000 +0.20	5.00	5.00	5.00	0
21 Jul 14	4.80000 -0.20	4.80	4.78	4.80	53,624
18 Jul 14	5.00000 +0.00	5.23	4.80	5.00	32,441
17 Jul 14	5.00000 +0.23	5.00	5.00	5.00	0
16 Jul 14	4.77000 -0.01	4.77	4.75	4.77	28,914
15 Jul 14	4.78000 -0.22	4.78	4.78	4.78	25,000
14 Jul 14	5.00000 -0.21	5.23	4.77	4.88	221,301
11 Jul 14	5.21000 +0.34	5.21	5.21	5.21	5,000
10 Jul 14	4.87500 +0.00	4.88	4.88	4.88	0
09 Jul 14	4.87500 +0.00	4.88	4.88	4.88	0
08 Jul 14	4.87500 +0.16	4.88	4.88	4.88	0
07 Jul 14	4.71000 +0.06	4.71	4.71	4.71	11,000
04 Jul 14	4.65000 +0.03	4.65	4.65	4.65	40,000
03 Jul 14	4.62500 +0.00	4.63	4.63	4.63	0
02 Jul 14	4.62500 -0.13	4.80	4.55	4.75	99,000
01 Jul 14	4.75000 -0.40	5.25	4.30	4.75	39,240
30 Jun 14	5.15000 +0.40	5.20	5.15	5.15	144,980
27 Jun 14	4.75000 +0.00	4.75	4.75	4.75	0
26 Jun 14	4.75000 +0.00	4.75	4.75	4.75	0
25 Jun 14	4.75000 -0.02	5.20	4.55	4.75	236,974
24 Jun 14	4.77000 +0.02	4.77	4.77	4.77	44,000
23 Jun 14	4.75000 +0.25	5.00	4.50	4.75	310,117
20 Jun 14	4.50000 +0.25	5.00	4.35	4.35	142,854
19 Jun 14	4.25000 +0.00	4.25	4.25	4.25	0
18 Jun 14	4.25000 +0.25	4.25	4.25	4.25	0
17 Jun 14	4.00000 -0.22	4.00	4.00	4.00	15,000
16 Jun 14	4.22000 -0.03	4.22	4.22	4.22	31,084
13 Jun 14	4.25000 +0.00	4.25	4.25	4.25	0
12 Jun 14	4.25000 -0.05	4.25	4.25	4.25	0
11 Jun 14	4.30000 +0.05	4.30	4.30	4.30	224
10 Jun 14	4.25000 +0.00	4.25	4.25	4.25	0
09 Jun 14	4.25000 +0.00	4.38	3.80	4.38	73,250
06 Jun 14	4.25000 -0.25	4.25	4.25	4.25	10,000
05 Jun 14	4.50000 -0.10	4.50	4.50	4.50	0
04 Jun 14	4.60000 +0.35	4.60	4.60	4.60	6,000
03 Jun 14	4.25000 -0.25	4.25	4.25	4.25	14,759
02 Jun 14	4.50000 +0.00	4.50	4.50	4.50	0
30 May 14	4.50000 +0.00	4.50	4.50	4.50	0
29 May 14	4.50000 -0.03	4.69	4.31	4.63	54,188
28 May 14	4.53120 -0.09	4.53	4.53	4.53	9,071
27 May 14	4.62500 +0.00	4.63	4.53	4.63	2,000
23 May 14	4.62500 +0.00	4.72	4.53	4.63	35,000
22 May 14	4.62500 +0.00	4.63	4.63	4.63	0
21 May 14	4.62500 +0.01	4.70	4.50	4.63	112,327
20 May 14	4.62000 -0.01	4.62	4.50	4.62	108,174
19 May 14	4.62500 -0.41	4.71	4.60	4.60	61,448
16 May 14	5.04000 +0.00	5.04	4.40	5.04	152,897
15 May 14	5.04000 +0.00	5.04	5.00	5.04	28,774
14 May 14	5.04000 -0.05	5.04	5.00	5.04	28,398
13 May 14	5.09000 +0.72	5.09	4.50	4.50	115,683
12 May 14	4.37500 -0.38	4.89	4.25	4.75	53,283
09 May 14	4.75000 +0.32	5.00	4.30	4.75	7,500
08 May 14	4.42500 -0.32	4.43	4.42	4.43	34,800
07 May 14	4.75000 +0.33	4.75	4.75	4.75	0
06 May 14	4.42000 -0.33	4.42	4.42	4.42	4,895
02 May 14	4.75000 -0.16	5.13	4.42	4.63	4,793
01 May 14	4.90620 +0.28	4.99	4.91	4.91	37,540
30 Apr 14	4.62500 +0.00	4.95	4.38	4.63	64,905
29 Apr 14	4.62500 +0.03	4.80	4.34	4.50	226,724
28 Apr 14	4.59250 +0.09	4.75	4.59	4.59	50,000
25 Apr 14	4.50000 +0.25	4.50	4.03	4.25	137,843
24 Apr 14	4.25000 -0.50	4.65	4.00	4.65	225,487
23 Apr 14	4.75000 -1.25	5.90	4.50	5.90	431,747
22 Apr 14	6.00000 -0.38	6.50	5.65	6.38	89,575
17 Apr 14	6.37500 +0.00	6.75	6.12	6.38	128,177
16 Apr 14	6.37500 +0.25	7.00	6.04	6.13	398,696
15 Apr 14	6.12500 +1.00	6.80	5.35	5.35	514,393
14 Apr 14	5.12500 -0.38	5.50	5.00	5.50	605,392
11 Apr 14	5.50000 +0.00	5.69	5.25	5.50	102,940
10 Apr 14	5.50000 -0.13	5.50	5.50	5.50	0
09 Apr 14	5.62500 +0.00	5.75	5.50	5.63	386,511
08 Apr 14	5.62500 -0.63	6.40	5.50	6.25	1,410,556
07 Apr 14	6.25000 +0.25	7.00	6.18	6.18	593,630
04 Apr 14	6.00000 +0.01	6.25	6.00	6.00	87,394
03 Apr 14	5.99500 +0.37	6.50	5.99	5.99	90,000
02 Apr 14	5.62500 +0.24	6.00	5.38	5.38	110,358
01 Apr 14	5.38000 +0.13	5.38	5.38	5.38	9,000
31 Mar 14	5.25000 +0.13	5.47	5.14	5.14	315,451
28 Mar 14	5.12500 +0.13	5.25	4.82	5.00	140,280
27 Mar 14	5.00000 +0.00	5.25	4.67	5.00	60,000
26 Mar 14	5.00000 +0.15	5.30	4.50	4.88	489,700
25 Mar 14	4.85000 -0.03	4.85	4.67	4.85	67,493
24 Mar 14	4.87500 +0.00	4.88	4.66	4.88	634,610
21 Mar 14	4.87500 +0.13	4.88	4.88	4.88	0
20 Mar 14	4.75000 +0.00	4.75	4.65	4.75	304,500
19 Mar 14	4.75000 -0.13	4.75	4.65	4.75	60,337
18 Mar 14	4.87500 +0.13	5.05	4.63	4.75	22,432
17 Mar 14	4.75000 -0.26	5.20	4.50	5.20	330,616
14 Mar 14	5.01000 +0.01	5.01	5.00	5.01	4,364
13 Mar 14	5.00000 +0.00	5.00	5.00	5.00	21,000
12 Mar 14	5.00000 -0.50	5.00	5.00	5.00	3,000
11 Mar 14	5.50000 +0.05	5.50	5.45	5.45	37,336
10 Mar 14	5.45000 +0.20	5.45	5.45	5.45	16,834
07 Mar 14	5.25000 +0.00	5.30	5.00	5.25	61,843
06 Mar 14	5.25000 +0.23	5.30	5.00	5.25	106,038
05 Mar 14	5.02000 -0.23	5.02	5.02	5.02	15,000
04 Mar 14	5.25000 -0.25	5.34	5.00	5.34	187,413
03 Mar 14	5.50000 +0.00	5.50	5.35	5.50	92,683
28 Feb 14	5.50000 +0.00	5.50	5.47	5.50	25,663
27 Feb 14	5.50000 -0.50	5.50	5.50	5.50	91,000
26 Feb 14	6.00000 +0.20	6.00	5.75	6.00	168,505
25 Feb 14	5.80000 +0.00	5.80	5.80	5.80	38,028
24 Feb 14	5.80000 -0.20	5.80	5.80	5.80	25,500
21 Feb 14	6.00000 +0.20	6.00	6.00	6.00	0
20 Feb 14	5.80000 -0.20	5.80	5.80	5.80	12,000
19 Feb 14	6.00000 +0.00	6.50	5.80	6.00	18,000
18 Feb 14	6.00000 -0.25	6.40	6.00	6.25	120,950
17 Feb 14	6.25000 +0.13	7.50	6.00	6.13	396,257
14 Feb 14	6.12500 -0.22	6.35	5.94	6.13	34,364
13 Feb 14	6.35000 +0.22	6.35	6.35	6.35	1,800
12 Feb 14	6.12500 +0.00	6.35	5.93	6.13	13,670
11 Feb 14	6.12500 -0.63	6.40	5.25	5.75	991,522
10 Feb 14	6.75000 +0.00	6.75	6.52	6.52	236,019
07 Feb 14	6.75000 +0.25	6.84	6.52	6.75	84,921
06 Feb 14	6.50000 -0.25	6.50	6.50	6.50	2,000
05 Feb 14	6.75000 -0.25	7.00	6.50	7.00	66,086
04 Feb 14	7.00000 -0.25	7.00	6.75	7.00	105,000
03 Feb 14	7.25000 -0.13	7.30	7.00	7.30	80,000
31 Jan 14	7.37500 +0.13	7.38	7.38	7.38	0
30 Jan 14	7.25000 -0.25	7.25	7.00	7.25	80,000
29 Jan 14	7.50000 +0.00	7.50	7.50	7.50	2,329
28 Jan 14	7.50000 -0.10	7.50	7.50	7.50	50,000
27 Jan 14	7.60000 -0.04	7.60	7.50	7.60	158,606
24 Jan 14	7.64000 -0.06	7.64	7.50	7.64	253,460
23 Jan 14	7.70000 +0.20	7.70	7.50	7.70	205,344
22 Jan 14	7.50000 -0.25	7.50	7.50	7.50	25,000
21 Jan 14	7.75000 +0.20	7.85	7.27	7.63	98,338
20 Jan 14	7.55500 +0.05	7.55	7.55	7.55	1,146
17 Jan 14	7.50000 -0.10	7.50	7.50	7.50	0
16 Jan 14	7.60000 +0.10	7.60	7.60	7.60	25,000
15 Jan 14	7.50000 +0.00	7.50	7.27	7.50	23,250
14 Jan 14	7.50000 -0.10	7.50	7.50	7.50	0
13 Jan 14	7.60000 +0.33	7.60	7.60	7.60	5,700
10 Jan 14	7.27000 +0.00	7.27	7.27	7.27	12,000
09 Jan 14	7.27000 -0.23	7.27	7.27	7.27	14,000
08 Jan 14	7.50000 +0.00	7.50	7.27	7.50	104,711
07 Jan 14	7.50000 +0.00	7.55	7.27	7.50	53,788
06 Jan 14	7.50000 +0.05	7.55	7.27	7.50	104,214
03 Jan 14	7.45000 +0.10	7.45	6.80	7.25	46,292
02 Jan 14	7.35000 +0.10	7.35	7.35	7.35	18,821
31 Dec 13	7.25000 +0.00	7.25	7.25	7.25	0
30 Dec 13	7.25000 +0.00	7.40	6.77	7.25	242,856
27 Dec 13	7.25000 +0.00	7.40	6.77	7.25	6,000
24 Dec 13	7.25000 -0.15	7.25	7.25	7.25	0
23 Dec 13	7.40000 +0.28	7.40	7.40	7.40	2,165
20 Dec 13	7.12500 +0.03	7.40	7.00	7.38	28,000
19 Dec 13	7.10000 -0.28	7.10	7.10	7.10	20,000
18 Dec 13	7.37500 +0.00	7.57	7.10	7.38	89,891
17 Dec 13	7.37500 +0.63	7.60	7.10	7.25	164,017
16 Dec 13	6.75000 +0.00	6.95	6.57	6.75	54,279
13 Dec 13	6.75000 +0.00	7.00	6.57	6.75	45,984
12 Dec 13	6.75000 -0.20	7.00	6.65	6.75	7,000
11 Dec 13	6.95000 +0.32	7.00	6.95	6.95	59,993
10 Dec 13	6.62500 +0.38	6.95	6.40	6.40	106,941
09 Dec 13	6.25000 +0.00	6.50	6.00	6.25	123,549
06 Dec 13	6.25000 -0.63	6.78	6.00	6.78	118,227
05 Dec 13	6.87500 -0.13	7.00	6.78	6.88	26,110
04 Dec 13	7.00000 +0.13	7.00	7.00	7.00	62,003
03 Dec 13	6.87500 +0.13	7.00	6.55	6.75	103,452
02 Dec 13	6.75000 -0.38	7.20	6.01	7.13	1,798,854
29 Nov 13	7.12500 +0.00	7.15	7.02	7.13	6,606
28 Nov 13	7.12500 +0.00	7.25	7.01	7.13	73,800
27 Nov 13	7.12500 +0.07	7.20	7.01	7.13	18,777
26 Nov 13	7.05000 -0.20	7.05	7.01	7.05	28,273
25 Nov 13	7.25000 -0.61	7.70	7.00	7.70	1,153,123
22 Nov 13	7.86250 +0.05	7.86	7.74	7.86	560,387
21 Nov 13	7.81000 -0.07	7.81	7.00	7.81	1,317,292
20 Nov 13	7.87500 +0.00	8.00	7.80	7.88	102,277
19 Nov 13	7.87500 -1.00	8.99	7.60	8.88	1,282,856
18 Nov 13	8.87500 -0.61	9.49	8.75	9.25	120,134
15 Nov 13	9.49000 +0.00	9.49	9.49	9.49	5,111
14 Nov 13	9.49000 +0.11	9.49	9.49	9.49	1,400
13 Nov 13	9.37500 -0.25	9.50	8.75	9.13	104,769
12 Nov 13	9.62500 -0.11	9.73	9.50	9.63	70,791
11 Nov 13	9.74000 -0.14	9.75	9.74	9.75	23,271
08 Nov 13	9.87500 +0.00	9.88	9.88	9.88	0
07 Nov 13	9.87500 +0.13	10.00	9.75	9.88	48,000
06 Nov 13	9.75000 -0.13	9.75	9.75	9.75	25,000
05 Nov 13	9.87500 +0.10	10.00	9.77	9.88	34,902
04 Nov 13	9.77500 -0.23	9.77	9.77	9.77	25,417
01 Nov 13	10.00000 +0.16	10.00	10.00	10.00	5,000
31 Oct 13	9.84000 -0.03	9.84	9.84	9.84	58,178
30 Oct 13	9.87500 -0.13	10.00	9.84	9.88	14,483
29 Oct 13	10.00000 +0.13	10.00	10.00	10.00	4,200
28 Oct 13	9.87500 +0.00	10.00	9.84	9.88	67,531
25 Oct 13	9.87500 +0.00	10.00	9.84	9.88	140,249
24 Oct 13	9.87500 +0.00	10.00	9.83	9.88	191,800
23 Oct 13	9.87500 +0.04	10.00	9.84	9.88	22,809
22 Oct 13	9.83250 -0.04	9.83	9.83	9.83	12,000
21 Oct 13	9.87500 +0.00	10.00	9.74	9.88	508,413
18 Oct 13	9.87500 +0.00	10.00	9.83	9.88	10,772
17 Oct 13	9.87500 -0.07	9.92	9.83	9.88	6,386
16 Oct 13	9.95000 -0.04	9.95	9.95	9.95	1,200
15 Oct 13	9.99000 +0.11	9.99	9.99	9.99	24,890
14 Oct 13	9.87500 -0.11	9.88	9.88	9.88	0
11 Oct 13	9.99000 +0.14	9.99	9.99	9.99	6,006
10 Oct 13	9.85000 +0.07	9.85	9.85	9.85	120,000
09 Oct 13	9.78000 -0.01	9.78	9.75	9.78	70,617
08 Oct 13	9.78750 -0.06	9.79	9.79	9.79	32,500
07 Oct 13	9.85000 -0.02	9.85	9.79	9.85	18,981
04 Oct 13	9.87500 +0.00	9.99	9.79	9.88	1,785
03 Oct 13	9.87500 +0.00	10.00	9.76	9.88	138,420
02 Oct 13	9.87500 -0.75	10.09	9.77	10.09	202,155
01 Oct 13	10.62500 -0.38	10.65	10.50	10.65	274,108
30 Sep 13	11.00000 +0.37	11.15	10.50	11.00	82,140
27 Sep 13	10.63000 -0.52	10.63	10.63	10.63	35,000
26 Sep 13	11.15000 +0.15	11.15	11.15	11.15	5,381
25 Sep 13	11.00000 +0.00	11.15	10.63	11.00	18,766
24 Sep 13	11.00000 +0.00	11.40	10.60	11.00	222,684
23 Sep 13	11.00000 -0.40	11.40	10.90	10.90	21,029
20 Sep 13	11.40000 +0.00	11.40	11.40	11.40	21,669
19 Sep 13	11.40000 +0.80	11.40	11.40	11.40	6,385
18 Sep 13	10.60000 -0.15	10.60	10.60	10.60	4,000
17 Sep 13	10.75000 +0.00	11.50	10.20	10.75	93,041
16 Sep 13	10.75000 +0.00	11.50	10.65	10.75	117,460
13 Sep 13	10.75000 +0.38	11.50	10.60	10.60	38,899
12 Sep 13	10.37500 -0.25	11.00	9.85	10.25	315,631
11 Sep 13	10.62500 +0.00	11.10	10.15	10.63	248,931
10 Sep 13	10.62500 +0.18	10.90	9.76	10.13	1,291,941
09 Sep 13	10.45000 -0.90	10.76	10.45	10.76	156,138
06 Sep 13	11.35000 +0.55	11.35	11.35	11.35	9,599
05 Sep 13	10.80000 -0.32	10.80	10.76	10.80	61,217
04 Sep 13	11.12500 +0.00	11.35	10.80	11.13	41,631
03 Sep 13	11.12500 +0.00	11.13	11.13	11.13	0
02 Sep 13	11.12500 +0.36	11.13	11.13	11.13	0
30 Aug 13	10.76000 -0.24	10.76	10.76	10.76	5,581
29 Aug 13	11.00000 +0.00	11.00	11.00	11.00	0
28 Aug 13	11.00000 +0.00	11.10	10.76	11.00	23,553
27 Aug 13	11.00000 -0.30	11.14	10.50	11.14	187,226
23 Aug 13	11.30000 -0.07	11.30	11.30	11.30	100,000
22 Aug 13	11.37500 +0.00	11.38	11.38	11.38	0
21 Aug 13	11.37500 -0.07	11.45	11.25	11.38	15,727
20 Aug 13	11.45000 +0.15	11.45	11.45	11.45	4,000
19 Aug 13	11.30000 -0.05	11.30	11.30	11.30	4,750
16 Aug 13	11.35000 +0.05	11.35	11.35	11.35	17,428
15 Aug 13	11.30000 -0.07	11.30	11.30	11.30	23,555
14 Aug 13	11.37500 +0.00	11.38	11.38	11.38	0
13 Aug 13	11.37500 +0.00	11.40	11.30	11.38	14,516
12 Aug 13	11.37500 -0.36	11.85	11.30	11.63	55,825
09 Aug 13	11.73750 +0.11	11.74	11.74	11.74	5,000
08 Aug 13	11.62500 +0.13	11.70	11.00	11.50	35,000
07 Aug 13	11.50000 +0.00	11.70	11.01	11.50	6,000
06 Aug 13	11.50000 +0.49	11.50	11.50	11.50	0
05 Aug 13	11.01000 +0.00	11.01	11.01	11.01	4,054
02 Aug 13	11.01000 -0.44	11.01	11.01	11.01	2,900
01 Aug 13	11.45000 +0.00	11.45	11.45	11.45	12,991
31 Jul 13	11.45000 -0.05	11.45	11.01	11.45	26,500
30 Jul 13	11.50000 +0.00	11.50	11.50	11.50	15,531
29 Jul 13	11.50000 +0.00	11.50	11.50	11.50	10,000
26 Jul 13	11.50000 -0.50	11.75	11.50	11.75	50,339
25 Jul 13	12.00000 -0.40	12.38	11.50	12.38	203,537
24 Jul 13	12.40000 +0.40	12.40	12.40	12.40	10,000
23 Jul 13	12.00000 -0.38	12.00	12.00	12.00	2,850
22 Jul 13	12.37500 +0.32	12.40	12.05	12.38	5,586
19 Jul 13	12.05000 -0.05	12.05	12.05	12.05	15,462
18 Jul 13	12.10000 -0.27	12.10	12.10	12.10	214
17 Jul 13	12.37500 +0.27	12.38	12.38	12.38	0
16 Jul 13	12.10000 +0.00	12.10	12.10	12.10	5,000
15 Jul 13	12.10000 +0.00	12.10	12.10	12.10	9,148
12 Jul 13	12.10000 -0.27	12.10	12.10	12.10	1,139
11 Jul 13	12.37500 +0.38	12.47	12.10	12.25	14,206
10 Jul 13	12.00000 -0.25	12.00	12.00	12.00	2,750
09 Jul 13	12.25000 -0.13	12.60	12.00	12.38	73,467
08 Jul 13	12.37500 +0.10	12.64	12.02	12.38	5,009
05 Jul 13	12.27000 -0.35	12.27	12.25	12.27	23,209
04 Jul 13	12.62500 +0.35	12.90	12.27	12.63	766,144
03 Jul 13	12.27000 -0.35	12.27	12.27	12.27	1,000
02 Jul 13	12.62500 -0.38	12.95	12.25	12.95	16,943
01 Jul 13	13.00000 -0.38	13.38	12.50	13.38	47,209
28 Jun 13	13.37500 -0.13	13.38	13.38	13.38	1,050
27 Jun 13	13.50000 -1.50	13.73	13.38	13.73	43,784
26 Jun 13	15.00000 +0.00	15.00	15.00	15.00	0
25 Jun 13	15.00000 +0.00	15.20	15.00	15.00	13,000
24 Jun 13	15.00000 +0.25	15.35	14.60	14.75	338,000
21 Jun 13	14.75000 +0.05	15.50	14.50	14.63	138,500
20 Jun 13	14.70000 -0.30	14.75	14.70	14.75	30,268
19 Jun 13	15.00000 +0.38	15.25	15.00	15.00	66,586
18 Jun 13	14.62500 +0.13	15.30	14.55	14.55	133,319
17 Jun 13	14.50000 +0.38	15.00	13.99	14.13	1,618,652
14 Jun 13	14.12500 +0.00	14.73	14.13	14.13	60,721
13 Jun 13	14.12500 +0.00	14.41	13.95	14.13	12,769
12 Jun 13	14.12500 +0.25	14.50	14.00	14.00	60,000
11 Jun 13	13.87500 -0.13	14.50	13.25	14.00	127,607
10 Jun 13	14.00000 +0.25	14.25	14.00	14.00	10,000
07 Jun 13	13.75000 +0.00	13.75	13.75	13.75	0
06 Jun 13	13.75000 +0.00	13.75	13.70	13.75	1,885
05 Jun 13	13.75000 +0.00	13.75	13.70	13.75	29,173
04 Jun 13	13.75000 +0.00	13.75	13.75	13.75	0
03 Jun 13	13.75000 +0.00	14.25	13.65	13.75	20,674
31 May 13	13.75000 +0.00	14.22	13.65	13.75	2,808
30 May 13	13.75000 -0.13	14.25	13.65	13.75	13,500
29 May 13	13.87500 +0.00	13.88	13.88	13.88	0
28 May 13	13.87500 +0.13	14.50	13.70	13.75	176,030
24 May 13	13.75000 +0.00	13.92	13.35	13.75	67,000
23 May 13	13.75000 +0.00	13.75	13.35	13.75	42,611
22 May 13	13.75000 +0.00	13.75	13.47	13.75	4,841
21 May 13	13.75000 +0.20	14.22	13.50	13.63	85,500
20 May 13	13.55000 -0.01	13.55	13.55	13.55	9,900
17 May 13	13.56250 -0.06	13.56	13.55	13.56	51,226
16 May 13	13.62500 +0.00	14.22	13.50	13.63	104,157
15 May 13	13.62500 +0.13	13.63	13.41	13.63	36,704
14 May 13	13.50000 +0.25	14.00	12.65	13.25	45,000
13 May 13	13.25000 +0.25	13.75	13.00	13.00	62,250
10 May 13	13.00000 +0.60	13.00	12.40	12.50	31,687
09 May 13	12.40000 -0.57	12.50	12.40	12.50	17,000
08 May 13	12.97000 +0.03	13.00	12.33	12.50	52,807
07 May 13	12.93500 +1.31	13.06	11.90	11.90	188,348
03 May 13	11.62500 +1.07	11.63	10.50	10.75	5,856,494
02 May 13	10.55500 -0.09	10.75	10.56	10.75	3,000
01 May 13	10.65000 +0.00	10.75	10.05	10.50	97,383
30 Apr 13	10.65000 +0.00	10.65	10.02	10.50	15,835,354
29 Apr 13	10.65000 +0.65	10.65	10.00	10.50	35,500
25 Apr 13	10.00000 -0.50	10.90	9.75	10.90	61,575
24 Apr 13	10.50000 -0.52	11.00	10.50	11.00	45,500
23 Apr 13	11.02000 +0.02	11.25	11.00	11.25	25,009
22 Apr 13	11.00000 -0.80	11.38	11.00	11.38	75,278
19 Apr 13	11.80000 +0.05	11.80	11.75	11.75	8,500
18 Apr 13	11.75000 -0.05	11.75	11.75	11.75	40,000
17 Apr 13	11.80000 -0.20	11.80	11.75	11.75	5,000
16 Apr 13	12.00000 +0.16	12.00	11.75	11.75	160,000
15 Apr 13	11.83500 +0.27	11.84	11.75	11.75	10,000
12 Apr 13	11.56500 +0.33	11.75	11.50	11.75	509,439
11 Apr 13	11.23420 -0.02	11.85	10.95	11.13	904,987
09 Apr 13	11.25000 -0.25	11.38	10.90	11.38	42,961
08 Apr 13	11.50000 +0.50	11.50	10.90	11.25	91,716
05 Apr 13	11.00000 +0.00	11.25	10.88	11.25	64,000
04 Apr 13	11.00000 -0.50	11.65	10.50	11.65	189,159
03 Apr 13	11.50000 -0.63	12.20	11.50	12.13	32,640
02 Apr 13	12.13000 -0.37	12.18	11.74	12.13	147,430
28 Mar 13	12.50000 +0.50	12.50	12.00	12.38	168,355
27 Mar 13	12.00000 +0.00	12.38	12.00	12.38	12,800
26 Mar 13	12.00000 +0.00	12.48	12.00	12.38	25,170
25 Mar 13	12.00000 -0.25	12.38	12.00	12.38	123,287
22 Mar 13	12.25000 -0.47	12.63	12.10	12.63	111,914
21 Mar 13	12.72000 +0.42	12.72	12.30	12.63	21,440
20 Mar 13	12.30000 +0.05	12.75	12.30	12.63	54,000
19 Mar 13	12.25000 -0.75	13.00	12.00	12.75	669,592
18 Mar 13	13.00000 +0.50	13.00	12.50	13.00	128,859
15 Mar 13	12.50000 -0.90	13.25	12.00	13.25	28,000
14 Mar 13	13.40000 +0.35	13.50	13.00	13.50	27,655
13 Mar 13	13.05000 -0.10	13.25	13.00	13.25	27,884
12 Mar 13	13.15000 -0.85	13.50	13.15	13.50	27,330
11 Mar 13	14.00000 +0.50	14.00	13.50	14.00	25,000
08 Mar 13	13.50000 +0.25	14.00	13.50	14.00	12,500
07 Mar 13	13.25000 -0.90	14.15	13.25	14.15	68,567
06 Mar 13	14.15000 +0.40	14.27	14.00	14.13	25,559
05 Mar 13	13.75000 -0.35	14.13	13.75	14.13	15,292
04 Mar 13	14.10000 +0.00	14.13	13.50	14.00	17,092
01 Mar 13	14.10000 +0.50	14.15	14.00	14.00	39,947
28 Feb 13	13.60000 +0.48	14.06	13.60	13.75	25,642
27 Feb 13	13.12500 +0.02	13.75	13.13	13.75	25,000
26 Feb 13	13.10000 -0.40	14.01	13.00	13.75	59,693
25 Feb 13	13.50000 +0.00	13.50	13.50	13.50	5,340
22 Feb 13	13.50000 -0.50	14.00	13.50	14.00	56,267
21 Feb 13	14.00000 +0.00	14.38	14.00	14.38	1,500
20 Feb 13	14.00000 -0.25	14.38	14.00	14.38	16,000
19 Feb 13	14.25000 +0.00	14.38	14.25	14.38	113,654
18 Feb 13	14.25000 +0.35	14.50	14.00	14.00	127,391
15 Feb 13	13.90000 +0.00	13.90	13.75	13.75	20,000
14 Feb 13	13.90000 -0.05	13.95	13.52	13.75	95,865
13 Feb 13	13.95000 +1.50	13.98	12.13	12.25	177,002
12 Feb 13	12.45000 -0.55	12.54	11.75	12.54	670,941
11 Feb 13	13.00000 -0.10	13.34	13.00	13.25	79,729
08 Feb 13	13.10000 +0.05	13.48	13.00	13.25	82,270
07 Feb 13	13.05000 -0.95	14.00	13.05	14.00	79,447
06 Feb 13	14.00000 +0.00	14.50	14.00	14.50	5,333
05 Feb 13	14.00000 -0.50	14.85	14.00	14.75	20,900
04 Feb 13	14.50000 +0.00	14.98	14.50	14.75	181,045
01 Feb 13	14.50000 -3.00	16.10	14.00	16.10	622,455
31 Jan 13	17.50000 -0.10	17.50	16.83	17.25	34,074
30 Jan 13	17.60000 +0.83	17.60	16.83	17.25	32,000
29 Jan 13	16.77500 -0.63	17.25	16.77	17.25	29,738
28 Jan 13	17.40000 +0.40	17.75	17.00	17.75	123,745
24 Jan 13	17.00000 -0.15	17.75	17.00	17.75	7,000
23 Jan 13	17.15060 -0.85	18.90	17.15	18.50	94,434
22 Jan 13	18.00000 -0.38	19.00	18.00	18.00	161,229
21 Jan 13	18.37500 +2.38	18.82	16.70	16.75	305,977
18 Jan 13	16.00000 -0.25	16.00	16.00	16.00	19,819
17 Jan 13	16.25000 -0.26	17.21	16.25	17.21	32,237
16 Jan 13	16.51000 +0.01	17.33	16.51	17.25	3,777
15 Jan 13	16.50000 -1.06	17.25	16.25	17.25	61,604
14 Jan 13	17.56000 +0.89	17.56	16.20	16.38	58,000
11 Jan 13	16.67000 +0.16	16.90	15.69	16.75	95,665
10 Jan 13	16.51000 -0.49	17.00	16.51	17.00	22,500
09 Jan 13	17.00000 +0.00	17.25	17.00	17.25	35,538
08 Jan 13	17.00000 +0.49	17.80	17.00	17.50	433,500
07 Jan 13	16.51000 -0.50	17.80	16.51	17.50	37,000
04 Jan 13	17.01000 +0.00	17.75	17.00	17.50	16,090
03 Jan 13	17.01000 -0.09	17.50	17.01	17.50	9,195
02 Jan 13	17.10000 +0.09	17.50	17.10	17.25	3,350
31 Dec 12	17.01000 -0.82	17.25	17.01	17.25	700
28 Dec 12	17.83000 +0.43	17.83	16.50	17.25	68,678
27 Dec 12	17.40000 +0.15	17.40	17.25	17.25	12,703
24 Dec 12	17.25000 -0.03	17.25	17.25	17.25	10,000
20 Dec 12	17.27620 +0.52	17.28	16.51	17.28	41,529
19 Dec 12	16.76000 +0.00	17.38	16.76	17.38	12,969
18 Dec 12	16.76000 -0.25	17.38	16.76	17.38	14,746
17 Dec 12	17.01000 +0.00	17.50	17.01	17.50	2,160
14 Dec 12	17.01000 -0.49	17.50	17.01	17.50	23,163
13 Dec 12	17.50000 -0.04	17.54	17.01	17.50	47,601
11 Dec 12	17.54000 -0.26	17.57	17.01	17.57	27,000
10 Dec 12	17.80000 -0.10	17.85	17.80	17.85	64,408
07 Dec 12	17.90000 -0.10	18.00	17.60	18.00	43,800
06 Dec 12	18.00000 +0.00	18.00	18.00	18.00	12,694
05 Dec 12	18.00000 +0.40	18.10	17.60	18.00	24,636
04 Dec 12	17.60000 -0.20	18.00	17.60	17.60	22,500
03 Dec 12	17.80000 +1.30	17.80	17.10	17.10	124,316
30 Nov 12	16.50000 -1.00	17.80	16.50	17.00	11,918
29 Nov 12	17.50000 +1.38	17.65	17.00	17.00	54,683
28 Nov 12	16.12000 +0.17	17.00	16.00	16.25	69,624
27 Nov 12	15.95000 +0.40	16.05	15.55	16.00	2,611,139
26 Nov 12	15.55000 -0.25	16.50	15.21	16.00	66,863
23 Nov 12	15.80000 -0.70	16.00	15.65	16.00	22,400
22 Nov 12	16.50000 +0.30	16.50	16.00	16.25	16,000
20 Nov 12	16.20000 -0.32	16.52	16.20	16.52	35,636
16 Nov 12	16.52000 +0.00	16.75	16.52	16.75	16,447
15 Nov 12	16.52500 -0.13	16.89	16.01	16.75	50,724
14 Nov 12	16.65000 -0.85	17.50	16.65	17.25	219,500
13 Nov 12	17.50000 +0.00	17.50	17.05	17.50	120,113
12 Nov 12	17.50000 +0.00	17.50	17.20	17.50	26,669
09 Nov 12	17.50000 -0.50	18.00	17.20	17.50	67,027
08 Nov 12	18.00000 +0.50	18.00	17.50	18.00	359,871
07 Nov 12	17.50000 -0.02	18.00	17.50	18.00	14,329
06 Nov 12	17.52000 +0.00	17.52	17.52	17.52	16,020
05 Nov 12	17.52000 -0.58	18.00	17.52	18.00	32,855
31 Oct 12	18.10000 +0.00	18.10	18.00	18.00	1,300
30 Oct 12	18.10000 +0.08	18.20	17.08	18.20	45,397
26 Oct 12	18.02000 -0.20	18.25	18.02	18.25	4,940
23 Oct 12	18.22500 +0.19	18.35	18.23	18.25	16,101
22 Oct 12	18.03750 +0.02	18.25	18.03	18.25	65,479
19 Oct 12	18.02000 +0.00	18.50	18.02	18.50	12,000
18 Oct 12	18.02000 -0.58	18.50	18.02	18.50	15,643
17 Oct 12	18.60000 +0.40	18.60	18.10	18.50	53,610
16 Oct 12	18.20500 -0.05	18.60	18.20	18.50	2,500
15 Oct 12	18.25000 +0.05	18.50	18.25	18.50	48,150
12 Oct 12	18.20000 -0.55	18.50	18.15	18.50	20,400
11 Oct 12	18.75000 -0.25	19.00	18.19	19.00	18,021
10 Oct 12	19.00000 -0.50	19.45	19.00	19.45	135,167
08 Oct 12	19.50000 +0.00	20.50	19.50	20.25	203,500
05 Oct 12	19.50000 +0.00	20.25	18.97	19.00	109,497
04 Oct 12	19.50000 +0.25	19.50	18.85	19.00	25,700
03 Oct 12	19.25000 +0.00	19.87	18.50	18.75	119,447
02 Oct 12	19.25000 +1.45	19.30	17.80	17.80	125,325
01 Oct 12	17.80000 +2.75	17.80	16.00	16.00	8,765
28 Sep 12	15.05000 -1.34	16.50	15.05	16.00	21,443
27 Sep 12	16.38900 +0.84	16.39	15.50	16.39	30,000
26 Sep 12	15.55000 -0.95	16.90	15.55	16.50	20,317
25 Sep 12	16.50000 +1.38	16.50	16.50	16.50	15,000
24 Sep 12	15.12500 -0.13	16.25	15.00	16.25	55,173
21 Sep 12	15.25000 +0.00	16.25	15.25	16.25	12,850
20 Sep 12	15.25000 +0.00	16.25	15.25	16.25	5,000
19 Sep 12	15.25000 -0.25	16.85	15.25	16.25	26,688
18 Sep 12	15.50000 -0.10	16.25	15.25	16.25	46,081
17 Sep 12	15.60000 +0.10	16.88	15.60	16.25	50,808
14 Sep 12	15.50000 -1.45	16.97	15.50	16.25	136,675
13 Sep 12	16.95000 -2.30	18.49	14.30	18.49	641,320
12 Sep 12	19.25000 +1.20	19.30	18.05	19.00	83,355
11 Sep 12	18.05000 +0.00	19.00	18.00	19.00	28,151
10 Sep 12	18.05000 -0.65	19.00	18.00	19.00	42,932
07 Sep 12	18.70000 +0.00	19.00	18.70	19.00	3,943
06 Sep 12	18.70000 +0.95	19.00	18.70	19.00	256
05 Sep 12	17.75000 -0.75	19.15	17.75	19.15	155,422
04 Sep 12	18.50000 -0.65	19.25	18.50	19.25	50,717
03 Sep 12	19.15000 -0.10	19.25	19.15	19.25	529
31 Aug 12	19.25000 +0.60	19.25	19.25	19.25	3,556
30 Aug 12	18.65000 -0.03	19.25	18.65	19.25	4,780
29 Aug 12	18.68000 -0.57	19.25	18.68	19.25	10,000
28 Aug 12	19.25000 +0.35	19.25	18.68	19.25	4,200
24 Aug 12	18.90000 -1.40	19.25	18.60	19.25	32,110
23 Aug 12	20.30000 +0.00	20.30	19.75	20.30	80,000
22 Aug 12	20.30000 +0.05	20.50	20.27	20.50	6,656
21 Aug 12	20.25000 +1.37	21.00	18.90	19.25	37,777
20 Aug 12	18.88000 +0.13	20.00	18.75	18.75	53,235
17 Aug 12	18.75300 +0.05	18.75	18.12	18.50	24,810
16 Aug 12	18.70000 +0.55	18.70	18.00	18.50	73,076
15 Aug 12	18.15000 +0.00	18.50	18.15	18.50	2,000
14 Aug 12	18.15000 -0.63	18.50	18.15	18.50	7,000
13 Aug 12	18.78000 -0.67	20.13	18.05	19.50	93,649
10 Aug 12	19.45000 -0.05	19.50	19.00	19.50	19,822
08 Aug 12	19.50000 +0.49	19.50	19.50	19.50	6,000
06 Aug 12	19.01000 +0.00	19.50	19.01	19.50	14,050
03 Aug 12	19.01000 +0.01	19.01	19.01	19.01	5,000
02 Aug 12	19.00000 -0.12	19.00	19.00	19.00	25,000
01 Aug 12	19.12000 -0.05	19.50	19.10	19.50	20,000
30 Jul 12	19.17000 +0.01	19.75	19.00	19.75	16,843
27 Jul 12	19.16000 -0.59	19.75	19.16	19.75	3,000
25 Jul 12	19.75000 +0.75	20.00	19.15	19.75	816,031
24 Jul 12	19.00000 -0.80	19.75	19.00	19.75	78,000
23 Jul 12	19.79700 +0.65	19.80	19.15	19.75	7,200
19 Jul 12	19.15000 +0.15	19.75	19.15	19.75	7,519
18 Jul 12	19.00000 -0.50	20.33	19.00	20.00	94,579
17 Jul 12	19.50000 -0.65	20.10	19.50	20.10	40,000
16 Jul 12	20.15000 +0.00	20.50	20.15	20.50	5,000
13 Jul 12	20.15000 -0.45	20.60	20.15	20.50	21,864
12 Jul 12	20.60000 +0.45	20.60	20.50	20.50	2,000
11 Jul 12	20.15000 -0.45	20.50	20.15	20.25	5,257
10 Jul 12	20.60000 +0.80	21.00	19.96	20.25	2,195,136
09 Jul 12	19.80000 +0.22	21.00	19.80	20.13	25,000
06 Jul 12	19.58500 +0.46	20.13	19.40	19.50	1,971,650
05 Jul 12	19.12000 +0.02	19.50	19.12	19.50	20,547
03 Jul 12	19.10000 -0.40	19.50	19.01	19.38	2,250
02 Jul 12	19.50000 +1.19	19.50	18.50	18.50	33,600
29 Jun 12	18.31250 +1.31	18.50	17.00	17.25	474,110
28 Jun 12	17.00000 -0.60	17.60	15.95	17.60	383,828
22 Jun 12	17.60000 -0.40	17.75	17.60	17.75	30,000
21 Jun 12	18.00000 -0.20	18.00	17.60	18.00	38,630
20 Jun 12	18.20000 -0.03	18.20	18.20	18.20	4,035
18 Jun 12	18.23000 +0.63	18.40	18.00	18.00	37,883
15 Jun 12	17.60000 -0.02	18.23	17.60	18.00	8,865
14 Jun 12	17.62500 +0.00	18.00	17.63	18.00	9,660
13 Jun 12	17.62500 +0.00	18.25	17.63	18.00	4,038
12 Jun 12	17.62500 -0.38	18.00	17.63	18.00	4,500
11 Jun 12	18.00000 +0.10	18.40	18.00	18.00	16,699
08 Jun 12	17.90000 +0.52	17.90	17.75	17.75	21,542
07 Jun 12	17.37500 +1.38	17.92	17.30	17.75	291,778
06 Jun 12	16.00000 -1.50	17.75	16.00	17.25	16,000
01 Jun 12	17.50000 -0.50	17.75	17.00	17.75	123,202
31 May 12	18.00000 +0.85	18.38	17.30	17.75	52,075
30 May 12	17.15000 -1.10	18.42	17.15	17.75	22,736
29 May 12	18.25000 -0.75	19.70	17.75	19.50	83,044
28 May 12	19.00000 -1.05	19.50	18.94	19.50	52,675
25 May 12	20.05000 -0.70	20.50	19.25	20.50	11,926
23 May 12	20.75000 +0.25	20.75	20.50	20.50	2,274
22 May 12	20.50000 +0.50	20.50	20.10	20.50	110,250
21 May 12	20.00000 -0.10	20.50	20.00	20.50	5,000
18 May 12	20.10000 -0.75	20.85	19.00	20.75	79,091
17 May 12	20.85000 +0.75	20.85	20.75	20.75	467
16 May 12	20.10000 -0.77	20.88	20.10	20.75	6,236
15 May 12	20.87500 +0.77	20.90	20.00	20.75	13,769
14 May 12	20.10000 -0.05	21.00	20.00	20.75	62,177
11 May 12	20.15000 -0.85	20.90	20.15	20.75	49,663
10 May 12	21.00000 +0.75	21.00	20.90	20.90	53,300
09 May 12	20.25000 -0.75	20.25	20.25	20.25	3,546
08 May 12	21.00000 +0.75	21.00	21.00	21.00	926
04 May 12	20.25000 -0.50	21.00	20.00	20.75	35,273
03 May 12	20.75000 -0.38	20.75	20.00	20.75	62,478
02 May 12	21.12500 -0.25	21.75	21.13	21.63	84,024
01 May 12	21.37500 +0.00	21.63	21.38	21.63	1,520
30 Apr 12	21.37500 -0.63	22.25	21.38	21.75	24,000
27 Apr 12	22.00000 +0.00	22.00	21.38	21.88	13,041
26 Apr 12	22.00000 +0.00	22.00	21.50	21.88	10,450
25 Apr 12	22.00000 +0.45	22.00	21.55	21.88	62,800
24 Apr 12	21.55000 +0.18	22.19	21.50	21.88	68,740
23 Apr 12	21.37300 -1.13	22.50	21.37	22.13	24,170
20 Apr 12	22.50000 +0.00	22.50	21.50	22.38	15,664
19 Apr 12	22.50000 +0.00	22.50	21.50	22.38	27,139
18 Apr 12	22.50000 +1.00	22.50	21.50	21.88	14,756
17 Apr 12	21.50000 -0.27	21.88	21.50	21.63	8,926
16 Apr 12	21.76900 -0.73	22.50	21.53	22.13	73,321
13 Apr 12	22.50000 +1.02	22.75	21.50	22.38	84,871
12 Apr 12	21.47500 -0.52	23.00	21.30	22.75	221,464
11 Apr 12	22.00000 +1.00	23.50	21.99	22.38	47,908
10 Apr 12	21.00000 -1.90	21.00	20.75	21.00	10,261
05 Apr 12	22.90000 +1.02	23.18	21.25	22.13	170,834
04 Apr 12	21.87500 +0.63	22.75	21.88	22.00	75,443
03 Apr 12	21.25000 +0.25	22.75	21.25	22.25	91,125
02 Apr 12	21.00000 -0.75	22.75	21.00	22.75	137,458
30 Mar 12	21.75000 +0.00	22.75	21.75	22.75	37,000
29 Mar 12	21.75000 -2.00	23.75	21.75	22.88	50,411
28 Mar 12	23.75000 +1.75	23.75	21.80	22.88	44,664
27 Mar 12	22.00000 -0.25	22.88	22.00	22.88	4,270
26 Mar 12	22.25000 -0.30	22.88	22.25	22.88	2,000
23 Mar 12	22.55000 +0.30	23.80	22.00	23.25	77,713
22 Mar 12	22.25000 -0.75	24.00	22.25	22.25	36,000
21 Mar 12	23.00000 +2.13	23.00	21.05	21.13	97,158
20 Mar 12	20.87500 -0.61	21.50	20.50	20.88	89,385
19 Mar 12	21.48750 +1.06	21.49	21.13	21.13	52,444
16 Mar 12	20.42730 +0.18	21.24	20.43	20.88	61,626
15 Mar 12	20.25000 -0.25	21.63	20.25	21.13	11,450
14 Mar 12	20.50000 -1.38	20.69	20.50	20.69	41,233
13 Mar 12	21.87500 +0.00	22.00	19.75	21.13	83,173
09 Mar 12	21.87500 -0.02	21.88	20.50	21.13	45,627
08 Mar 12	21.90000 +1.65	21.90	20.06	21.38	68,550
07 Mar 12	20.25000 -0.75	22.40	20.25	21.25	23,857
06 Mar 12	21.00000 -2.65	24.00	21.00	23.88	180,659
05 Mar 12	23.65000 -0.55	24.02	23.50	24.00	68,543
02 Mar 12	24.20000 +0.00	24.20	23.75	24.00	10,779
01 Mar 12	24.20000 -0.20	24.25	23.83	24.00	19,780
29 Feb 12	24.40000 +0.15	24.40	24.00	24.00	5,342
28 Feb 12	24.25000 +0.00	24.25	24.00	24.00	8,000
27 Feb 12	24.25000 -0.50	24.25	24.00	24.25	17,268
24 Feb 12	24.75000 +0.75	25.00	24.25	24.25	64,569
23 Feb 12	24.00000 +1.25	24.70	24.00	24.00	254,275
22 Feb 12	22.75000 -0.10	24.00	22.75	23.25	100,476
21 Feb 12	22.85000 +0.10	23.55	22.85	22.85	153,962
20 Feb 12	22.75000 +0.06	22.75	21.25	22.00	95,157
17 Feb 12	22.68900 +0.71	22.75	21.00	21.63	71,386
16 Feb 12	21.98000 +1.23	22.25	20.65	21.13	99,500
15 Feb 12	20.75000 +0.25	21.60	19.60	19.88	617,482
13 Feb 12	20.50000 +0.00	20.50	19.23	19.75	766,719
10 Feb 12	20.50000 +1.30	20.50	19.21	19.75	224,657
09 Feb 12	19.20000 +0.01	20.27	19.20	19.75	46,025
08 Feb 12	19.19000 -1.08	19.75	19.19	19.75	11,258
07 Feb 12	20.27500 +0.73	20.27	19.75	19.75	17,800
06 Feb 12	19.55000 -0.95	20.53	19.30	20.00	54,593
03 Feb 12	20.50000 +1.25	20.50	19.22	20.00	66,490
02 Feb 12	19.25000 -0.75	20.50	19.10	20.00	44,708
01 Feb 12	20.00000 -0.86	20.00	18.65	19.25	247,354
31 Jan 12	20.86000 -0.14	21.63	20.85	21.00	254,427
30 Jan 12	21.00000 +0.00	21.25	20.81	21.00	227,443
27 Jan 12	21.00000 +0.00	21.00	20.81	21.00	6,033
26 Jan 12	21.00000 -0.40	21.00	21.00	21.00	4,190
25 Jan 12	21.40000 +1.40	21.40	20.50	21.00	240,500
24 Jan 12	20.00000 -0.50	20.00	20.00	20.00	38,000
23 Jan 12	20.50000 -1.00	22.75	20.00	22.50	104,468
20 Jan 12	21.50000 -1.40	22.76	21.50	22.76	44,082
19 Jan 12	22.90000 -0.60	23.50	22.75	23.50	89,583
18 Jan 12	23.50400 +0.40	24.85	23.50	24.38	74,421
17 Jan 12	23.10000 -1.00	24.00	23.00	24.00	14,735
16 Jan 12	24.10000 -0.23	24.38	24.10	24.38	14,000
13 Jan 12	24.32500 +0.00	25.55	24.33	24.88	14,572
12 Jan 12	24.32500 -0.77	26.95	24.33	25.13	154,225
11 Jan 12	25.10000 +0.10	26.00	25.10	25.13	6,806
10 Jan 12	25.00000 -0.25	25.75	25.00	25.00	75,826
09 Jan 12	25.25000 +1.85	26.00	25.00	25.00	224,397
06 Jan 12	23.40000 +1.27	25.00	23.40	23.40	68,175
05 Jan 12	22.12500 +1.50	22.90	21.38	21.38	331,981
03 Jan 12	20.62500 -1.08	21.70	20.35	20.88	36,554
30 Dec 11	21.70000 +0.20	21.73	20.35	20.63	52,860
29 Dec 11	21.50000 +1.20	21.50	20.30	20.63	16,643
28 Dec 11	20.30000 +0.40	20.63	19.55	20.63	4,038
23 Dec 11	19.90000 -1.02	20.63	19.67	20.63	205,533
22 Dec 11	20.92490 +0.67	20.92	20.50	20.50	150,000
21 Dec 11	20.25000 +1.00	20.25	20.25	20.25	2,352
20 Dec 11	19.25500 +0.00	20.50	19.25	20.13	33,258
19 Dec 11	19.25000 -0.15	19.50	19.00	19.50	107,473
16 Dec 11	19.40000 +0.00	19.50	19.40	19.50	534
15 Dec 11	19.40000 +0.40	19.50	18.45	19.50	51,146
14 Dec 11	19.00500 -0.12	19.50	18.45	19.50	5,577
13 Dec 11	19.12200 -0.88	19.75	19.12	19.75	25,641
12 Dec 11	20.00000 -0.33	20.33	19.50	20.25	116,970
09 Dec 11	20.32500 +0.83	20.33	19.50	20.25	12,532
08 Dec 11	19.50000 -0.50	20.34	19.50	20.25	24,620
07 Dec 11	20.00000 +0.50	20.25	19.50	20.25	92,600
06 Dec 11	19.50000 +0.00	20.34	19.25	20.13	47,133
05 Dec 11	19.50000 +0.50	20.35	19.25	20.00	61,437
02 Dec 11	19.00000 +0.00	19.63	18.52	19.25	299,400
01 Dec 11	19.00000 -0.40	19.25	18.52	19.25	39,970
30 Nov 11	19.40000 +0.15	19.40	17.75	19.25	335,801
29 Nov 11	19.25000 +0.25	19.25	18.52	19.25	66,308
28 Nov 11	19.00000 -0.13	20.50	18.75	20.00	573,587
25 Nov 11	19.12500 -2.38	21.50	19.13	21.38	135,581
24 Nov 11	21.50000 +0.50	21.70	21.00	21.50	118,413
23 Nov 11	21.00000 -0.25	22.00	21.00	21.00	240,562
22 Nov 11	21.25000 -0.25	21.98	19.80	21.98	853,823
21 Nov 11	21.50000 -0.60	23.00	21.50	22.50	469,485
18 Nov 11	22.10000 -1.04	23.00	22.00	23.00	466,760
17 Nov 11	23.14000 -2.15	23.90	22.00	23.75	328,168
16 Nov 11	25.29400 -0.11	25.49	24.77	25.25	154,514
15 Nov 11	25.40000 +0.35	25.40	25.00	25.25	32,523
14 Nov 11	25.05000 -0.23	25.44	25.00	25.25	21,242
11 Nov 11	25.28000 +0.18	25.28	25.25	25.25	15,650
10 Nov 11	25.10000 -0.15	25.25	25.00	25.25	97,000
09 Nov 11	25.25000 -0.50	25.70	25.00	25.50	405,412
08 Nov 11	25.75000 -0.05	25.75	25.06	25.75	90,467
07 Nov 11	25.80000 +0.25	25.80	25.58	25.75	15,833
04 Nov 11	25.55000 +0.17	25.75	25.55	25.75	9,628
03 Nov 11	25.38000 +0.38	25.75	25.00	25.50	235,100
02 Nov 11	25.00000 -0.75	25.50	25.00	25.50	248,067
01 Nov 11	25.75000 -1.70	27.00	25.75	27.00	57,659
31 Oct 11	27.45000 +0.45	27.50	27.00	27.50	318,789
28 Oct 11	27.00000 -0.75	27.50	27.00	27.50	8,028
27 Oct 11	27.75000 +0.00	27.75	27.50	27.75	8,295
26 Oct 11	27.75000 +0.50	27.75	27.75	27.75	10,000
25 Oct 11	27.25000 -0.88	28.15	27.25	27.75	8,000
24 Oct 11	28.12500 +0.88	28.13	27.05	27.50	5,360
21 Oct 11	27.25000 +0.25	27.25	26.99	27.25	22,244
20 Oct 11	27.00000 -1.00	27.75	27.00	27.75	18,454
19 Oct 11	28.00000 -0.08	28.17	27.75	28.17	32,617
18 Oct 11	28.07500 -0.08	28.50	28.08	28.50	112,370
17 Oct 11	28.15200 -0.08	29.45	28.12	28.50	59,227
14 Oct 11	28.23300 +0.23	28.50	28.23	28.25	105,400
13 Oct 11	28.00000 +0.60	28.25	27.15	27.25	85,019
12 Oct 11	27.40070 -0.10	27.40	27.25	27.25	7,836
11 Oct 11	27.50000 +0.83	27.50	26.75	26.75	53,250
10 Oct 11	26.67500 +0.27	26.67	26.39	26.63	64,713
07 Oct 11	26.40000 +0.12	26.63	26.40	26.50	75
06 Oct 11	26.28000 +0.56	26.50	25.75	25.88	66,633
05 Oct 11	25.72200 -0.53	26.00	25.72	25.88	15,000
04 Oct 11	26.25000 -0.02	26.25	25.50	26.25	363,476
03 Oct 11	26.26700 -0.01	26.27	26.25	26.25	345
30 Sep 11	26.27500 +0.00	26.38	26.00	26.25	118,639
29 Sep 11	26.27500 +0.02	26.27	25.00	25.75	22,511
28 Sep 11	26.25000 +0.25	26.25	26.00	26.25	22,000
27 Sep 11	26.00000 +0.50	26.25	26.00	26.25	10,000
26 Sep 11	25.50000 -1.25	27.00	25.50	27.00	421,950
23 Sep 11	26.75000 +0.38	27.00	26.50	27.00	250,538
22 Sep 11	26.37500 -0.63	27.38	26.13	27.38	208,152
21 Sep 11	27.00000 -0.50	28.25	27.00	28.25	90,793
19 Sep 11	27.50000 -0.70	28.75	27.50	28.75	19,973
16 Sep 11	28.20000 -0.80	29.09	28.00	29.00	55,500
15 Sep 11	29.00000 +1.45	29.20	29.00	29.00	260,921
14 Sep 11	27.55000 -0.40	28.00	27.50	27.50	110,000
13 Sep 11	27.95000 +0.33	28.00	27.95	28.00	102,511
12 Sep 11	27.62500 -0.63	28.25	27.50	28.25	85,925
09 Sep 11	28.25000 +0.31	28.25	27.56	28.25	178,796
08 Sep 11	27.94500 -0.01	28.25	27.50	28.25	11,840
07 Sep 11	27.95000 -0.55	28.25	27.75	28.25	48,560
06 Sep 11	28.50000 -0.75	29.00	28.13	29.00	48,466
05 Sep 11	29.25000 +0.25	29.25	28.65	29.25	21,980
02 Sep 11	29.00000 -0.39	29.39	29.00	29.25	82,257
01 Sep 11	29.38750 +0.39	29.45	29.25	29.25	292,000
31 Aug 11	29.00000 +0.03	29.00	27.75	28.50	465,991
30 Aug 11	28.96500 +1.34	28.97	28.40	28.50	28,077
26 Aug 11	27.62500 -0.48	28.80	27.63	28.50	43,927
25 Aug 11	28.10000 -0.40	28.50	28.10	28.50	2,000
24 Aug 11	28.50000 +0.50	29.43	28.01	28.75	103,571
23 Aug 11	28.00000 -0.13	28.95	28.00	28.75	8,627
22 Aug 11	28.12500 -0.13	28.95	28.00	28.75	6,046,687
19 Aug 11	28.25000 +0.25	28.75	27.50	28.00	64,077
18 Aug 11	28.00000 -1.85	29.50	27.75	29.50	387,472
17 Aug 11	29.85000 -0.16	29.85	28.25	29.75	138,301
16 Aug 11	30.01500 -1.49	30.01	29.00	30.01	165,095
15 Aug 11	31.50000 +1.50	32.25	30.50	31.25	844,980
12 Aug 11	30.00000 -0.15	31.50	30.00	31.00	142,168
11 Aug 11	30.15000 -1.85	31.90	30.15	31.75	39,250
10 Aug 11	32.00000 +1.25	32.90	31.49	31.49	180,670
09 Aug 11	30.75000 +0.60	30.75	27.52	30.00	510,594
08 Aug 11	30.15000 -0.85	32.22	30.00	31.00	90,460
05 Aug 11	31.00000 -2.00	31.95	27.00	31.95	238,115
04 Aug 11	33.00000 -1.50	34.75	33.00	34.50	180,220
03 Aug 11	34.50000 -2.50	35.02	33.75	35.02	185,539
02 Aug 11	37.00000 +0.00	37.25	36.68	37.25	86,048
01 Aug 11	37.00000 +0.00	37.50	36.60	37.25	183,056
29 Jul 11	37.00000 +0.50	37.25	35.50	37.00	478,614
28 Jul 11	36.50000 -0.50	37.25	36.50	37.25	49,118
27 Jul 11	37.00000 +0.00	37.85	37.00	37.50	148,338
26 Jul 11	37.00000 -0.05	37.50	37.00	37.50	107,500
25 Jul 11	37.05000 +0.05	37.50	37.05	37.50	15,713
22 Jul 11	37.00000 -0.40	37.75	37.00	37.75	94,834
21 Jul 11	37.40000 -0.50	37.75	37.00	37.75	118,160
20 Jul 11	37.90000 +0.00	37.90	37.12	37.75	20,949
19 Jul 11	37.90000 +0.90	38.00	36.53	37.75	317,500
18 Jul 11	37.00000 -0.50	37.75	37.00	37.75	110,172
15 Jul 11	37.50000 +0.50	37.75	37.50	37.75	10,553
14 Jul 11	37.00000 -0.75	37.75	36.62	37.75	110,621
13 Jul 11	37.75000 +1.15	37.75	37.50	37.75	24,032
12 Jul 11	36.60000 -2.65	39.13	36.60	39.00	305,137
11 Jul 11	39.25000 +0.25	39.25	38.85	39.00	10,423
08 Jul 11	39.00000 +0.00	39.35	38.84	39.25	62,086
07 Jul 11	39.00000 +0.00	39.40	39.00	39.25	306,873
06 Jul 11	39.00000 -0.75	39.75	38.75	39.75	108,404
05 Jul 11	39.75000 -0.55	40.00	39.00	40.00	103,623
04 Jul 11	40.30000 +1.30	41.50	39.05	39.50	496,306
01 Jul 11	39.00000 +1.00	40.00	38.00	38.75	562,844
30 Jun 11	38.00000 +0.50	38.00	37.00	38.00	197,544
29 Jun 11	37.50000 -0.50	38.00	37.00	38.00	59,845
28 Jun 11	38.00000 +0.70	38.00	37.00	38.00	32,000
27 Jun 11	37.30000 -0.80	38.25	37.10	38.25	136,833
24 Jun 11	38.10000 -0.90	39.25	37.17	39.00	95,700
23 Jun 11	39.00000 -0.50	39.00	38.00	39.00	108,800
22 Jun 11	39.50000 +0.50	39.75	38.00	39.75	383,500
21 Jun 11	39.00000 +0.00	39.95	39.00	39.75	29,704
20 Jun 11	39.00000 -2.50	41.25	39.00	41.25	122,947
17 Jun 11	41.50000 +0.50	41.50	41.00	41.50	107,040
16 Jun 11	41.00000 -0.35	41.50	40.71	41.00	56,599
15 Jun 11	41.35000 +0.00	41.52	41.34	41.50	237,083
14 Jun 11	41.35000 -0.03	41.50	41.00	41.50	29,671
13 Jun 11	41.37500 -0.49	42.30	40.00	42.30	159,322
10 Jun 11	41.86200 -2.04	43.89	41.79	43.00	73,960
09 Jun 11	43.90000 +1.53	43.90	42.25	43.00	30,944
08 Jun 11	42.37000 -0.51	43.90	42.37	42.88	132,310
07 Jun 11	42.87500 -0.03	43.00	41.75	42.75	793,251
06 Jun 11	42.90000 -0.60	42.90	41.75	42.75	20,455
03 Jun 11	43.50000 +1.50	43.50	41.50	42.75	23,218
02 Jun 11	42.00000 -1.00	43.50	42.00	43.00	102,298
01 Jun 11	43.00000 -1.50	44.50	42.50	44.00	96,030
31 May 11	44.50000 +0.30	44.59	43.00	44.00	69,115
27 May 11	44.20000 +0.00	44.20	44.00	44.00	26,560
26 May 11	44.20000 +2.20	44.80	43.00	44.00	22,849
25 May 11	42.00000 -1.00	44.00	42.00	44.00	83,746
24 May 11	43.00000 -2.26	45.20	43.00	45.00	156,779
23 May 11	45.26000 +0.56	45.90	44.50	45.50	323,270
20 May 11	44.70000 +0.95	45.00	42.81	43.00	428,440
19 May 11	43.75000 +1.75	43.75	42.25	42.50	1,304,075
18 May 11	42.00000 +0.00	42.50	42.00	42.50	144,938
17 May 11	42.00000 +0.00	42.50	42.00	42.50	270,774
16 May 11	42.00000 +0.50	43.00	41.00	42.00	1,462,257
13 May 11	41.50000 -0.60	43.00	41.38	43.00	1,075,030
12 May 11	42.10000 +4.02	44.00	41.00	41.50	1,452,467
11 May 11	38.07600 +0.43	42.50	37.25	37.50	907,446
10 May 11	37.65000 -0.34	37.65	37.10	37.50	17,535
09 May 11	37.99100 +1.99	37.99	36.35	37.00	79,401
06 May 11	36.00000 -2.00	37.50	36.00	37.50	89,428
05 May 11	38.00000 -0.75	38.13	38.00	38.13	40,801
04 May 11	38.75000 +0.74	38.75	38.13	38.50	71,000
03 May 11	38.01000 -1.62	38.50	38.01	38.50	57,064
28 Apr 11	39.62500 -0.13	39.70	37.50	39.70	170,471
27 Apr 11	39.75000 -1.00	41.90	39.25	40.50	227,738
26 Apr 11	40.75000 +1.00	41.70	39.25	39.25	391,172
21 Apr 11	39.75000 +1.25	40.80	38.00	38.00	423,543
19 Apr 11	38.50000 +0.50	38.50	37.25	37.25	10,448
18 Apr 11	38.00000 +0.51	38.00	37.00	37.00	67,177
15 Apr 11	37.49000 -0.06	37.50	35.45	36.50	42,293
14 Apr 11	37.55000 +0.75	37.55	36.50	36.50	13,210
13 Apr 11	36.80000 +0.80	37.75	35.03	35.03	93,428
12 Apr 11	36.00000 +3.25	36.00	33.45	33.45	250,392
11 Apr 11	32.75000 +0.65	32.75	32.15	32.50	18,446
08 Apr 11	32.10000 -0.05	32.50	32.00	32.50	55,627
07 Apr 11	32.15000 +0.00	32.50	32.15	32.50	2,044
06 Apr 11	32.15000 -0.72	33.00	32.00	32.50	68,934
05 Apr 11	32.87500 +0.00	33.00	32.10	32.50	47,198
04 Apr 11	32.87500 +0.78	32.88	31.40	32.50	33,898
01 Apr 11	32.10000 +0.00	32.50	32.10	32.50	3,393
31 Mar 11	32.10000 +1.10	32.50	32.10	32.50	34,525
30 Mar 11	31.00000 +0.00	33.00	30.10	31.00	354,103
29 Mar 11	31.00000 -1.10	32.38	30.00	32.38	231,757
28 Mar 11	32.10000 +0.10	33.00	32.00	32.50	102,222
25 Mar 11	32.00000 +0.00	32.50	32.00	32.50	116,402
24 Mar 11	32.00000 -1.50	33.00	32.00	33.00	74,803
23 Mar 11	33.50000 +0.84	33.50	32.24	33.00	81,466
22 Mar 11	32.66000 -1.32	34.00	32.66	33.00	26,251
21 Mar 11	33.98000 +1.98	33.98	32.55	33.00	38,608
18 Mar 11	32.00000 +0.75	32.00	31.99	31.99	19,050
17 Mar 11	31.25000 -0.41	31.90	30.03	31.50	252,953
16 Mar 11	31.66000 -0.09	32.91	31.00	32.91	187,427
15 Mar 11	31.75000 +0.13	33.00	31.50	32.75	94,608
14 Mar 11	31.62500 -3.13	34.00	31.50	34.00	114,717
11 Mar 11	34.75000 -0.88	35.00	33.50	35.00	94,098
10 Mar 11	35.62500 +0.38	37.50	35.00	37.00	212,490
09 Mar 11	35.25000 +0.00	38.00	35.20	35.20	91,286
08 Mar 11	35.25000 +1.00	35.25	34.50	34.50	195,911
07 Mar 11	34.25000 +0.64	35.00	34.25	34.25	125,000
04 Mar 11	33.61000 -0.64	34.75	33.61	34.00	105,075
03 Mar 11	34.25000 +0.75	34.50	32.60	33.25	159,578
02 Mar 11	33.50000 -1.50	35.50	32.50	35.50	255,983
01 Mar 11	35.00000 -0.50	36.63	35.00	36.63	50,527
28 Feb 11	35.50000 -1.25	36.75	35.50	36.75	26,883
25 Feb 11	36.75000 +1.15	36.75	36.75	36.75	8,500
24 Feb 11	35.60000 +0.00	36.75	35.50	36.75	93,849
23 Feb 11	35.60000 -0.65	37.00	35.50	36.50	125,140
22 Feb 11	36.25000 -0.35	37.00	35.50	37.00	158,484
21 Feb 11	36.60000 -0.40	37.78	36.10	36.75	58,186
18 Feb 11	37.00000 +0.00	37.80	36.00	37.00	99,461
17 Feb 11	37.00000 -0.50	37.75	37.00	37.75	72,931
16 Feb 11	37.50000 -0.50	37.50	37.50	37.50	15,400
15 Feb 11	38.00000 -0.85	38.00	38.00	38.00	3,343
14 Feb 11	38.85000 +0.35	38.88	38.00	38.50	45,387
11 Feb 11	38.50000 +0.00	38.50	38.50	38.50	92,720
10 Feb 11	38.50000 +0.25	38.50	38.50	38.50	69,109
09 Feb 11	38.25000 +0.00	38.50	38.25	38.25	21,184
08 Feb 11	38.25000 +0.00	38.25	38.25	38.25	26,000
07 Feb 11	38.25000 +0.00	38.25	38.25	38.25	93,289
04 Feb 11	38.25000 +0.00	38.25	38.25	38.25	23,826
03 Feb 11	38.25000 +0.00	38.25	38.25	38.25	222,321
02 Feb 11	38.25000 +0.00	38.25	38.25	38.25	72,285
01 Feb 11	38.25000 +0.00	38.25	38.25	38.25	125,823
31 Jan 11	38.25000 +0.05	38.25	38.00	38.00	93,776
28 Jan 11	38.20000 -1.70	39.50	38.00	39.50	214,615
27 Jan 11	39.90000 -0.60	40.50	39.50	40.50	1,200
26 Jan 11	40.50000 +0.00	40.50	40.50	40.50	10,294
25 Jan 11	40.50000 +0.00	40.50	40.50	40.50	16,056
24 Jan 11	40.50000 +0.25	40.50	40.50	40.50	17,965
21 Jan 11	40.25000 +0.00	40.50	40.25	40.25	12,460
20 Jan 11	40.25000 +0.00	40.75	40.25	40.50	28,200
19 Jan 11	40.25000 +0.38	41.50	40.25	40.25	337,438
18 Jan 11	39.87500 +2.50	40.25	37.00	37.00	241,083
17 Jan 11	37.37500 -3.33	40.25	37.00	40.25	311,952
14 Jan 11	40.70000 +0.45	40.75	40.25	40.25	72,576
13 Jan 11	40.25000 -1.25	41.50	40.25	41.50	186,711
12 Jan 11	41.50000 +0.25	41.50	41.50	41.50	23,555
11 Jan 11	41.25000 +0.55	41.50	39.00	39.00	467,721
10 Jan 11	40.70000 -2.80	43.50	39.00	43.50	268,689
07 Jan 11	43.50000 +0.00	43.50	43.50	43.50	58,343
06 Jan 11	43.50000 +0.00	43.50	43.50	43.50	1,100
05 Jan 11	43.50000 +0.50	43.50	43.50	43.50	8,258
04 Jan 11	43.00000 +0.50	43.50	42.50	42.50	220,649
31 Dec 10	42.50000 +0.00	42.50	42.50	42.50	1,148
30 Dec 10	42.50000 +0.50	42.50	42.00	42.00	40,597
29 Dec 10	42.00000 -0.25	42.00	42.00	42.00	58,491
24 Dec 10	42.25000 +0.00	42.25	42.00	42.25	41,832
23 Dec 10	42.25000 -0.50	42.50	42.25	42.50	63,213
22 Dec 10	42.75000 +0.25	42.75	42.50	42.50	294,988
21 Dec 10	42.50000 -0.20	43.00	42.50	43.00	61,863
20 Dec 10	42.70000 -0.80	43.50	41.50	43.50	231,401
17 Dec 10	43.50000 -0.50	44.00	43.50	44.00	139,636
16 Dec 10	44.00000 +0.00	44.00	44.00	44.00	114,632
15 Dec 10	44.00000 +0.25	44.00	44.00	44.00	93,805
14 Dec 10	43.75000 +0.25	44.00	43.50	43.50	177,107
13 Dec 10	43.50000 +0.00	44.25	43.50	44.25	316,266
10 Dec 10	43.50000 -0.15	43.50	43.50	43.50	333,255
09 Dec 10	43.64500 -0.35	44.00	43.25	44.00	545,573
08 Dec 10	44.00000 +2.00	44.00	42.25	42.25	415,423
07 Dec 10	42.00000 +0.00	42.00	41.50	41.75	613,628
06 Dec 10	42.00000 +3.50	42.00	38.50	38.50	619,677
03 Dec 10	38.50000 +0.00	38.50	38.50	38.50	511,593
02 Dec 10	38.50000 +0.25	39.00	38.50	39.00	105,721
01 Dec 10	38.25000 +0.00	39.00	38.25	38.25	160,832
30 Nov 10	38.25000 +1.88	38.25	37.75	37.75	210,059
29 Nov 10	36.37500 +0.13	37.75	36.25	36.25	440,185
26 Nov 10	36.25000 +0.25	36.25	36.25	36.25	30,070
25 Nov 10	36.00000 +0.00	36.25	36.00	36.00	99,368
24 Nov 10	36.00000 +0.00	36.00	36.00	36.00	18,320
23 Nov 10	36.00000 +0.00	36.00	36.00	36.00	45,294
22 Nov 10	36.00000 +0.00	36.00	36.00	36.00	133,679
19 Nov 10	36.00000 -0.25	36.00	36.00	36.00	4,000
18 Nov 10	36.25000 +0.00	36.25	36.00	36.25	33,769
17 Nov 10	36.25000 -0.25	36.25	36.25	36.25	44,830
16 Nov 10	36.50000 +0.00	36.50	36.00	36.50	50,000
15 Nov 10	36.50000 +0.00	37.00	36.50	36.50	80,088
12 Nov 10	36.50000 -1.25	37.75	36.50	37.75	70,258
11 Nov 10	37.75000 -0.05	38.00	37.75	38.00	99,420
10 Nov 10	37.80000 +0.30	38.00	37.50	37.75	56,543
09 Nov 10	37.50000 -0.25	37.75	37.50	37.75	664,609
08 Nov 10	37.75000 -0.15	37.75	37.50	37.50	75,500
05 Nov 10	37.90000 -0.10	38.75	37.50	38.75	6,034,590
04 Nov 10	38.00000 +0.25	38.00	37.50	38.00	275,985
03 Nov 10	37.75000 +0.25	37.75	37.25	37.75	190,103
02 Nov 10	37.50000 +0.50	37.75	37.00	37.00	1,668,114
01 Nov 10	37.00000 +0.00	37.00	37.00	37.00	117,897
29 Oct 10	37.00000 +0.00	37.00	37.00	37.00	77,466
28 Oct 10	37.00000 +0.00	37.00	37.00	37.00	331,579
27 Oct 10	37.00000 -0.50	37.50	37.00	37.50	53,288
26 Oct 10	37.50000 +0.00	37.50	37.50	37.50	40,513
25 Oct 10	37.50000 +0.00	37.50	37.50	37.50	28,881
22 Oct 10	37.50000 +0.00	37.50	37.50	37.50	5,000
21 Oct 10	37.50000 +0.00	37.50	37.50	37.50	11,534
20 Oct 10	37.50000 +0.00	37.50	37.50	37.50	78,168
19 Oct 10	37.50000 +0.00	37.50	37.50	37.50	15,919
18 Oct 10	37.50000 -0.25	37.75	37.50	37.75	48,185
15 Oct 10	37.75000 +0.00	37.75	37.75	37.75	161,523
14 Oct 10	37.75000 +0.00	37.75	37.75	37.75	50,846
13 Oct 10	37.75000 +3.75	37.75	34.00	34.00	424,598
12 Oct 10	34.00000 +0.50	34.00	33.50	33.50	186,725
11 Oct 10	33.50000 +1.00	33.50	32.50	32.50	380,864
08 Oct 10	32.50000 +0.00	32.50	32.50	32.50	81,091
07 Oct 10	32.50000 +0.25	32.50	32.25	32.25	76,345
06 Oct 10	32.25000 -1.25	33.25	32.25	33.25	282,906
05 Oct 10	33.50000 -0.75	34.25	33.25	34.25	89,821
04 Oct 10	34.25000 +0.00	34.25	34.25	34.25	205,684
01 Oct 10	34.25000 +0.00	34.25	34.25	34.25	104,134
30 Sep 10	34.25000 +0.00	34.25	34.25	34.25	46,732
29 Sep 10	34.25000 +2.05	34.25	33.25	33.25	639,161
28 Sep 10	32.20000 +0.70	33.00	31.25	31.25	688,456
27 Sep 10	31.50000 +0.00	31.50	31.00	31.50	699,012
24 Sep 10	31.50000 +0.00	31.50	31.50	31.50	294,980
23 Sep 10	31.50000 -0.50	32.00	31.50	32.00	27,025
22 Sep 10	32.00000 +0.00	32.00	32.00	32.00	284,757
21 Sep 10	32.00000 +0.00	32.50	32.00	32.00	33,350
20 Sep 10	32.00000 +0.00	32.00	32.00	32.00	153,500
17 Sep 10	32.00000 -0.40	32.00	32.00	32.00	135,356
16 Sep 10	32.40000 +2.40	33.00	30.00	30.00	189,589
15 Sep 10	30.00000 +0.00	30.00	30.00	30.00	1,930
13 Sep 10	30.00000 +0.00	30.00	29.75	30.00	540,000
09 Sep 10	30.00000 +0.00	30.00	30.00	30.00	42,787
08 Sep 10	30.00000 +0.75	30.00	29.50	29.50	55,170
07 Sep 10	29.25000 +0.00	29.50	29.25	29.25	42,800
06 Sep 10	29.25000 +0.00	29.25	29.25	29.25	2,000
03 Sep 10	29.25000 +0.00	29.25	29.25	29.25	72,430
02 Sep 10	29.25000 +0.35	29.25	29.25	29.25	66,644
31 Aug 10	28.90000 -0.35	29.25	28.50	29.25	57,509
27 Aug 10	29.25000 -0.75	30.00	29.25	30.00	2,355
25 Aug 10	30.00000 +0.00	30.00	30.00	30.00	132,776
24 Aug 10	30.00000 -1.00	31.00	30.00	31.00	71,279
23 Aug 10	31.00000 +0.78	31.00	31.00	31.00	15,258
20 Aug 10	30.22000 -0.78	31.00	30.22	31.00	1
19 Aug 10	31.00000 +0.00	31.00	31.00	31.00	887
18 Aug 10	31.00000 +0.00	31.00	31.00	31.00	97,647
17 Aug 10	31.00000 +0.00	31.00	31.00	31.00	61,891
16 Aug 10	31.00000 +0.00	31.00	31.00	31.00	28,717
12 Aug 10	31.00000 +1.00	31.00	28.75	29.50	436,990
11 Aug 10	30.00000 -3.50	33.50	30.00	33.50	1,505,300
10 Aug 10	33.50000 -2.50	36.00	33.50	36.00	127,088
09 Aug 10	36.00000 +0.08	36.25	36.00	36.25	31,835
06 Aug 10	35.92000 +4.92	36.50	31.50	31.50	328,290
05 Aug 10	31.00000 +2.00	32.00	29.00	29.00	2,662,651
04 Aug 10	29.00000 +0.50	29.00	28.50	28.50	65,533
03 Aug 10	28.50000 +0.00	28.50	28.50	28.50	30,000
02 Aug 10	28.50000 +0.50	28.50	28.50	28.50	65,565
30 Jul 10	28.00000 -3.00	31.00	28.00	31.00	76,903
29 Jul 10	31.00000 +0.00	31.00	31.00	31.00	1,357,500
28 Jul 10	31.00000 -0.46	31.00	31.00	31.00	81,362
27 Jul 10	31.46000 +0.96	31.50	31.00	31.00	120,985
26 Jul 10	30.50000 +0.00	31.00	30.50	30.50	190,899
23 Jul 10	30.50000 +0.00	30.50	30.50	30.50	153,650
22 Jul 10	30.50000 +0.50	30.50	30.50	30.50	8,500
21 Jul 10	30.00000 -2.75	31.00	30.00	30.50	309,054
20 Jul 10	32.75000 +6.50	33.25	26.25	26.25	273,733
19 Jul 10	26.25000 +1.00	26.25	25.25	25.25	42,259
16 Jul 10	25.25000 +0.00	25.25	25.25	25.25	1,886
14 Jul 10	25.25000 +0.25	25.25	25.25	25.25	26,059
13 Jul 10	25.00000 -0.99	25.25	25.00	25.00	53,811
12 Jul 10	25.99000 +0.24	26.25	25.00	26.25	45,984
09 Jul 10	25.75000 +3.75	29.75	22.00	22.00	496,761
08 Jul 10	22.00000 +0.00	22.00	22.00	22.00	231,052
06 Jul 10	22.00000 +0.00	22.00	22.00	22.00	87,638
05 Jul 10	22.00000 +2.00	22.00	21.50	21.50	213,398
01 Jul 10	20.00000 -0.01	20.00	20.00	20.00	37,500
30 Jun 10	20.01000 -0.24	20.50	20.00	20.00	14,115
29 Jun 10	20.25000 +0.00	20.25	20.25	20.25	2,000
28 Jun 10	20.25000 +0.00	20.25	20.25	20.25	100,000
25 Jun 10	20.25000 -0.25	20.50	20.25	20.50	77,975
24 Jun 10	20.50000 +0.00	20.50	20.25	20.50	15,548
23 Jun 10	20.50000 +0.25	20.50	20.25	20.25	28,500
22 Jun 10	20.25000 -0.75	21.00	20.25	21.00	39,271
21 Jun 10	21.00000 +0.00	21.00	21.00	21.00	19,523
18 Jun 10	21.00000 -0.50	21.50	21.00	21.50	20,000
17 Jun 10	21.50000 +0.00	21.50	21.50	21.50	149,165
16 Jun 10	21.50000 +0.45	21.50	21.50	21.50	205,211
15 Jun 10	21.05000 +0.05	21.25	21.00	21.00	235,000
14 Jun 10	21.00000 +0.25	21.00	20.75	20.75	226,916
11 Jun 10	20.75000 +0.08	20.75	20.50	20.50	71,157
10 Jun 10	20.66750 +0.67	20.75	20.50	20.75	46,132
09 Jun 10	20.00000 +0.25	20.00	19.50	19.75	76,362
08 Jun 10	19.75000 +0.50	19.75	19.25	19.25	35,000
07 Jun 10	19.25000 +0.25	19.25	19.00	19.00	39,650
04 Jun 10	19.00000 +0.25	19.00	19.00	19.00	75,000
03 Jun 10	18.75000 +0.00	19.00	18.75	18.75	3,334
28 May 10	18.75000 +0.25	18.75	18.50	18.50	65,000
27 May 10	18.50000 +0.25	18.50	18.50	18.50	120,000
26 May 10	18.25000 -0.25	18.50	18.25	18.25	15,000
25 May 10	18.50000 -0.51	18.50	18.25	18.50	712,788
20 May 10	19.01000 -0.49	19.50	18.75	19.50	30,000
19 May 10	19.50000 -0.25	19.75	19.50	19.75	15,000
18 May 10	19.75000 +0.00	19.75	19.75	19.75	25,000
17 May 10	19.75000 +0.00	19.75	19.75	19.75	29,555
14 May 10	19.75000 -0.25	20.00	19.75	20.00	4,000
13 May 10	20.00000 +0.00	20.00	20.00	20.00	2,918
11 May 10	20.00000 +0.00	20.00	20.00	20.00	209,225
10 May 10	20.00000 +0.25	20.00	20.00	20.00	101,107
07 May 10	19.75000 +0.38	20.00	19.75	19.75	90,000
06 May 10	19.37500 +0.63	20.00	19.00	19.00	166,317
05 May 10	18.75000 +0.00	18.75	18.75	18.75	7,935
04 May 10	18.75000 +0.16	18.75	18.75	18.75	4,692
30 Apr 10	18.58750 +0.09	18.75	18.50	18.50	27,707
28 Apr 10	18.50000 +0.00	18.50	18.50	18.50	99,500
27 Apr 10	18.50000 -0.75	19.25	18.50	19.25	13,726
26 Apr 10	19.25000 -0.25	19.50	19.25	19.50	60,000
23 Apr 10	19.50000 +0.00	19.50	19.50	19.50	250,192
22 Apr 10	19.50000 +0.00	19.50	19.50	19.50	29,719
21 Apr 10	19.50000 -0.75	20.25	19.50	20.25	197,916
20 Apr 10	20.25000 -0.06	20.25	20.25	20.25	2,400
19 Apr 10	20.31000 -1.69	22.00	20.00	22.00	187,037
16 Apr 10	22.00000 +0.00	22.25	22.00	22.00	74,525
15 Apr 10	22.00000 +0.75	22.25	21.50	21.50	145,764
14 Apr 10	21.25000 +0.25	21.50	20.75	21.00	173,777
13 Apr 10	21.00000 +2.50	21.00	18.50	18.50	446,364
12 Apr 10	18.50000 +0.25	18.50	18.25	18.25	63,300
09 Apr 10	18.25000 -0.15	18.25	18.25	18.25	181,560
08 Apr 10	18.40000 -0.10	19.50	18.25	19.50	38,937
07 Apr 10	18.50000 +0.75	18.75	17.75	17.75	502,348
06 Apr 10	17.75000 +1.04	17.75	16.75	16.75	377,116
01 Apr 10	16.71000 +2.21	17.00	14.50	14.50	203,600
30 Mar 10	14.50000 +0.00	14.50	14.50	14.50	70,000
29 Mar 10	14.50000 +0.50	14.50	14.00	14.00	33,000
26 Mar 10	14.00000 +0.00	14.00	14.00	14.00	82,045
25 Mar 10	14.00000 +0.50	14.00	13.50	13.50	110,000
24 Mar 10	13.50000 +0.00	13.50	13.50	13.50	67,462
23 Mar 10	13.50000 +1.25	13.50	12.25	12.25	43,000
22 Mar 10	12.25000 +0.25	12.25	12.00	12.00	500,000
19 Mar 10	12.00000 +0.00	12.00	12.00	12.00	10,000
16 Mar 10	12.00000 +0.00	12.00	12.00	12.00	5,000
15 Mar 10	12.00000 +0.00	12.00	12.00	12.00	13,333
09 Mar 10	12.00000 +0.00	12.00	12.00	12.00	5,000
05 Mar 10	12.00000 +0.19	12.00	12.00	12.00	8,000
03 Mar 10	11.81000 -0.06	12.00	11.75	11.75	41,450
02 Mar 10	11.87500 -0.13	12.00	11.75	12.00	140,000
01 Mar 10	12.00000 +0.00	12.00	12.00	12.00	70,750
23 Feb 10	12.00000 +0.00	12.00	12.00	12.00	4,582
22 Feb 10	12.00000 -0.75	12.25	12.00	12.25	100,347
18 Feb 10	12.75000 +0.25	12.75	12.75	12.75	285,067
16 Feb 10	12.50000 -0.25	12.75	12.50	12.75	89,030
15 Feb 10	12.75000 +0.00	12.75	12.75	12.75	12,340
12 Feb 10	12.75000 -0.25	12.75	12.75	12.75	26,240
11 Feb 10	13.00000 +0.00	13.00	12.75	13.00	30,000
10 Feb 10	13.00000 +0.00	13.00	13.00	13.00	26,158
09 Feb 10	13.00000 +0.00	13.25	13.00	13.25	479,531
08 Feb 10	13.00000 +0.00	13.25	13.00	13.00	76,865
05 Feb 10	13.00000 +0.76	13.00	12.25	12.25	71,193
04 Feb 10	12.23750 +0.99	12.25	11.25	11.25	137,288
01 Feb 10	11.25000 +0.00	11.25	11.25	11.25	4,500
29 Jan 10	11.25000 +0.00	11.25	11.25	11.25	200,000
28 Jan 10	11.25000 +0.00	11.25	11.25	11.25	240
27 Jan 10	11.25000 +0.00	11.25	11.25	11.25	25,000
21 Jan 10	11.25000 +0.00	11.25	11.25	11.25	8,000
20 Jan 10	11.25000 -0.25	11.50	11.25	11.50	135,581
18 Jan 10	11.50000 +0.00	11.50	11.50	11.50	25,000
15 Jan 10	11.50000 +0.00	11.50	11.50	11.50	50,000
14 Jan 10	11.50000 +0.00	11.50	11.50	11.50	1,250
13 Jan 10	11.50000 +0.00	11.50	11.50	11.50	38,017
12 Jan 10	11.50000 +1.25	12.75	11.50	12.75	198,697
11 Jan 10	10.25000 +1.37	10.25	8.88	8.88	131,802
08 Jan 10	8.88000 +0.13	8.88	8.75	8.75	160,000
07 Jan 10	8.75000 +0.25	8.75	8.50	8.50	194,354
06 Jan 10	8.50000 +0.00	8.50	8.50	8.50	225,000
05 Jan 10	8.50000 +0.00	8.50	8.13	8.13	31,673

Checkit PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	15.00000 -0.25	15.50	14.55	15.25	318,717
19 Oct 26	15.25000 +0.00	15.40	15.00	15.25	25,109
16 Oct 26	15.25000 -0.25	15.85	15.00	15.50	218,055
15 Oct 26	15.50000 -0.50	16.15	15.15	16.00	296,100
14 Oct 26	16.00000 +0.00	16.35	15.67	16.00	95,523
13 Oct 26	16.00000 -0.25	16.60	15.78	16.25	35,498
12 Oct 26	16.25000 +0.25	17.00	15.50	16.00	10,289
09 Oct 26	16.00000 +0.00	16.30	15.70	16.00	422,560
08 Oct 26	16.00000 -0.25	17.00	15.70	16.25	39,766
07 Oct 26	16.25000 -0.25	17.00	15.50	16.50	39,863
06 Oct 26	16.50000 +0.00	17.00	16.02	16.50	39,480
05 Oct 26	16.50000 +0.00	17.00	16.00	16.50	52,298
02 Oct 26	16.50000 +0.25	16.70	16.00	16.25	353,782
01 Oct 26	16.25000 -0.25	17.00	16.00	16.50	384,331
30 Sep 26	16.50000 +0.50	16.60	15.50	16.00	941,377
29 Sep 26	16.00000 +0.00	16.50	15.50	16.00	188,687
28 Sep 26	16.00000 -6.50	19.00	15.00	18.50	3,748,146
25 Sep 26	22.50000 +0.00	23.00	22.00	22.50	128,056
24 Sep 26	22.50000 +0.00	24.00	22.35	22.50	185,987
23 Sep 26	22.50000 -1.00	24.00	22.50	23.50	817,008
22 Sep 26	23.50000 +0.00	24.00	23.00	23.50	225,327
21 Sep 26	23.50000 +0.00	24.00	23.00	23.50	667,254
18 Sep 26	23.50000 +0.00	24.00	23.00	23.50	479,432
17 Sep 26	23.50000 +0.00	24.00	23.38	23.50	46,942
16 Sep 26	23.50000 +0.00	25.00	23.37	23.50	316,466
15 Sep 26	23.50000 -0.50	25.00	23.10	24.00	455,542
14 Sep 26	24.00000 +0.00	25.00	23.00	24.00	491,079
11 Sep 26	24.00000 -1.00	25.00	23.00	24.50	710,490
10 Sep 26	25.00000 +1.50	26.00	23.51	23.51	5,757,007
09 Sep 26	23.50000 +1.00	23.89	21.55	22.50	531,627
08 Sep 26	22.50000 +1.50	24.00	21.00	22.50	1,396,868
07 Sep 26	21.00000 +0.00	21.00	20.51	21.00	6,500
04 Sep 26	21.00000 +0.00	21.98	20.39	21.00	122,052
03 Sep 26	21.00000 +0.00	22.00	21.00	21.00	9
02 Sep 26	21.00000 +1.00	21.00	19.72	20.00	189,147
01 Sep 26	20.00000 +0.00	21.00	19.55	20.00	151,283
28 Aug 26	20.00000 +0.00	21.00	19.00	20.00	13,819
27 Aug 26	20.00000 +0.00	21.00	19.52	20.00	26,300
26 Aug 26	20.00000 +0.00	21.00	19.43	20.00	55,668
25 Aug 26	20.00000 +0.00	21.00	19.00	20.00	634
24 Aug 26	20.00000 +0.00	21.00	19.43	20.00	100,286
21 Aug 26	20.00000 +0.00	20.00	19.43	20.00	227,408
20 Aug 26	20.00000 +0.00	21.00	19.40	20.00	30,850
19 Aug 26	20.00000 -1.00	21.00	19.26	21.00	321,933
18 Aug 26	21.00000 +0.00	21.22	20.66	21.00	39,957
17 Aug 26	21.00000 +0.00	22.00	20.66	21.00	6,366
14 Aug 26	21.00000 +0.00	21.00	20.67	21.00	12,506
13 Aug 26	21.00000 +0.00	22.00	20.67	21.00	4,757
12 Aug 26	21.00000 +0.00	22.00	21.00	21.00	409
11 Aug 26	21.00000 +0.00	22.00	20.65	21.00	19,613
10 Aug 26	21.00000 -0.50	22.00	21.00	21.50	28,141
07 Aug 26	21.50000 +2.00	21.90	20.00	20.00	247,023
06 Aug 26	19.50000 +0.50	20.00	18.00	19.00	43,555
05 Aug 26	19.00000 +0.00	19.40	19.00	19.00	20,000
04 Aug 26	19.00000 +0.50	19.00	18.90	18.90	60,032
03 Aug 26	18.50000 +0.00	19.00	18.00	18.50	652,159
31 Jul 26	18.50000 -0.50	20.00	18.32	19.00	80,006
30 Jul 26	19.00000 +0.00	19.10	18.28	19.00	45,920
29 Jul 26	19.00000 +0.00	20.00	18.00	19.00	16,135
28 Jul 26	19.00000 +0.00	19.98	18.00	19.00	60,022
27 Jul 26	19.00000 -0.50	20.00	18.26	19.50	259,429
24 Jul 26	19.50000 +0.00	20.00	19.10	19.50	250,310
23 Jul 26	19.50000 +0.00	19.75	19.00	19.50	15,884
22 Jul 26	19.50000 +0.00	19.50	19.00	19.50	1,700
21 Jul 26	19.50000 -0.50	19.50	19.00	19.50	250,402
20 Jul 26	20.00000 -1.00	20.00	20.00	20.00	5,000
17 Jul 26	21.00000 +0.00	21.00	20.00	21.00	10,100
16 Jul 26	21.00000 +0.00	21.00	21.00	21.00	0
15 Jul 26	21.00000 +0.00	22.00	21.00	21.00	63
14 Jul 26	21.00000 -0.50	22.00	19.50	21.50	200,762
13 Jul 26	21.50000 +0.00	22.00	21.00	21.50	4,104
10 Jul 26	21.50000 +0.00	23.00	21.00	22.00	207,098
09 Jul 26	21.50000 +0.00	21.50	21.00	21.50	2,500
08 Jul 26	21.50000 +0.00	21.51	21.50	21.50	2,354
07 Jul 26	21.50000 +0.00	22.00	21.50	21.50	54,684
06 Jul 26	21.50000 +0.00	21.55	21.06	21.50	33,079
03 Jul 26	21.50000 +0.00	22.00	21.00	21.50	41,261
02 Jul 26	21.50000 +0.00	22.00	21.06	21.50	14,842
01 Jul 26	21.50000 +0.00	21.64	21.06	21.50	9,377
30 Jun 26	21.50000 +0.00	22.00	21.00	21.50	213,579
29 Jun 26	21.50000 +0.00	21.50	21.00	21.50	10,018
26 Jun 26	21.50000 +0.00	21.50	21.40	21.50	25,000
25 Jun 26	21.50000 +0.00	21.50	21.06	21.50	32,390
24 Jun 26	21.50000 +0.00	21.78	21.50	21.50	869
23 Jun 26	21.50000 +0.00	21.80	21.06	21.50	54,906
22 Jun 26	21.50000 +0.00	22.00	21.14	21.50	97,898
19 Jun 26	21.50000 -0.50	21.88	21.20	21.88	55,764
18 Jun 26	22.00000 +0.00	22.00	21.60	22.00	7,135
17 Jun 26	22.00000 +0.00	23.00	21.14	22.00	44,379
16 Jun 26	22.00000 -1.00	24.00	21.00	23.00	308,139
15 Jun 26	23.00000 +0.00	23.94	22.00	23.00	36,163
12 Jun 26	23.00000 +0.00	23.30	22.25	23.00	52,699
11 Jun 26	23.00000 +0.00	23.40	22.22	23.00	52,622
10 Jun 26	23.00000 +0.00	23.40	22.22	23.00	28,004
09 Jun 26	23.00000 -1.00	24.00	21.55	24.00	361,164
08 Jun 26	24.00000 -1.00	24.00	23.22	24.00	45,001
05 Jun 26	25.00000 +0.00	25.00	24.00	25.00	43,271
04 Jun 26	25.00000 +0.00	25.00	24.00	25.00	14,903
03 Jun 26	25.00000 +0.00	25.00	25.00	25.00	43,984
02 Jun 26	25.00000 +0.00	26.00	24.10	25.00	92,950
01 Jun 26	25.00000 +0.00	26.00	24.00	25.00	68,544
29 May 26	25.00000 +0.00	25.70	24.26	25.00	49,671
28 May 26	25.00000 -0.50	25.78	24.50	25.50	204,782
27 May 26	25.50000 -0.50	25.60	25.00	25.60	65,166
26 May 26	26.00000 +0.00	27.00	24.26	26.00	204,261
22 May 26	26.00000 +1.00	27.00	24.50	25.00	348,034
21 May 26	25.00000 -1.00	27.00	25.00	26.00	142,034
20 May 26	26.00000 +0.00	27.00	25.10	26.00	183,917
19 May 26	26.00000 +0.00	26.40	25.00	26.00	45,293
18 May 26	26.00000 +0.00	27.00	25.70	26.00	57,523
15 May 26	26.00000 +1.00	27.00	25.00	26.00	197,577
14 May 26	25.00000 -1.00	27.00	25.00	26.00	22,354
13 May 26	26.00000 +0.00	26.60	25.00	26.00	220,994
12 May 26	26.00000 +0.00	27.00	25.58	26.00	54,646
11 May 26	26.00000 +0.50	27.00	26.00	26.00	10,388
08 May 26	25.50000 +0.50	26.50	24.75	25.00	98,423
07 May 26	25.00000 +0.00	26.00	25.00	25.00	63,656
06 May 26	25.00000 +0.50	26.00	24.00	24.50	235,387
05 May 26	24.50000 +0.00	25.00	24.20	24.50	154,551
01 May 26	24.50000 +0.00	25.00	23.26	24.50	244,391
30 Apr 26	24.50000 +0.00	25.00	24.00	24.50	153,339
29 Apr 26	24.50000 +0.50	24.80	23.56	24.00	52,476
28 Apr 26	24.00000 +0.00	24.00	23.56	24.00	3,500
27 Apr 26	24.00000 +1.00	24.80	22.00	23.00	187,064
24 Apr 26	23.00000 -2.50	26.00	22.26	25.50	356,990
23 Apr 26	25.50000 +0.00	27.00	25.00	25.50	232,153
22 Apr 26	25.50000 +1.50	26.84	24.00	24.00	602,198
21 Apr 26	24.00000 +0.00	25.00	23.58	24.00	67,023
20 Apr 26	24.00000 +0.00	25.00	23.55	24.00	92,988
17 Apr 26	24.00000 +0.00	24.65	23.00	24.00	109,481
16 Apr 26	24.00000 +1.00	25.00	22.82	23.00	588,128
15 Apr 26	23.00000 +0.00	23.88	22.61	23.00	155,794
14 Apr 26	23.00000 +0.00	24.00	22.61	23.00	106,108
13 Apr 26	23.00000 +0.00	24.00	22.00	23.00	143,725
10 Apr 26	23.00000 +2.00	23.50	21.00	21.00	700,191
09 Apr 26	21.00000 +0.50	22.00	20.00	20.50	465,546
08 Apr 26	20.50000 +1.50	21.75	18.90	19.00	928,837
07 Apr 26	19.00000 +1.00	19.24	17.71	18.00	1,061,431
02 Apr 26	18.00000 +0.00	18.20	17.66	18.00	570,003
01 Apr 26	18.00000 +0.00	18.50	17.50	18.00	201,537
31 Mar 26	18.00000 +0.00	18.50	17.50	18.00	57,229
30 Mar 26	18.00000 +0.00	18.35	17.50	18.00	23,645
27 Mar 26	18.00000 +0.00	18.50	17.50	18.00	894,951
26 Mar 26	18.00000 +3.75	19.00	16.70	16.70	2,441,036
25 Mar 26	14.25000 +0.00	14.60	14.25	14.25	34,912
24 Mar 26	14.25000 +0.00	14.50	13.99	14.25	490,019
23 Mar 26	14.25000 -0.25	14.57	14.00	14.50	39,023
20 Mar 26	14.50000 +0.25	14.88	14.03	14.25	140,270
19 Mar 26	14.25000 +0.00	14.25	14.16	14.25	67,027
18 Mar 26	14.25000 -0.50	15.00	14.11	14.75	110,385
17 Mar 26	14.75000 +0.00	15.00	14.51	14.75	29,013
16 Mar 26	14.75000 +0.00	15.00	14.71	14.75	77,024
13 Mar 26	14.75000 -0.50	15.18	14.50	15.18	77,329
12 Mar 26	15.25000 +0.00	15.42	15.10	15.25	21,331
11 Mar 26	15.25000 +0.00	15.43	15.09	15.25	245,896
10 Mar 26	15.25000 +0.50	15.43	15.09	15.09	245,896
09 Mar 26	14.75000 -0.50	15.11	14.65	15.11	19,820
06 Mar 26	15.25000 -0.25	16.00	15.02	15.50	138,110
05 Mar 26	15.50000 +0.00	16.00	15.20	15.50	132,000
04 Mar 26	15.50000 +0.00	15.89	15.50	15.50	82,629
03 Mar 26	15.50000 -1.00	17.00	15.20	16.50	205,461
02 Mar 26	16.50000 -1.00	18.00	16.00	17.50	268,934
27 Feb 26	17.50000 -0.50	18.30	17.00	18.00	441,123
26 Feb 26	18.00000 +0.00	18.40	18.00	18.00	2,717
25 Feb 26	18.00000 +0.00	19.00	18.00	18.00	34
24 Feb 26	18.00000 -0.50	18.77	17.00	18.00	513,263
23 Feb 26	18.50000 +0.50	19.00	17.55	18.00	547,616
20 Feb 26	18.00000 -0.50	19.00	17.36	18.50	300,369
19 Feb 26	18.50000 +1.25	19.40	18.00	19.00	122,749
18 Feb 26	17.25000 -0.25	17.50	17.03	17.50	108,485
17 Feb 26	17.50000 +0.00	17.50	17.05	17.50	26,500
16 Feb 26	17.50000 +0.00	18.00	17.35	17.50	94,156
13 Feb 26	17.50000 -0.75	18.00	17.26	18.00	251,830
12 Feb 26	18.25000 -0.25	18.25	18.02	18.25	60,274
11 Feb 26	18.50000 +0.00	19.00	18.00	18.50	141,449
10 Feb 26	18.50000 +0.00	18.57	18.06	18.50	9,833
09 Feb 26	18.50000 +0.00	19.00	18.00	18.50	42,028
06 Feb 26	18.50000 +0.00	18.60	18.06	18.50	90,789
05 Feb 26	18.50000 +0.00	19.00	18.01	18.50	16,541
04 Feb 26	18.50000 +0.00	18.55	18.01	18.50	14,070
03 Feb 26	18.50000 +0.00	19.00	18.00	18.50	49,527
02 Feb 26	18.50000 +0.00	19.00	18.50	18.50	162,224
30 Jan 26	18.50000 +0.00	18.89	17.60	18.50	211,763
29 Jan 26	18.50000 +0.00	19.00	18.44	18.50	148,219
28 Jan 26	18.50000 -0.25	19.45	18.00	18.75	115,708
27 Jan 26	18.75000 -0.50	19.30	18.33	19.25	166,687
26 Jan 26	19.25000 -0.25	20.00	19.00	19.50	90,069
23 Jan 26	19.50000 +0.00	20.00	19.01	19.50	14,477
22 Jan 26	19.50000 +0.00	20.00	19.20	19.50	90,804
21 Jan 26	19.50000 +0.00	19.94	19.25	19.50	670,310
20 Jan 26	19.50000 -0.50	20.20	19.12	20.00	175,442
19 Jan 26	20.00000 +0.00	20.00	19.64	20.00	87,200
16 Jan 26	20.00000 +0.00	20.89	19.00	20.00	32,410
15 Jan 26	20.00000 +0.50	20.00	19.10	19.50	190,400
14 Jan 26	19.50000 +0.00	19.58	19.10	19.50	94,915
13 Jan 26	19.50000 +0.00	19.94	19.50	19.50	50,607
12 Jan 26	19.50000 +0.00	20.00	19.50	19.50	12,001
09 Jan 26	19.50000 -1.00	20.50	19.21	20.50	646,200
08 Jan 26	20.50000 +0.00	20.50	20.00	20.50	15,769
07 Jan 26	20.50000 -0.50	20.50	20.00	20.50	40,345
06 Jan 26	21.00000 +0.00	21.99	20.05	21.00	65,014
05 Jan 26	21.00000 +0.00	21.00	20.01	21.00	19,320
02 Jan 26	21.00000 +0.00	21.99	21.00	21.00	2,926
31 Dec 25	21.00000 +0.00	21.17	20.66	21.00	15,578
30 Dec 25	21.00000 +0.00	21.36	20.01	21.00	51,602
29 Dec 25	21.00000 +0.00	21.99	20.71	21.00	43,291
24 Dec 25	21.00000 +0.00	21.99	20.66	21.00	15,174
23 Dec 25	21.00000 +1.40	21.99	20.20	21.00	137,233
22 Dec 25	19.60000 -1.40	21.99	19.60	21.00	51,516
19 Dec 25	21.00000 +1.00	21.90	20.50	20.50	192,506
18 Dec 25	20.00000 +0.00	21.00	19.65	20.00	210,959
17 Dec 25	20.00000 +0.00	20.50	19.55	20.00	137,243
16 Dec 25	20.00000 +0.00	20.20	19.50	20.00	67,954
15 Dec 25	20.00000 +0.00	20.99	19.50	20.00	17,505
12 Dec 25	20.00000 -0.50	20.08	19.50	20.08	41,776
11 Dec 25	20.50000 +0.00	20.94	20.08	20.50	14,691
10 Dec 25	20.50000 -0.50	20.78	20.00	20.78	54,353
09 Dec 25	21.00000 +0.50	22.00	20.16	21.00	29,784
08 Dec 25	20.50000 -0.50	22.00	20.00	21.00	45,378
05 Dec 25	21.00000 +0.00	22.00	20.16	21.00	10,966
04 Dec 25	21.00000 +0.00	21.80	20.26	21.00	121,997
03 Dec 25	21.00000 +0.00	22.00	20.00	21.00	150,717
02 Dec 25	21.00000 +0.50	21.70	20.56	20.56	52,429
01 Dec 25	20.50000 +0.00	21.00	20.50	20.50	266,367
28 Nov 25	20.50000 +1.50	21.00	19.90	19.90	559,280
27 Nov 25	19.00000 +0.00	19.80	18.70	19.00	125,000
26 Nov 25	19.00000 +1.00	19.00	18.48	18.48	554,867
25 Nov 25	18.00000 +0.00	18.88	17.55	18.00	218,077
24 Nov 25	18.00000 +0.00	19.00	17.38	18.00	148,723
21 Nov 25	18.00000 +0.00	19.00	17.50	18.00	225,005
20 Nov 25	18.00000 +0.00	19.00	17.26	18.00	6,049
19 Nov 25	18.00000 +0.00	19.00	17.00	18.00	2,332
18 Nov 25	18.00000 +0.00	18.30	17.18	17.50	43,293
17 Nov 25	18.00000 +0.00	18.33	17.33	18.00	13,840
14 Nov 25	18.00000 -1.00	19.05	17.31	19.00	221,509
13 Nov 25	19.00000 +0.50	20.00	18.10	18.50	765,947
12 Nov 25	18.50000 +1.00	19.00	18.00	18.00	359,886
11 Nov 25	17.50000 +0.00	18.00	17.00	17.50	9,524
10 Nov 25	17.50000 +0.50	18.00	16.85	17.00	254,414
07 Nov 25	17.00000 -1.00	18.99	16.41	18.00	283,736
06 Nov 25	18.00000 +0.00	18.99	17.20	18.00	305,778
05 Nov 25	18.00000 +1.00	19.00	17.11	17.50	755,084
04 Nov 25	17.00000 +1.00	17.89	16.14	16.50	589,581
03 Nov 25	16.00000 +1.75	17.00	14.17	14.50	481,570
31 Oct 25	14.25000 +0.25	14.25	14.25	14.25	68,458
30 Oct 25	14.00000 +0.25	14.00	14.00	14.00	327,323
29 Oct 25	13.75000 +0.00	14.13	13.12	13.75	49,450
28 Oct 25	13.75000 +1.00	13.75	13.75	13.75	13,018
27 Oct 25	12.75000 -0.50	13.00	12.35	13.00	349,116
24 Oct 25	13.25000 -0.50	14.00	12.77	13.75	103,469
23 Oct 25	13.75000 -0.50	14.15	13.75	14.15	110,709
22 Oct 25	14.25000 +0.00	14.50	14.10	14.25	123,606
21 Oct 25	14.25000 -0.50	14.55	13.70	14.55	111,000
20 Oct 25	14.75000 +0.00	15.00	14.55	14.75	4,301
17 Oct 25	14.75000 +0.00	16.00	14.50	14.75	208,180
16 Oct 25	14.75000 +0.00	15.50	14.75	14.75	19,786
15 Oct 25	14.75000 -0.25	15.50	14.75	15.00	149,918
14 Oct 25	15.00000 +0.00	15.50	14.50	15.00	63,166
13 Oct 25	15.00000 -1.00	15.26	14.68	15.26	160,931
10 Oct 25	16.00000 +0.00	16.87	15.25	16.00	109,311
09 Oct 25	16.00000 +0.00	16.87	15.55	16.00	72,869
08 Oct 25	16.00000 +0.00	16.00	15.00	16.00	60,055
07 Oct 25	16.00000 -0.50	16.00	15.26	16.00	68,113
06 Oct 25	16.50000 +0.00	17.00	16.06	16.50	26,360
03 Oct 25	16.50000 +0.00	16.50	16.06	16.50	3,000
02 Oct 25	16.50000 +0.00	17.00	16.50	16.50	216
01 Oct 25	16.50000 +0.00	17.00	16.00	16.50	15,149
30 Sep 25	16.50000 +0.00	16.60	16.00	16.50	598
29 Sep 25	16.50000 +0.00	16.60	16.06	16.50	32,851
26 Sep 25	16.50000 +1.00	16.70	16.00	16.00	42,489
25 Sep 25	15.50000 +0.00	16.00	15.50	15.50	3,100
24 Sep 25	15.50000 +0.00	15.90	15.06	15.50	127,458
23 Sep 25	15.50000 +0.00	15.94	15.00	15.50	269,421
22 Sep 25	15.50000 +0.00	15.94	15.00	15.50	4,999
19 Sep 25	15.50000 +0.00	15.95	15.50	15.50	121,676
18 Sep 25	15.50000 +0.00	15.50	15.02	15.50	32,734
17 Sep 25	15.50000 +0.00	15.68	15.16	15.50	42,383
16 Sep 25	15.50000 +0.00	15.70	15.11	15.50	47,439
15 Sep 25	15.50000 +0.00	15.98	15.10	15.50	19,500
12 Sep 25	15.50000 -0.50	16.00	15.10	16.00	235,856
11 Sep 25	16.00000 -0.50	16.80	16.00	16.50	125,638
10 Sep 25	16.50000 -1.50	17.04	16.06	17.04	76,813
09 Sep 25	18.00000 +0.00	18.00	17.04	18.00	12,159
08 Sep 25	18.00000 +0.00	18.00	17.64	18.00	5,834
05 Sep 25	18.00000 +0.00	18.95	17.04	18.00	190,413
04 Sep 25	18.00000 +0.00	18.00	17.12	18.00	68,043
03 Sep 25	18.00000 +0.00	18.90	17.00	18.00	130,803
02 Sep 25	18.00000 +0.00	18.92	17.30	18.00	101,896
01 Sep 25	18.00000 +1.00	19.00	17.02	17.02	650,911
29 Aug 25	17.00000 +0.50	17.98	16.48	16.50	274,775
28 Aug 25	16.50000 +0.50	17.00	16.00	16.00	384,735
27 Aug 25	16.00000 +1.00	16.45	14.00	15.00	244,750
26 Aug 25	15.00000 +1.75	15.98	13.77	13.77	414,123
22 Aug 25	13.25000 +0.00	13.44	13.04	13.25	170,681
21 Aug 25	13.25000 +0.00	13.50	13.07	13.25	166,278
20 Aug 25	13.25000 +0.00	13.39	13.00	13.25	20,698
19 Aug 25	13.25000 -0.25	13.59	13.10	13.50	109,153
18 Aug 25	13.50000 +0.00	13.50	13.00	13.50	9,804
15 Aug 25	13.50000 +0.00	14.00	13.15	13.50	12,022
14 Aug 25	13.50000 +0.00	13.88	13.11	13.50	50,404
13 Aug 25	13.50000 +0.00	13.89	13.11	13.50	31,709
12 Aug 25	13.50000 -0.50	13.89	13.15	13.89	50,667
11 Aug 25	14.00000 -0.50	15.00	13.00	14.50	158,934
08 Aug 25	14.50000 +0.00	15.00	14.08	14.50	34,007
07 Aug 25	14.50000 +0.00	14.73	14.00	14.50	44,997
06 Aug 25	14.50000 +0.00	15.00	14.00	14.50	20,097
05 Aug 25	14.50000 +0.00	14.87	14.00	14.50	24,505
04 Aug 25	14.50000 +0.00	14.50	14.00	14.50	134,488
01 Aug 25	14.50000 -0.50	14.87	14.50	14.87	100,000
31 Jul 25	15.00000 +0.00	15.00	14.11	15.00	17,549
30 Jul 25	15.00000 +0.00	15.00	14.16	15.00	91,565
29 Jul 25	15.00000 +0.00	16.00	15.00	15.00	12
28 Jul 25	15.00000 +0.00	15.89	15.00	15.00	50,000
25 Jul 25	15.00000 +0.00	15.00	14.99	15.00	50,000
24 Jul 25	15.00000 -0.50	15.10	14.25	15.10	101,880
23 Jul 25	15.50000 +0.00	16.00	15.16	15.50	23,044
22 Jul 25	15.50000 +0.00	16.00	15.41	15.50	22,284
21 Jul 25	15.50000 +0.00	15.50	15.25	15.50	34,013
18 Jul 25	15.50000 +0.00	16.00	15.25	15.50	144,584
17 Jul 25	15.50000 +0.00	15.95	15.32	15.50	156,072
16 Jul 25	15.50000 +0.00	15.64	15.00	15.50	153,057
15 Jul 25	15.50000 +0.00	15.65	15.25	15.50	4,810
14 Jul 25	15.50000 -0.50	15.66	15.00	15.66	147,635
11 Jul 25	16.00000 +0.00	16.00	15.70	16.00	22,266
10 Jul 25	16.00000 +0.00	16.00	15.70	16.00	16,175
09 Jul 25	16.00000 +0.50	16.00	15.66	15.66	21,863
08 Jul 25	15.50000 +0.00	15.65	15.50	15.50	56,313
07 Jul 25	15.50000 +0.00	16.00	15.41	15.50	72,506
04 Jul 25	15.50000 +0.00	16.00	15.41	15.50	12,699
03 Jul 25	15.50000 +0.50	16.00	15.00	15.00	48,007
02 Jul 25	15.00000 +0.00	15.90	14.81	15.00	7,154
01 Jul 25	15.00000 +0.00	15.88	14.00	15.00	283,387
30 Jun 25	15.00000 +0.00	16.00	14.38	15.00	58,666
27 Jun 25	15.00000 +0.00	15.60	14.13	15.00	127,884
26 Jun 25	15.00000 +0.00	16.00	14.38	15.00	3,613
25 Jun 25	15.00000 +0.00	15.00	14.65	15.00	54,994
24 Jun 25	15.00000 +0.00	15.70	14.30	15.00	133,181
23 Jun 25	15.00000 +0.00	16.00	15.00	15.00	7,943
20 Jun 25	15.00000 +0.00	15.05	15.00	15.00	26,301
19 Jun 25	15.00000 +0.00	15.05	15.00	15.00	438
18 Jun 25	15.00000 +0.00	15.30	14.22	15.00	2,700
17 Jun 25	15.00000 +0.00	16.00	15.00	15.00	12
16 Jun 25	15.00000 -0.50	16.00	14.50	15.50	431,019
13 Jun 25	15.50000 -0.50	16.00	15.11	16.00	167,345
12 Jun 25	16.00000 +0.00	16.00	15.71	16.00	3,598
11 Jun 25	16.00000 +0.00	16.16	15.62	16.00	66,512
10 Jun 25	16.00000 -0.50	16.06	15.68	16.06	48,045
09 Jun 25	16.50000 +0.00	17.00	16.06	16.50	171,203
06 Jun 25	16.50000 +0.25	17.00	16.00	16.25	23,210
05 Jun 25	16.25000 +0.00	17.00	15.88	16.25	223,289
04 Jun 25	16.25000 +0.00	17.00	15.62	16.25	74,401
03 Jun 25	16.25000 +0.00	17.00	15.79	16.25	124,299
02 Jun 25	16.25000 +1.25	17.00	15.40	15.40	702,794
30 May 25	15.00000 +0.00	15.94	15.00	15.00	21,697
29 May 25	15.00000 +0.00	15.94	14.23	15.00	77,696
28 May 25	15.00000 +0.00	15.52	14.22	15.00	36,695
27 May 25	15.00000 -0.50	15.80	14.55	15.50	364,837
23 May 25	15.50000 +0.00	15.65	15.25	15.50	221,389
22 May 25	15.50000 +1.00	15.84	14.50	14.50	128,292
21 May 25	14.50000 +1.25	15.00	13.51	13.51	401,146
20 May 25	13.25000 +0.00	13.46	13.25	13.25	70,871
19 May 25	13.25000 -0.25	14.00	13.02	13.50	36,330
16 May 25	13.50000 +0.00	13.70	13.02	13.50	71,080
15 May 25	13.50000 +0.00	13.74	13.02	13.50	2,637
14 May 25	13.50000 +0.00	14.00	13.15	13.50	28,616
13 May 25	13.50000 +0.00	13.50	13.08	13.50	90,710
12 May 25	13.50000 +0.25	13.50	13.34	13.34	107,222
09 May 25	13.25000 +0.00	13.25	12.68	13.25	112,354
08 May 25	13.25000 +0.00	13.49	12.68	13.25	23,423
07 May 25	13.25000 +0.00	14.00	12.68	13.25	5,417
06 May 25	13.25000 +0.00	14.00	12.67	13.25	29,005
02 May 25	13.25000 +0.00	13.51	13.25	13.25	814
01 May 25	13.25000 +0.00	13.25	12.65	13.25	10,715
30 Apr 25	13.25000 +0.00	14.00	12.50	13.25	64,458
29 Apr 25	13.25000 +0.00	13.63	13.25	13.25	469
28 Apr 25	13.25000 +0.00	13.66	12.62	13.25	126,371
25 Apr 25	13.25000 +0.75	13.25	12.00	12.50	139,852
24 Apr 25	12.50000 -2.00	13.00	12.11	12.50	186,975
23 Apr 25	14.50000 +0.75	15.00	13.65	13.75	40,516
22 Apr 25	13.75000 +0.00	14.00	13.57	13.75	51,515
17 Apr 25	13.75000 +0.00	14.00	13.61	13.75	33,955
16 Apr 25	13.75000 +0.00	14.00	13.60	13.75	25,240
15 Apr 25	13.75000 +0.25	14.00	13.59	13.59	106,269
14 Apr 25	13.50000 +0.00	13.98	13.15	13.50	83,603
11 Apr 25	13.50000 +1.25	13.75	12.47	12.47	165,770
10 Apr 25	12.25000 +1.00	12.50	11.53	11.75	881,654
09 Apr 25	11.25000 -2.25	13.00	11.25	13.00	350,152
08 Apr 25	13.50000 +1.85	13.70	12.84	12.84	134,934
07 Apr 25	11.65000 -1.35	12.32	11.08	12.32	505,291
04 Apr 25	13.00000 -0.50	13.40	12.50	13.40	112,417
03 Apr 25	13.50000 -0.50	13.65	13.10	13.65	22,731
02 Apr 25	14.00000 +0.00	14.25	13.12	14.00	42,087
01 Apr 25	14.00000 +0.00	14.30	13.11	14.00	43,979
31 Mar 25	14.00000 +0.00	14.00	13.45	14.00	30,595
28 Mar 25	14.00000 +0.00	14.00	13.45	14.00	12,073
27 Mar 25	14.00000 +0.00	14.95	14.00	14.00	21,296
26 Mar 25	14.00000 +0.00	14.50	13.40	14.00	22,262
25 Mar 25	14.00000 +0.00	14.00	13.44	14.00	30,000
24 Mar 25	14.00000 +0.00	14.95	14.00	14.00	14,271
21 Mar 25	14.00000 +0.00	14.00	13.40	14.00	103,274
20 Mar 25	14.00000 +0.00	14.50	13.22	14.00	150,005
19 Mar 25	14.00000 +0.50	14.00	14.00	14.00	161,250
18 Mar 25	13.50000 +0.25	13.50	13.50	13.50	10,000
17 Mar 25	13.25000 +0.00	13.98	12.65	13.25	13,191
14 Mar 25	13.25000 +0.00	13.25	13.25	13.25	94,037
13 Mar 25	13.25000 +0.00	13.25	13.25	13.25	6,675
12 Mar 25	13.25000 +0.00	13.67	12.68	13.25	97,614
11 Mar 25	13.25000 -0.75	13.25	13.25	13.25	219,000
10 Mar 25	14.00000 -0.25	14.95	13.50	14.25	90,497
07 Mar 25	14.25000 +0.00	14.95	13.50	14.25	90,497
06 Mar 25	14.25000 +0.00	14.25	13.66	14.25	9,575
05 Mar 25	14.25000 +0.00	14.91	13.50	14.25	98,582
04 Mar 25	14.25000 +0.00	14.25	13.65	14.25	2,668
03 Mar 25	14.25000 +0.25	14.25	13.62	14.00	143,523
28 Feb 25	14.00000 +0.50	14.50	14.00	14.00	45,107
27 Feb 25	13.50000 +0.00	14.00	13.50	13.50	18,912
26 Feb 25	13.50000 -0.75	14.67	13.30	14.25	199,563
25 Feb 25	14.25000 -0.50	14.25	14.25	14.25	26,938
24 Feb 25	14.75000 +0.00	14.75	14.05	14.75	91,980
21 Feb 25	14.75000 -0.25	15.00	14.22	15.00	42,000
20 Feb 25	15.00000 +0.00	15.00	14.20	15.00	28,503
19 Feb 25	15.00000 +0.00	15.00	14.50	15.00	66,266
18 Feb 25	15.00000 +0.00	15.50	14.50	15.00	38,106
17 Feb 25	15.00000 +0.00	15.50	14.55	15.00	224,012
14 Feb 25	15.00000 -0.25	15.19	14.25	15.19	268,447
13 Feb 25	15.25000 +0.00	15.30	14.61	15.25	85,423
12 Feb 25	15.25000 -0.25	15.67	14.50	15.50	558,286
11 Feb 25	15.50000 -1.00	16.40	14.75	16.40	669,754
10 Feb 25	16.50000 +0.00	16.70	16.18	16.50	236,800
07 Feb 25	16.50000 +0.00	16.74	16.17	16.50	46,415
06 Feb 25	16.50000 -0.50	17.00	16.44	17.00	55,001
05 Feb 25	17.00000 +0.50	17.00	16.74	16.74	24,000
04 Feb 25	16.50000 +0.00	16.78	16.50	16.50	29,450
03 Feb 25	16.50000 -0.50	17.00	16.00	17.00	60,242
31 Jan 25	17.00000 +0.00	17.00	16.39	17.00	3,249
30 Jan 25	17.00000 +0.00	18.00	16.35	17.00	104,372
29 Jan 25	17.00000 -0.50	17.49	16.63	17.49	34,723
28 Jan 25	17.50000 +0.00	17.70	16.60	17.50	245,500
27 Jan 25	17.50000 -0.50	17.75	17.34	17.75	41,557
24 Jan 25	18.00000 -0.50	18.00	18.00	18.00	21,452
23 Jan 25	18.50000 +0.00	18.93	18.00	18.50	60,810
22 Jan 25	18.50000 -0.50	18.50	18.02	18.50	88,500
21 Jan 25	19.00000 +0.00	19.00	18.24	19.00	129,251
20 Jan 25	19.00000 +1.25	19.90	18.22	19.00	209,268
17 Jan 25	17.75000 +0.25	18.26	17.16	17.50	504,951
16 Jan 25	17.50000 -0.75	18.91	17.50	18.25	55,919
15 Jan 25	18.25000 +0.00	18.25	17.50	18.25	2,000
14 Jan 25	18.25000 +0.00	18.25	17.50	18.25	36,901
13 Jan 25	18.25000 -0.25	18.25	17.50	18.25	36,901
10 Jan 25	18.50000 +0.00	18.50	18.00	18.50	14,897
09 Jan 25	18.50000 -0.50	19.15	18.00	19.00	76,235
08 Jan 25	19.00000 +0.00	19.00	18.33	19.00	30,576
07 Jan 25	19.00000 +1.00	19.69	18.26	18.26	398,517
06 Jan 25	18.00000 +0.00	18.94	15.00	18.00	9,426,446
03 Jan 25	18.00000 +0.00	18.00	17.61	18.00	7,887
02 Jan 25	18.00000 +0.00	18.57	17.58	18.00	35,749
31 Dec 24	18.00000 +0.00	19.00	18.00	18.00	16,374
30 Dec 24	18.00000 +0.00	18.68	17.00	18.00	21,167
27 Dec 24	18.00000 +0.00	19.00	17.55	18.00	0
24 Dec 24	18.00000 +0.00	19.00	17.55	18.00	13,508
23 Dec 24	18.00000 +0.00	19.00	17.55	18.00	13,508
20 Dec 24	18.00000 +0.50	18.00	17.80	17.80	22,483
19 Dec 24	17.50000 +0.00	18.00	17.28	17.50	50,027
18 Dec 24	17.50000 -1.00	18.90	17.50	18.50	21,680
17 Dec 24	18.50000 +0.00	18.50	18.32	18.50	6,905
16 Dec 24	18.50000 +0.00	18.50	18.32	18.50	13,760
13 Dec 24	18.50000 +0.00	18.50	18.32	18.50	13,760
12 Dec 24	18.50000 +0.00	18.90	18.32	18.50	17,925
11 Dec 24	18.50000 -0.50	18.90	18.50	18.90	26,433
10 Dec 24	19.00000 -0.50	19.40	18.50	19.40	167,793
09 Dec 24	19.50000 +0.00	20.00	19.01	19.50	4,329
06 Dec 24	19.50000 +0.00	19.50	19.12	19.50	29,000
05 Dec 24	19.50000 +0.00	20.00	19.00	19.50	40,338
04 Dec 24	19.50000 +0.00	19.85	19.35	19.50	114,928
03 Dec 24	19.50000 +0.00	19.90	19.12	19.50	11,765
02 Dec 24	19.50000 +0.00	19.90	19.38	19.50	82,085
29 Nov 24	19.50000 +0.00	20.00	19.50	19.50	252,004
28 Nov 24	19.50000 +0.00	20.00	19.26	19.50	4,118
27 Nov 24	19.50000 +0.00	19.62	19.00	19.50	104,500
26 Nov 24	19.50000 +0.00	20.00	19.00	19.50	85,326
25 Nov 24	19.50000 +0.00	19.50	19.46	19.50	18,250
22 Nov 24	19.50000 +0.00	19.50	19.45	19.50	1,600
21 Nov 24	19.50000 +0.00	20.00	19.42	19.50	171,105
20 Nov 24	19.50000 +0.00	20.00	19.34	19.50	55,096
19 Nov 24	19.50000 +0.00	19.50	19.33	19.50	3,689
18 Nov 24	19.50000 +0.00	20.00	19.50	19.50	175,572
15 Nov 24	19.50000 +0.00	19.64	19.32	19.50	14,101
14 Nov 24	19.50000 +0.00	20.00	19.50	19.50	10
13 Nov 24	19.50000 +0.00	19.50	19.20	19.50	10,000
12 Nov 24	19.50000 +0.00	20.00	19.20	19.50	42,436
11 Nov 24	19.50000 -0.50	20.40	19.32	20.00	128,216
08 Nov 24	20.00000 -0.50	20.45	19.31	20.45	124,126
07 Nov 24	20.50000 +0.00	20.90	20.15	20.50	34,987
06 Nov 24	20.50000 +0.00	20.80	20.13	20.50	124,528
05 Nov 24	20.50000 +0.00	20.72	20.50	20.50	112,500
04 Nov 24	20.50000 +0.50	20.75	20.00	20.50	55,001
01 Nov 24	20.00000 -0.50	20.00	20.00	20.00	58,848
31 Oct 24	20.50000 +1.50	20.50	20.50	20.50	226,003
30 Oct 24	19.00000 +2.00	19.00	19.00	19.00	1,319,349
29 Oct 24	17.00000 -0.50	17.00	17.00	17.00	194,745
28 Oct 24	17.50000 +1.00	17.50	17.50	17.50	1,815,385
25 Oct 24	16.50000 -0.50	17.20	16.50	17.00	284,325
24 Oct 24	17.00000 -1.00	18.50	16.38	18.00	635,527
23 Oct 24	18.00000 -1.50	19.06	18.00	19.06	76,275
22 Oct 24	19.50000 +0.00	19.50	19.05	19.50	52,500
21 Oct 24	19.50000 -0.50	20.00	19.14	20.00	122,909
18 Oct 24	20.00000 +0.00	21.00	19.14	20.00	21,364
17 Oct 24	20.00000 +0.00	21.00	19.10	20.00	57,696
16 Oct 24	20.00000 +0.00	20.00	19.15	20.00	22,770
15 Oct 24	20.00000 +0.00	20.49	19.35	20.00	56,588
14 Oct 24	20.00000 -1.00	20.19	19.38	20.19	63,350
11 Oct 24	21.00000 +0.00	22.00	20.19	21.00	8,818
10 Oct 24	21.00000 +0.00	21.00	20.18	21.00	14,561
09 Oct 24	21.00000 +0.00	22.00	20.16	21.00	29,267
08 Oct 24	21.00000 +0.50	21.10	20.16	20.50	23,376
07 Oct 24	20.50000 +0.00	21.10	20.50	20.50	40,439
04 Oct 24	20.50000 +0.00	22.00	20.50	20.50	403
03 Oct 24	20.50000 +0.00	22.00	19.58	20.50	194,398
02 Oct 24	20.50000 +0.80	21.10	19.71	19.71	146,406
01 Oct 24	19.70000 +0.00	20.00	19.58	19.70	147,122
30 Sep 24	19.70000 +0.20	20.00	19.70	19.70	96,579
27 Sep 24	19.50000 +0.00	20.00	19.50	19.50	67,652
26 Sep 24	19.50000 -0.50	20.59	19.20	20.00	126,675
25 Sep 24	20.00000 -1.50	21.17	19.55	21.17	217,742
24 Sep 24	21.50000 +0.00	22.00	21.03	21.50	151,061
23 Sep 24	21.50000 +0.50	22.00	21.00	21.00	172,306
20 Sep 24	21.00000 +0.00	22.00	20.41	21.00	111,110
19 Sep 24	21.00000 +0.00	22.00	20.38	21.00	45,147
18 Sep 24	21.00000 +0.50	21.58	20.00	20.50	57,810
17 Sep 24	20.50000 +0.20	21.60	20.13	20.30	275,792
16 Sep 24	20.30000 -0.70	20.49	20.10	20.49	15,888
13 Sep 24	21.00000 -0.50	22.00	19.60	21.50	237,016
12 Sep 24	21.50000 -1.50	23.30	19.50	23.30	546,824
11 Sep 24	23.00000 +0.00	23.80	22.31	23.00	93,516
10 Sep 24	23.00000 +0.00	23.00	22.10	23.00	2,320
09 Sep 24	23.00000 -0.50	23.11	22.35	23.11	57,150
06 Sep 24	23.50000 +0.00	23.90	22.77	23.50	145,205
05 Sep 24	23.50000 +0.00	23.50	23.50	23.50	5,000
04 Sep 24	23.50000 +0.00	23.50	23.50	23.50	5,000
03 Sep 24	23.50000 +0.00	23.50	23.50	23.50	5,000
02 Sep 24	23.50000 +0.00	25.00	23.50	23.50	3,471
30 Aug 24	23.50000 +0.00	23.53	23.40	23.50	62,530
29 Aug 24	23.50000 +0.00	23.50	23.33	23.50	20,166
28 Aug 24	23.50000 +0.00	25.00	23.25	23.50	2,362
27 Aug 24	23.50000 +0.00	23.50	23.25	23.50	1,732
23 Aug 24	23.50000 +0.00	23.50	22.45	23.50	38,001
22 Aug 24	23.50000 +0.00	25.00	23.25	23.50	13,540
21 Aug 24	23.50000 +0.00	23.50	23.25	23.50	13,559
20 Aug 24	23.50000 +0.50	23.50	23.00	23.00	10,941
19 Aug 24	23.00000 +0.00	23.00	23.00	23.00	10,941
16 Aug 24	23.00000 -2.50	24.31	23.00	24.31	132,641
15 Aug 24	25.50000 -0.50	27.00	25.12	26.00	113,773
14 Aug 24	26.00000 +0.00	26.00	25.42	26.00	50,155
13 Aug 24	26.00000 +0.00	26.00	25.45	26.00	4,000
12 Aug 24	26.00000 +0.00	26.00	25.45	26.00	22,752
09 Aug 24	26.00000 +0.00	26.00	25.42	26.00	28
08 Aug 24	26.00000 +0.00	26.00	25.12	26.00	611
07 Aug 24	26.00000 +0.00	26.00	25.75	26.00	1,149
06 Aug 24	26.00000 +0.00	27.00	26.00	26.00	7
05 Aug 24	26.00000 +0.00	27.00	25.41	26.00	26,610
02 Aug 24	26.00000 +0.00	26.17	26.00	26.00	26,279
01 Aug 24	26.00000 +0.00	27.00	25.00	26.00	11,250
31 Jul 24	26.00000 +0.00	27.00	26.00	26.00	355
30 Jul 24	26.00000 +0.00	27.00	26.00	26.00	29,837
29 Jul 24	26.00000 +0.00	26.85	26.00	26.00	7,563
26 Jul 24	26.00000 +0.00	27.00	26.00	26.00	99,617
25 Jul 24	26.00000 +0.50	27.00	25.65	25.65	85,816
24 Jul 24	25.50000 +0.00	26.00	25.00	25.50	57,961
23 Jul 24	25.50000 +0.00	25.90	25.50	25.50	3,861
22 Jul 24	25.50000 +0.00	26.00	25.50	25.50	72,714
19 Jul 24	25.50000 +0.00	25.50	25.00	25.50	107,721
18 Jul 24	25.50000 +0.50	26.00	25.25	25.25	45,456
17 Jul 24	25.00000 +0.00	25.75	25.00	25.00	7,766
16 Jul 24	25.00000 +0.00	25.75	24.00	25.00	28,799
15 Jul 24	25.00000 +0.00	25.00	24.73	25.00	5,056
12 Jul 24	25.00000 +0.00	25.00	24.71	25.00	14,355
11 Jul 24	25.00000 +0.00	25.00	24.68	25.00	5,000
10 Jul 24	25.00000 -0.50	25.50	24.65	25.50	57,804
09 Jul 24	25.50000 +0.50	26.00	25.16	25.16	96,141
08 Jul 24	25.00000 +0.00	26.00	24.44	25.00	4,088
05 Jul 24	25.00000 +0.50	25.00	23.60	24.50	135,598
04 Jul 24	24.50000 +0.50	24.90	23.56	24.00	58,253
03 Jul 24	24.00000 +0.00	24.49	23.50	24.00	70,816
02 Jul 24	24.00000 -0.50	26.00	23.50	24.50	192,259
01 Jul 24	24.50000 +0.50	24.50	24.50	24.50	75,000
28 Jun 24	24.00000 +0.00	25.00	22.50	24.00	167,971
27 Jun 24	24.00000 +1.00	24.88	23.15	23.15	168,331
26 Jun 24	23.00000 +0.00	23.70	22.25	23.50	100,715
25 Jun 24	23.00000 +0.00	23.96	22.38	23.00	22,508
24 Jun 24	23.00000 +0.00	24.00	22.02	23.00	53,342
21 Jun 24	23.00000 +2.00	23.89	21.00	21.00	207,632
20 Jun 24	21.00000 +0.50	22.00	20.15	20.50	20,422
19 Jun 24	20.50000 -2.00	22.00	20.26	22.00	143,758
18 Jun 24	22.50000 -0.50	22.50	22.00	22.50	62,155
17 Jun 24	23.00000 +0.00	23.19	23.00	23.00	8,622
14 Jun 24	23.00000 +0.00	23.00	22.24	23.00	6,286
13 Jun 24	23.00000 +0.00	23.00	22.24	23.00	6,286
12 Jun 24	23.00000 +0.00	25.00	22.00	23.00	136,250
11 Jun 24	23.00000 -0.50	24.00	22.00	23.50	93,133
10 Jun 24	23.50000 +0.00	23.50	23.00	23.50	66,004
07 Jun 24	23.50000 +0.00	23.50	23.00	23.50	87,417
06 Jun 24	23.50000 +0.00	23.50	23.38	23.50	3,617
05 Jun 24	23.50000 +0.00	23.69	23.00	23.50	45,666
04 Jun 24	23.50000 -2.50	24.78	23.00	24.78	130,279
03 Jun 24	26.00000 +0.00	27.00	24.60	26.00	69,667
31 May 24	26.00000 +0.00	26.00	25.73	26.00	4,591
30 May 24	26.00000 +0.00	27.00	25.17	26.00	10,605
29 May 24	26.00000 +0.00	27.00	25.80	26.00	398
28 May 24	26.00000 +0.00	27.00	25.11	26.00	31,805
24 May 24	26.00000 +0.00	26.00	25.22	26.00	4,200
23 May 24	26.00000 +0.00	27.00	25.22	26.00	2,214
22 May 24	26.00000 +0.00	27.00	25.23	26.00	13,359
21 May 24	26.00000 +0.00	26.00	25.22	26.00	17,201
20 May 24	26.00000 -0.30	27.00	25.20	26.50	86,368
17 May 24	26.30000 -0.70	26.30	26.00	26.30	95,994
16 May 24	27.00000 +0.00	28.00	26.28	27.00	48,035
15 May 24	27.00000 +0.00	27.08	26.32	27.00	13,866
14 May 24	27.00000 +2.00	28.00	25.31	25.31	79,943
13 May 24	25.00000 +0.00	26.00	24.00	25.00	10,774
10 May 24	25.00000 +0.00	26.00	24.88	25.00	76,285
09 May 24	25.00000 -2.00	27.20	24.77	27.00	262,084
08 May 24	27.00000 +1.00	27.40	26.25	26.25	333,119
07 May 24	26.00000 +3.00	27.00	22.20	23.00	728,081
03 May 24	23.00000 +0.00	24.00	22.81	23.00	78,699
02 May 24	23.00000 +0.00	23.96	22.41	23.00	43,270
01 May 24	23.00000 +1.00	23.70	21.12	22.00	178,653
30 Apr 24	22.00000 +1.50	22.60	20.00	20.50	188,570
29 Apr 24	20.50000 +0.00	21.00	20.11	20.50	98,107
26 Apr 24	20.50000 +1.00	20.76	20.00	20.00	427,379
25 Apr 24	19.50000 -1.50	23.00	19.50	22.00	184,936
24 Apr 24	21.00000 -1.00	22.14	21.00	22.00	38,442
23 Apr 24	22.00000 +0.00	22.00	21.04	22.00	3,306
22 Apr 24	22.00000 +0.00	23.00	21.00	22.00	47,631
19 Apr 24	22.00000 +0.00	22.48	21.10	22.00	8,612
18 Apr 24	22.00000 +0.00	23.00	21.38	22.00	39,074
17 Apr 24	22.00000 +0.00	22.69	21.00	22.00	66,856
16 Apr 24	22.00000 -2.00	23.10	22.00	23.10	122,438
15 Apr 24	24.00000 +3.00	24.00	21.90	21.90	68,628
12 Apr 24	21.00000 +0.00	21.70	20.38	21.00	24,923
11 Apr 24	21.00000 +0.00	22.00	20.00	21.00	184,509
10 Apr 24	21.00000 +0.00	22.00	20.00	21.00	24,909
09 Apr 24	21.00000 +0.00	22.00	20.36	21.00	20,438
08 Apr 24	21.00000 +0.00	22.00	20.00	21.00	8,231
05 Apr 24	21.00000 -0.50	21.94	20.33	21.50	137,160
04 Apr 24	21.50000 +0.50	21.94	21.15	21.15	28,378
03 Apr 24	21.00000 +0.00	22.00	21.00	21.00	10,881
02 Apr 24	21.00000 +0.00	22.00	20.00	21.00	160,677
28 Mar 24	21.00000 -0.50	21.00	21.00	21.00	98,421
27 Mar 24	21.50000 -0.50	21.50	21.50	21.50	27,766
26 Mar 24	22.00000 +0.50	22.00	22.00	22.00	41,335
25 Mar 24	21.50000 +0.00	21.50	21.50	21.50	34,509
22 Mar 24	21.50000 +0.50	21.50	21.50	21.50	176,049
21 Mar 24	21.00000 +0.00	21.00	21.00	21.00	63,187
20 Mar 24	21.00000 +0.50	21.00	21.00	21.00	255,959
19 Mar 24	20.50000 -0.50	20.50	20.50	20.50	52,104
18 Mar 24	21.00000 +0.00	21.00	21.00	21.00	47,743
15 Mar 24	21.00000 +0.50	21.00	21.00	21.00	106,828
14 Mar 24	20.50000 +1.50	20.50	20.50	20.50	163,779
13 Mar 24	19.00000 +0.50	20.00	18.65	18.65	84,904
12 Mar 24	18.50000 -0.50	18.50	18.50	18.50	138,100
11 Mar 24	19.00000 -0.50	19.00	19.00	19.00	79,624
08 Mar 24	19.50000 +1.00	19.70	19.00	19.00	69,073
07 Mar 24	18.50000 +0.00	18.50	18.15	18.50	34,371
06 Mar 24	18.50000 +0.00	18.50	18.50	18.50	135,163
05 Mar 24	18.50000 +0.00	19.00	18.25	18.50	144,894
04 Mar 24	18.50000 -1.00	19.74	18.23	19.50	409,354
01 Mar 24	19.50000 +0.00	20.00	19.18	19.50	88,973
29 Feb 24	19.50000 +0.00	19.87	19.25	19.50	124,663
28 Feb 24	19.50000 -0.50	20.00	19.10	20.00	285,708
27 Feb 24	20.00000 -0.50	21.00	19.35	20.50	72,515
26 Feb 24	20.50000 +0.00	21.00	19.61	20.50	121,813
23 Feb 24	20.50000 -0.50	22.00	20.10	21.00	140,618
22 Feb 24	21.00000 +0.00	21.63	20.00	21.00	228,580
21 Feb 24	21.00000 -3.00	23.69	21.00	23.69	199,906
20 Feb 24	24.00000 +1.00	24.00	23.00	24.00	60,442
19 Feb 24	23.00000 +1.00	23.90	21.80	22.00	149,727
16 Feb 24	22.00000 +1.00	22.50	21.85	21.85	64,766
15 Feb 24	21.00000 -1.50	23.00	21.00	23.00	198,220
14 Feb 24	22.50000 +2.00	24.00	20.50	20.50	454,469
13 Feb 24	20.50000 +0.00	20.70	20.22	20.50	71,902
12 Feb 24	20.50000 +0.00	20.90	20.22	20.50	93,823
09 Feb 24	20.50000 +0.00	21.00	20.00	20.50	149,017
08 Feb 24	20.50000 +0.00	21.00	20.25	20.50	100,009
07 Feb 24	20.50000 +0.00	21.00	20.50	20.50	60,822
06 Feb 24	20.50000 -1.00	21.90	20.50	21.50	209,073
05 Feb 24	21.50000 -1.00	22.02	21.20	22.02	186,690
02 Feb 24	22.50000 -0.50	23.00	22.50	23.00	80,000
01 Feb 24	23.00000 +0.00	24.00	22.55	23.00	69,759
31 Jan 24	23.00000 +0.00	23.70	23.00	23.00	11,000
30 Jan 24	23.00000 +0.00	23.00	22.80	23.00	113,724
29 Jan 24	23.00000 +0.50	24.00	22.33	22.50	130,322
26 Jan 24	22.50000 -1.00	24.00	22.00	23.50	121,496
25 Jan 24	23.50000 -0.50	25.00	23.06	24.00	60,016
24 Jan 24	24.00000 +0.50	24.00	23.06	23.50	257,298
23 Jan 24	23.50000 -0.50	25.00	23.38	24.00	36,775
22 Jan 24	24.00000 -0.50	24.85	24.00	24.50	44,032
19 Jan 24	24.50000 +0.00	24.50	24.26	24.50	21,109
18 Jan 24	24.50000 +0.00	25.00	24.50	24.50	32,905
17 Jan 24	24.50000 -1.00	25.88	24.50	25.50	69,540
16 Jan 24	25.50000 +0.00	26.00	25.40	25.50	777
15 Jan 24	25.50000 -0.50	25.94	25.38	25.94	12,234
12 Jan 24	26.00000 +0.00	27.00	26.00	26.00	644
11 Jan 24	26.00000 +0.00	30.01	26.00	26.00	375,438
10 Jan 24	26.00000 +3.00	27.00	23.96	23.96	88,209
09 Jan 24	23.00000 +0.00	23.90	22.77	23.00	26,394
08 Jan 24	23.00000 +0.00	23.70	22.00	23.00	123,427
05 Jan 24	23.00000 +3.00	24.00	20.38	20.50	254,433
04 Jan 24	20.00000 -1.50	22.00	19.68	21.50	149,592
03 Jan 24	21.50000 -0.50	21.70	20.82	21.70	61,916
02 Jan 24	22.00000 -1.00	22.97	21.33	22.97	86,183
29 Dec 23	23.00000 +0.00	23.18	22.00	23.00	5,021
28 Dec 23	23.00000 +0.00	23.18	22.00	23.00	5,021
27 Dec 23	23.00000 +0.00	23.18	22.00	23.00	53,458
22 Dec 23	23.00000 -2.00	24.50	22.24	24.50	110,000
21 Dec 23	25.00000 +0.00	25.00	24.70	25.00	14,400
20 Dec 23	25.00000 +0.00	25.88	25.00	25.00	8,452
19 Dec 23	25.00000 +2.00	25.70	23.70	23.70	119,666
18 Dec 23	23.00000 +0.50	23.00	22.75	22.75	22,050
15 Dec 23	22.50000 +0.50	23.00	21.55	22.00	37,020
14 Dec 23	22.00000 +0.00	22.98	21.55	22.00	117,823
13 Dec 23	22.00000 +0.00	22.40	21.34	22.00	13,497
12 Dec 23	22.00000 +1.50	23.00	20.80	20.80	745,729
11 Dec 23	20.50000 +0.00	20.88	20.00	20.50	61,933
08 Dec 23	20.50000 +0.00	21.00	20.15	20.50	43,041
07 Dec 23	20.50000 +1.00	20.96	20.00	20.00	112,514
06 Dec 23	19.50000 +0.00	19.99	19.50	19.50	1,574
05 Dec 23	19.50000 +0.00	20.00	19.50	19.50	7,000
04 Dec 23	19.50000 -3.00	22.41	18.31	22.41	635,087
01 Dec 23	22.50000 +0.00	22.50	21.13	22.50	350,551
30 Nov 23	22.50000 +0.00	22.50	22.00	22.50	10,000
29 Nov 23	22.50000 +0.00	22.59	22.13	22.50	23,925
28 Nov 23	22.50000 +0.00	22.80	22.13	22.50	1,363
27 Nov 23	22.50000 +0.00	22.94	22.50	22.50	2
24 Nov 23	22.50000 +0.00	22.70	22.00	22.50	35,750
23 Nov 23	22.50000 +0.50	22.74	21.81	22.00	57,133
22 Nov 23	22.00000 +0.00	22.97	21.40	22.00	227,039
21 Nov 23	22.00000 +0.00	22.97	21.00	22.00	2,521
20 Nov 23	22.00000 +0.00	22.98	21.12	22.00	40,646
17 Nov 23	22.00000 +1.00	22.00	22.00	22.00	165,782
16 Nov 23	21.00000 +0.50	21.98	20.06	20.50	1,765,895
15 Nov 23	20.50000 +0.00	21.00	20.33	20.50	284,996
14 Nov 23	20.50000 +0.00	20.99	20.00	20.50	671,508
13 Nov 23	20.50000 -2.00	22.00	20.36	22.00	344,484
10 Nov 23	22.50000 +0.00	22.97	22.50	22.50	56,278
09 Nov 23	22.50000 -0.50	23.00	22.12	23.00	8,440
08 Nov 23	23.00000 +0.00	23.29	22.00	23.00	121,283
07 Nov 23	23.00000 +0.50	23.94	22.60	23.00	100,700
06 Nov 23	22.50000 +0.00	22.80	22.50	22.50	73,288
03 Nov 23	22.50000 -0.50	22.50	21.30	22.50	40,691
02 Nov 23	23.00000 -1.00	23.94	22.50	23.94	142,513
01 Nov 23	24.00000 -1.00	25.66	24.00	25.00	49,493
31 Oct 23	25.00000 +1.00	25.76	24.40	24.40	62,557
30 Oct 23	24.00000 +0.00	24.00	23.38	24.00	91,268
27 Oct 23	24.00000 +0.00	24.60	23.38	24.00	5,899
26 Oct 23	24.00000 +0.50	25.00	23.00	24.00	42,093
25 Oct 23	23.50000 +0.00	24.00	23.00	23.50	48,266
24 Oct 23	23.50000 +0.00	23.70	22.12	23.50	139,300
23 Oct 23	23.50000 -3.50	27.00	23.06	27.00	85,954
20 Oct 23	27.00000 -0.50	28.00	26.00	27.50	62,358
19 Oct 23	27.50000 +0.00	27.84	27.35	27.50	4,343
18 Oct 23	27.50000 +0.00	27.88	27.50	27.50	3,551
17 Oct 23	27.50000 -0.50	28.76	27.10	28.00	83,322
16 Oct 23	28.00000 +0.00	28.00	27.63	28.00	12,445
13 Oct 23	28.00000 +0.00	28.75	27.50	28.00	118,503
12 Oct 23	28.00000 +0.00	28.00	27.00	28.00	15,968
11 Oct 23	28.00000 -0.50	29.00	27.20	28.50	50,753
10 Oct 23	28.50000 +0.00	29.00	28.50	28.50	993
09 Oct 23	28.50000 -1.00	30.20	28.13	29.50	43,447
06 Oct 23	29.50000 -0.50	29.50	29.00	29.50	39,221
05 Oct 23	30.00000 -0.20	30.78	29.20	30.00	236,175
04 Oct 23	30.20000 -0.30	31.00	29.00	30.00	565,044
03 Oct 23	30.50000 +0.50	31.00	30.00	30.00	297,634
02 Oct 23	30.00000 +0.00	31.00	29.36	30.00	20,791
29 Sep 23	30.00000 +1.00	30.00	28.36	29.00	146,150
28 Sep 23	29.00000 -0.50	30.00	29.00	29.50	75,117
27 Sep 23	29.50000 +1.50	30.00	29.00	29.00	108,345
26 Sep 23	28.00000 +0.00	29.00	28.00	28.00	64,585
25 Sep 23	28.00000 -1.00	29.00	27.00	29.00	83,247
22 Sep 23	29.00000 +0.00	29.50	27.62	29.00	128,602
21 Sep 23	29.00000 +0.00	29.00	28.00	29.00	1,599
20 Sep 23	29.00000 +0.00	29.13	28.00	29.00	19,169
19 Sep 23	29.00000 +0.00	30.00	29.00	29.00	1,919
18 Sep 23	29.00000 -0.50	29.29	28.31	29.29	17,121
15 Sep 23	29.50000 -0.50	31.00	29.00	30.00	320,452
14 Sep 23	30.00000 +3.00	31.00	28.31	28.31	1,341,365
13 Sep 23	27.00000 +0.00	27.70	26.75	27.00	25,000
12 Sep 23	27.00000 +1.00	27.00	26.25	26.25	5,827
11 Sep 23	26.00000 +0.00	27.00	25.50	26.00	35,559
08 Sep 23	26.00000 +0.00	27.00	26.00	26.00	4,522
07 Sep 23	26.00000 +0.00	27.00	25.81	26.00	34,875
06 Sep 23	26.00000 +0.00	27.00	25.76	26.00	57,230
05 Sep 23	26.00000 +0.00	27.00	25.75	26.00	34,768
04 Sep 23	26.00000 +0.00	26.90	26.00	26.00	1,000
01 Sep 23	26.00000 -2.00	27.67	25.75	27.67	134,120
31 Aug 23	28.00000 +0.00	29.00	27.00	28.00	118,212
30 Aug 23	28.00000 +3.00	28.00	25.60	25.60	84,584
29 Aug 23	25.00000 +2.00	25.95	23.80	23.80	60,498
25 Aug 23	23.00000 +0.00	24.00	22.80	23.00	23,197
24 Aug 23	23.00000 +0.00	24.00	22.77	23.00	71,361
23 Aug 23	23.00000 +0.00	23.69	22.75	23.00	19,025
22 Aug 23	23.00000 +0.00	24.00	22.55	23.00	132,566
21 Aug 23	23.00000 +2.00	23.74	21.56	21.56	269,845
18 Aug 23	21.00000 -1.50	23.00	21.00	22.50	211,366
17 Aug 23	22.50000 +0.00	22.50	22.50	22.50	26,000
16 Aug 23	22.50000 -0.50	22.50	20.75	22.50	91,518
15 Aug 23	23.00000 +0.00	23.60	22.00	23.00	3,302
14 Aug 23	23.00000 -1.00	23.66	22.65	23.66	112,799
11 Aug 23	24.00000 +0.80	24.90	23.00	23.20	681,695
10 Aug 23	23.20000 -0.30	23.90	22.00	23.90	498,159
09 Aug 23	23.50000 +1.00	23.50	22.75	22.75	101,323
08 Aug 23	22.50000 +0.00	23.00	22.50	22.50	32,477
07 Aug 23	22.50000 +1.50	22.74	21.40	21.40	121,607
04 Aug 23	21.00000 +0.00	21.00	21.00	21.00	1,712
03 Aug 23	21.00000 +0.00	21.00	21.00	21.00	0
02 Aug 23	21.00000 +0.00	21.00	21.00	21.00	10,147
01 Aug 23	21.00000 +0.00	21.00	21.00	21.00	68,062
31 Jul 23	21.00000 +0.00	21.00	21.00	21.00	57,178
28 Jul 23	21.00000 +0.00	21.00	21.00	21.00	23,250
27 Jul 23	21.00000 +0.00	21.55	20.00	21.00	23,252
26 Jul 23	21.00000 +0.00	21.79	20.45	21.00	7,919
25 Jul 23	21.00000 +0.50	21.72	20.45	21.00	16,899
24 Jul 23	20.50000 +1.00	21.00	19.72	19.72	388,362
21 Jul 23	19.50000 -2.50	22.00	19.43	22.00	230,434
20 Jul 23	22.00000 +0.00	22.64	22.00	22.00	12,750
19 Jul 23	22.00000 +1.00	22.40	21.14	21.14	41,508
18 Jul 23	21.00000 +0.00	21.00	20.35	21.00	6,649
17 Jul 23	21.00000 +0.00	21.00	21.00	21.00	0
14 Jul 23	21.00000 +0.00	21.20	20.35	21.00	61,350
13 Jul 23	21.00000 +0.00	21.75	20.31	21.00	22,117
12 Jul 23	21.00000 +0.00	21.50	21.00	21.00	131,922
11 Jul 23	21.00000 +0.00	21.25	20.30	21.00	225,000
10 Jul 23	21.00000 +0.00	21.50	20.20	21.00	23,813
07 Jul 23	21.00000 +0.00	21.00	20.00	21.00	45,000
06 Jul 23	21.00000 +0.00	21.86	20.57	21.00	18,019
05 Jul 23	21.00000 +0.00	21.50	20.35	21.00	156,590
04 Jul 23	21.00000 +0.00	21.25	20.57	21.00	220,000
03 Jul 23	21.00000 +0.50	21.00	20.25	20.50	93,536
30 Jun 23	20.50000 +0.00	21.00	20.25	20.50	287
29 Jun 23	20.50000 +0.00	20.99	20.13	20.50	53,775
28 Jun 23	20.50000 +0.00	21.00	20.15	20.50	38,133
27 Jun 23	20.50000 +0.50	20.75	19.30	20.00	275,339
26 Jun 23	20.00000 -0.50	20.50	19.36	20.50	34,303
23 Jun 23	20.50000 -1.00	21.00	20.50	21.00	73,405
22 Jun 23	21.50000 +0.00	21.50	21.00	21.50	17,000
21 Jun 23	21.50000 -0.50	22.00	21.28	22.00	81,741
20 Jun 23	22.00000 +0.00	22.48	21.26	22.00	19,041
19 Jun 23	22.00000 -0.50	23.00	22.00	22.50	32,309
16 Jun 23	22.50000 -1.00	23.05	22.00	23.05	98,929
15 Jun 23	23.50000 -1.00	24.10	23.00	24.10	77,041
14 Jun 23	24.50000 +0.00	24.50	24.10	24.50	18,656
13 Jun 23	24.50000 +0.00	24.75	24.17	24.50	16,271
12 Jun 23	24.50000 +0.00	24.50	24.17	24.50	13,519
09 Jun 23	24.50000 +0.00	25.00	24.50	24.50	100,404
08 Jun 23	24.50000 +0.00	24.75	24.11	24.50	66,746
07 Jun 23	24.50000 +0.00	24.50	24.37	24.50	12,327
06 Jun 23	24.50000 +0.00	25.00	24.37	24.50	188,214
05 Jun 23	24.50000 +0.00	25.00	24.37	24.50	34,231
02 Jun 23	24.50000 +0.00	25.00	24.31	24.50	15,602
01 Jun 23	24.50000 +0.00	24.60	24.28	24.50	30,335
31 May 23	24.50000 +0.00	24.83	24.26	24.50	56,006
30 May 23	24.50000 +0.00	24.90	24.22	24.50	114,252
26 May 23	24.50000 +0.00	24.88	24.15	24.50	81,822
25 May 23	24.50000 +0.00	24.50	24.00	24.50	874
24 May 23	24.50000 -1.50	25.70	24.11	25.70	226,361
23 May 23	26.00000 -0.50	26.68	25.00	26.50	100,145
22 May 23	26.50000 +0.00	26.68	26.00	26.50	12,336
19 May 23	26.50000 -1.50	28.09	26.50	28.00	231,779
18 May 23	28.00000 +0.00	28.00	27.00	28.00	103,688
17 May 23	28.00000 +0.00	28.33	27.00	28.00	5,471
16 May 23	28.00000 +0.00	28.33	27.31	28.00	6,943
15 May 23	28.00000 +1.00	28.00	26.75	27.00	178,102
12 May 23	27.00000 -1.00	27.89	26.65	27.00	133,321
11 May 23	28.00000 +1.00	28.00	26.60	27.00	113,224
10 May 23	27.00000 +0.00	27.00	26.55	27.00	18,195
09 May 23	27.00000 -1.00	28.25	26.50	28.00	148,834
05 May 23	28.00000 +0.00	28.10	27.02	28.00	35,428
04 May 23	28.00000 +0.00	28.10	27.00	28.00	43,405
03 May 23	28.00000 +0.00	29.00	27.26	28.00	56,847
02 May 23	28.00000 +0.00	29.00	27.20	28.00	157,472
28 Apr 23	28.00000 +1.00	28.90	27.00	27.00	459,455
27 Apr 23	27.00000 +0.00	28.00	26.16	27.00	214,801
26 Apr 23	27.00000 +0.50	27.58	26.15	26.50	59,484
25 Apr 23	26.50000 -1.50	29.00	25.50	28.00	512,930
24 Apr 23	28.00000 +0.00	29.50	27.00	29.00	397,721
21 Apr 23	28.00000 +0.00	28.90	27.37	28.00	71,581
20 Apr 23	28.00000 +0.00	29.70	28.00	28.00	76,522
19 Apr 23	28.00000 +0.00	29.70	27.23	28.00	64,147
18 Apr 23	28.00000 +0.00	28.90	27.45	28.00	28,891
17 Apr 23	28.00000 +1.50	28.00	26.20	26.50	1,171,320
14 Apr 23	26.50000 +0.00	26.50	26.11	26.50	47,418
13 Apr 23	26.50000 +0.50	27.40	26.50	26.50	100,713
12 Apr 23	26.00000 +0.00	26.70	26.00	26.00	68,785
11 Apr 23	26.00000 -0.50	27.00	25.74	26.50	31,536
06 Apr 23	26.50000 +1.50	26.70	24.58	25.00	131,179
05 Apr 23	25.00000 +0.00	25.95	24.00	25.00	99,801
04 Apr 23	25.00000 +1.00	25.90	24.00	24.00	124,356
03 Apr 23	24.00000 -2.50	26.00	23.00	26.00	355,323
31 Mar 23	26.50000 -0.50	27.00	26.00	27.00	313,138
30 Mar 23	27.00000 -1.00	27.80	26.00	27.80	113,418
29 Mar 23	28.00000 -1.00	28.80	26.70	28.80	151,473
28 Mar 23	29.00000 +0.00	29.70	28.00	29.00	157,324
27 Mar 23	29.00000 +0.00	29.78	28.10	29.00	47,675
24 Mar 23	29.00000 -1.00	29.90	28.10	29.90	157,094
23 Mar 23	30.00000 +0.00	31.00	29.10	30.00	55,210
22 Mar 23	30.00000 +0.00	30.96	29.36	30.00	50,488
21 Mar 23	30.00000 +0.00	30.30	29.00	30.00	37,164
20 Mar 23	30.00000 -0.50	30.50	29.00	30.00	118,894
17 Mar 23	30.50000 +1.00	30.70	29.11	29.50	122,402
16 Mar 23	29.50000 +0.00	29.60	29.00	29.50	53,058
15 Mar 23	29.50000 -1.50	31.21	29.26	31.00	133,475
14 Mar 23	31.00000 +0.00	31.09	30.50	31.00	15,115
13 Mar 23	31.00000 +0.30	31.28	30.50	30.70	28,608
10 Mar 23	30.70000 -1.30	32.75	30.70	32.00	264,840
09 Mar 23	32.00000 -1.00	32.90	31.33	32.90	110,064
08 Mar 23	33.00000 +0.00	33.90	32.10	33.00	24,804
07 Mar 23	33.00000 -1.00	35.00	32.10	34.00	194,056
06 Mar 23	34.00000 +1.00	35.00	33.00	33.00	327,374
03 Mar 23	33.00000 +1.00	33.89	31.81	32.00	94,125
02 Mar 23	32.00000 +0.00	32.26	31.75	32.00	58,375
01 Mar 23	32.00000 +1.00	32.00	30.75	31.00	77,878
28 Feb 23	31.00000 -2.00	32.60	30.70	32.60	183,690
27 Feb 23	33.00000 +1.00	33.90	32.00	32.00	614,044
24 Feb 23	32.00000 +3.00	32.00	29.80	29.80	378,185
23 Feb 23	29.00000 +1.00	29.00	27.55	28.00	129,405
22 Feb 23	28.00000 -1.00	28.89	27.20	28.89	121,463
21 Feb 23	29.00000 +0.00	30.00	28.33	29.00	66,711
20 Feb 23	29.00000 +2.00	29.00	26.44	27.00	322,513
17 Feb 23	27.00000 -2.50	29.55	26.30	29.50	511,263
16 Feb 23	29.50000 -0.50	31.50	29.06	31.00	871,147
15 Feb 23	30.00000 +0.00	31.00	29.00	30.00	227,054
14 Feb 23	30.00000 +0.00	30.75	29.20	30.00	174,791
13 Feb 23	30.00000 +0.50	30.99	29.00	30.00	688,935
10 Feb 23	29.50000 +3.50	33.00	28.00	28.00	1,785,297
09 Feb 23	26.00000 +1.00	27.00	24.30	25.00	167,551
08 Feb 23	25.00000 +0.00	25.00	24.00	25.00	5,528
07 Feb 23	25.00000 +0.00	25.00	24.00	25.00	952
06 Feb 23	25.00000 +0.00	25.45	24.00	25.00	9,100
03 Feb 23	25.00000 +1.00	25.69	23.00	24.00	68,981
02 Feb 23	24.00000 +0.00	24.00	23.00	24.00	13,010
01 Feb 23	24.00000 +0.00	24.85	23.52	24.00	45,919
31 Jan 23	24.00000 +0.50	24.00	23.78	23.78	72,052
30 Jan 23	23.50000 -0.50	23.89	23.00	23.89	128,359
27 Jan 23	24.00000 -3.50	27.40	24.00	27.40	423,154
26 Jan 23	27.50000 +0.00	27.68	27.00	27.50	112,696
25 Jan 23	27.50000 +0.50	27.50	26.30	27.00	203,431
24 Jan 23	27.00000 +2.00	28.00	25.50	25.50	274,667
23 Jan 23	25.00000 +2.00	25.75	24.90	24.90	73,960
20 Jan 23	23.00000 +0.00	24.05	22.70	23.00	450,955
19 Jan 23	23.00000 +0.00	23.70	23.00	23.00	40,000
18 Jan 23	23.00000 +0.00	23.00	22.55	23.00	25,696
17 Jan 23	23.00000 +0.00	23.45	22.00	23.00	94,140
16 Jan 23	23.00000 +0.00	23.00	22.50	23.00	15,000
13 Jan 23	23.00000 +0.00	23.45	23.00	23.00	23,321
12 Jan 23	23.00000 +1.00	23.00	21.38	22.00	150,365
11 Jan 23	22.00000 +0.50	22.80	22.00	22.00	3,000
10 Jan 23	21.50000 -1.50	22.90	21.00	22.90	121,863
09 Jan 23	23.00000 +0.00	23.50	22.50	23.00	40,836
06 Jan 23	23.00000 +0.00	23.50	22.35	23.00	47,268
05 Jan 23	23.00000 +1.00	25.00	22.15	22.50	990,027
04 Jan 23	22.00000 +0.00	22.00	20.68	22.00	118,138
03 Jan 23	22.00000 +3.00	22.80	19.75	19.75	362,352
30 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
29 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
28 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
23 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
22 Dec 22	19.00000 +0.00	19.80	19.00	19.00	510
21 Dec 22	19.00000 +0.00	19.80	18.55	19.00	154,458
20 Dec 22	19.00000 -1.00	20.70	18.55	20.00	88,920
19 Dec 22	20.00000 +2.50	20.88	17.88	17.88	132,812
16 Dec 22	17.50000 +0.00	17.50	17.50	17.50	25,000
15 Dec 22	17.50000 +0.25	18.00	17.00	17.25	74,111
14 Dec 22	17.25000 -0.25	17.88	17.06	17.50	141,176
13 Dec 22	17.50000 +0.25	18.00	17.05	17.25	313,382
12 Dec 22	17.25000 +2.75	17.40	14.99	14.99	1,934,962
09 Dec 22	14.50000 +0.50	14.88	13.74	14.00	5,048,342
08 Dec 22	14.00000 -0.50	14.24	13.90	14.24	175,300
07 Dec 22	14.50000 +0.00	14.50	14.00	14.50	184,000
06 Dec 22	14.50000 -0.25	15.38	14.00	14.75	22,874
05 Dec 22	14.75000 -0.50	15.90	14.13	15.25	64,027
02 Dec 22	15.25000 -0.75	15.30	14.63	15.30	1,949,701
01 Dec 22	16.00000 -0.25	16.00	15.58	16.00	30,000
30 Nov 22	16.25000 +0.00	16.25	15.58	16.25	1,859
29 Nov 22	16.25000 +0.00	16.25	16.25	16.25	4,485
28 Nov 22	16.25000 +0.00	16.25	16.25	16.25	0
25 Nov 22	16.25000 +0.00	16.25	15.58	16.25	319,628
24 Nov 22	16.25000 +0.00	16.60	15.57	16.25	255,957
23 Nov 22	16.25000 -0.25	16.25	16.00	16.25	70,139
22 Nov 22	16.50000 +0.00	16.50	16.00	16.50	5,706
21 Nov 22	16.50000 +0.00	16.66	16.50	16.50	40,000
18 Nov 22	16.50000 +0.00	16.70	16.50	16.50	6,000
17 Nov 22	16.50000 +0.00	16.50	16.16	16.50	32,409
16 Nov 22	16.50000 +0.00	17.00	16.20	16.50	359,899
15 Nov 22	16.50000 +0.00	17.00	16.16	16.50	13,168
14 Nov 22	16.50000 +0.25	16.70	16.16	16.25	51,235
11 Nov 22	16.25000 +0.25	16.40	15.16	16.00	135,507
10 Nov 22	16.00000 +0.00	16.00	15.00	16.00	41,053
09 Nov 22	16.00000 -2.00	16.50	15.00	15.50	1,101,883
14 Oct 22	18.00000 +0.50	18.00	17.31	18.00	65,055
13 Oct 22	17.50000 -2.00	19.75	17.00	19.50	417,517
12 Oct 22	19.50000 +0.00	19.75	19.00	19.50	7,267
11 Oct 22	19.50000 +0.00	19.70	19.50	19.50	17,000
10 Oct 22	19.50000 +0.00	19.70	19.00	19.50	1,013
07 Oct 22	19.50000 +0.00	19.75	19.00	19.50	7,306
06 Oct 22	19.50000 +0.00	20.00	19.50	19.50	1,318
05 Oct 22	19.50000 -1.00	19.50	19.00	19.50	36,776
04 Oct 22	20.50000 +0.00	20.50	19.15	20.50	654,707
03 Oct 22	20.50000 +0.00	20.50	19.15	20.50	20,519
30 Sep 22	20.50000 -0.50	20.50	20.00	20.50	56,519
29 Sep 22	21.00000 +0.00	21.00	21.00	21.00	0
28 Sep 22	21.00000 +0.00	21.00	20.00	21.00	2,485
27 Sep 22	21.00000 +0.00	21.00	20.94	21.00	49,000
26 Sep 22	21.00000 +0.00	21.00	20.00	21.00	61,475
23 Sep 22	21.00000 +0.00	22.00	20.26	21.00	4,163,178
22 Sep 22	21.00000 -0.50	21.75	20.60	21.50	121,250
21 Sep 22	21.50000 +0.00	21.94	21.50	21.50	25,455
20 Sep 22	21.50000 +0.00	22.00	21.11	21.50	60,424
16 Sep 22	21.50000 +1.50	22.00	19.36	20.00	192,977
15 Sep 22	20.00000 +0.00	20.68	19.00	20.00	42,943
14 Sep 22	20.00000 +1.00	20.88	18.88	19.00	132,932
13 Sep 22	19.00000 -1.00	20.00	19.00	20.00	36,500
12 Sep 22	20.00000 -0.50	20.00	19.00	20.00	115,361
09 Sep 22	20.50000 +0.00	20.75	20.00	20.50	55,000
08 Sep 22	20.50000 +0.00	20.75	20.25	20.50	26,013
07 Sep 22	20.50000 -2.00	21.88	20.11	21.88	245,740
06 Sep 22	22.50000 +1.00	22.90	21.87	21.87	71,961
05 Sep 22	21.50000 +0.00	21.88	21.50	21.50	3,000
02 Sep 22	21.50000 +0.00	21.88	21.35	21.50	11,026
01 Sep 22	21.50000 +0.00	21.67	21.15	21.50	67,164
31 Aug 22	21.50000 -2.50	22.89	21.25	22.89	115,402
30 Aug 22	24.00000 +0.00	25.80	22.36	24.00	221,060
26 Aug 22	24.00000 +0.00	24.84	22.65	24.00	21,070
25 Aug 22	24.00000 +0.00	24.84	24.00	24.00	1,711
24 Aug 22	24.00000 +0.00	24.84	22.65	24.00	37,535
23 Aug 22	24.00000 -0.50	24.90	23.00	24.50	130,132
22 Aug 22	24.50000 +0.00	24.90	23.00	24.50	89,712
19 Aug 22	24.50000 +0.00	24.50	24.50	24.50	0
18 Aug 22	24.50000 -0.50	26.00	23.15	25.00	44,048
17 Aug 22	25.00000 +0.00	26.00	25.00	25.00	43,000
16 Aug 22	25.00000 +0.00	26.00	25.00	25.00	58,359
15 Aug 22	25.00000 +1.50	25.68	23.75	23.75	277,285
12 Aug 22	23.50000 -4.00	27.49	23.00	27.49	941,444
11 Aug 22	27.50000 -1.50	30.00	25.00	30.00	493,202
10 Aug 22	29.00000 +0.00	29.30	28.12	29.00	14,798
09 Aug 22	29.00000 +0.00	29.40	28.12	29.00	24,302
08 Aug 22	29.00000 +0.00	29.00	28.12	29.00	7,925
05 Aug 22	29.00000 +0.00	29.27	29.00	29.00	10,258
04 Aug 22	29.00000 +0.00	29.00	29.00	29.00	0
03 Aug 22	29.00000 +0.00	29.30	29.00	29.00	30,000
02 Aug 22	29.00000 +0.00	29.30	28.10	29.00	33,005
01 Aug 22	29.00000 +0.00	29.00	28.00	29.00	54,148
29 Jul 22	29.00000 -1.00	29.50	29.00	29.50	100,547
28 Jul 22	30.00000 +0.00	30.00	29.25	30.00	188,480
27 Jul 22	30.00000 +0.00	30.00	29.00	30.00	10,000
26 Jul 22	30.00000 -1.50	31.00	29.20	31.00	53,902
25 Jul 22	31.50000 -0.50	31.70	30.33	31.70	28,787
22 Jul 22	32.00000 +0.00	32.00	31.25	32.00	5,303
21 Jul 22	32.00000 +0.00	32.39	31.00	32.00	5,654
20 Jul 22	32.00000 +0.00	32.39	31.00	32.00	92,681
19 Jul 22	32.00000 +0.00	32.00	32.00	32.00	0
18 Jul 22	32.00000 +0.00	32.49	31.20	32.00	8,526
15 Jul 22	32.00000 -1.00	32.00	31.26	32.00	32,071
14 Jul 22	33.00000 +0.00	33.00	33.00	33.00	3,030
13 Jul 22	33.00000 +0.00	33.00	33.00	33.00	0
12 Jul 22	33.00000 +0.00	33.00	33.00	33.00	0
11 Jul 22	33.00000 +0.00	33.00	33.00	33.00	5,939
08 Jul 22	33.00000 +0.00	33.00	32.20	33.00	4,901
07 Jul 22	33.00000 +0.00	33.00	32.20	33.00	4,901
06 Jul 22	33.00000 -0.50	33.00	32.20	33.00	4,961
05 Jul 22	33.50000 +0.00	33.50	32.55	33.50	2,456
04 Jul 22	33.50000 -1.50	34.25	32.55	34.25	21,738
01 Jul 22	35.00000 +0.00	35.00	34.00	35.00	7,104
30 Jun 22	35.00000 +0.00	35.00	34.00	35.00	15,747
29 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
28 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
27 Jun 22	35.00000 +0.00	35.10	35.00	35.00	603
24 Jun 22	35.00000 +0.00	35.05	35.00	35.00	15,000
23 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
22 Jun 22	35.00000 +0.00	35.00	34.00	35.00	3,216
21 Jun 22	35.00000 +0.00	35.00	34.28	35.00	2,646
20 Jun 22	35.00000 +0.00	35.00	35.00	35.00	0
17 Jun 22	35.00000 +0.00	35.05	34.00	35.00	17,083
16 Jun 22	35.00000 +0.00	35.00	34.00	35.00	7,400
15 Jun 22	35.00000 +0.00	35.18	34.00	35.00	10,992
14 Jun 22	35.00000 +0.00	35.21	34.25	35.00	80,087
13 Jun 22	35.00000 -1.00	36.00	34.31	36.00	183,028
10 Jun 22	36.00000 +2.00	37.00	32.36	34.00	363,611
09 Jun 22	34.00000 +0.00	34.20	33.00	34.00	23,367
08 Jun 22	34.00000 -0.50	34.94	32.00	34.50	279,755
07 Jun 22	34.50000 -1.50	35.50	33.00	35.50	205,846
06 Jun 22	36.00000 +0.00	36.00	34.00	36.00	9,997
01 Jun 22	36.00000 +0.00	36.00	36.00	36.00	0
31 May 22	36.00000 +0.00	36.76	34.40	36.00	10,736
30 May 22	36.00000 +0.00	36.00	34.40	36.00	45,836
27 May 22	36.00000 +0.00	36.00	35.00	36.00	94,255
26 May 22	36.00000 +0.00	36.00	35.44	36.00	100,000
25 May 22	36.00000 +0.00	37.00	36.00	36.00	810
24 May 22	36.00000 +0.00	36.00	34.66	36.00	100,000
23 May 22	36.00000 +0.00	36.00	34.66	36.00	9,240
20 May 22	36.00000 +0.50	37.68	34.40	35.50	57,275
19 May 22	35.50000 +0.00	35.50	33.00	35.50	1,696
18 May 22	35.50000 +0.00	36.00	33.00	35.50	25,895
17 May 22	35.50000 +0.00	36.00	33.10	35.50	18,914
16 May 22	35.50000 +0.00	35.90	35.50	35.50	1,500
13 May 22	35.50000 +0.00	35.50	34.10	35.50	6,450
12 May 22	35.50000 -1.00	36.20	33.00	35.50	22,197
11 May 22	36.50000 +0.00	37.84	35.25	36.50	77,000
10 May 22	36.50000 +0.00	36.50	35.55	36.50	89,418
09 May 22	36.50000 +0.00	36.50	35.00	36.50	92,215
06 May 22	36.50000 -0.50	37.40	35.00	37.00	186,927
05 May 22	37.00000 -1.00	37.00	36.00	37.00	48,060
04 May 22	38.00000 +1.50	39.50	36.55	36.55	95,073
03 May 22	36.50000 +0.00	36.50	36.50	36.50	0
29 Apr 22	36.50000 -1.50	37.77	36.00	37.77	20,184
28 Apr 22	38.00000 +0.00	38.00	36.00	38.00	74,925
27 Apr 22	38.00000 +0.00	38.72	36.06	38.00	101,280
26 Apr 22	38.00000 -0.50	39.12	37.00	38.50	70,315
25 Apr 22	38.50000 -0.50	40.49	37.10	38.50	22,586
22 Apr 22	39.00000 +0.00	39.72	38.00	39.00	67,411
21 Apr 22	39.00000 +0.00	40.70	39.00	39.00	5,000
20 Apr 22	39.00000 +0.00	40.80	37.61	39.00	3,367
19 Apr 22	39.00000 +0.00	40.19	37.60	39.00	11,247
14 Apr 22	39.00000 +0.00	40.19	39.00	39.00	14,029
13 Apr 22	39.00000 +0.00	39.00	37.50	39.00	7,317
12 Apr 22	39.00000 +0.00	39.00	37.50	39.00	7,317
11 Apr 22	39.00000 +0.00	40.25	39.00	39.00	10,000
08 Apr 22	39.00000 +0.00	40.29	39.00	39.00	9,590
07 Apr 22	39.00000 +0.00	39.00	37.63	39.00	10,000
06 Apr 22	39.00000 +0.00	40.29	37.63	39.00	10,934
05 Apr 22	39.00000 +0.00	40.50	37.50	39.00	6,732
04 Apr 22	39.00000 +0.00	39.00	38.08	39.00	26,651
01 Apr 22	39.00000 +0.50	41.00	37.40	38.50	17,803
31 Mar 22	38.50000 -1.50	39.90	37.11	39.90	292,961
30 Mar 22	40.00000 -0.10	40.00	37.00	40.00	118,253
29 Mar 22	40.09950 -1.58	40.10	39.00	40.10	57,490
28 Mar 22	41.67700 -0.20	41.68	40.55	41.68	34,000
25 Mar 22	41.88000 -0.12	41.88	41.60	41.88	29,228
24 Mar 22	42.00000 -0.40	42.00	42.00	42.00	103,300
23 Mar 22	42.40000 +0.00	42.40	41.48	42.40	29,710
22 Mar 22	42.40000 -0.10	42.40	41.48	42.40	29,710
21 Mar 22	42.50000 +2.50	43.00	40.01	40.01	90,873
18 Mar 22	40.00000 +0.00	40.00	40.00	40.00	30,970
17 Mar 22	40.00000 +0.00	41.80	39.45	40.00	26,758
16 Mar 22	40.00000 +0.00	40.00	40.00	40.00	34,788
15 Mar 22	40.00000 +1.50	42.45	38.80	39.00	268,133
14 Mar 22	38.50000 +0.00	39.63	38.00	38.50	123,460
11 Mar 22	38.50000 +0.45	38.50	37.10	38.50	1,410
10 Mar 22	38.05000 -1.45	38.05	36.50	38.05	496,421
09 Mar 22	39.50000 +1.00	40.00	38.35	38.50	139,483
08 Mar 22	38.50000 +0.00	39.40	37.00	38.50	42,707
07 Mar 22	38.50000 -2.00	40.00	37.00	40.00	61,207
04 Mar 22	40.50000 -0.50	40.50	39.00	40.50	39,168
03 Mar 22	41.00000 -0.25	41.00	41.00	41.00	4,126
02 Mar 22	41.25100 -1.25	41.25	41.00	41.25	49,333
01 Mar 22	42.50000 -0.50	43.40	41.25	43.00	95,045
28 Feb 22	43.00000 +0.00	43.80	42.25	43.00	105,415
25 Feb 22	43.00000 +0.50	43.70	42.00	42.50	143,889
24 Feb 22	42.50000 -2.00	43.50	41.00	43.50	33,351
23 Feb 22	44.50000 +0.50	45.49	44.00	44.50	33,078
22 Feb 22	44.00000 -2.00	47.24	44.00	46.50	339,498
21 Feb 22	46.00000 -0.50	46.00	45.53	46.00	310,521
18 Feb 22	46.50000 +0.50	48.00	45.20	46.00	111,890
17 Feb 22	46.00000 +2.00	47.40	44.25	46.00	619,886
16 Feb 22	44.00000 +0.00	44.49	43.10	44.00	62,982
15 Feb 22	44.00000 +0.00	44.80	43.00	44.80	12,656
14 Feb 22	44.00000 -2.00	45.68	44.00	45.50	55,337
11 Feb 22	46.00000 -0.50	46.90	46.00	46.50	173,208
10 Feb 22	46.50000 +0.00	46.50	46.50	46.50	113,442
09 Feb 22	46.50000 +0.08	46.90	46.00	46.50	113,442
08 Feb 22	46.42000 -0.06	46.42	46.00	46.42	11,194
07 Feb 22	46.48000 -0.01	46.48	46.00	46.48	91,955
04 Feb 22	46.49000 -0.31	46.49	46.49	46.49	22,468
03 Feb 22	46.80000 +0.00	46.80	46.00	46.80	91,993
02 Feb 22	46.80000 +0.30	46.80	46.80	46.80	21,082
01 Feb 22	46.50000 +3.00	47.28	45.48	47.28	912,863
31 Jan 22	43.50000 +0.00	43.89	42.00	43.50	55,091
28 Jan 22	43.50000 -1.50	44.00	42.00	44.00	110,425
27 Jan 22	45.00000 +0.25	45.00	43.00	45.00	86,686
26 Jan 22	44.75000 -0.25	44.75	44.00	44.75	29,489
25 Jan 22	45.00000 +0.50	45.00	45.00	45.00	1,500
24 Jan 22	44.50000 -3.00	46.50	44.00	46.50	121,780
21 Jan 22	47.50000 -1.10	48.00	46.00	48.00	55,822
20 Jan 22	48.60000 +0.10	48.60	48.60	48.60	1,440
19 Jan 22	48.50000 -0.50	49.00	48.00	48.00	60,812
18 Jan 22	49.00000 +0.00	49.49	48.50	48.55	51,428
17 Jan 22	49.00000 -2.00	51.50	48.00	51.00	254,455
14 Jan 22	51.00000 -0.50	51.00	49.50	51.00	25,500
13 Jan 22	51.50000 +0.00	51.50	50.00	51.50	29,187
12 Jan 22	51.50000 +0.00	51.50	50.60	51.50	188,114
11 Jan 22	51.50000 -0.50	51.50	50.00	51.00	34,016
10 Jan 22	52.00000 -1.50	53.99	51.00	53.80	90,608
07 Jan 22	53.50000 +0.05	53.99	52.00	53.50	164,529
06 Jan 22	53.45100 -0.55	53.45	52.60	53.45	23,052
05 Jan 22	54.00000 +0.00	54.60	53.40	54.00	226,844
04 Jan 22	54.00000 +2.00	55.00	51.50	51.50	191,900
31 Dec 21	52.00000 +2.00	52.00	52.00	52.00	8,008
30 Dec 21	50.00000 +1.00	51.00	49.00	49.00	101,011
29 Dec 21	49.00000 +1.75	49.00	49.00	49.00	1,926
24 Dec 21	47.25000 -0.25	47.25	46.60	47.25	9,382
23 Dec 21	47.50000 +0.50	49.00	46.26	47.00	31,822
22 Dec 21	47.00000 +1.50	48.00	47.00	47.00	24,474
21 Dec 21	45.50000 +1.00	47.00	44.54	44.54	58,323
20 Dec 21	44.50000 +0.00	45.40	43.51	44.50	21,100
17 Dec 21	44.50000 -1.48	46.00	43.50	46.00	77,129
16 Dec 21	45.97900 -0.02	45.98	43.30	45.98	162,918
15 Dec 21	46.00000 -2.50	47.49	45.34	47.49	993,388
14 Dec 21	48.49990 -1.00	48.50	47.31	48.50	180,792
13 Dec 21	49.50000 -1.37	50.85	48.20	50.85	30,909
10 Dec 21	50.86700 -0.13	50.87	50.85	50.87	8,673
09 Dec 21	51.00000 -1.29	51.47	50.00	51.47	46,550
08 Dec 21	52.29000 +0.79	53.00	52.29	52.29	26,050
07 Dec 21	51.50000 +0.00	52.52	50.45	51.50	84,758
06 Dec 21	51.50000 +0.50	52.85	50.30	51.00	84,195
03 Dec 21	51.00000 +1.20	51.80	49.08	51.00	11,100
02 Dec 21	49.80000 -0.20	49.80	49.33	49.80	14,051
01 Dec 21	50.00000 +3.02	50.00	46.98	47.00	331,121
30 Nov 21	46.98000 -0.02	46.98	46.00	46.98	1,177
29 Nov 21	47.00000 +0.00	47.10	46.00	47.00	11,931,910
26 Nov 21	47.00000 +0.00	47.30	46.00	47.00	30,925
25 Nov 21	47.00000 -1.50	47.00	47.00	47.00	3,190
24 Nov 21	48.50000 +0.50	48.50	48.50	48.50	10,284
23 Nov 21	48.00000 -0.50	48.00	48.00	48.00	11,450
22 Nov 21	48.50000 +0.39	49.10	48.00	49.00	14,881
19 Nov 21	48.11000 -1.29	48.11	48.11	48.11	30,041
18 Nov 21	49.40000 +0.40	49.40	48.00	49.00	33,396
17 Nov 21	49.00000 -0.49	49.49	48.00	49.00	6,758
16 Nov 21	49.49000 +0.49	49.49	49.49	49.49	1,031
15 Nov 21	49.00000 -0.31	50.49	49.00	50.00	30,289
12 Nov 21	49.31000 -0.69	49.31	49.10	49.31	35,698
11 Nov 21	50.00000 +0.00	50.74	49.00	50.00	31,244
10 Nov 21	50.00000 +1.00	50.44	48.32	49.00	77,752
09 Nov 21	49.00000 +0.00	49.00	49.00	49.00	0
08 Nov 21	49.00000 +0.00	49.80	48.30	49.00	36,614
05 Nov 21	49.00000 +0.00	49.10	48.11	49.00	57,186
04 Nov 21	49.00000 +0.00	49.22	48.00	49.00	36,337
03 Nov 21	49.00000 -0.50	49.24	48.00	49.00	13,877
02 Nov 21	49.50000 +0.00	49.50	49.00	49.50	44,318
01 Nov 21	49.50000 +0.00	50.25	49.00	49.50	69,549
29 Oct 21	49.50000 -0.50	50.25	49.00	50.00	14,975
28 Oct 21	50.00000 +2.50	52.00	49.20	49.50	154,645
27 Oct 21	47.50000 +1.00	48.22	46.78	46.78	70,253
26 Oct 21	46.50000 -1.50	48.49	45.11	48.00	75,472
25 Oct 21	48.00010 -2.50	50.20	48.00	50.20	37,298
22 Oct 21	50.50000 +0.00	51.00	49.11	50.50	42,655
21 Oct 21	50.50000 +0.00	50.84	49.11	50.50	10,357
20 Oct 21	50.50000 +0.00	50.89	49.00	50.50	12,478
19 Oct 21	50.50000 +0.00	51.00	49.55	50.50	12,772
18 Oct 21	50.50000 -1.50	51.90	50.00	51.90	87,747
15 Oct 21	52.00000 +0.00	52.89	51.01	52.00	17,911
14 Oct 21	52.00000 +0.00	52.19	51.00	52.00	15,863
13 Oct 21	52.00000 +0.00	52.00	52.00	52.00	0
12 Oct 21	52.00000 +0.00	52.25	51.00	52.00	11,739
11 Oct 21	52.00000 +0.00	52.40	51.00	52.00	80,631
08 Oct 21	52.00000 -1.00	53.00	51.20	53.00	20,262
07 Oct 21	53.00000 -0.50	54.49	51.00	53.50	82,099
06 Oct 21	53.50000 -1.20	54.05	52.00	54.05	46,500
05 Oct 21	54.69990 +0.20	54.70	54.70	54.70	10,776
04 Oct 21	54.50000 -0.45	54.81	54.10	54.50	26,868
01 Oct 21	54.95000 -0.55	56.00	54.95	55.50	7,597
30 Sep 21	55.50000 -0.50	56.56	55.00	56.00	20,522
29 Sep 21	56.00000 -1.00	57.65	55.00	57.00	46,641
28 Sep 21	57.00000 +0.00	57.90	56.10	57.00	16,493
27 Sep 21	57.00000 +0.00	58.00	56.10	57.00	45,707
24 Sep 21	57.00000 +0.50	58.00	56.00	56.50	70,895
23 Sep 21	56.50000 +0.00	57.75	55.51	56.50	27,895
22 Sep 21	56.50000 -1.50	59.00	55.11	58.00	143,968
21 Sep 21	58.00000 +6.00	58.70	53.70	53.70	504,741
20 Sep 21	52.00000 -2.00	54.10	50.25	54.00	121,233
17 Sep 21	54.00000 -1.20	54.50	53.50	54.50	25,868
16 Sep 21	55.20000 +0.20	55.20	54.00	55.00	53,806
15 Sep 21	55.00000 +0.51	55.36	53.10	54.50	110,114
14 Sep 21	54.49000 +1.00	54.49	53.00	54.00	36,406
13 Sep 21	53.49000 +0.49	53.49	52.30	53.00	129,472
10 Sep 21	53.00000 -0.50	53.70	52.00	53.50	47,012
09 Sep 21	53.50000 -1.00	55.00	53.32	54.50	125,931
08 Sep 21	54.50000 -2.94	55.00	54.00	55.00	117,467
07 Sep 21	57.44000 -0.06	57.44	56.11	57.44	28,376
06 Sep 21	57.50000 +1.50	58.50	55.36	56.00	132,483
03 Sep 21	56.00000 +0.00	56.50	55.00	56.00	114,039
02 Sep 21	56.00000 -0.50	56.00	55.25	56.00	13,936
01 Sep 21	56.50000 +0.00	56.50	56.00	56.50	24,624
31 Aug 21	56.50000 -0.50	56.50	56.00	56.50	26,454
27 Aug 21	57.00000 -1.55	58.49	57.00	58.49	52,150
26 Aug 21	58.54800 +0.00	58.55	58.25	58.55	49,027
25 Aug 21	58.54800 -0.30	58.55	58.25	58.55	4,457
24 Aug 21	58.85000 -0.04	58.85	58.00	58.85	65,325
23 Aug 21	58.88900 -0.11	58.89	58.89	58.89	2,540
20 Aug 21	59.00000 +1.00	60.00	57.51	58.00	102,560
19 Aug 21	58.00000 -2.50	60.45	55.11	60.45	95,184
18 Aug 21	60.50000 +0.25	62.04	59.01	61.50	82,499
17 Aug 21	60.25100 -1.25	60.25	60.00	60.25	9,129
16 Aug 21	61.50000 -2.50	64.40	61.10	64.00	26,469
13 Aug 21	64.00000 -2.00	67.00	63.00	66.00	207,999
12 Aug 21	66.00000 +2.50	67.00	65.00	65.50	126,601
11 Aug 21	63.50000 +0.00	65.00	63.50	63.50	41,872
10 Aug 21	63.50000 +0.00	65.00	63.35	63.50	14,575
09 Aug 21	63.50000 +0.50	64.00	62.10	63.00	58,123
06 Aug 21	63.00000 +1.00	65.00	62.75	62.75	44,497
05 Aug 21	62.00000 +2.50	63.00	60.85	60.85	97,500
04 Aug 21	59.50000 +0.00	61.00	58.80	59.50	13,933
03 Aug 21	59.50000 +0.00	60.67	59.50	59.50	51,271
02 Aug 21	59.50000 +0.50	60.19	59.50	59.50	13,351
30 Jul 21	59.00000 -3.00	62.65	58.21	62.00	95,383
29 Jul 21	62.00000 +4.00	62.72	58.88	58.88	111,910
28 Jul 21	58.00000 +0.00	59.00	57.85	58.00	139,839
27 Jul 21	58.00000 +0.00	58.80	58.00	58.00	8,880
26 Jul 21	58.00000 +0.00	59.00	57.31	58.00	72,634
23 Jul 21	58.00000 +1.50	58.70	56.36	56.50	58,711
22 Jul 21	56.50000 +1.20	57.50	55.15	55.15	106,358
21 Jul 21	55.30000 +0.00	55.30	55.30	55.30	886
20 Jul 21	55.30000 +0.30	55.30	55.30	55.30	886
19 Jul 21	55.00000 +0.00	58.00	54.00	56.00	112,363
16 Jul 21	55.00000 +0.00	57.49	54.32	55.00	85,346
15 Jul 21	55.00000 -0.50	57.20	54.00	56.50	56,741
14 Jul 21	55.50000 -2.00	56.66	55.06	56.66	35,000
13 Jul 21	57.50000 +0.00	58.20	56.60	57.50	7,490
12 Jul 21	57.50000 +0.50	58.35	56.50	57.00	21,122
09 Jul 21	57.00000 +1.37	58.50	55.50	57.00	104,709
08 Jul 21	55.62510 +0.00	55.63	55.63	55.63	0
07 Jul 21	55.62510 -2.89	55.63	55.63	55.63	195
06 Jul 21	58.52000 +1.52	58.52	58.52	58.52	8,537
05 Jul 21	57.00000 +2.00	58.80	53.75	55.00	65,570
02 Jul 21	55.00000 +1.00	57.00	54.39	54.39	65,168
01 Jul 21	54.00000 -1.50	54.90	53.00	54.90	59,275
30 Jun 21	55.50000 +0.00	56.75	54.25	55.50	35,223
29 Jun 21	55.50000 -1.00	57.00	54.25	56.50	73,768
28 Jun 21	56.50000 -0.50	57.40	55.00	57.00	181,520
25 Jun 21	57.00000 -2.50	60.26	56.31	59.50	72,749
24 Jun 21	59.50000 +0.00	60.37	58.00	59.50	28,534
23 Jun 21	59.50000 -1.00	60.49	58.00	59.50	29,879
22 Jun 21	60.50000 -0.50	61.49	60.00	61.00	112,588
21 Jun 21	61.00000 +0.50	61.49	58.61	60.50	150,653
18 Jun 21	60.50000 -1.50	62.89	59.30	62.00	104,012
17 Jun 21	62.00000 -1.00	62.89	60.00	62.89	29,315
16 Jun 21	63.00000 +0.50	63.40	61.50	62.50	147,557
15 Jun 21	62.50000 +0.75	63.91	61.00	63.00	17,640
14 Jun 21	61.75100 -2.25	61.75	61.00	61.75	5,425
11 Jun 21	64.00000 +1.00	64.00	64.00	64.00	410
10 Jun 21	63.00000 -1.14	64.18	61.60	63.50	22,655
09 Jun 21	64.13900 +0.64	64.20	64.14	64.14	16,850
08 Jun 21	63.50000 +0.00	64.25	62.00	63.50	1,716
07 Jun 21	63.50000 +0.00	64.25	62.00	63.50	29,548
04 Jun 21	63.50000 +0.00	64.20	62.55	63.50	9,287
03 Jun 21	63.50000 +0.00	64.20	62.51	63.50	10,534
02 Jun 21	63.50000 +0.00	64.21	62.51	63.50	7,114
01 Jun 21	63.50000 +0.00	64.25	62.00	63.50	23,809
28 May 21	63.50000 +0.50	64.00	61.22	63.00	24,170
27 May 21	63.00000 +0.00	64.20	61.22	63.00	12,319
26 May 21	63.00000 +0.50	64.89	60.80	62.50	110,398
25 May 21	62.50000 +0.85	62.90	60.75	62.50	36,085
24 May 21	61.65000 +0.65	61.65	60.70	61.00	8,343
21 May 21	61.00000 -0.63	62.00	60.66	61.00	8,294
20 May 21	61.62500 +0.63	62.00	61.63	61.63	11,096
19 May 21	61.00000 +0.00	61.63	60.00	61.00	28,966
18 May 21	61.00000 +0.00	61.65	60.37	61.00	10,587
17 May 21	61.00000 +0.00	61.90	60.30	61.00	27,361
14 May 21	61.00000 +0.00	61.99	60.25	61.00	88,976
13 May 21	61.00000 -4.00	66.85	60.65	63.50	263,184
12 May 21	65.00000 +1.00	67.00	63.92	64.00	92,228
11 May 21	64.00000 +0.00	66.00	63.67	64.00	51,117
10 May 21	64.00000 +0.00	66.00	62.00	64.00	186,487
07 May 21	64.00000 +1.00	65.02	61.55	63.00	150,352
06 May 21	63.00000 +0.00	65.00	62.71	63.00	9,794
05 May 21	63.00000 +0.00	65.00	62.56	63.00	64,230
04 May 21	63.00000 +1.00	66.00	62.90	62.90	346,760
30 Apr 21	62.00000 -1.00	64.00	60.50	63.00	157,787
29 Apr 21	63.00000 +1.00	64.16	58.65	63.00	385,058
28 Apr 21	62.00000 +3.50	63.52	59.36	59.36	193,954
27 Apr 21	58.50000 +0.00	60.80	58.37	58.50	34,920
26 Apr 21	58.50000 +0.50	64.00	57.60	58.00	158,887
23 Apr 21	58.00000 +3.50	60.00	55.50	55.50	143,456
22 Apr 21	54.50000 +3.00	56.00	52.67	52.67	62,249
21 Apr 21	51.50000 +1.50	52.85	50.60	51.50	153,188
20 Apr 21	50.00000 -0.50	51.40	49.65	50.50	28,597
19 Apr 21	50.50000 +0.00	51.50	49.65	50.50	17,509
16 Apr 21	50.50000 +0.00	51.50	49.58	50.50	39,483
15 Apr 21	50.50000 +0.50	51.25	49.51	50.00	35,555
14 Apr 21	50.00000 +1.00	50.75	48.25	49.00	85,301
13 Apr 21	49.00000 -1.50	50.00	48.00	50.00	47,424
12 Apr 21	50.50000 +0.00	51.40	49.00	50.50	75,573
09 Apr 21	50.50000 +0.50	51.50	48.00	50.00	34,558
08 Apr 21	50.00000 +1.00	50.90	48.31	49.00	39,677
07 Apr 21	49.00000 +0.00	49.37	48.10	49.00	15,496
06 Apr 21	49.00000 +0.00	49.37	48.00	49.00	69,394
01 Apr 21	49.00000 +0.00	49.48	48.50	49.00	55,653
31 Mar 21	49.00000 +0.00	49.70	48.35	49.00	69,137
30 Mar 21	49.00000 -0.50	49.75	48.00	49.75	26,585
29 Mar 21	49.50000 -0.11	49.50	49.00	49.50	17,763
26 Mar 21	49.61000 -0.39	49.61	49.61	49.61	12,809
25 Mar 21	50.00000 +0.00	50.00	49.61	50.00	20,079
24 Mar 21	50.00000 +0.79	51.60	49.51	50.00	76,766
23 Mar 21	49.21000 -0.79	49.21	49.21	49.21	1,000
22 Mar 21	50.00000 +0.00	51.79	48.00	50.00	25,775
19 Mar 21	50.00000 +0.00	50.93	49.10	50.00	27,768
18 Mar 21	50.00000 +0.50	51.07	48.81	49.50	11,912,605
17 Mar 21	49.50000 -2.00	50.70	48.78	50.00	71,828
16 Mar 21	51.50000 +1.50	51.50	51.50	51.50	36
15 Mar 21	50.00000 +0.00	50.95	48.00	50.00	32,318
12 Mar 21	50.00000 +0.00	51.00	48.75	50.00	14,187
11 Mar 21	50.00000 +0.00	51.10	48.75	50.00	24,539
10 Mar 21	50.00000 +0.00	51.20	48.75	50.00	28,702
09 Mar 21	50.00000 +0.00	51.50	48.91	50.00	8,643
08 Mar 21	50.00000 +0.00	51.50	48.55	50.00	97,622
05 Mar 21	50.00000 +0.00	51.50	48.55	50.00	49,308
04 Mar 21	50.00000 +1.50	51.50	47.60	48.50	157,371
03 Mar 21	48.50000 +0.00	49.50	47.55	48.50	51,244
02 Mar 21	48.50000 -0.50	50.20	47.51	49.00	64,313
01 Mar 21	49.00000 -2.00	51.49	47.50	51.00	121,029
26 Feb 21	51.00000 -2.50	53.84	48.00	53.50	159,245
25 Feb 21	53.50000 +0.00	54.50	52.00	53.50	5,669
24 Feb 21	53.50000 +0.00	53.95	52.00	53.50	2,412
23 Feb 21	53.50000 -1.00	55.75	52.00	54.50	10,189
22 Feb 21	54.50000 +0.00	55.75	52.00	54.50	33,675
19 Feb 21	54.50000 -0.50	57.00	52.31	55.00	40,444
18 Feb 21	55.00000 -0.50	55.49	53.00	55.49	46,563
17 Feb 21	55.50000 +0.00	57.00	54.00	55.50	72,153
16 Feb 21	55.50000 +1.00	57.00	53.30	54.50	49,944
15 Feb 21	54.50000 -2.00	57.00	53.25	56.50	50,066
12 Feb 21	56.50000 -1.50	59.25	55.00	58.00	268,721
11 Feb 21	58.00000 +6.00	58.80	52.55	52.55	277,780
10 Feb 21	52.00000 +0.00	54.00	50.40	52.00	5,841
09 Feb 21	52.00000 +0.00	52.49	50.40	52.00	22,925
08 Feb 21	52.00000 +0.00	53.50	50.25	52.00	99,743
05 Feb 21	52.00000 +0.50	54.00	50.00	51.50	14,380
04 Feb 21	51.50000 +1.50	53.00	50.00	50.00	60,587
03 Feb 21	50.00000 +0.00	51.00	49.62	50.00	2,601
02 Feb 21	50.00000 +1.00	51.00	49.15	49.15	28,565
01 Feb 21	49.00000 +3.50	50.90	44.67	45.50	277,489
29 Jan 21	45.50000 +0.00	47.76	44.66	45.50	133,706
28 Jan 21	45.50000 -2.50	47.00	44.00	47.00	302,667
27 Jan 21	48.00000 -0.50	48.48	46.00	48.48	168,889
26 Jan 21	48.50000 -1.00	50.00	47.31	49.50	41,748
25 Jan 21	49.50000 -1.50	51.35	49.00	51.00	234,303
22 Jan 21	51.00000 +0.94	51.49	50.00	51.49	32,476
21 Jan 21	50.05500 -1.94	50.06	50.00	50.06	3,285
20 Jan 21	52.00000 +0.00	53.90	50.11	52.00	67,578
19 Jan 21	52.00000 +0.00	53.94	50.00	52.00	66,241
18 Jan 21	52.00000 +0.00	54.00	51.00	52.00	27,849
15 Jan 21	52.00000 +0.00	53.70	50.77	52.00	1,442
14 Jan 21	52.00000 +0.00	53.49	50.55	52.00	8,317
13 Jan 21	52.00000 +0.00	53.70	51.21	52.00	21,345
12 Jan 21	52.00000 +1.50	53.70	49.83	50.50	69,246
11 Jan 21	50.50000 +0.00	52.00	49.55	50.50	77,887
08 Jan 21	50.50000 +0.50	51.00	47.33	50.00	212,964
07 Jan 21	50.00000 +0.00	50.00	48.00	50.00	41,612
06 Jan 21	50.00000 +0.00	52.00	48.00	50.00	46,462
05 Jan 21	50.00000 -0.50	51.40	48.00	50.00	53,096
04 Jan 21	50.50000 -0.50	52.40	49.00	51.00	152,702
31 Dec 20	51.00000 +0.00	52.90	49.00	51.00	14,460
30 Dec 20	51.00000 +0.00	52.25	49.00	51.00	47,666
29 Dec 20	51.00000 +0.00	52.90	49.25	51.00	52,712
24 Dec 20	51.00000 +1.49	51.77	49.25	51.00	4,835
23 Dec 20	49.51100 -1.49	49.51	49.51	49.51	20,440
22 Dec 20	51.00000 +0.00	51.96	50.00	51.00	35,474
21 Dec 20	51.00000 -1.14	53.30	49.00	53.00	68,065
18 Dec 20	52.14280 -0.86	52.14	52.00	52.14	40,772
17 Dec 20	53.00000 +0.00	53.44	52.10	53.00	23,869
16 Dec 20	53.00000 +0.00	53.70	52.25	53.00	62,091
15 Dec 20	53.00000 +0.00	53.70	52.21	53.00	9,926
14 Dec 20	53.00000 +0.50	54.00	52.00	53.50	112,704
11 Dec 20	52.50000 +0.00	53.40	50.00	52.50	886,642
10 Dec 20	52.50000 +0.00	53.45	51.00	52.50	33,262
09 Dec 20	52.50000 +0.00	53.45	51.45	52.50	18,342
08 Dec 20	52.50000 -1.00	54.16	52.00	53.50	53,451
07 Dec 20	53.50000 +0.00	54.39	52.66	53.50	39,172
04 Dec 20	53.50000 +0.00	54.40	52.66	53.50	48,147
03 Dec 20	53.50000 +0.00	54.45	52.55	53.50	15,237
02 Dec 20	53.50000 +0.50	54.55	52.30	53.50	65,071
01 Dec 20	53.00000 +0.00	54.00	51.92	53.00	43,082
30 Nov 20	53.00000 +0.00	54.39	51.88	53.00	10,677
27 Nov 20	53.00000 +0.00	54.40	52.93	53.00	135,680
26 Nov 20	53.00000 -0.50	54.75	52.76	53.50	133,164
25 Nov 20	53.50000 +0.00	55.00	52.73	53.50	42,361
24 Nov 20	53.50000 +2.00	54.90	50.81	51.50	62,904
23 Nov 20	51.50000 +2.50	52.99	48.10	49.00	199,152
20 Nov 20	49.00000 +1.50	49.00	47.22	47.50	92,900
19 Nov 20	47.50000 +0.50	48.68	47.00	47.00	116,591
18 Nov 20	47.00000 +0.00	47.99	46.28	47.00	12,501
17 Nov 20	47.00000 +0.00	47.99	46.28	47.00	35,512
16 Nov 20	47.00000 -0.50	47.99	46.15	47.50	44,924
13 Nov 20	47.50000 +0.00	48.50	46.90	47.50	72,345
12 Nov 20	47.50000 +0.00	48.50	47.00	47.50	24,650
11 Nov 20	47.50000 +0.00	48.50	47.00	47.50	32,425
10 Nov 20	47.50000 +2.50	49.00	45.00	46.50	168,087
09 Nov 20	45.00000 +0.00	47.00	43.51	45.00	30,808
06 Nov 20	45.00000 +0.00	46.80	43.36	45.00	57,449
05 Nov 20	45.00000 +0.00	46.80	43.36	45.00	10,203
04 Nov 20	45.00000 +0.50	46.00	43.46	44.50	51,110
03 Nov 20	44.50000 +0.00	45.00	43.35	44.50	48,567
02 Nov 20	44.50000 +0.00	45.40	43.21	44.50	123,614
30 Oct 20	44.50000 -0.50	46.33	43.21	45.00	138,264
29 Oct 20	45.00000 +0.00	45.89	43.51	45.00	35,973
28 Oct 20	45.00000 -3.50	50.00	43.00	48.50	200,028
27 Oct 20	48.50000 +1.50	50.00	46.50	47.00	183,681
26 Oct 20	47.00000 +2.00	49.00	43.00	45.00	528,635
23 Oct 20	45.00000 +0.00	46.00	43.11	46.00	37,995
22 Oct 20	45.00000 -1.50	45.00	45.00	45.00	10,845
21 Oct 20	46.50000 +0.00	47.45	45.00	46.50	31,751
20 Oct 20	46.50000 +0.00	48.00	45.30	46.50	143,762
19 Oct 20	46.50000 +2.50	48.00	44.00	45.50	122,750
16 Oct 20	44.00000 +0.00	45.48	42.10	44.00	31,909
15 Oct 20	44.00000 +0.00	45.50	42.10	44.00	24,214
14 Oct 20	44.00000 +0.00	45.00	42.10	44.00	14,148
13 Oct 20	44.00000 -0.50	45.00	42.00	44.50	46,644
12 Oct 20	44.50000 +0.95	45.50	43.11	44.50	19,637
09 Oct 20	43.55000 -2.95	43.55	43.55	43.55	24,846
08 Oct 20	46.50000 +1.50	46.50	46.50	46.50	21,488
07 Oct 20	45.00000 +0.00	46.50	43.11	45.00	23,834
06 Oct 20	45.00000 -0.50	46.00	43.55	45.00	25,000
05 Oct 20	45.50000 -1.19	46.50	44.00	46.50	30,861
02 Oct 20	46.69000 +0.19	46.69	46.69	46.69	3,597
01 Oct 20	46.50000 +3.00	48.00	44.50	44.50	210,171
30 Sep 20	43.50000 +0.00	45.00	42.66	43.50	52,160
29 Sep 20	43.50000 +0.00	44.69	42.00	43.50	54,151
28 Sep 20	43.50000 +0.00	44.70	42.66	43.50	29,157
25 Sep 20	43.50000 +0.00	44.25	42.00	43.50	62,521
24 Sep 20	43.50000 +1.19	44.25	42.00	43.50	59,118
23 Sep 20	42.31000 -1.19	42.31	42.31	42.31	23,753
22 Sep 20	43.50000 +0.00	43.78	42.11	43.50	21,719
21 Sep 20	43.50000 -0.50	44.00	42.80	44.00	103,889
18 Sep 20	44.00000 +0.00	44.25	43.00	44.00	75,945
17 Sep 20	44.00000 +0.50	44.80	42.65	43.50	135,517
16 Sep 20	43.50000 -2.50	46.48	42.55	46.48	151,841
15 Sep 20	46.00000 +0.00	46.00	46.00	46.00	15,268
14 Sep 20	46.00000 +0.20	46.20	44.00	46.00	19,493
11 Sep 20	45.80000 -0.70	45.80	45.00	45.80	38,812
10 Sep 20	46.50000 +0.00	47.55	45.80	46.50	16,695
09 Sep 20	46.50000 +0.80	47.55	45.60	46.50	22,847
08 Sep 20	45.70000 -0.80	45.70	45.00	45.70	27,588
07 Sep 20	46.50000 -1.00	48.00	45.00	47.50	34,980
04 Sep 20	47.50000 -2.00	49.95	46.00	49.50	64,112
03 Sep 20	49.50000 +0.00	50.72	48.00	49.50	157,459
02 Sep 20	49.50000 +0.00	50.74	48.71	49.50	45,565
01 Sep 20	49.50000 +3.50	51.00	45.45	46.50	176,161
28 Aug 20	46.00000 +0.50	48.00	44.25	45.50	114,105
27 Aug 20	45.50000 +0.00	47.00	44.00	45.50	111,462
26 Aug 20	45.50000 +0.00	46.10	44.25	45.50	296,499
25 Aug 20	45.50000 +0.50	46.26	41.02	45.00	548,575
24 Aug 20	45.00000 +4.00	48.00	41.02	42.00	292,628
21 Aug 20	41.00000 -1.78	41.00	41.00	41.00	10,314
20 Aug 20	42.78000 +1.68	43.00	42.78	42.78	19,219
19 Aug 20	41.10000 -0.40	41.10	40.72	41.10	112,652
18 Aug 20	41.50000 +0.00	43.00	40.72	41.50	74,991
17 Aug 20	41.50000 +0.00	41.95	40.72	41.50	49,554
14 Aug 20	41.50000 +0.00	41.50	41.50	41.50	30,846
13 Aug 20	41.50000 +3.00	43.00	40.00	40.00	88,599
12 Aug 20	38.50000 +0.89	40.00	37.61	37.61	105,966
11 Aug 20	37.61100 +0.00	37.61	37.61	37.61	1,623
10 Aug 20	37.61100 -0.89	37.61	37.61	37.61	28,257
07 Aug 20	38.50000 +0.00	40.00	37.00	38.50	52,995
06 Aug 20	38.50000 +0.00	39.37	37.61	38.50	14,308
05 Aug 20	38.50000 +0.00	39.40	37.55	38.50	4,672
04 Aug 20	38.50000 -0.88	40.00	37.31	38.50	46,054
03 Aug 20	39.37500 +0.00	39.38	39.38	39.38	300
31 Jul 20	39.37500 +2.12	39.38	39.38	39.38	1,800
30 Jul 20	37.26000 -1.24	37.26	37.21	37.26	9,088
29 Jul 20	38.50000 +0.00	39.30	37.21	38.50	9,988
28 Jul 20	38.50000 +1.00	39.40	36.66	37.50	36,667
27 Jul 20	37.50000 +0.00	38.49	36.45	37.50	7,130
24 Jul 20	37.50000 +0.00	37.50	37.50	37.50	42,819
23 Jul 20	37.50000 +0.00	38.70	37.01	37.50	45,536
22 Jul 20	37.50000 +0.00	37.50	37.50	37.50	104,765
21 Jul 20	37.50000 -1.50	38.49	36.31	38.49	116,090
20 Jul 20	39.00000 +0.00	39.00	38.00	39.00	59,831
17 Jul 20	39.00000 -1.00	39.40	38.00	39.40	86,143
16 Jul 20	40.00000 -0.50	40.89	39.00	40.50	26,185
15 Jul 20	40.50000 +0.00	41.00	39.15	40.50	6,741
14 Jul 20	40.50000 +0.00	41.28	39.30	40.50	46,839
13 Jul 20	40.50000 +0.00	41.39	39.00	40.50	50,112
10 Jul 20	40.50000 -0.84	41.40	39.21	41.40	55,183
09 Jul 20	41.34400 +0.84	41.34	39.00	40.50	1,365,778
08 Jul 20	40.50000 +0.00	41.40	39.85	40.50	10,792
07 Jul 20	40.50000 +0.00	41.99	39.82	40.50	38,883
06 Jul 20	40.50000 +0.00	41.40	39.75	40.50	25,566
03 Jul 20	40.50000 +0.00	42.00	39.87	40.50	21,920
02 Jul 20	40.50000 +0.00	42.00	40.50	40.50	14,385
01 Jul 20	40.50000 +0.50	41.00	39.00	40.00	28,897
30 Jun 20	40.00000 +0.00	40.98	39.89	40.00	55,890
29 Jun 20	40.00000 +0.50	40.98	38.31	39.50	256,110
26 Jun 20	39.50000 +0.50	40.74	38.35	39.00	330,849
25 Jun 20	39.00000 +0.00	39.90	38.61	39.00	40,362
24 Jun 20	39.00000 +0.00	39.90	38.25	39.00	159,180
23 Jun 20	39.00000 +1.00	39.88	37.60	39.00	492,858
22 Jun 20	38.00000 +2.50	40.00	35.10	35.50	536,241
19 Jun 20	35.50000 +0.00	35.50	35.25	35.50	59,568
18 Jun 20	35.50000 +3.00	36.00	32.74	32.74	255,125
17 Jun 20	32.50000 +2.00	33.00	30.31	30.50	171,749
16 Jun 20	30.50000 +0.50	31.00	26.45	29.00	469,486
15 Jun 20	30.00000 +0.00	30.39	29.35	30.00	185,637
12 Jun 20	30.00000 -0.50	30.49	29.20	30.49	44,560
11 Jun 20	30.50000 -2.50	32.45	29.00	32.45	414,812
10 Jun 20	33.00000 +0.00	33.69	32.30	33.50	35,152
09 Jun 20	33.00000 -1.00	33.00	33.00	33.00	25,000
08 Jun 20	34.00000 -0.25	34.20	34.00	34.20	88,775
05 Jun 20	34.25000 +0.00	34.50	34.00	34.25	36,253
04 Jun 20	34.25000 +0.00	34.47	34.00	34.25	47,489
03 Jun 20	34.25000 -0.25	34.45	34.10	34.45	32,415
02 Jun 20	34.50000 +0.15	35.00	34.15	34.50	26,299
01 Jun 20	34.35000 -0.15	34.35	34.31	34.35	10,258
29 May 20	34.50000 +0.25	35.00	34.31	34.50	21,830
28 May 20	34.25000 -0.25	34.25	34.21	34.25	11,052
27 May 20	34.50000 +0.50	35.00	32.00	34.00	314,182
26 May 20	34.00000 -1.88	34.85	33.00	34.50	346,879
22 May 20	35.88000 -0.12	35.88	35.20	35.88	23,600
21 May 20	36.00000 +1.75	37.70	34.90	34.90	227,496
20 May 20	34.25000 +0.33	34.85	33.76	34.25	6,595
19 May 20	33.92500 +0.17	33.92	33.92	33.92	6,421
18 May 20	33.75000 -0.50	34.78	33.50	34.25	76,508
15 May 20	34.25000 +0.00	34.25	34.25	34.25	0
14 May 20	34.25000 +0.00	35.00	33.58	34.25	35,589
13 May 20	34.25000 +0.75	34.75	33.00	33.00	100,722
12 May 20	33.50000 +1.00	33.75	32.00	32.50	69,899
11 May 20	32.50000 +1.00	33.00	31.60	32.00	129,535
07 May 20	31.50000 -0.50	31.50	31.50	31.50	27,248
06 May 20	32.00000 -1.00	33.70	31.00	33.00	93,292
05 May 20	33.00000 +0.00	33.90	32.00	33.00	15,590
04 May 20	33.00000 -0.50	34.00	31.50	33.50	47,496
01 May 20	33.50000 -1.50	34.00	33.00	34.00	33,531
30 Apr 20	35.00000 +0.00	36.00	34.00	34.50	66,492
29 Apr 20	35.00000 +0.00	35.50	33.15	35.50	57,199
28 Apr 20	35.00000 -0.50	35.00	35.00	35.00	15,000
27 Apr 20	35.50000 +1.50	35.80	33.20	34.00	102,837
24 Apr 20	34.00000 -1.00	35.50	33.00	35.00	29,768
23 Apr 20	35.00000 +2.00	36.00	33.00	34.50	60,776
22 Apr 20	33.00000 -1.50	33.00	33.00	33.00	9,585
21 Apr 20	34.50000 -0.50	35.20	33.00	34.50	10,541
20 Apr 20	35.00000 +0.50	35.20	35.00	35.00	11,309
17 Apr 20	34.50000 -0.50	35.20	34.00	35.00	43,616
16 Apr 20	35.00000 +0.00	35.00	35.00	35.00	6,192
15 Apr 20	35.00000 -1.00	37.00	34.00	36.00	199,360
14 Apr 20	36.00000 +3.00	36.00	32.15	33.00	221,958
09 Apr 20	33.00000 -1.50	34.70	32.00	34.50	59,674
08 Apr 20	34.50000 -0.25	35.00	34.00	34.75	51,952
07 Apr 20	34.75000 +1.75	35.50	33.30	33.30	158,208
06 Apr 20	33.00000 +0.10	33.40	32.15	33.00	15,961
03 Apr 20	32.90000 -0.10	32.90	31.11	32.90	59,836
02 Apr 20	33.00000 +0.00	34.00	31.60	33.50	22,401
01 Apr 20	33.00000 -0.75	33.00	33.00	33.00	50,000
31 Mar 20	33.75000 +0.00	35.00	33.00	33.75	45,886
30 Mar 20	33.75000 -1.50	34.75	32.51	34.75	38,076
27 Mar 20	35.25000 +0.00	35.92	33.75	35.25	51,142
26 Mar 20	35.25000 +1.75	35.92	32.55	33.50	84,812
25 Mar 20	33.50000 +1.50	34.70	32.30	32.30	74,831
24 Mar 20	32.00000 +1.50	32.00	31.00	31.00	32,500
23 Mar 20	30.50000 +1.00	31.00	26.55	29.50	159,240
20 Mar 20	29.50000 +3.00	30.00	27.00	27.00	235,175
19 Mar 20	26.50000 +2.00	27.00	24.75	24.75	121,455
18 Mar 20	24.50000 +0.50	25.00	22.00	23.50	221,638
17 Mar 20	24.00000 -1.50	26.00	23.10	25.50	273,177
16 Mar 20	25.50000 -7.50	32.00	24.36	32.00	323,739
13 Mar 20	33.00000 +2.00	34.00	31.25	32.00	207,820
12 Mar 20	31.00000 -5.50	35.00	30.00	35.00	361,887
11 Mar 20	36.50000 +0.00	37.00	35.04	35.50	205,767
10 Mar 20	36.50000 +2.00	38.00	35.00	35.00	371,564
09 Mar 20	34.50000 +1.00	35.00	31.45	32.50	340,513
06 Mar 20	33.50000 -3.50	38.06	33.00	37.00	326,464
05 Mar 20	37.00000 -0.50	38.00	36.00	37.50	125,349
04 Mar 20	37.50000 -0.50	38.07	37.00	38.00	140,409
03 Mar 20	38.00000 +1.00	39.25	37.25	37.25	268,087
02 Mar 20	37.00000 +0.00	39.00	36.00	37.00	590,133
28 Feb 20	37.00000 +1.50	38.70	33.31	36.00	646,873
27 Feb 20	35.50000 -4.00	39.70	35.50	39.50	412,153
26 Feb 20	39.50000 -0.50	40.00	37.00	40.00	373,799
25 Feb 20	40.00000 -1.50	42.90	39.10	41.50	399,828
24 Feb 20	41.50000 +0.50	43.88	36.82	41.00	2,077,056
21 Feb 20	41.00000 +4.50	42.00	37.56	37.56	1,145,118
20 Feb 20	36.50000 +3.50	37.00	32.35	33.00	5,123,865
19 Feb 20	33.00000 +0.00	33.89	32.35	33.00	38,213
18 Feb 20	33.00000 -1.75	34.95	32.88	34.75	299,435
17 Feb 20	34.75000 +0.00	35.10	34.25	34.75	196,010
14 Feb 20	34.75000 +2.75	35.85	33.40	33.40	1,017,431
13 Feb 20	32.00000 +0.50	33.89	30.21	32.50	4,821,553
12 Feb 20	31.50000 -0.35	31.85	30.50	31.85	82,515
11 Feb 20	31.85000 -0.15	31.85	31.85	31.85	2,781
10 Feb 20	32.00000 +0.00	32.60	31.83	32.00	104,879
07 Feb 20	32.00000 +0.00	32.60	31.81	32.00	15,801
06 Feb 20	32.00000 +0.00	32.60	31.81	32.00	3,965
05 Feb 20	32.00000 +0.00	32.60	31.75	32.00	227,294
04 Feb 20	32.00000 +1.50	32.75	30.31	30.50	204,683
03 Feb 20	30.50000 +0.00	32.00	30.00	30.50	26,241
31 Jan 20	30.50000 +0.00	32.00	29.58	30.50	15,646
30 Jan 20	30.50000 +0.00	32.00	29.56	30.50	16,250
29 Jan 20	30.50000 +0.00	32.00	29.50	30.50	68,542
28 Jan 20	30.50000 +1.00	31.00	29.25	29.50	41,090
27 Jan 20	29.50000 +0.50	30.00	28.00	29.00	289,004
24 Jan 20	29.00000 -1.50	30.45	28.00	30.45	32,972
23 Jan 20	30.50000 +0.00	30.50	29.00	30.50	57,662
22 Jan 20	30.50000 +0.50	30.80	29.11	30.50	51,561
21 Jan 20	30.00000 -1.00	30.00	29.11	30.00	35,536
20 Jan 20	31.00000 -0.50	31.58	30.00	31.50	77,091
17 Jan 20	31.50000 +0.00	31.70	30.00	31.50	38,019
16 Jan 20	31.50000 +0.30	31.70	30.00	31.50	29,427
15 Jan 20	31.20000 -0.30	31.20	30.00	31.20	131,698
14 Jan 20	31.50000 -0.50	31.50	30.00	31.50	87,373
13 Jan 20	32.00000 +0.00	32.60	31.00	32.00	76,817
10 Jan 20	32.00000 -1.00	34.00	31.00	33.00	273,287
09 Jan 20	33.00000 +0.00	33.68	32.00	33.00	398,748
08 Jan 20	33.00000 +0.50	33.90	31.66	32.50	296,269
07 Jan 20	32.50000 +0.00	33.40	32.25	32.50	156,977
06 Jan 20	32.50000 -1.00	33.65	31.55	33.50	61,203
03 Jan 20	33.50000 +0.00	33.90	32.55	33.50	98,388
02 Jan 20	33.50000 -0.50	34.30	32.20	34.00	144,007
31 Dec 19	34.00000 +0.50	34.40	33.00	33.50	106,852
30 Dec 19	33.50000 +1.50	34.45	32.00	33.50	39,334
27 Dec 19	32.00000 -1.50	32.00	32.00	32.00	14,806
24 Dec 19	33.50000 +0.50	34.50	32.00	33.50	26,811
23 Dec 19	33.00000 +0.50	35.00	32.54	32.54	275,506
20 Dec 19	32.50000 +0.50	33.00	32.00	32.00	223,254
19 Dec 19	32.00000 +2.00	32.70	29.55	31.00	301,444
18 Dec 19	30.00000 +0.50	30.80	28.25	29.50	3,422,967
17 Dec 19	29.50000 -2.50	31.99	29.00	31.50	181,580
16 Dec 19	32.00000 -2.50	34.00	31.31	34.00	611,585
13 Dec 19	34.50000 -2.50	36.35	34.00	36.35	801,395
12 Dec 19	37.00000 -1.50	39.00	36.00	39.00	165,424
11 Dec 19	38.50000 -0.50	40.49	38.00	39.00	176,179
10 Dec 19	39.00000 -4.00	42.91	38.10	42.91	473,207
09 Dec 19	43.00000 -0.50	44.49	42.00	43.50	382,576
06 Dec 19	43.50000 +0.00	45.00	42.00	43.50	713,942
05 Dec 19	43.50000 -2.50	46.50	43.00	46.00	370,959
04 Dec 19	46.00000 +4.50	46.50	40.51	41.50	962,149
03 Dec 19	41.50000 +0.50	42.95	40.75	41.00	59,084
02 Dec 19	41.00000 -3.00	43.25	39.00	43.25	347,213
29 Nov 19	44.00000 +0.00	44.40	42.00	44.00	276,639
28 Nov 19	44.00000 +3.00	65.00	41.90	41.90	124,304,096
27 Nov 19	41.00000 +1.50	42.00	39.50	39.50	536,613
26 Nov 19	39.50000 -15.10	55.00	35.10	54.50	1,284,627
25 Nov 19	54.60000 -1.20	56.50	54.60	55.50	103,691
22 Nov 19	55.80000 -0.70	56.60	55.80	56.00	27,980
21 Nov 19	56.50000 +0.00	58.00	55.56	56.50	16,619
20 Nov 19	56.50000 +1.00	57.00	55.51	55.51	33,048
19 Nov 19	55.50000 -0.70	56.19	54.56	55.50	114,887
18 Nov 19	56.20000 +0.70	56.20	56.20	56.20	13,031
15 Nov 19	55.50000 +0.00	57.00	54.50	55.50	588,418
14 Nov 19	55.50000 +0.00	56.00	54.55	55.50	627,565
13 Nov 19	55.50000 -0.50	56.40	54.35	56.00	1,238,142
12 Nov 19	56.00000 +1.00	56.70	54.40	55.00	196,890
11 Nov 19	55.00000 +0.00	55.60	54.00	55.00	204,693
08 Nov 19	55.00000 +1.00	55.90	53.61	54.50	407,989
07 Nov 19	54.00000 +0.50	55.00	53.30	53.50	249,183
06 Nov 19	53.50000 -2.00	55.70	53.20	55.50	607,240
05 Nov 19	55.50000 -0.50	56.45	55.00	56.00	240,000
04 Nov 19	56.00000 -0.50	57.50	55.15	56.50	424,050
01 Nov 19	56.50000 +0.50	58.00	56.00	56.00	1,797,585
31 Oct 19	56.00000 +0.00	59.00	55.00	56.00	600,197
30 Oct 19	56.00000 +0.00	56.49	55.00	56.00	147,976
29 Oct 19	56.00000 +0.12	57.00	55.00	56.00	289,006
28 Oct 19	55.88000 -0.12	55.88	55.31	55.88	195,413
25 Oct 19	56.00000 +2.00	57.00	53.83	54.00	1,402,772
24 Oct 19	54.00000 +0.00	54.00	54.00	54.00	419,692
23 Oct 19	54.00000 +1.00	54.49	52.25	53.00	215,971
22 Oct 19	53.00000 -1.00	53.70	52.00	53.70	135,920
21 Oct 19	54.00000 +0.00	54.09	53.10	54.00	30,128
18 Oct 19	54.00000 +0.19	54.15	53.00	54.00	844,569
17 Oct 19	53.80500 -0.19	53.81	53.00	53.81	21,805
16 Oct 19	54.00000 +0.00	55.00	53.00	54.00	150,536
15 Oct 19	54.00000 +0.50	54.70	53.50	53.50	40,232
14 Oct 19	53.50000 +0.50	54.75	53.15	53.15	58,818
11 Oct 19	53.00000 +0.00	53.70	52.50	53.00	23,735
10 Oct 19	53.00000 +0.00	53.70	52.50	53.00	39,062
09 Oct 19	53.00000 +0.00	53.20	52.00	53.00	291,350
08 Oct 19	53.00000 -0.50	53.13	52.00	53.13	296,338
07 Oct 19	53.50000 +0.00	53.95	53.10	53.50	339,210
04 Oct 19	53.50000 +0.00	54.00	53.10	53.50	127,752
03 Oct 19	53.50000 +0.00	53.95	53.07	53.50	297,442
02 Oct 19	53.50000 +0.00	54.00	53.15	53.50	132,089
01 Oct 19	53.50000 -1.00	54.90	52.92	54.50	2,101,635
30 Sep 19	54.50000 +0.00	54.70	54.00	54.50	32,518
27 Sep 19	54.50000 +0.00	54.50	54.00	54.50	172,886
26 Sep 19	54.50000 +0.00	54.50	54.46	54.50	145,478
25 Sep 19	54.50000 +0.00	55.45	53.97	55.00	1,082,828
24 Sep 19	54.50000 -0.50	55.49	54.10	55.00	62,596
23 Sep 19	55.00000 -0.50	55.60	54.25	55.50	303,540
20 Sep 19	55.50000 +0.50	55.90	54.45	55.00	536,152
19 Sep 19	55.00000 -0.50	56.00	55.00	55.50	1,023,378
18 Sep 19	55.50000 -0.50	56.00	55.00	56.00	129,127
17 Sep 19	56.00000 +0.00	56.00	55.38	56.00	22,518
16 Sep 19	56.00000 +0.00	56.19	55.38	56.00	208,676
13 Sep 19	56.00000 +0.00	56.00	55.35	56.00	375,819
12 Sep 19	56.00000 +0.00	56.00	56.00	56.00	22,200
11 Sep 19	56.00000 +0.00	56.00	55.31	56.00	188,595
10 Sep 19	56.00000 +0.00	56.10	55.21	56.00	167,791
09 Sep 19	56.00000 +0.00	57.00	55.65	56.00	495,002
06 Sep 19	56.00000 +0.00	56.13	55.31	56.00	202,924
05 Sep 19	56.00000 +0.00	56.75	55.66	56.00	130,582
04 Sep 19	56.00000 +0.00	57.00	55.55	56.00	284,729
03 Sep 19	56.00000 +1.50	57.00	55.00	55.00	925,374
02 Sep 19	54.50000 +1.00	54.95	53.50	53.50	315,381
30 Aug 19	53.50000 -0.39	53.85	53.32	53.50	514,457
29 Aug 19	53.89000 +0.39	53.89	53.89	53.89	30,890
28 Aug 19	53.50000 +0.00	54.00	53.00	53.50	146,771
27 Aug 19	53.50000 -1.50	54.75	53.00	54.75	1,820,918
23 Aug 19	55.00000 +1.00	55.57	54.00	55.00	105,033
22 Aug 19	54.00000 -1.20	55.64	54.00	55.20	230,618
21 Aug 19	55.20000 +0.50	55.89	54.61	54.70	403,013
20 Aug 19	54.70000 +0.20	55.00	54.38	54.50	420,941
19 Aug 19	54.50000 +0.00	55.00	54.38	54.50	604,785
16 Aug 19	54.50000 +0.00	55.00	54.30	54.50	480,639
15 Aug 19	54.50000 -1.00	55.49	53.30	55.00	595,720
14 Aug 19	55.50000 +0.00	55.94	54.97	55.50	2,105,724
13 Aug 19	55.50000 +1.00	55.89	54.31	54.50	1,777,460
12 Aug 19	54.50000 +1.00	54.80	53.90	53.90	3,174,057
09 Aug 19	53.50000 +0.00	54.00	53.00	53.50	433,336
08 Aug 19	53.50000 -0.50	54.45	53.21	54.00	88,052
07 Aug 19	54.00000 +0.00	54.65	53.25	54.00	193,121
06 Aug 19	54.00000 +0.00	54.78	53.51	54.00	199,875
05 Aug 19	54.00000 -1.00	55.18	53.20	55.00	605,297
02 Aug 19	55.00000 +0.00	55.70	54.31	55.00	462,904
01 Aug 19	55.00000 -1.00	56.20	54.21	56.00	1,535,476
31 Jul 19	56.00000 +7.00	58.00	53.00	56.00	5,844,973
30 Jul 19	49.00000 -2.00	51.20	48.25	51.00	251,099
29 Jul 19	51.00000 +0.00	51.28	50.00	51.00	90,262
26 Jul 19	51.00000 +0.00	51.83	50.55	51.00	256,053
25 Jul 19	51.00000 -0.80	51.50	50.55	51.50	54,661
24 Jul 19	51.80000 +0.80	52.00	50.25	51.00	127,403
23 Jul 19	51.00000 +0.00	51.20	50.25	51.00	26,428
22 Jul 19	51.00000 +0.00	52.00	50.40	51.00	132,943
19 Jul 19	51.00000 +0.00	51.00	50.71	51.00	115,460
18 Jul 19	51.00000 +0.00	51.08	50.65	51.00	59,309
17 Jul 19	51.00000 +0.00	51.20	50.55	51.00	119,458
16 Jul 19	51.00000 +0.00	51.23	50.41	51.00	170,102
15 Jul 19	51.00000 +0.00	52.00	50.35	51.00	119,614
12 Jul 19	51.00000 -1.00	51.50	50.35	51.50	322,871
11 Jul 19	52.00000 +1.00	52.00	50.41	51.00	347,579
10 Jul 19	51.00000 +0.00	51.50	50.41	51.00	264,930
09 Jul 19	51.00000 +0.00	51.00	50.35	51.00	176,533
08 Jul 19	51.00000 +1.00	52.00	49.75	50.00	92,411
05 Jul 19	50.00000 +0.00	50.50	49.55	50.00	102,074
04 Jul 19	50.00000 -0.50	50.90	49.51	50.50	139,697
03 Jul 19	50.50000 +0.00	51.00	50.00	50.50	229,037
02 Jul 19	50.50000 -1.00	51.69	50.11	51.50	403,177
01 Jul 19	51.50000 +1.00	51.80	50.00	50.50	623,663
28 Jun 19	50.50000 +0.50	51.00	50.00	50.00	301,874
27 Jun 19	50.00000 +0.00	51.00	49.40	50.00	120,071
26 Jun 19	50.00000 -0.50	51.35	49.50	50.50	384,523
25 Jun 19	50.50000 -2.00	52.70	49.90	52.50	507,282
24 Jun 19	52.50000 +0.00	53.00	51.51	52.50	708,400
21 Jun 19	52.50000 +2.00	53.00	50.00	50.50	1,673,620
20 Jun 19	50.50000 -0.50	51.00	50.00	51.00	141,533
19 Jun 19	51.00000 +0.00	52.40	50.00	52.00	365,344
18 Jun 19	51.00000 +1.00	52.00	49.80	50.00	1,422,229
17 Jun 19	50.00000 +5.50	50.70	44.31	45.00	3,115,231
14 Jun 19	44.50000 +0.50	46.00	43.00	44.00	149,677
13 Jun 19	44.00000 -0.50	45.00	43.10	44.00	188,554
12 Jun 19	44.50000 +0.50	47.00	44.00	47.00	649,708
11 Jun 19	44.00000 +0.00	45.00	43.00	44.00	62,906
10 Jun 19	44.00000 +1.00	44.90	42.30	43.00	68,013
07 Jun 19	43.00000 +0.00	44.00	42.00	43.00	250,439
06 Jun 19	43.00000 -1.00	44.49	42.50	44.00	81,793
05 Jun 19	44.00000 +0.00	44.92	43.00	44.00	35,700
04 Jun 19	44.00000 -0.50	45.00	42.60	44.50	109,597
03 Jun 19	44.50000 +3.15	44.90	41.00	42.00	285,103
31 May 19	41.35000 +0.00	41.35	41.00	41.35	8,046
30 May 19	41.35000 -0.65	41.35	41.21	41.35	35,849
29 May 19	42.00000 -0.50	42.50	41.35	42.50	47,403
28 May 19	42.50000 +0.00	42.89	41.51	42.50	194,155
24 May 19	42.50000 +1.50	43.00	41.31	41.31	188,528
23 May 19	41.00000 -1.25	41.85	40.50	41.85	236,824
22 May 19	42.25000 -0.75	43.53	41.50	43.00	126,400
21 May 19	43.00000 +0.00	43.60	42.10	43.00	44,058
20 May 19	43.00000 -0.50	43.95	43.00	43.50	567,840
17 May 19	43.50000 -0.50	44.45	43.00	44.00	284,475
16 May 19	44.00000 -1.00	46.00	43.00	45.00	289,743
15 May 19	45.00000 +4.51	45.00	42.30	42.30	577,266
14 May 19	40.49000 -1.01	40.49	39.50	40.49	151,836
13 May 19	41.50000 +0.00	42.50	40.00	41.50	121,807
10 May 19	41.50000 +0.00	42.30	40.55	41.50	57,371
09 May 19	41.50000 -0.50	42.40	40.25	42.00	125,845
08 May 19	42.00000 +0.00	42.45	41.00	42.00	76,996
07 May 19	42.00000 -1.00	43.65	41.00	43.00	108,833
03 May 19	43.00000 -0.50	44.45	42.00	43.50	94,839
02 May 19	43.50000 +0.50	44.49	42.00	43.00	41,817
01 May 19	43.00000 -2.00	44.75	42.00	44.75	222,131
30 Apr 19	45.00000 +2.00	45.00	42.65	43.00	545,707
29 Apr 19	43.00000 +0.00	43.89	42.51	43.00	89,166
26 Apr 19	43.00000 -0.50	43.40	42.50	43.40	87,676
25 Apr 19	43.50000 +1.50	44.00	42.35	42.35	206,729
24 Apr 19	42.00000 -1.00	44.00	41.53	43.50	177,652
23 Apr 19	43.00000 +2.00	44.00	40.35	41.00	314,159
18 Apr 19	41.00000 +0.50	42.00	39.51	40.50	153,421
17 Apr 19	40.50000 +1.50	41.00	38.60	39.00	121,080
16 Apr 19	39.00000 +1.00	39.90	37.55	38.00	99,181
15 Apr 19	38.00000 +0.50	38.99	37.55	37.55	66,234
12 Apr 19	37.50000 -1.50	38.31	37.10	38.31	102,486
11 Apr 19	39.00000 -0.50	39.45	38.25	39.45	128,059
10 Apr 19	39.50000 +0.00	40.33	38.66	39.50	41,700
09 Apr 19	39.50000 +0.50	40.50	38.61	39.00	126,049
08 Apr 19	39.00000 +0.00	39.50	38.00	39.00	62,832
05 Apr 19	39.00000 -2.00	41.81	38.61	41.00	190,177
04 Apr 19	41.00000 +0.50	42.00	40.60	40.60	441,886
03 Apr 19	40.50000 +2.50	41.49	37.51	38.00	127,664
02 Apr 19	38.00000 -1.00	40.00	38.00	39.00	493,887
01 Apr 19	39.00000 +3.50	39.50	35.90	35.90	448,388
29 Mar 19	35.50000 +0.00	35.94	35.00	35.50	520,126
28 Mar 19	35.50000 -0.50	36.00	35.00	36.00	136,526
27 Mar 19	36.00000 +0.01	36.00	35.28	36.00	233,746
26 Mar 19	35.99000 -0.01	35.99	35.50	35.99	72,623
25 Mar 19	36.00000 -0.50	36.70	34.00	36.50	324,966
22 Mar 19	36.50000 -2.50	38.25	35.00	38.25	679,817
21 Mar 19	39.00000 -2.00	40.50	37.00	40.50	475,297
20 Mar 19	41.00000 -0.50	41.00	39.40	41.00	262,931
19 Mar 19	41.50000 -0.50	42.00	41.00	42.00	112,188
18 Mar 19	42.00000 -0.50	42.00	41.21	42.00	300,123
15 Mar 19	42.50000 +0.00	42.90	42.00	42.50	151,276
14 Mar 19	42.50000 -1.50	43.25	42.00	43.25	149,160
13 Mar 19	44.00000 -0.50	45.00	43.30	44.50	58,106
12 Mar 19	44.50000 -1.00	45.00	44.25	45.00	93,121
11 Mar 19	45.50000 +0.00	46.74	44.50	45.50	56,914
08 Mar 19	45.50000 +0.50	46.80	44.00	45.00	64,238
07 Mar 19	45.00000 +0.00	45.75	44.15	45.00	84,308
06 Mar 19	45.00000 +0.00	45.68	44.15	45.00	10,048
05 Mar 19	45.00000 +1.00	46.00	44.11	45.50	75,951
04 Mar 19	44.00000 +0.00	46.19	44.00	45.50	64,895
01 Mar 19	44.00000 +0.00	46.49	44.00	44.00	172,122
28 Feb 19	44.00000 +0.00	44.89	43.85	44.00	44,226
27 Feb 19	44.00000 -0.15	45.00	43.00	44.00	81,950
26 Feb 19	44.15500 -0.85	45.19	44.15	45.00	95,881
25 Feb 19	45.00000 +0.50	45.50	43.33	44.50	319,585
22 Feb 19	44.50000 -0.50	45.40	43.33	45.00	79,701
21 Feb 19	45.00000 -1.00	46.00	44.10	46.00	162,458
20 Feb 19	46.00000 +0.00	46.60	45.35	46.00	91,729
19 Feb 19	46.00000 -1.50	47.70	45.31	47.50	244,881
18 Feb 19	47.50000 +2.50	49.00	45.10	45.10	679,190
15 Feb 19	45.00000 -0.50	47.00	44.75	45.50	488,162
14 Feb 19	45.50000 +0.50	46.00	44.11	45.00	531,540
13 Feb 19	45.00000 +0.00	45.80	44.00	45.00	297,221
12 Feb 19	45.00000 +3.00	45.70	41.51	42.00	845,604
11 Feb 19	42.00000 +2.00	42.50	37.00	40.00	473,670
08 Feb 19	40.00000 -1.50	41.80	39.00	41.50	483,092
07 Feb 19	41.50000 -2.50	44.49	41.00	44.00	351,356
06 Feb 19	44.00000 +0.00	44.80	43.21	44.00	190,747
05 Feb 19	44.00000 -0.10	45.80	43.00	45.80	2,548,334
04 Feb 19	44.10000 +0.10	45.00	44.10	44.50	75,640
01 Feb 19	44.00000 +0.00	44.90	43.31	44.00	72,231
31 Jan 19	44.00000 -1.50	46.00	43.31	45.50	134,624
30 Jan 19	45.50000 +0.00	46.00	45.10	45.50	26,066
29 Jan 19	45.50000 -0.50	46.49	45.11	46.00	87,807
28 Jan 19	46.00000 -0.50	46.80	46.00	46.50	55,265
25 Jan 19	46.50000 +0.00	46.90	46.00	46.50	181,939
24 Jan 19	46.50000 +0.00	46.80	46.31	46.50	22,311
23 Jan 19	46.50000 +0.00	47.00	46.22	46.50	124,956
22 Jan 19	46.50000 +1.70	47.00	44.75	44.80	375,919
21 Jan 19	44.80000 +0.00	45.50	44.61	44.80	81,840
18 Jan 19	44.80000 +0.00	45.50	44.55	44.80	20,063
17 Jan 19	44.80000 +0.00	45.50	44.24	44.80	20,000
16 Jan 19	44.80000 +0.63	45.35	44.17	44.80	15,000
15 Jan 19	44.17500 -0.83	44.17	44.15	44.17	12,487
14 Jan 19	45.00000 -2.00	46.50	45.00	46.50	70,647
11 Jan 19	47.00000 +0.50	47.50	46.10	46.50	1,923,063
10 Jan 19	46.50000 +0.00	47.80	46.30	46.50	18,879
09 Jan 19	46.50000 +0.00	47.10	45.55	46.50	103,181
08 Jan 19	46.50000 +0.50	47.47	44.00	46.00	275,004
07 Jan 19	46.00000 +2.50	46.90	43.00	43.50	245,818
04 Jan 19	43.50000 +0.45	43.90	43.00	43.50	8,440
03 Jan 19	43.05000 -0.45	43.05	43.05	43.05	2,562
02 Jan 19	43.50000 +0.00	43.90	43.05	43.50	7,778
31 Dec 18	43.50000 +0.00	43.75	43.05	43.50	112,647
28 Dec 18	43.50000 -0.50	43.99	43.30	43.99	67,680
27 Dec 18	44.00000 +0.50	44.40	43.00	43.50	51,823
24 Dec 18	43.50000 +0.00	43.50	43.50	43.50	0
21 Dec 18	43.50000 +0.00	43.50	43.50	43.50	0
20 Dec 18	43.50000 -1.79	45.00	43.08	45.00	819,903
19 Dec 18	45.29000 -0.71	45.29	45.25	45.29	79,156
18 Dec 18	46.00000 +0.00	46.03	45.00	46.00	226,834
17 Dec 18	46.00000 +0.00	46.50	45.00	46.00	360,097
14 Dec 18	46.00000 +1.00	46.80	44.50	46.00	763,487
13 Dec 18	45.00000 +0.50	45.80	45.00	45.00	46,410
12 Dec 18	44.50000 +1.00	45.80	42.00	43.50	582,800
11 Dec 18	43.50000 +0.00	44.65	43.01	43.50	88,691
10 Dec 18	43.50000 +0.50	44.75	43.00	43.00	42,256
07 Dec 18	43.00000 +0.50	43.00	42.40	42.50	119,356
06 Dec 18	42.50000 -1.50	43.00	42.00	43.00	944,220
05 Dec 18	44.00000 +0.00	44.00	43.00	44.00	22,000
04 Dec 18	44.00000 +0.00	44.25	43.00	44.00	399,691
03 Dec 18	44.00000 +0.00	44.29	43.00	44.00	264,245
30 Nov 18	44.00000 +0.70	44.00	42.50	43.30	255,856
29 Nov 18	43.30000 -0.20	43.38	43.00	43.38	131,917
28 Nov 18	43.50000 +0.00	43.50	43.00	43.50	189,564
27 Nov 18	43.50000 -0.50	44.30	43.00	44.00	60,000
26 Nov 18	44.00000 +0.00	44.38	43.00	44.00	84,752
23 Nov 18	44.00000 +0.51	44.45	43.50	44.00	24,369
22 Nov 18	43.49000 -0.51	43.49	43.35	43.49	75,344
21 Nov 18	44.00000 +0.50	44.70	43.21	43.50	152,649
20 Nov 18	43.50000 -1.63	45.00	42.00	45.00	1,378,797
19 Nov 18	45.12500 -0.38	45.13	45.00	45.13	259,844
16 Nov 18	45.50000 +0.00	45.94	45.10	45.50	74,243
15 Nov 18	45.50000 +0.00	46.00	45.00	45.50	112,804
14 Nov 18	45.50000 +0.00	46.00	45.00	45.50	398,472
13 Nov 18	45.50000 -0.50	46.50	45.00	46.00	158,971
12 Nov 18	46.00000 +2.00	47.89	43.61	44.00	821,915
09 Nov 18	44.00000 +0.00	44.44	43.61	44.00	87,285
08 Nov 18	44.00000 +0.00	44.50	43.55	44.00	75,590
07 Nov 18	44.00000 +0.00	44.20	43.21	44.00	148,065
06 Nov 18	44.00000 -0.50	45.49	42.50	44.50	570,572
05 Nov 18	44.50000 -0.50	45.49	44.00	45.00	203,700
02 Nov 18	45.00000 +0.50	46.00	43.00	44.00	381,968
01 Nov 18	44.50000 +8.50	44.90	40.00	40.50	1,422,225
31 Oct 18	36.00000 +3.00	36.80	33.00	33.00	317,330
30 Oct 18	33.00000 +0.70	34.00	32.00	32.30	240,175
29 Oct 18	32.30000 -0.80	32.95	32.20	32.90	198,080
26 Oct 18	33.10000 -0.02	33.50	32.20	33.00	154,286
25 Oct 18	33.12100 -2.38	35.00	33.12	35.00	385,188
24 Oct 18	35.50000 +0.00	35.50	35.00	35.50	188,455
23 Oct 18	35.50000 +0.19	35.90	35.25	35.50	617,738
22 Oct 18	35.31000 -0.69	35.31	35.24	35.31	86,787
19 Oct 18	36.00000 +0.00	36.70	35.31	36.00	72,447
18 Oct 18	36.00000 +0.00	36.90	35.50	36.00	50,542
17 Oct 18	36.00000 +0.00	36.00	35.00	36.00	126,369
16 Oct 18	36.00000 -1.00	37.20	35.21	37.00	57,126
15 Oct 18	37.00000 +0.50	37.30	36.00	36.50	93,493
12 Oct 18	36.50000 +2.20	36.64	33.70	34.30	280,991
11 Oct 18	34.30000 -0.20	34.90	32.00	33.50	988,861
10 Oct 18	34.50000 -3.80	37.60	34.50	37.60	1,126,594
09 Oct 18	38.30000 -4.70	42.25	36.21	42.25	1,485,449
08 Oct 18	43.00000 -1.20	43.51	42.21	43.51	437,670
05 Oct 18	44.20000 +0.00	44.65	43.40	44.20	423,395
04 Oct 18	44.20000 +0.00	44.90	43.40	44.20	86,120
03 Oct 18	44.20000 +0.00	44.80	44.00	44.20	191,017
02 Oct 18	44.20000 +0.00	44.75	44.00	44.20	111,964
01 Oct 18	44.20000 +0.00	44.75	44.00	44.20	61,097
28 Sep 18	44.20000 +0.00	44.80	44.00	44.20	69,177
27 Sep 18	44.20000 +0.00	44.80	44.00	44.20	70,144
26 Sep 18	44.20000 +0.00	44.90	43.65	44.20	259,703
25 Sep 18	44.20000 +0.00	44.95	44.10	44.20	31,771
24 Sep 18	44.20000 -0.30	45.00	44.10	44.50	99,518
21 Sep 18	44.50000 +0.90	44.70	43.00	43.60	213,269
20 Sep 18	43.60000 -1.50	45.70	43.31	45.10	432,632
19 Sep 18	45.10000 -3.40	48.75	42.96	48.50	778,343
18 Sep 18	48.50000 +2.50	49.00	45.60	46.00	364,479
17 Sep 18	46.00000 +2.50	47.00	42.30	43.00	547,448
14 Sep 18	43.50000 +1.00	43.50	42.00	42.50	351,571
13 Sep 18	42.50000 -3.00	45.10	42.00	45.10	536,910
12 Sep 18	45.50000 -0.50	46.40	45.00	46.00	51,252
11 Sep 18	46.00000 +0.00	46.50	45.00	46.00	33,873
10 Sep 18	46.00000 -1.50	47.85	45.20	47.50	256,413
07 Sep 18	47.50000 +0.00	48.20	47.00	47.50	121,896
06 Sep 18	47.50000 +1.80	48.31	45.60	45.70	231,831
05 Sep 18	45.70000 +0.10	46.40	45.60	45.70	2,143,508
04 Sep 18	45.60000 -0.10	46.21	45.39	45.70	138,078
03 Sep 18	45.70000 +0.00	46.12	45.31	45.70	64,792
31 Aug 18	45.70000 -1.30	47.40	45.10	47.00	179,053
30 Aug 18	47.00000 +0.00	47.65	46.00	47.00	242,564
29 Aug 18	47.00000 +0.00	47.65	46.51	47.00	323,916
28 Aug 18	47.00000 +0.00	47.50	46.27	47.00	323,178
24 Aug 18	47.00000 -0.40	47.50	46.20	47.00	257,735
23 Aug 18	47.40000 +1.60	47.40	45.25	45.80	674,764
22 Aug 18	45.80000 +0.30	47.00	45.00	45.50	1,936,724
21 Aug 18	45.50000 +0.50	46.89	45.00	45.20	653,342
20 Aug 18	45.00000 +1.00	45.00	43.20	44.00	155,205
17 Aug 18	44.00000 +0.70	44.17	43.00	43.50	309,000
16 Aug 18	43.30000 -0.70	43.30	43.00	43.30	10,478
15 Aug 18	44.00000 +0.00	44.50	43.00	44.00	208,025
14 Aug 18	44.00000 -0.40	45.25	43.40	44.40	554,718
13 Aug 18	44.40000 +0.00	45.00	43.40	44.40	113,119
10 Aug 18	44.40000 +0.00	45.10	44.00	44.40	100,296
09 Aug 18	44.40000 +2.90	45.90	43.50	44.00	3,514,146
08 Aug 18	41.50000 +0.00	41.90	41.50	41.50	237,104
07 Aug 18	41.50000 +1.50	42.00	41.00	41.00	1,042,839
06 Aug 18	40.00000 +0.60	41.00	39.60	39.60	190,530
03 Aug 18	39.40000 -0.08	39.67	39.40	39.40	16,576
02 Aug 18	39.48000 +0.06	39.67	39.48	39.48	22,100
01 Aug 18	39.41600 +0.02	39.55	39.42	39.42	51,023
31 Jul 18	39.40000 +0.00	39.60	39.38	39.40	95,489
30 Jul 18	39.40000 +0.00	39.75	39.30	39.40	130,661
27 Jul 18	39.40000 -1.08	40.40	39.25	40.30	239,343
26 Jul 18	40.47990 -0.02	40.48	40.08	40.48	61,000
25 Jul 18	40.50000 +0.00	41.00	40.10	40.50	82,173
24 Jul 18	40.50000 +1.73	40.80	39.50	39.50	228,975
23 Jul 18	38.77000 +0.07	39.40	38.77	38.77	25,061
20 Jul 18	38.70000 -0.80	39.38	38.31	39.38	135,200
19 Jul 18	39.50000 -1.00	41.00	39.00	40.50	279,097
18 Jul 18	40.50000 -0.80	41.25	40.25	40.80	133,103
17 Jul 18	41.30000 +1.80	41.90	39.70	39.70	1,337,493
16 Jul 18	39.50000 +0.10	40.00	39.25	39.25	290,397
13 Jul 18	39.40000 +0.20	40.00	39.40	39.40	15,423
12 Jul 18	39.20000 +0.20	40.00	39.20	39.20	113,551
11 Jul 18	39.00000 +0.00	39.50	38.90	39.00	242,791
10 Jul 18	39.00000 +0.00	39.90	38.80	39.00	42,115
09 Jul 18	39.00000 +1.00	39.90	37.05	38.00	819,867
06 Jul 18	38.00000 +0.00	39.00	37.32	38.00	294,155
05 Jul 18	38.00000 +0.00	38.25	37.00	38.00	104,674
04 Jul 18	38.00000 +0.20	38.50	36.39	37.80	205,904
03 Jul 18	37.80000 +0.00	37.85	37.00	37.80	38,591
02 Jul 18	37.80000 +0.80	38.60	37.00	37.00	219,587
29 Jun 18	37.00000 +0.80	37.00	35.60	36.30	236,983
28 Jun 18	36.20000 -0.30	36.20	35.60	36.20	47,399
27 Jun 18	36.50000 +0.00	36.67	36.00	36.30	24,982
26 Jun 18	36.50000 +1.00	36.90	35.00	35.50	214,654
25 Jun 18	35.50000 -2.97	38.00	35.28	38.00	845,397
22 Jun 18	38.47500 -0.03	38.47	38.00	38.47	17,605
21 Jun 18	38.50000 +0.00	39.00	37.50	38.50	102,276
20 Jun 18	38.50000 -1.00	42.00	38.00	41.00	523,213
19 Jun 18	39.50000 -0.50	40.70	39.00	40.00	303,647
18 Jun 18	40.00000 +0.00	40.75	39.13	40.00	132,902
15 Jun 18	40.00000 +0.00	40.67	39.00	40.00	253,042
14 Jun 18	40.00000 +0.00	40.83	39.00	40.00	283,106
13 Jun 18	40.00000 -1.00	42.00	39.31	41.00	225,367
12 Jun 18	41.00000 +3.50	41.40	38.00	38.00	1,367,711
11 Jun 18	37.50000 +0.50	38.00	37.00	37.00	167,669
08 Jun 18	37.00000 +0.00	38.00	36.85	37.00	275,498
07 Jun 18	37.00000 +0.00	38.00	37.00	37.00	69,616
06 Jun 18	37.00000 +1.50	38.00	35.30	35.50	981,182
05 Jun 18	35.50000 +0.50	36.00	35.35	35.35	281,827
04 Jun 18	35.00000 +0.50	35.15	34.25	34.50	511,797
01 Jun 18	34.50000 -0.80	35.00	34.00	35.00	296,516
31 May 18	35.30000 +0.00	35.50	34.66	35.30	95,155
30 May 18	35.30000 +1.50	36.00	33.80	33.80	553,957
29 May 18	33.80000 -0.20	34.60	33.31	33.80	20,304,092
25 May 18	34.00000 +0.50	34.50	34.00	34.00	66,775
24 May 18	33.50000 +0.00	34.00	33.10	33.50	359,772
23 May 18	33.50000 -0.80	34.60	33.00	34.30	230,948
22 May 18	34.30000 +0.00	34.60	34.20	34.30	96,422
21 May 18	34.30000 +0.00	34.39	34.00	34.30	266,094
18 May 18	34.30000 +0.20	34.39	33.65	34.10	306,831
17 May 18	34.10000 +0.60	34.49	33.00	33.50	477,776
16 May 18	33.50000 +0.00	33.90	33.00	33.50	842,129
15 May 18	33.50000 +2.00	34.00	31.26	31.50	3,410,089
14 May 18	31.50000 +0.00	32.00	30.96	31.50	292,207
11 May 18	31.50000 +0.00	31.99	31.31	31.50	827,441
10 May 18	31.50000 -0.30	32.00	31.00	31.50	1,015,384
09 May 18	31.80000 +0.30	31.95	31.80	31.80	518,617
08 May 18	31.50000 +0.20	32.00	30.65	31.30	1,047,493
04 May 18	31.30000 +2.80	31.30	28.70	28.70	2,260,661
03 May 18	28.50000 +0.50	29.00	27.70	28.00	1,162,768
02 May 18	28.00000 +0.00	28.74	27.42	28.00	569,837
01 May 18	28.00000 +0.00	28.54	27.70	28.00	95,388
30 Apr 18	28.00000 +0.00	28.55	27.90	28.00	312,386
27 Apr 18	28.00000 +0.00	28.59	27.90	28.00	132,787
26 Apr 18	28.00000 -0.30	28.38	27.80	28.00	58,239
25 Apr 18	28.30000 +0.30	28.59	28.30	28.30	123,005
24 Apr 18	28.00000 +0.00	28.40	27.55	28.00	108,332
23 Apr 18	28.00000 -0.40	28.60	27.50	28.50	695,903
20 Apr 18	28.40000 -0.10	28.40	28.00	28.40	109,163
19 Apr 18	28.50000 +0.00	28.65	28.00	28.50	269,530
18 Apr 18	28.50000 +0.67	29.00	28.00	28.00	319,766
17 Apr 18	27.83500 +0.71	27.85	27.83	27.83	47,934
16 Apr 18	27.12500 -0.38	27.13	27.13	27.13	12,500
13 Apr 18	27.50000 +0.00	27.90	27.00	27.50	124,866
12 Apr 18	27.50000 +0.00	27.60	27.12	27.50	86,817
11 Apr 18	27.50000 -0.30	27.90	27.26	27.80	5,356,690
10 Apr 18	27.80000 +0.30	28.90	27.25	28.30	241,806
09 Apr 18	27.50000 +0.00	28.00	27.00	27.50	274,925
06 Apr 18	27.50000 +0.00	28.00	27.25	27.50	20,742
05 Apr 18	27.50000 +0.70	28.00	27.00	27.00	82,670
04 Apr 18	26.80000 +0.00	27.35	26.00	26.80	382,512
03 Apr 18	26.80000 -0.40	27.42	26.40	27.20	11,690
29 Mar 18	27.20000 +1.40	27.42	26.00	26.50	210,070
28 Mar 18	25.80000 +0.00	26.00	25.62	25.80	68,885
27 Mar 18	25.80000 -0.70	26.70	25.62	26.50	166,827
26 Mar 18	26.50000 +0.40	26.90	25.10	26.10	670,388
23 Mar 18	26.10000 -1.50	27.00	25.33	27.00	641,555
22 Mar 18	27.60000 +0.00	28.10	27.00	27.60	525,994
21 Mar 18	27.60000 -0.90	28.00	27.10	28.00	179,522
20 Mar 18	28.50000 +0.00	28.75	28.00	28.50	254,941
19 Mar 18	28.50000 +0.00	29.00	28.20	28.50	470,000
16 Mar 18	28.50000 -0.50	29.49	28.35	29.00	290,500
15 Mar 18	29.00000 +0.10	29.49	28.90	28.90	104,586
14 Mar 18	28.90000 -0.10	29.49	28.55	29.00	41,230
13 Mar 18	29.00000 +0.00	29.49	29.00	29.00	172,246
12 Mar 18	29.00000 +0.00	29.50	28.83	29.00	107,419
09 Mar 18	29.00000 +0.00	29.49	28.67	29.00	94,014
08 Mar 18	29.00000 +0.50	29.49	28.27	28.50	527,364
07 Mar 18	28.50000 -0.70	29.25	28.15	29.00	70,759
06 Mar 18	29.20000 +1.70	29.40	28.71	28.71	743,439
05 Mar 18	27.50000 +0.00	27.90	27.22	27.50	97,880
02 Mar 18	27.50000 +0.00	27.67	27.21	27.50	61,043
01 Mar 18	27.50000 +0.30	28.00	26.88	27.20	2,160,895
28 Feb 18	27.20000 -0.30	27.95	26.80	27.50	135,202
27 Feb 18	27.50000 +0.30	28.00	26.50	27.20	2,867,808
26 Feb 18	27.20000 +1.50	27.40	25.80	25.80	2,065,343
23 Feb 18	25.70000 +0.40	26.09	25.25	25.30	604,302
22 Feb 18	25.30000 -0.70	27.70	25.00	26.20	534,505
21 Feb 18	26.00000 +0.80	26.20	25.00	25.20	176,341
20 Feb 18	25.20000 +1.10	25.40	23.81	24.10	1,056,049
19 Feb 18	24.10000 +0.70	24.50	23.75	23.75	681,644
16 Feb 18	23.40000 +1.20	23.77	22.60	23.10	336,015
15 Feb 18	22.20000 +0.20	22.40	22.11	22.20	232,989
14 Feb 18	22.00000 -0.50	22.00	22.00	22.00	150,000
13 Feb 18	22.50000 -0.94	23.00	22.20	23.00	252,021
12 Feb 18	23.44000 -0.06	23.80	23.44	23.50	334,384
09 Feb 18	23.50000 +0.20	23.60	22.90	23.30	410,989
08 Feb 18	23.30000 +0.90	24.90	23.00	24.20	336,088
07 Feb 18	22.40000 +1.40	22.90	21.40	21.40	429,657
06 Feb 18	21.00000 -0.30	21.40	20.60	21.00	256,139
05 Feb 18	21.30000 +0.00	21.60	21.10	21.30	153,048
02 Feb 18	21.30000 +0.70	21.60	21.00	21.00	0
01 Feb 18	20.60000 +0.00	21.00	20.26	20.50	31,848
31 Jan 18	20.60000 +0.10	20.90	20.60	20.60	74,950
30 Jan 18	20.50000 -0.10	20.80	20.20	20.60	196,851
29 Jan 18	20.60000 +0.00	20.85	20.25	20.60	105,612
26 Jan 18	20.60000 +0.00	22.00	20.20	20.60	235,000
25 Jan 18	20.60000 -0.40	21.50	20.20	21.50	433,197
24 Jan 18	21.00000 +1.74	21.44	19.50	19.50	4,496,318
23 Jan 18	19.26000 -0.24	19.26	19.26	19.26	2,000
22 Jan 18	19.50000 -0.42	20.00	19.31	19.50	140,307
19 Jan 18	19.92200 +0.03	19.92	19.92	19.92	25,000
18 Jan 18	19.89000 +0.39	20.00	19.89	19.89	215,044
17 Jan 18	19.50000 +0.08	19.93	19.21	19.50	78,501
16 Jan 18	19.42250 -0.08	19.42	19.00	19.42	43,313
15 Jan 18	19.50000 +0.00	19.94	19.42	19.50	43,496
12 Jan 18	19.50000 +0.00	19.95	19.32	19.50	58,000
11 Jan 18	19.50000 +0.00	19.97	19.32	19.50	26,500
10 Jan 18	19.50000 +0.25	20.49	19.49	19.49	277,582
09 Jan 18	19.25000 +1.00	19.50	18.49	18.49	729,079
08 Jan 18	18.25000 +0.00	18.50	18.15	18.25	113,431
05 Jan 18	18.25000 +0.00	18.48	18.15	18.25	4,030
04 Jan 18	18.25000 +0.00	18.50	18.15	18.25	27,500
03 Jan 18	18.25000 +0.50	18.50	17.83	17.83	95,065
02 Jan 18	17.75000 -0.15	17.75	17.70	17.75	19,958
29 Dec 17	17.90000 +0.15	17.90	17.90	17.90	55,000
28 Dec 17	17.75000 +0.00	17.75	17.75	17.75	0
27 Dec 17	17.75000 +0.10	17.75	17.65	17.75	11,773
22 Dec 17	17.65000 -0.70	17.65	17.65	17.65	7,062
21 Dec 17	18.35000 +0.35	18.35	18.35	18.35	30,000
20 Dec 17	18.00000 +0.25	18.00	17.80	18.00	25,432
19 Dec 17	17.75000 -0.38	17.75	17.75	17.75	8,571
18 Dec 17	18.12500 +0.00	18.38	17.75	18.13	105,434
15 Dec 17	18.12500 +1.25	18.43	16.67	16.88	166,087
14 Dec 17	16.87500 +0.22	16.88	16.88	16.88	0
13 Dec 17	16.65560 -0.22	16.66	16.66	16.66	1,008
12 Dec 17	16.87500 -0.13	17.13	16.63	16.88	188,447
11 Dec 17	17.00000 -0.50	17.05	17.00	17.05	54,473
08 Dec 17	17.50000 +0.30	17.50	17.50	17.50	71,500
07 Dec 17	17.20000 +0.08	17.20	17.00	17.13	200,000
06 Dec 17	17.12500 +0.13	17.20	17.00	17.13	110,000
05 Dec 17	17.00000 -0.13	17.00	17.00	17.00	5,185
04 Dec 17	17.12500 +0.00	17.17	17.00	17.13	269,546
01 Dec 17	17.12500 +0.00	17.17	17.00	17.13	54,026
30 Nov 17	17.12500 -0.25	17.40	17.13	17.38	86,742
29 Nov 17	17.37500 +0.05	17.40	17.25	17.38	5,695
28 Nov 17	17.32500 -0.30	17.33	17.33	17.33	30,000
27 Nov 17	17.62500 +0.33	17.75	17.33	17.38	149,879
24 Nov 17	17.30000 -0.08	17.30	17.30	17.30	11,700
23 Nov 17	17.37500 +0.00	17.50	17.30	17.38	1,890
22 Nov 17	17.37500 +0.00	17.50	17.30	17.38	46,432
21 Nov 17	17.37500 -0.75	17.80	17.30	17.80	171,536
20 Nov 17	18.12500 +0.13	18.13	18.13	18.13	0
17 Nov 17	18.00000 -0.13	18.00	17.78	18.00	44,960
16 Nov 17	18.12500 +0.23	18.13	17.90	17.90	90,000
15 Nov 17	17.90000 +0.02	17.90	17.90	17.90	25,000
14 Nov 17	17.87500 -0.25	18.11	17.75	18.11	288,947
13 Nov 17	18.12500 -0.13	18.13	18.00	18.13	37,700
10 Nov 17	18.25000 +0.00	18.35	17.80	18.25	288,000
09 Nov 17	18.25000 +0.00	18.25	18.25	18.25	0
08 Nov 17	18.25000 +0.00	18.35	18.15	18.25	60,147
07 Nov 17	18.25000 -0.50	18.50	18.00	18.50	271,065
06 Nov 17	18.75000 -0.63	19.30	18.50	19.30	226,914
03 Nov 17	19.37500 -0.13	19.63	18.75	19.50	295,289
02 Nov 17	19.50000 +2.38	20.50	18.90	18.90	1,523,558
01 Nov 17	17.12500 +0.08	17.50	16.88	17.13	123,185
31 Oct 17	17.05000 -0.08	17.05	17.05	17.05	16,120
30 Oct 17	17.12500 +0.00	17.50	17.01	17.13	21,428
27 Oct 17	17.12500 +0.13	17.50	17.00	17.00	170,042
26 Oct 17	17.00000 +0.02	17.25	16.80	17.00	612,693
25 Oct 17	16.98000 +0.00	16.98	16.80	16.98	224,808
24 Oct 17	16.98330 -0.27	16.98	16.85	16.98	102,076
23 Oct 17	17.25000 +0.37	17.25	17.25	17.25	5,797
20 Oct 17	16.88000 -0.02	16.88	16.88	16.88	8,033
19 Oct 17	16.90000 -0.20	16.90	16.90	16.90	8,871
18 Oct 17	17.10100 -0.02	17.10	17.10	17.10	108,030
17 Oct 17	17.12500 +0.00	17.50	17.10	17.13	42,933
16 Oct 17	17.12500 -0.08	17.25	16.85	16.88	34,567
13 Oct 17	17.20000 +0.33	17.20	17.20	17.20	17,369
12 Oct 17	16.87500 +0.00	17.20	16.75	16.88	3,012,071
11 Oct 17	16.87500 +0.00	17.25	16.75	16.88	43,576
10 Oct 17	16.87500 -0.25	17.10	16.69	17.10	137,127
09 Oct 17	17.12500 +0.75	17.25	16.50	16.50	370,596
06 Oct 17	16.37500 +0.13	16.75	16.35	16.35	101,357
05 Oct 17	16.25000 +0.00	16.50	16.25	16.25	104,550
04 Oct 17	16.25000 -0.38	16.69	16.05	16.63	146,161
03 Oct 17	16.62500 +0.00	16.69	16.55	16.63	141,797
02 Oct 17	16.62500 -0.25	17.20	16.55	16.88	40,645
29 Sep 17	16.87500 +0.13	17.00	16.51	16.75	29,440
28 Sep 17	16.75000 -0.50	17.50	16.64	17.25	1,428,875
27 Sep 17	17.25000 +0.00	17.50	17.10	17.25	110,031
26 Sep 17	17.25000 +0.00	17.48	17.00	17.25	5,023,183
25 Sep 17	17.25000 +0.75	17.40	16.60	16.60	18,924,140
22 Sep 17	16.50000 +1.25	17.00	15.35	15.35	317,294
21 Sep 17	15.25000 +0.75	15.50	14.50	14.75	271,137
20 Sep 17	14.50000 -0.50	15.15	14.25	15.00	142,315
19 Sep 17	15.00000 +1.13	15.22	14.24	14.24	200,393
18 Sep 17	13.87500 +0.00	13.88	13.88	13.88	0
15 Sep 17	13.87500 +0.13	13.88	13.88	13.88	0
14 Sep 17	13.75000 +0.25	13.75	13.75	13.75	25,000
13 Sep 17	13.50000 +0.00	13.50	13.50	13.50	15,000
12 Sep 17	13.50000 -0.13	13.50	13.50	13.50	210,283
11 Sep 17	13.62500 +0.13	13.63	13.63	13.63	0
08 Sep 17	13.50000 -0.13	13.50	13.50	13.50	218,556
07 Sep 17	13.62500 +0.13	13.88	13.50	13.88	22,811
06 Sep 17	13.50000 +0.00	13.50	13.50	13.50	1,863
05 Sep 17	13.50000 -0.13	13.50	13.50	13.50	68,947
04 Sep 17	13.62500 -0.38	14.10	13.50	14.10	43,084
01 Sep 17	14.00000 +0.00	14.00	14.00	14.00	12,976
31 Aug 17	14.00000 -0.13	14.00	14.00	14.00	18,666
30 Aug 17	14.12500 +0.00	14.13	14.00	14.13	7,010
29 Aug 17	14.12500 +0.13	14.13	14.00	14.13	88,773
25 Aug 17	14.00000 +0.00	14.00	14.00	14.00	40,000
24 Aug 17	14.00000 -0.24	14.00	14.00	14.00	160,000
23 Aug 17	14.24000 +0.11	14.24	14.24	14.24	1,393
22 Aug 17	14.12500 -0.13	14.13	14.00	14.13	31,186
21 Aug 17	14.25000 -0.38	14.25	14.25	14.25	26,918
18 Aug 17	14.62500 +0.00	14.63	14.63	14.63	0
17 Aug 17	14.62500 -0.06	14.63	14.25	14.63	16,000
16 Aug 17	14.68500 +0.06	14.70	14.69	14.69	21,371
15 Aug 17	14.62500 +0.13	14.75	14.30	14.63	49,311
14 Aug 17	14.50000 +0.00	14.50	14.25	14.50	9,400
11 Aug 17	14.50000 -0.75	15.20	14.02	15.20	410,009
10 Aug 17	15.25000 +2.00	15.25	14.00	14.00	4,748,563
09 Aug 17	13.25000 +0.00	13.40	13.01	13.25	71,800
08 Aug 17	13.25000 +0.00	13.27	13.15	13.25	104,016
07 Aug 17	13.25000 +0.00	13.50	13.25	13.25	378,054
04 Aug 17	13.25000 -0.13	13.50	13.25	13.25	32,977
03 Aug 17	13.37500 +0.00	13.75	13.00	13.38	190,712
02 Aug 17	13.37500 +0.13	13.50	12.88	13.25	41,000
01 Aug 17	13.25000 +0.00	13.50	13.00	13.25	7,402
31 Jul 17	13.25000 +0.25	13.75	13.00	13.38	222,828
28 Jul 17	13.00000 -0.25	13.00	13.00	13.00	75,000
27 Jul 17	13.25000 +0.40	13.25	13.25	13.25	20,000
26 Jul 17	12.85000 -0.15	12.85	12.85	12.85	28,942
25 Jul 17	13.00000 +0.00	13.00	13.00	13.00	0
24 Jul 17	13.00000 +0.00	13.50	12.75	13.00	256,354
21 Jul 17	13.00000 -0.38	13.40	12.82	13.38	108,914
20 Jul 17	13.37500 +0.88	13.50	12.50	12.50	259,231
19 Jul 17	12.50000 +0.13	12.75	12.27	12.27	125,000
18 Jul 17	12.37500 +0.00	12.38	12.38	12.38	0
17 Jul 17	12.37500 +0.00	12.38	12.10	12.38	43,772
14 Jul 17	12.37500 +0.13	12.39	12.25	12.25	61,631
13 Jul 17	12.25000 -0.25	13.40	12.10	12.50	411,774
12 Jul 17	12.50000 +1.50	13.00	11.00	11.00	397,465
11 Jul 17	11.00000 +0.13	11.25	10.75	11.00	54,166
10 Jul 17	10.87500 +0.39	11.75	10.50	10.50	114,915
07 Jul 17	10.49000 +0.11	11.00	10.49	10.49	238,135
06 Jul 17	10.37500 +0.50	10.50	9.98	9.98	403,393
05 Jul 17	9.87500 +0.00	9.88	9.88	9.88	0
04 Jul 17	9.87500 +0.00	9.88	9.88	9.88	0
03 Jul 17	9.87500 +0.00	9.89	9.88	9.88	251,292
30 Jun 17	9.87500 +0.02	10.13	9.88	9.88	79,734
29 Jun 17	9.86000 +0.01	9.86	9.86	9.86	4,603
28 Jun 17	9.85000 +0.25	9.86	9.85	9.85	21,128
27 Jun 17	9.60000 -0.25	9.60	9.60	9.60	8,172
26 Jun 17	9.85000 +0.00	9.85	9.85	9.85	2,165
23 Jun 17	9.85000 +0.00	10.00	9.85	9.88	17,635
22 Jun 17	9.85000 -0.02	9.85	9.85	9.85	5,171
21 Jun 17	9.87500 +0.05	10.00	9.82	9.88	24,571
20 Jun 17	9.82500 -0.05	9.82	9.75	9.82	44,336
19 Jun 17	9.87500 +0.00	9.99	9.75	9.88	11,000
16 Jun 17	9.87500 +0.73	9.99	9.25	9.25	149,544
15 Jun 17	9.15000 -0.25	9.99	9.15	9.25	221,734
14 Jun 17	9.40000 +0.15	9.45	9.40	9.40	21,164
13 Jun 17	9.25000 +0.13	9.50	9.25	9.25	110,452
12 Jun 17	9.12500 +1.00	9.25	8.00	8.13	1,025,826
09 Jun 17	8.12500 -0.32	8.40	6.98	8.38	6,728,543
08 Jun 17	8.45000 +0.20	8.45	8.45	8.45	100,000
07 Jun 17	8.25000 +0.00	8.25	8.25	8.25	14,722
06 Jun 17	8.25000 +0.25	8.25	8.00	8.00	170,739
05 Jun 17	8.00000 +0.05	8.00	8.00	8.00	0
02 Jun 17	7.95000 -0.05	7.95	7.95	7.95	2,000
01 Jun 17	8.00000 +0.25	8.00	8.00	8.00	110,000
31 May 17	7.75000 +0.00	8.00	7.75	7.75	129,178
30 May 17	7.75000 +0.09	7.95	7.67	7.75	164,247
26 May 17	7.66000 -0.09	7.66	7.66	7.66	25,000
25 May 17	7.75000 +0.00	7.90	7.66	7.75	60,834
24 May 17	7.75000 +0.00	7.90	7.57	7.63	253,213
23 May 17	7.75000 +0.05	7.75	7.75	7.75	640,206
22 May 17	7.70000 +0.20	7.75	7.70	7.70	94,857
19 May 17	7.50000 +0.13	7.70	7.45	7.45	182,462
18 May 17	7.37500 +0.18	7.50	7.18	7.18	265,912
17 May 17	7.19990 +0.07	7.20	7.20	7.20	34,556
16 May 17	7.12500 +0.13	7.19	7.05	7.13	99,700
15 May 17	7.00000 +0.00	7.00	7.00	7.00	4,042
12 May 17	7.00000 +0.00	7.00	7.00	7.00	974
11 May 17	7.00000 -0.13	7.00	7.00	7.00	10,500
10 May 17	7.12500 +0.00	7.13	7.13	7.13	0
09 May 17	7.12500 +0.13	7.13	7.13	7.13	0
08 May 17	7.00000 +0.00	7.00	7.00	7.00	6,575
05 May 17	7.00000 +0.00	7.00	7.00	7.00	1,015
04 May 17	7.00000 -0.13	7.00	7.00	7.00	10,000
03 May 17	7.12500 +0.00	7.13	7.13	7.13	0
02 May 17	7.12500 +0.00	7.13	7.13	7.13	0
28 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
27 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
26 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
25 Apr 17	7.12500 -0.07	7.13	7.13	7.13	0
24 Apr 17	7.19000 +0.07	7.19	7.19	7.19	13,744
21 Apr 17	7.12500 +0.13	7.13	7.13	7.13	0
20 Apr 17	7.00000 -0.20	7.00	7.00	7.00	6,000
19 Apr 17	7.19990 +0.07	7.20	7.20	7.20	322
18 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
13 Apr 17	7.12500 +0.13	7.13	7.13	7.13	0
12 Apr 17	7.00000 -0.13	7.00	7.00	7.00	20,000
11 Apr 17	7.12500 +0.00	7.13	7.13	7.13	0
10 Apr 17	7.12500 +0.13	7.25	7.00	7.13	38,500
07 Apr 17	7.00000 -0.13	7.00	7.00	7.00	87
06 Apr 17	7.12500 +0.13	7.13	7.13	7.13	0
05 Apr 17	7.00000 +0.00	7.00	7.00	7.00	12,552
04 Apr 17	7.00000 +0.00	7.00	7.00	7.00	17,500
03 Apr 17	7.00000 -0.10	7.00	7.00	7.00	134,468
31 Mar 17	7.10000 -0.15	7.10	7.00	7.10	83,700
30 Mar 17	7.25000 +0.13	7.25	7.25	7.25	250,000
29 Mar 17	7.12000 -0.13	7.12	7.12	7.12	12,000
28 Mar 17	7.25000 -0.08	7.30	7.00	7.25	472,610
27 Mar 17	7.33000 -0.05	7.33	7.33	7.33	55,500
24 Mar 17	7.37500 +0.07	7.38	7.38	7.38	0
23 Mar 17	7.31000 +0.00	7.31	7.25	7.31	151,740
22 Mar 17	7.31000 -0.07	7.31	7.31	7.31	483
21 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
20 Mar 17	7.37500 +0.07	7.50	7.25	7.38	244,793
17 Mar 17	7.30000 -0.07	7.30	7.30	7.30	50,409
16 Mar 17	7.37500 +0.22	7.75	7.30	7.38	79,000
15 Mar 17	7.15000 -0.10	7.15	7.15	7.15	28,500
14 Mar 17	7.25000 +0.13	7.50	7.25	7.25	300,000
13 Mar 17	7.12500 +0.00	7.13	7.13	7.13	0
10 Mar 17	7.12500 +0.03	7.13	7.13	7.13	0
09 Mar 17	7.10000 -0.03	7.10	7.10	7.10	17,658
08 Mar 17	7.12500 -0.13	7.13	7.10	7.13	16,631
07 Mar 17	7.25000 -0.13	7.25	7.25	7.25	105,200
06 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
03 Mar 17	7.37500 +0.00	7.47	7.25	7.38	53,145
02 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
01 Mar 17	7.37500 +0.00	7.38	7.38	7.38	0
28 Feb 17	7.37500 +0.13	7.38	7.38	7.38	0
27 Feb 17	7.25000 +0.00	7.25	7.25	7.25	33,151
24 Feb 17	7.25000 -0.13	7.25	7.25	7.25	2,000
23 Feb 17	7.37500 +0.00	7.38	7.38	7.38	0
22 Feb 17	7.37500 +0.00	7.47	7.25	7.38	8,189
21 Feb 17	7.37500 +0.10	7.38	7.38	7.38	0
20 Feb 17	7.27500 -0.20	7.28	7.28	7.28	37,500
17 Feb 17	7.47500 +0.22	7.47	7.47	7.47	19,899
16 Feb 17	7.25000 +0.00	7.25	7.25	7.25	16,606
15 Feb 17	7.25000 -0.13	7.25	7.25	7.25	2,142
14 Feb 17	7.37500 -0.10	7.38	7.38	7.38	0
13 Feb 17	7.47500 +0.10	7.47	7.47	7.47	25,000
10 Feb 17	7.37500 +0.00	7.38	7.38	7.38	0
09 Feb 17	7.37500 +0.13	7.50	7.00	7.25	893,101
08 Feb 17	7.25000 -0.88	7.85	7.05	7.85	436,087
07 Feb 17	8.12500 +0.07	8.13	8.13	8.13	0
06 Feb 17	8.05000 +0.30	8.05	7.75	8.05	19,500
03 Feb 17	7.75000 -0.68	7.75	7.75	7.75	12,362
02 Feb 17	8.43370 -0.02	8.43	8.43	8.43	1,175
01 Feb 17	8.45000 +0.32	8.45	8.45	8.45	2,980
31 Jan 17	8.12500 +0.00	8.13	8.13	8.13	0
30 Jan 17	8.12500 +0.00	8.13	8.13	8.13	0
27 Jan 17	8.12500 +0.13	8.35	8.00	8.13	44,550
26 Jan 17	8.00000 -0.25	8.00	7.79	8.00	43,678
25 Jan 17	8.25000 +0.00	8.25	8.25	8.25	0
24 Jan 17	8.25000 +0.00	8.25	8.25	8.25	0
23 Jan 17	8.25000 +0.00	8.25	8.25	8.25	0
20 Jan 17	8.25000 +0.38	8.25	8.00	8.00	88,087
19 Jan 17	7.87500 +0.25	8.01	7.55	7.63	243,263
18 Jan 17	7.62500 +0.01	7.75	7.55	7.63	54,354
17 Jan 17	7.61000 -0.14	7.61	7.50	7.61	177,416
16 Jan 17	7.75000 -0.05	7.75	7.61	7.75	154,208
13 Jan 17	7.80100 -0.20	7.80	7.55	7.80	200,955
12 Jan 17	8.00000 +0.00	8.00	8.00	8.00	0
11 Jan 17	8.00000 +0.00	8.20	7.80	8.00	56,200
10 Jan 17	8.00000 +0.00	8.00	8.00	8.00	0
09 Jan 17	8.00000 -0.11	8.13	7.80	8.13	524,830
06 Jan 17	8.11000 +0.01	8.11	8.10	8.11	30,000
05 Jan 17	8.10100 -0.15	8.10	8.10	8.10	1,085
04 Jan 17	8.25000 -0.45	8.25	8.25	8.25	80,000
03 Jan 17	8.70000 +0.20	8.70	8.70	8.70	71,059
30 Dec 16	8.50000 +0.00	8.50	8.50	8.50	0
29 Dec 16	8.50000 +0.00	8.55	8.25	8.50	18,632
28 Dec 16	8.50000 -0.13	8.75	8.25	8.63	401,365
23 Dec 16	8.62500 +0.25	9.00	8.55	8.55	53,125
22 Dec 16	8.37500 -0.13	8.50	8.30	8.30	36,529
21 Dec 16	8.50000 +0.25	8.50	8.50	8.50	25,000
20 Dec 16	8.25100 +0.00	8.50	8.25	8.25	52,398
19 Dec 16	8.25000 +0.00	8.25	8.25	8.25	0
16 Dec 16	8.25000 -0.25	8.50	8.05	8.25	61,040
15 Dec 16	8.49990 +0.25	8.50	8.50	8.50	10,000
14 Dec 16	8.25000 +0.15	8.25	8.03	8.13	64,500
13 Dec 16	8.10000 +0.35	8.10	8.00	8.00	45,080
12 Dec 16	7.75000 +0.40	8.00	7.63	7.63	1,482,920
09 Dec 16	7.35000 +0.02	7.35	7.35	7.35	8,200
08 Dec 16	7.33300 +0.06	7.33	7.33	7.33	445
07 Dec 16	7.27500 -0.22	7.28	7.28	7.28	20,000
06 Dec 16	7.50000 +0.25	7.50	7.00	7.25	473,852
05 Dec 16	7.25000 -0.18	7.50	7.10	7.25	18,375
02 Dec 16	7.43330 +0.43	7.50	7.43	7.43	7,149,330
01 Dec 16	7.00000 -0.13	7.00	6.90	7.00	570,250
30 Nov 16	7.12500 +0.22	7.13	7.13	7.13	0
29 Nov 16	6.91000 -0.34	6.91	6.88	6.91	123,893
28 Nov 16	7.25000 +0.38	7.50	7.00	7.00	51,220
25 Nov 16	6.87500 +0.00	7.00	6.82	6.88	76,275
24 Nov 16	6.87500 +0.10	6.88	6.88	6.88	0
23 Nov 16	6.77510 -0.02	6.78	6.78	6.78	10,000
22 Nov 16	6.80000 -0.20	6.80	6.80	6.80	40,000
21 Nov 16	7.00000 +0.25	7.00	7.00	7.00	9,931
18 Nov 16	6.75000 +0.01	6.75	6.75	6.75	71,120
17 Nov 16	6.73740 +0.06	6.74	6.74	6.74	25,000
16 Nov 16	6.68000 +0.05	6.68	6.68	6.68	50,000
15 Nov 16	6.62500 +0.07	6.63	6.63	6.63	22,000
14 Nov 16	6.55000 +0.05	6.55	6.55	6.55	25,494
11 Nov 16	6.50010 -0.25	6.50	6.50	6.50	15,000
10 Nov 16	6.75000 +0.00	6.75	6.75	6.75	0
09 Nov 16	6.75000 +0.15	6.75	6.75	6.75	0
08 Nov 16	6.60000 -0.15	6.60	6.60	6.60	520
07 Nov 16	6.75000 +0.00	6.75	6.75	6.75	0
04 Nov 16	6.75000 +0.00	6.75	6.75	6.75	0
03 Nov 16	6.75000 -0.13	6.95	6.55	6.88	273,361
02 Nov 16	6.87500 +0.00	6.97	6.78	6.88	99,000
01 Nov 16	6.87500 +0.00	6.98	6.80	6.88	203,644
31 Oct 16	6.87500 +0.13	7.00	6.80	6.80	53,153
28 Oct 16	6.75000 +0.00	6.75	6.75	6.75	0
27 Oct 16	6.75000 +0.00	6.75	6.75	6.75	0
26 Oct 16	6.75000 -0.08	6.75	6.75	6.75	0
25 Oct 16	6.83490 +0.21	6.83	6.60	6.63	712,987
24 Oct 16	6.62500 -0.03	6.75	6.55	6.63	300,936
21 Oct 16	6.65000 +0.15	6.65	6.65	6.65	175,000
20 Oct 16	6.50000 -0.15	6.50	6.50	6.50	12,088
19 Oct 16	6.65000 +0.03	6.65	6.65	6.65	60,000
18 Oct 16	6.62500 +0.00	6.75	6.15	6.63	246,176
17 Oct 16	6.62500 +0.00	6.63	6.63	6.63	0
14 Oct 16	6.62500 +0.07	6.63	6.63	6.63	0
13 Oct 16	6.55000 -0.07	6.55	6.55	6.55	4,283
12 Oct 16	6.62500 +0.00	6.63	6.63	6.63	0
11 Oct 16	6.62500 +0.13	6.63	6.63	6.63	0
10 Oct 16	6.50000 -0.25	6.50	6.50	6.50	3,585
07 Oct 16	6.75000 +0.25	6.75	6.75	6.75	0
06 Oct 16	6.50000 -0.25	6.50	6.50	6.50	31,250
05 Oct 16	6.75000 +0.25	6.75	6.75	6.75	0
04 Oct 16	6.50000 +0.38	6.50	6.50	6.50	20,000
03 Oct 16	6.12500 -0.38	6.13	6.13	6.13	92,500
30 Sep 16	6.50000 +0.00	6.50	6.50	6.50	5,500
29 Sep 16	6.50000 -0.13	6.52	6.05	6.50	271,498
28 Sep 16	6.62500 +0.00	6.63	6.63	6.63	0
27 Sep 16	6.62500 +0.13	6.63	6.63	6.63	0
26 Sep 16	6.50000 -0.26	6.50	6.10	6.50	83,333
23 Sep 16	6.76100 +0.01	6.76	6.75	6.76	15,163
22 Sep 16	6.75000 -0.13	6.75	6.75	6.75	40,000
21 Sep 16	6.87500 +0.11	6.88	6.88	6.88	0
20 Sep 16	6.76000 -0.11	6.76	6.76	6.76	20,000
19 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
16 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
15 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
14 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
13 Sep 16	6.87500 +0.28	6.88	6.88	6.88	0
12 Sep 16	6.60000 -0.28	6.60	6.40	6.60	65,000
09 Sep 16	6.87500 +0.00	6.88	6.75	6.88	108,000
08 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
07 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
06 Sep 16	6.87500 +0.13	6.88	6.88	6.88	0
05 Sep 16	6.75000 -0.05	6.75	6.50	6.75	70,000
02 Sep 16	6.80000 -0.07	6.80	6.80	6.80	2,800
01 Sep 16	6.87500 +0.00	6.88	6.88	6.88	0
31 Aug 16	6.87500 +0.00	6.88	6.75	6.88	1,247,000
30 Aug 16	6.87500 +0.38	6.88	6.50	6.50	830,209
26 Aug 16	6.50000 -0.05	6.50	6.50	6.50	0
25 Aug 16	6.55000 +0.18	6.55	6.55	6.55	10,763
24 Aug 16	6.37500 +0.00	6.75	6.00	6.38	9,899,746
23 Aug 16	6.37500 -0.11	6.75	6.38	6.38	215,583
22 Aug 16	6.48750 +0.24	6.50	6.49	6.49	20,770
19 Aug 16	6.25000 +0.25	6.25	6.15	6.15	6,936
18 Aug 16	6.00000 +0.34	6.00	6.00	6.00	90,000
17 Aug 16	5.66000 -0.09	5.66	5.66	5.66	9,800
16 Aug 16	5.75000 -0.15	5.75	5.75	5.75	0
15 Aug 16	5.90000 +0.15	5.90	5.90	5.90	2,000
12 Aug 16	5.75000 +0.09	5.75	5.75	5.75	0
11 Aug 16	5.66000 +0.16	5.66	5.66	5.66	1,281
10 Aug 16	5.50000 -0.36	5.50	5.50	5.50	2,271
09 Aug 16	5.86000 +0.11	5.86	5.86	5.86	20,426
08 Aug 16	5.75000 +0.00	5.75	5.75	5.75	0
05 Aug 16	5.75000 -0.25	5.75	5.75	5.75	0
04 Aug 16	6.00000 +0.25	6.00	6.00	6.00	3,175
03 Aug 16	5.75000 -0.13	5.75	5.75	5.75	0
02 Aug 16	5.87500 +0.31	6.00	5.60	5.63	267,358
01 Aug 16	5.56250 +0.16	5.56	5.40	5.40	185,000
29 Jul 16	5.40000 +0.15	5.50	5.40	5.40	55,109
28 Jul 16	5.25000 -0.50	5.50	5.01	5.50	115,000
27 Jul 16	5.75000 +0.19	5.75	5.75	5.75	0
26 Jul 16	5.56000 +0.00	5.56	5.56	5.56	55,000
25 Jul 16	5.56000 -0.37	5.56	5.56	5.56	746
22 Jul 16	5.92500 +0.30	5.93	5.93	5.93	860
21 Jul 16	5.62500 +0.13	5.63	5.63	5.63	0
20 Jul 16	5.50000 +0.00	5.50	5.50	5.50	10,000
19 Jul 16	5.50000 +0.13	5.50	5.50	5.50	100,000
18 Jul 16	5.37500 -0.13	5.38	5.38	5.38	0
15 Jul 16	5.50000 +0.13	5.50	5.50	5.50	10,763
14 Jul 16	5.37500 +0.13	5.38	5.38	5.38	0
13 Jul 16	5.25000 +0.00	5.25	5.25	5.25	15,000
12 Jul 16	5.25010 -0.25	5.25	5.25	5.25	6,655
11 Jul 16	5.50000 -0.25	5.70	5.50	5.70	21,300
08 Jul 16	5.75000 +0.15	5.75	5.50	5.75	150,164
07 Jul 16	5.60010 -0.15	5.60	5.50	5.60	44,630
06 Jul 16	5.75000 +0.00	5.75	5.75	5.75	0
05 Jul 16	5.75000 +0.25	5.75	5.75	5.75	100,000
04 Jul 16	5.50000 -0.25	5.50	5.25	5.50	22,802
01 Jul 16	5.75000 +0.25	5.75	5.75	5.75	0
30 Jun 16	5.50000 +0.00	5.50	5.50	5.50	20,000
29 Jun 16	5.50000 -0.45	5.50	5.50	5.50	66,099
28 Jun 16	5.95000 +0.70	5.95	5.95	5.95	3,211
27 Jun 16	5.25000 -0.38	5.25	5.25	5.25	2,975
24 Jun 16	5.62500 -0.38	5.63	5.63	5.63	0
23 Jun 16	6.00000 -0.10	6.00	5.75	6.00	109,000
22 Jun 16	6.10010 -0.15	6.10	6.00	6.10	13,264
21 Jun 16	6.25000 -0.13	6.25	6.25	6.25	0
20 Jun 16	6.37500 +0.13	6.38	6.38	6.38	11,577
17 Jun 16	6.25000 +0.15	6.25	6.25	6.25	0
16 Jun 16	6.10010 +0.00	6.10	6.10	6.10	16,644
15 Jun 16	6.10010 -0.15	6.10	6.00	6.10	10,167
14 Jun 16	6.25000 +0.17	6.25	6.25	6.25	44,174
13 Jun 16	6.07510 -0.02	6.08	6.08	6.08	11,400
10 Jun 16	6.10000 +0.00	6.10	6.10	6.10	1,000
09 Jun 16	6.10010 -0.27	6.10	6.10	6.10	11,666
08 Jun 16	6.37500 +0.00	6.38	6.38	6.38	25,000
07 Jun 16	6.37500 +0.00	6.40	6.26	6.38	14,000
06 Jun 16	6.37500 +0.00	6.45	6.25	6.38	51,415
03 Jun 16	6.37500 +0.25	6.50	6.10	6.13	799,038
02 Jun 16	6.12500 +0.00	6.13	6.13	6.13	0
01 Jun 16	6.12500 +0.00	6.13	6.13	6.13	0
31 May 16	6.12500 +0.25	6.25	6.00	6.00	150,000
27 May 16	5.87500 +0.62	6.00	5.70	5.70	120,000
26 May 16	5.25010 +0.00	5.25	5.25	5.25	626
25 May 16	5.25010 -0.12	5.25	5.25	5.25	1,000
24 May 16	5.37500 +0.00	5.50	5.25	5.38	2,121
23 May 16	5.37500 +0.00	5.38	5.38	5.38	0
20 May 16	5.37500 +0.13	5.38	5.38	5.38	0
19 May 16	5.25000 +0.00	5.50	5.10	5.25	36,022
18 May 16	5.25000 +0.15	5.25	5.25	5.25	0
17 May 16	5.10000 -0.15	5.10	5.10	5.10	17,191
16 May 16	5.25000 +0.15	5.25	5.10	5.25	207,064
13 May 16	5.10000 -0.15	5.10	5.10	5.10	55,000
12 May 16	5.25000 +0.00	5.25	5.25	5.25	0
11 May 16	5.25000 +0.15	5.25	5.25	5.25	0
10 May 16	5.10000 -0.15	5.10	5.10	5.10	3,199
09 May 16	5.25000 +0.00	5.25	5.25	5.25	0
06 May 16	5.25000 +0.00	5.35	5.05	5.25	17,519
05 May 16	5.25000 +0.00	5.35	5.25	5.35	73,500
04 May 16	5.25010 -0.12	5.25	5.25	5.25	1,000
03 May 16	5.37500 -0.13	5.50	5.25	5.50	5,318
29 Apr 16	5.50000 +0.00	5.50	5.50	5.50	8,396
28 Apr 16	5.50000 +0.00	5.50	5.50	5.50	25,000
27 Apr 16	5.50000 -0.25	5.50	5.50	5.50	33,500
26 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
25 Apr 16	5.75000 +0.25	5.75	5.75	5.75	0
22 Apr 16	5.50000 +0.00	5.50	5.50	5.50	35,000
21 Apr 16	5.50000 -0.25	5.50	5.50	5.50	392,660
20 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
19 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
18 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
15 Apr 16	5.75000 -0.25	5.75	5.75	5.75	0
14 Apr 16	6.00000 +0.30	6.00	6.00	6.00	10,000
13 Apr 16	5.70000 -0.05	5.70	5.70	5.70	40,000
12 Apr 16	5.75000 +0.14	5.75	5.75	5.75	0
11 Apr 16	5.61010 -0.09	5.61	5.61	5.61	4,083
08 Apr 16	5.70000 -0.05	5.70	5.55	5.70	427,755
07 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
06 Apr 16	5.75000 +0.15	5.88	5.75	5.75	185,000
05 Apr 16	5.60000 +0.00	5.60	5.60	5.60	77,000
04 Apr 16	5.60010 -0.15	5.60	5.60	5.60	49,922
01 Apr 16	5.75000 +0.00	5.75	5.75	5.75	0
31 Mar 16	5.75000 +0.00	6.00	5.55	5.75	53,599
30 Mar 16	5.75000 +0.00	5.75	5.75	5.75	0
29 Mar 16	5.75000 +0.20	5.75	5.75	5.75	0
24 Mar 16	5.55000 -0.45	5.55	5.55	5.55	3,405
23 Mar 16	6.00000 +0.00	6.00	6.00	6.00	5,216
22 Mar 16	6.00000 -0.13	6.00	5.97	6.00	21,250
21 Mar 16	6.12500 -0.38	6.13	6.00	6.13	3,734,468
18 Mar 16	6.50000 +0.25	6.50	6.50	6.50	59,600
17 Mar 16	6.25000 +0.15	6.25	6.25	6.25	0
16 Mar 16	6.10000 -0.15	6.10	6.10	6.10	4,000
15 Mar 16	6.25000 +0.15	6.25	6.25	6.25	0
14 Mar 16	6.10000 -0.30	6.10	6.10	6.10	5,518
11 Mar 16	6.40000 +0.15	6.40	6.40	6.40	31,250
10 Mar 16	6.25000 +0.15	6.25	6.25	6.25	0
09 Mar 16	6.10000 -0.15	6.10	6.10	6.10	7,169
08 Mar 16	6.25000 +0.10	6.25	6.25	6.25	0
07 Mar 16	6.15000 -0.10	6.15	6.15	6.15	2,500
04 Mar 16	6.25000 -0.38	6.25	6.25	6.25	0
03 Mar 16	6.62500 +0.47	6.63	6.63	6.63	5,000
02 Mar 16	6.15000 -0.22	6.15	6.15	6.15	14,000
01 Mar 16	6.37500 -0.13	6.38	6.38	6.38	0
29 Feb 16	6.50000 -0.25	6.50	6.50	6.50	27,500
26 Feb 16	6.75000 +0.25	6.75	6.75	6.75	0
25 Feb 16	6.50000 +0.00	6.50	6.50	6.50	1,048
24 Feb 16	6.50000 -0.25	6.50	6.50	6.50	23,333
23 Feb 16	6.75000 +0.15	6.75	6.75	6.75	0
22 Feb 16	6.60000 +0.10	6.60	6.60	6.60	18,083
19 Feb 16	6.50000 -0.25	6.50	6.50	6.50	4,800,000
18 Feb 16	6.75000 +0.15	6.90	6.51	6.75	52,075
17 Feb 16	6.60000 -0.15	6.60	6.60	6.60	1,300
16 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
15 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
12 Feb 16	6.75000 +0.14	6.75	6.75	6.75	0
11 Feb 16	6.61000 -0.14	6.61	6.61	6.61	4,270
10 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
09 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
08 Feb 16	6.75000 +0.00	6.75	6.75	6.75	0
05 Feb 16	6.75000 -0.15	6.75	6.75	6.75	0
04 Feb 16	6.90000 +0.30	6.90	6.90	6.90	1,276
03 Feb 16	6.60000 -0.15	6.60	6.60	6.60	10,000
02 Feb 16	6.75000 -0.25	6.75	6.75	6.75	48,950
01 Feb 16	7.00000 -0.18	7.00	7.00	7.00	50,000
29 Jan 16	7.18330 +0.33	7.18	7.18	7.18	14,000
28 Jan 16	6.85000 +0.02	6.85	6.85	6.85	5,299
27 Jan 16	6.83100 -0.29	6.83	6.83	6.83	13,057
26 Jan 16	7.12500 +0.30	7.13	7.13	7.13	0
25 Jan 16	6.82510 +0.00	6.83	6.83	6.83	2,000
22 Jan 16	6.82510 -0.07	6.83	6.83	6.83	1,800
21 Jan 16	6.90000 +0.08	6.90	6.90	6.90	10,000
20 Jan 16	6.81960 +0.22	6.82	6.75	6.75	94,489
19 Jan 16	6.60010 -0.02	6.60	6.60	6.60	1,700
18 Jan 16	6.62500 +0.00	6.63	6.63	6.63	0
15 Jan 16	6.62500 -0.13	7.00	6.57	6.63	18,437
14 Jan 16	6.75000 +0.13	6.75	6.75	6.75	19,074
13 Jan 16	6.62500 +0.07	6.63	6.63	6.63	0
12 Jan 16	6.55000 -0.07	6.55	6.55	6.55	50,000
11 Jan 16	6.62500 +0.00	6.70	6.55	6.63	5,596
08 Jan 16	6.62500 +0.22	6.68	6.55	6.55	43,467
07 Jan 16	6.40000 +0.28	6.50	6.40	6.40	36,166
06 Jan 16	6.12500 -0.25	6.13	6.13	6.13	29
05 Jan 16	6.37500 -0.13	6.50	6.10	6.38	191,143
04 Jan 16	6.50000 +0.50	6.50	6.50	6.50	100,000
31 Dec 15	6.00000 +0.13	6.00	6.00	6.00	100,000
30 Dec 15	5.87500 -0.13	5.88	5.88	5.88	0
29 Dec 15	6.00000 +0.13	6.00	6.00	6.00	200,000
24 Dec 15	5.87500 +0.00	5.88	5.88	5.88	0
23 Dec 15	5.87500 +0.00	5.90	5.75	5.88	65,029
22 Dec 15	5.87500 +0.13	5.88	5.88	5.88	0
21 Dec 15	5.75000 -0.15	5.75	5.75	5.75	1,166
18 Dec 15	5.90000 -0.03	5.90	5.90	5.90	2,170
17 Dec 15	5.92500 -0.07	5.93	5.93	5.93	3,809
16 Dec 15	6.00000 -0.13	6.00	6.00	6.00	3,237
15 Dec 15	6.12500 +0.07	6.13	6.13	6.13	0
14 Dec 15	6.05000 -0.07	6.05	6.05	6.05	10,000
11 Dec 15	6.12500 +0.13	6.13	6.13	6.13	0
10 Dec 15	6.00000 +0.00	6.00	6.00	6.00	5,000
09 Dec 15	6.00000 -0.13	6.00	6.00	6.00	8,166
08 Dec 15	6.12500 -0.03	6.13	6.00	6.13	31,966
07 Dec 15	6.15000 +0.03	6.16	6.15	6.15	26,461
04 Dec 15	6.12500 -0.01	6.13	6.00	6.13	31,426
03 Dec 15	6.13000 +0.01	6.13	6.13	6.13	1,935
02 Dec 15	6.12500 -0.38	6.50	6.13	6.50	97,996
01 Dec 15	6.50000 -0.13	6.50	6.50	6.50	5,642
30 Nov 15	6.62500 +0.00	6.63	6.63	6.63	0
27 Nov 15	6.62500 +0.37	6.63	6.63	6.63	0
26 Nov 15	6.25010 -0.25	6.25	6.25	6.25	28,900
25 Nov 15	6.50010 -0.25	6.50	6.50	6.50	16,172
24 Nov 15	6.75000 +0.10	6.75	6.75	6.75	0
23 Nov 15	6.65000 -0.10	6.65	6.50	6.65	6,297
20 Nov 15	6.75000 +0.25	6.75	6.75	6.75	0
19 Nov 15	6.50010 -0.25	6.50	6.50	6.50	1,600
18 Nov 15	6.75000 +0.25	6.75	6.75	6.75	0
17 Nov 15	6.50010 -0.18	6.50	6.50	6.50	1,500
16 Nov 15	6.68000 -0.07	6.68	6.50	6.68	5,946
13 Nov 15	6.75000 +0.00	6.75	6.75	6.75	0
12 Nov 15	6.75000 +0.25	6.75	6.75	6.75	0
11 Nov 15	6.50010 -0.01	6.50	6.50	6.50	3,000
10 Nov 15	6.51040 -0.19	6.51	6.51	6.51	30,000
09 Nov 15	6.70000 +0.20	6.70	6.70	6.70	31,000
06 Nov 15	6.50000 +0.00	6.50	6.50	6.50	5,410
05 Nov 15	6.50000 +0.00	6.50	6.50	6.50	11,500
04 Nov 15	6.50000 -0.13	6.50	6.50	6.50	3,228
03 Nov 15	6.62500 +0.00	6.63	6.63	6.63	0
02 Nov 15	6.62500 +0.00	6.70	6.25	6.70	94,158
30 Oct 15	6.62500 +0.00	6.75	6.53	6.63	3,989
29 Oct 15	6.62500 +0.10	6.63	6.63	6.63	0
28 Oct 15	6.52830 -0.17	6.53	6.53	6.53	5,000
27 Oct 15	6.69990 +0.07	6.70	6.70	6.70	20,000
26 Oct 15	6.62500 -0.13	6.63	6.63	6.63	0
23 Oct 15	6.75000 -0.50	7.00	6.50	7.00	137,111
22 Oct 15	7.25000 +0.16	7.40	7.00	7.25	15,405
21 Oct 15	7.08500 -0.29	7.09	7.00	7.09	40,033
20 Oct 15	7.37500 +0.00	7.38	7.38	7.38	0
19 Oct 15	7.37500 -0.25	7.38	7.38	7.38	0
16 Oct 15	7.62500 +0.07	7.63	7.63	7.63	0
15 Oct 15	7.55000 -0.55	7.55	7.55	7.55	20,934
14 Oct 15	8.10000 +0.30	8.10	8.10	8.10	3,611
13 Oct 15	7.80500 -0.20	7.80	7.80	7.80	10,000
12 Oct 15	8.00000 +0.20	8.00	8.00	8.00	0
09 Oct 15	7.80500 -0.20	7.80	7.80	7.80	8,000
08 Oct 15	8.00000 +0.00	8.10	7.80	8.00	15,335
07 Oct 15	8.00000 +0.00	8.10	7.83	8.00	17,420
06 Oct 15	8.00000 +0.00	8.13	7.30	8.00	58,362
05 Oct 15	8.00000 +0.38	8.46	7.75	7.88	181,639
02 Oct 15	7.62500 +0.13	7.63	7.63	7.63	0
01 Oct 15	7.50000 +0.00	7.50	7.50	7.50	40,662
30 Sep 15	7.50000 -0.24	7.50	7.50	7.50	35,693
29 Sep 15	7.74000 +0.36	7.74	7.74	7.74	128,552
28 Sep 15	7.37500 +0.12	7.65	7.26	7.50	38,090
25 Sep 15	7.25010 +0.25	7.25	7.25	7.25	87,500
24 Sep 15	7.00000 +0.00	7.00	7.00	7.00	0
23 Sep 15	6.99990 +0.12	7.00	6.90	6.90	3,377
22 Sep 15	6.87500 +0.00	6.88	6.88	6.88	0
21 Sep 15	6.87500 +0.00	7.00	6.85	6.88	34,600
18 Sep 15	6.87500 -0.12	6.88	6.88	6.88	0
17 Sep 15	6.99990 +0.12	7.00	7.00	7.00	5,000
16 Sep 15	6.87500 +0.13	7.00	6.86	6.86	120,510
15 Sep 15	6.75000 +0.25	6.78	6.50	6.50	19,000
14 Sep 15	6.50000 +0.05	6.70	6.45	6.45	159,363
11 Sep 15	6.45000 +0.20	6.45	6.45	6.45	27,334
10 Sep 15	6.25000 -0.13	6.57	6.05	6.57	318,308
09 Sep 15	6.37500 +0.13	6.38	6.38	6.38	0
08 Sep 15	6.25000 +0.00	6.25	6.25	6.25	59,166
07 Sep 15	6.25010 -0.25	6.25	6.25	6.25	1,831
04 Sep 15	6.50000 -0.25	6.50	6.50	6.50	7,736
03 Sep 15	6.75000 -0.25	6.75	6.75	6.75	0
02 Sep 15	7.00000 +0.25	7.00	7.00	7.00	2,205
01 Sep 15	6.75000 +0.00	6.75	6.75	6.75	0
28 Aug 15	6.75000 +0.00	6.75	6.75	6.75	0
27 Aug 15	6.75000 -0.25	6.75	6.75	6.75	0
26 Aug 15	7.00000 -0.13	7.06	6.63	7.06	200,952
25 Aug 15	7.12500 +0.00	7.13	7.13	7.13	0
24 Aug 15	7.12500 +0.05	7.25	6.55	7.00	238,595
21 Aug 15	7.07720 -0.17	7.08	7.08	7.08	15,346
20 Aug 15	7.25000 +0.13	7.25	7.25	7.25	0
19 Aug 15	7.12500 -0.13	7.13	7.10	7.13	31,000
18 Aug 15	7.25000 -0.20	7.25	7.25	7.25	0
17 Aug 15	7.45000 +0.20	7.50	7.45	7.45	22,660
14 Aug 15	7.25000 +0.05	7.25	7.25	7.25	0
13 Aug 15	7.20000 +0.07	7.20	7.03	7.13	73,800
12 Aug 15	7.12500 +0.09	7.13	7.13	7.13	0
11 Aug 15	7.03000 -0.09	7.03	7.03	7.03	15,000
10 Aug 15	7.12500 +0.50	7.25	7.00	7.00	112,282
07 Aug 15	6.62500 -0.41	6.63	6.63	6.63	0
06 Aug 15	7.03820 +0.41	7.04	7.04	7.04	21,000
05 Aug 15	6.62500 +0.00	6.63	6.63	6.63	0
04 Aug 15	6.62500 +0.00	6.63	6.63	6.63	0
03 Aug 15	6.62500 -0.32	6.95	6.60	6.63	93,200
31 Jul 15	6.95000 +0.20	7.00	6.95	6.95	32,775
30 Jul 15	6.75000 +0.00	6.75	6.75	6.75	0
29 Jul 15	6.75000 +0.00	6.95	6.75	6.75	24,208
28 Jul 15	6.75000 +0.00	6.75	6.75	6.75	0
27 Jul 15	6.75000 +0.25	6.95	6.26	6.63	28,399
24 Jul 15	6.50000 +0.13	6.50	6.05	6.38	606,344
23 Jul 15	6.37500 -0.63	6.77	6.29	6.77	139,274
22 Jul 15	7.00000 -0.50	7.00	7.00	7.00	3,784
21 Jul 15	7.50000 -0.13	7.50	7.50	7.50	27,104
20 Jul 15	7.62500 +0.07	7.90	7.50	7.75	122,784
17 Jul 15	7.55000 -0.43	7.55	7.55	7.55	5,000
16 Jul 15	7.98000 +0.44	7.98	7.98	7.98	50,100
15 Jul 15	7.54240 -0.21	7.54	7.54	7.54	2,863
14 Jul 15	7.75000 -0.13	7.97	7.51	7.88	86,667
13 Jul 15	7.87500 +0.00	7.98	7.70	7.88	72,205
10 Jul 15	7.87500 +0.00	7.88	7.88	7.88	0
09 Jul 15	7.87500 +0.18	7.98	7.70	7.88	18,362
08 Jul 15	7.70000 +0.00	7.70	7.70	7.70	10,000
07 Jul 15	7.69500 -0.18	7.70	7.70	7.70	15,907
06 Jul 15	7.87500 +0.00	8.00	7.65	7.88	139,747
03 Jul 15	7.87500 +0.00	8.03	7.65	7.88	151,779
02 Jul 15	7.87500 -0.38	8.15	7.50	8.15	42,374
01 Jul 15	8.25000 +0.28	8.70	7.75	8.38	46,861
30 Jun 15	7.97350 -0.40	7.97	7.97	7.97	34,000
29 Jun 15	8.37500 +0.00	8.47	8.08	8.38	67,466
26 Jun 15	8.37500 +0.13	8.50	8.20	8.25	473,336
25 Jun 15	8.25000 +0.50	8.48	7.97	7.97	839,776
24 Jun 15	7.75000 +0.00	7.99	7.60	7.60	94,894
23 Jun 15	7.74990 +0.37	7.75	7.75	7.75	60,899
22 Jun 15	7.37500 -0.28	7.38	7.25	7.38	46,073
19 Jun 15	7.65000 +0.28	7.85	7.65	7.65	289,378
18 Jun 15	7.37500 +0.00	7.70	7.15	7.38	31,574
17 Jun 15	7.37500 +0.11	7.38	7.38	7.38	0
16 Jun 15	7.26000 -0.11	7.26	7.25	7.26	49,095
15 Jun 15	7.37500 +0.38	7.50	7.13	7.13	146,669
12 Jun 15	7.00000 +0.29	7.00	7.00	7.00	0
11 Jun 15	6.71000 -0.29	6.71	6.70	6.71	13,368
10 Jun 15	7.00000 +0.00	7.00	7.00	7.00	0
09 Jun 15	7.00000 +0.00	7.00	7.00	7.00	0
08 Jun 15	7.00000 +0.00	7.35	6.70	7.00	0
05 Jun 15	7.00000 +0.00	7.35	6.69	7.00	18,640
04 Jun 15	7.00000 -0.40	7.00	7.00	7.00	0
03 Jun 15	7.39990 +0.40	7.40	7.40	7.40	9,000
02 Jun 15	7.00000 +0.00	7.00	7.00	7.00	0
01 Jun 15	7.00000 -0.40	7.20	6.80	7.00	80,409
29 May 15	7.40000 +0.19	7.40	7.40	7.40	16,731
28 May 15	7.21000 -0.04	7.21	7.21	7.21	42,904
27 May 15	7.25000 +0.13	7.56	6.85	7.13	117,949
26 May 15	7.12500 +0.13	7.13	7.13	7.13	0
22 May 15	7.00000 +0.33	7.00	6.70	6.70	161,248
21 May 15	6.67000 +0.07	6.67	6.67	6.67	17,140
20 May 15	6.60000 -0.03	6.60	6.60	6.60	30,000
19 May 15	6.62500 -0.13	7.00	6.50	6.75	341,861
18 May 15	6.75000 +0.50	7.20	6.50	6.50	609,859
15 May 15	6.25000 +0.35	6.25	5.75	5.88	35,000
14 May 15	5.90250 +0.28	6.00	5.90	5.90	117,500
13 May 15	5.62500 -0.03	5.63	5.63	5.63	0
12 May 15	5.65250 +0.00	5.75	5.65	5.65	10,000
11 May 15	5.65000 +0.03	6.00	5.65	5.65	149,750
08 May 15	5.62500 +0.13	5.65	5.58	5.58	60,714
07 May 15	5.50000 -0.05	5.74	5.36	5.63	43,785
06 May 15	5.55010 +0.05	5.55	5.36	5.50	112,129
05 May 15	5.50000 +0.05	5.70	5.35	5.50	107,428
01 May 15	5.45000 +0.07	5.45	5.25	5.38	79,405
30 Apr 15	5.37500 +0.63	5.50	5.13	5.13	522,260
29 Apr 15	4.75000 +0.20	4.75	4.75	4.75	0
28 Apr 15	4.55000 -0.05	4.55	4.55	4.55	9,784
27 Apr 15	4.60000 -0.07	4.60	4.53	4.60	6,916
24 Apr 15	4.67000 +0.07	4.67	4.67	4.67	120,000
23 Apr 15	4.60000 -0.15	4.60	4.60	4.60	3,300
22 Apr 15	4.75000 +0.15	4.75	4.75	4.75	0
21 Apr 15	4.60000 -0.08	4.60	4.60	4.60	30,216
20 Apr 15	4.67500 -0.07	4.68	4.60	4.68	25,359
17 Apr 15	4.75000 +0.21	4.75	4.75	4.75	0
16 Apr 15	4.53760 -0.06	4.54	4.54	4.54	2,766
15 Apr 15	4.60000 -0.28	4.60	4.60	4.60	30,000
14 Apr 15	4.87500 +0.00	4.88	4.88	4.88	0
13 Apr 15	4.87500 +0.00	4.88	4.88	4.88	0
10 Apr 15	4.87500 +0.13	4.88	4.88	4.88	0
09 Apr 15	4.75000 -0.01	4.75	4.50	4.75	2,115,157
08 Apr 15	4.76250 +0.16	4.76	4.63	4.76	462,864
07 Apr 15	4.60000 +0.10	4.60	4.60	4.60	150,000
02 Apr 15	4.50000 +0.00	4.50	4.25	4.50	162,047
01 Apr 15	4.50000 +0.25	4.50	4.50	4.50	4,000
31 Mar 15	4.25010 -0.15	4.25	4.25	4.25	2,000
30 Mar 15	4.40000 +0.03	4.40	4.00	4.38	489,000
27 Mar 15	4.37500 -0.13	4.45	4.25	4.38	4,400
26 Mar 15	4.50000 -0.13	4.60	4.50	4.60	54,855
25 Mar 15	4.62500 +0.00	4.70	4.60	4.63	45,200
24 Mar 15	4.62500 +0.00	4.70	4.60	4.63	31,631
23 Mar 15	4.62500 -0.63	5.16	4.55	5.16	1,101,742
20 Mar 15	5.25000 +0.09	5.50	5.16	5.25	48,062
19 Mar 15	5.16500 -0.21	5.16	5.15	5.16	37,085
18 Mar 15	5.37500 +0.22	5.60	5.09	5.38	41,791
17 Mar 15	5.16000 -0.44	5.16	5.16	5.16	65,450
16 Mar 15	5.60000 +0.22	5.60	5.60	5.60	32,834
13 Mar 15	5.37500 +0.00	5.75	5.16	5.38	89,043
12 Mar 15	5.37500 +0.24	5.40	5.16	5.38	40,000
11 Mar 15	5.13000 -0.24	5.13	5.13	5.13	30,000
10 Mar 15	5.37500 -0.03	5.40	5.13	5.38	30,014
09 Mar 15	5.40000 +0.40	5.48	5.40	5.40	125,000
06 Mar 15	5.00000 +0.00	5.00	5.00	5.00	13,748
05 Mar 15	5.00000 -0.38	5.00	5.00	5.00	21,977
04 Mar 15	5.37500 +0.38	5.38	5.38	5.38	0
03 Mar 15	5.00000 -0.38	5.00	5.00	5.00	3,000
02 Mar 15	5.37500 +0.00	5.38	5.38	5.38	0
27 Feb 15	5.37500 +0.11	5.38	5.38	5.38	0
26 Feb 15	5.26000 -0.11	5.26	5.26	5.26	4,864
25 Feb 15	5.37500 +0.00	5.38	5.38	5.38	0
24 Feb 15	5.37500 +0.00	5.38	5.38	5.38	0
23 Feb 15	5.37500 +0.00	5.38	5.38	5.38	0
20 Feb 15	5.37500 +0.38	5.38	5.38	5.38	0
19 Feb 15	5.00000 -0.26	5.00	5.00	5.00	145,000
18 Feb 15	5.26000 +0.00	5.26	5.26	5.26	325
17 Feb 15	5.26000 -0.24	5.26	5.26	5.26	3,292
16 Feb 15	5.50000 +0.24	5.60	5.26	5.50	33,344
13 Feb 15	5.26000 -0.06	5.26	5.26	5.26	10,000
12 Feb 15	5.32000 -0.18	5.32	5.32	5.32	48,589
11 Feb 15	5.50000 +0.24	5.50	5.50	5.50	0
10 Feb 15	5.25500 -0.24	5.26	5.26	5.26	3,500
09 Feb 15	5.50000 +0.00	5.50	5.50	5.50	0
06 Feb 15	5.50000 -0.40	5.75	5.32	5.63	40,624
05 Feb 15	5.90000 +0.28	5.90	5.90	5.90	8,272
04 Feb 15	5.62500 +0.00	5.63	5.63	5.63	0
03 Feb 15	5.62500 +0.03	5.63	5.49	5.63	149,980
02 Feb 15	5.60000 -0.03	5.60	5.30	5.60	346,166
30 Jan 15	5.62500 +0.11	5.63	5.63	5.63	0
29 Jan 15	5.51620 -0.43	5.52	5.52	5.52	20,000
28 Jan 15	5.95000 +0.32	5.95	5.95	5.95	11,193
27 Jan 15	5.62500 -0.32	5.63	5.63	5.63	0
26 Jan 15	5.95000 +0.32	5.95	5.95	5.95	6,000
23 Jan 15	5.62500 +0.63	6.35	5.00	5.00	828,770
22 Jan 15	5.00000 +0.05	5.40	4.95	5.00	23,551
21 Jan 15	4.95000 -0.05	4.95	4.95	4.95	4,188
20 Jan 15	5.00000 +0.00	5.00	5.00	5.00	0
19 Jan 15	5.00000 +0.00	5.00	4.75	4.75	88,586
16 Jan 15	5.00000 +0.06	5.00	5.00	5.00	30,000
15 Jan 15	4.94000 +0.19	4.94	4.94	4.94	10,000
14 Jan 15	4.75000 +0.00	4.75	4.75	4.75	0
13 Jan 15	4.75000 +0.00	4.75	4.75	4.75	0
12 Jan 15	4.75000 +0.05	4.94	4.56	4.75	38,387
09 Jan 15	4.70000 +0.00	4.70	4.70	4.70	11,338
08 Jan 15	4.70000 -0.05	4.70	4.65	4.70	40,000
07 Jan 15	4.75000 +0.13	4.90	4.30	4.63	83,285
06 Jan 15	4.62500 +0.13	4.63	4.63	4.63	0
05 Jan 15	4.50000 +0.00	4.75	4.25	4.50	120,680
02 Jan 15	4.50000 +0.40	4.75	4.10	4.50	152,500
31 Dec 14	4.10000 -0.40	4.10	4.10	4.10	2,850
30 Dec 14	4.50000 +0.00	4.50	4.50	4.50	0
29 Dec 14	4.50000 +0.00	4.50	4.50	4.50	0
24 Dec 14	4.50000 +0.40	4.50	4.50	4.50	0
23 Dec 14	4.10000 -0.03	4.10	4.10	4.10	50,000
22 Dec 14	4.13000 -0.49	4.13	4.10	4.13	652,966
19 Dec 14	4.62500 +0.00	4.63	4.63	4.63	0
18 Dec 14	4.62500 +0.37	4.63	4.63	4.63	0
17 Dec 14	4.25700 -0.37	4.26	4.26	4.26	4,726
16 Dec 14	4.62500 +0.00	4.63	4.63	4.63	0
15 Dec 14	4.62500 +0.13	4.85	4.50	4.75	22,872
12 Dec 14	4.50000 +0.00	4.50	4.50	4.50	2,500
11 Dec 14	4.50000 -0.03	4.50	4.50	4.50	41,392
10 Dec 14	4.53000 -0.22	4.53	4.50	4.53	250,000
09 Dec 14	4.75000 -0.17	5.00	4.50	4.75	8,431
08 Dec 14	4.92000 +0.17	4.92	4.92	4.92	10,874
05 Dec 14	4.75000 +0.00	4.75	4.75	4.75	0
04 Dec 14	4.75000 -0.07	4.75	4.75	4.75	0
03 Dec 14	4.82500 +0.07	4.82	4.82	4.82	20,000
02 Dec 14	4.75000 +0.25	4.75	4.75	4.75	0
01 Dec 14	4.50000 -0.25	4.50	4.50	4.50	7,433
28 Nov 14	4.75000 +0.00	4.75	4.75	4.75	0
27 Nov 14	4.75000 +0.65	4.80	4.20	4.50	40,000
26 Nov 14	4.10000 -0.40	4.10	4.10	4.10	30,000
25 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
24 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
21 Nov 14	4.50000 -0.38	4.50	4.50	4.50	3,000
20 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
19 Nov 14	4.87500 +0.00	5.00	4.50	4.88	128,729
18 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
17 Nov 14	4.87500 +0.38	5.00	4.50	4.88	1,028
14 Nov 14	4.50000 -0.38	4.50	4.50	4.50	15,013
13 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
12 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
11 Nov 14	4.87500 +0.00	4.88	4.88	4.88	0
10 Nov 14	4.87500 +0.38	4.88	4.88	4.88	0
07 Nov 14	4.50000 +0.00	4.50	4.50	4.50	2,500
06 Nov 14	4.50000 +0.00	4.50	4.50	4.50	2,000
05 Nov 14	4.50000 +0.00	4.50	4.50	4.50	58,333
04 Nov 14	4.50000 -0.56	4.50	4.50	4.50	25,000
03 Nov 14	5.06250 +0.56	5.06	5.06	5.06	40,000
31 Oct 14	4.50000 +0.00	4.50	4.50	4.50	488
30 Oct 14	4.50000 -0.38	4.50	4.50	4.50	2,000
29 Oct 14	4.87500 +0.00	4.88	4.88	4.88	0
28 Oct 14	4.87500 +0.38	4.88	4.88	4.88	0
27 Oct 14	4.50000 +0.05	4.50	4.50	4.50	2,359
24 Oct 14	4.45420 -0.42	4.45	4.45	4.45	33,497
23 Oct 14	4.87500 +0.00	5.14	4.50	4.88	949,502
22 Oct 14	4.87500 +0.38	4.88	4.88	4.88	0
21 Oct 14	4.50000 -0.61	4.50	4.50	4.50	145
20 Oct 14	5.11000 +0.24	5.11	5.11	5.11	7,633
17 Oct 14	4.87500 +0.00	4.88	4.88	4.88	0
16 Oct 14	4.87500 -0.13	5.15	4.51	5.00	23,690
15 Oct 14	5.00000 -0.25	5.20	4.75	5.20	61,917
14 Oct 14	5.25000 -0.25	5.25	5.25	5.25	11,085
13 Oct 14	5.50000 +0.25	5.75	5.25	5.63	29,644
10 Oct 14	5.25000 -0.50	5.25	5.25	5.25	125,000
09 Oct 14	5.75000 +0.13	6.00	5.28	5.63	40,150
08 Oct 14	5.62500 -0.18	5.63	5.63	5.63	0
07 Oct 14	5.80000 +0.64	5.80	5.80	5.80	18,225
06 Oct 14	5.16250 -0.34	5.16	5.16	5.16	21,000
03 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
02 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
01 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
30 Sep 14	5.50000 +0.34	5.50	5.50	5.50	0
29 Sep 14	5.16250 -0.56	5.16	5.07	5.16	96,893
26 Sep 14	5.72000 +0.32	5.88	5.72	5.72	24,864
25 Sep 14	5.40000 +0.40	5.70	5.40	5.40	131,715
24 Sep 14	5.00000 +0.00	5.38	4.85	5.00	36,873
23 Sep 14	5.00000 +0.00	5.00	5.00	5.00	0
22 Sep 14	5.00000 +0.15	5.40	4.85	5.00	2,046
19 Sep 14	4.85000 -0.05	4.85	4.85	4.85	2,000
18 Sep 14	4.90000 +0.05	4.90	4.85	4.90	47,800
17 Sep 14	4.85000 +0.10	4.85	4.85	4.85	3,118
16 Sep 14	4.75000 +0.00	5.00	4.66	4.75	101,000
15 Sep 14	4.75000 +0.00	5.00	4.65	4.75	139,171
12 Sep 14	4.75000 +0.00	5.00	4.65	4.75	114,517
11 Sep 14	4.75000 +0.38	4.95	4.15	4.50	335,472
10 Sep 14	4.37500 +0.53	4.40	4.38	4.38	146,000
09 Sep 14	3.85000 -0.50	3.85	3.85	3.85	50,000
08 Sep 14	4.35280 +0.23	4.35	4.35	4.35	30,000
05 Sep 14	4.12500 +0.13	4.18	3.75	4.00	102,970
04 Sep 14	4.00000 -0.25	4.00	3.25	4.00	132,280
03 Sep 14	4.25000 +0.17	4.25	4.25	4.25	0
02 Sep 14	4.07590 -0.17	4.08	4.08	4.08	25,100
01 Sep 14	4.25000 -0.29	4.50	4.25	4.50	24,132
29 Aug 14	4.54290 +0.53	4.54	4.54	4.54	20,000
28 Aug 14	4.00830 -0.28	4.01	4.01	4.01	20,000
27 Aug 14	4.29000 -0.31	4.29	4.29	4.29	2,607
26 Aug 14	4.60000 -0.15	4.60	4.50	4.60	31,216
22 Aug 14	4.75000 +0.27	4.75	4.75	4.75	0
21 Aug 14	4.48220 -0.52	4.48	4.05	4.48	70,447
20 Aug 14	5.00000 +0.00	5.00	5.00	5.00	0
19 Aug 14	5.00000 +0.40	5.20	4.60	5.00	26,000
18 Aug 14	4.60000 +0.00	4.60	4.60	4.60	12,625
15 Aug 14	4.60000 -0.20	4.60	4.60	4.60	11,000
14 Aug 14	4.80000 -0.32	4.80	4.80	4.80	10,000
13 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
12 Aug 14	5.12500 +0.00	5.40	4.80	5.13	6,837
11 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
08 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
07 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
06 Aug 14	5.12500 +0.00	5.13	5.13	5.13	0
05 Aug 14	5.12500 +0.09	5.13	5.13	5.13	0
04 Aug 14	5.03000 -0.45	5.03	5.03	5.03	20,546
01 Aug 14	5.48000 -0.02	5.48	5.48	5.48	50,000
31 Jul 14	5.50000 +0.25	5.50	5.50	5.50	10,000
30 Jul 14	5.25000 -0.17	5.25	5.25	5.25	0
29 Jul 14	5.42250 +0.00	5.42	5.42	5.42	9,000
28 Jul 14	5.42250 +0.22	5.42	5.42	5.42	4,610
25 Jul 14	5.20000 +0.05	5.20	5.00	5.00	53,167
24 Jul 14	5.15000 +0.37	5.15	5.15	5.15	20,000
23 Jul 14	4.78000 -0.22	4.78	4.78	4.78	7,749
22 Jul 14	5.00000 +0.20	5.00	5.00	5.00	0
21 Jul 14	4.80000 -0.20	4.80	4.78	4.80	53,624
18 Jul 14	5.00000 +0.00	5.23	4.80	5.00	32,441
17 Jul 14	5.00000 +0.23	5.00	5.00	5.00	0
16 Jul 14	4.77000 -0.01	4.77	4.75	4.77	28,914
15 Jul 14	4.78000 -0.22	4.78	4.78	4.78	25,000
14 Jul 14	5.00000 -0.21	5.23	4.77	4.88	221,301
11 Jul 14	5.21000 +0.34	5.21	5.21	5.21	5,000
10 Jul 14	4.87500 +0.00	4.88	4.88	4.88	0
09 Jul 14	4.87500 +0.00	4.88	4.88	4.88	0
08 Jul 14	4.87500 +0.16	4.88	4.88	4.88	0
07 Jul 14	4.71000 +0.06	4.71	4.71	4.71	11,000
04 Jul 14	4.65000 +0.03	4.65	4.65	4.65	40,000
03 Jul 14	4.62500 +0.00	4.63	4.63	4.63	0
02 Jul 14	4.62500 -0.13	4.80	4.55	4.75	99,000
01 Jul 14	4.75000 -0.40	5.25	4.30	4.75	39,240
30 Jun 14	5.15000 +0.40	5.20	5.15	5.15	144,980
27 Jun 14	4.75000 +0.00	4.75	4.75	4.75	0
26 Jun 14	4.75000 +0.00	4.75	4.75	4.75	0
25 Jun 14	4.75000 -0.02	5.20	4.55	4.75	236,974
24 Jun 14	4.77000 +0.02	4.77	4.77	4.77	44,000
23 Jun 14	4.75000 +0.25	5.00	4.50	4.75	310,117
20 Jun 14	4.50000 +0.25	5.00	4.35	4.35	142,854
19 Jun 14	4.25000 +0.00	4.25	4.25	4.25	0
18 Jun 14	4.25000 +0.25	4.25	4.25	4.25	0
17 Jun 14	4.00000 -0.22	4.00	4.00	4.00	15,000
16 Jun 14	4.22000 -0.03	4.22	4.22	4.22	31,084
13 Jun 14	4.25000 +0.00	4.25	4.25	4.25	0
12 Jun 14	4.25000 -0.05	4.25	4.25	4.25	0
11 Jun 14	4.30000 +0.05	4.30	4.30	4.30	224
10 Jun 14	4.25000 +0.00	4.25	4.25	4.25	0
09 Jun 14	4.25000 +0.00	4.38	3.80	4.38	73,250
06 Jun 14	4.25000 -0.25	4.25	4.25	4.25	10,000
05 Jun 14	4.50000 -0.10	4.50	4.50	4.50	0
04 Jun 14	4.60000 +0.35	4.60	4.60	4.60	6,000
03 Jun 14	4.25000 -0.25	4.25	4.25	4.25	14,759
02 Jun 14	4.50000 +0.00	4.50	4.50	4.50	0
30 May 14	4.50000 +0.00	4.50	4.50	4.50	0
29 May 14	4.50000 -0.03	4.69	4.31	4.63	54,188
28 May 14	4.53120 -0.09	4.53	4.53	4.53	9,071
27 May 14	4.62500 +0.00	4.63	4.53	4.63	2,000
23 May 14	4.62500 +0.00	4.72	4.53	4.63	35,000
22 May 14	4.62500 +0.00	4.63	4.63	4.63	0
21 May 14	4.62500 +0.01	4.70	4.50	4.63	112,327
20 May 14	4.62000 -0.01	4.62	4.50	4.62	108,174
19 May 14	4.62500 -0.41	4.71	4.60	4.60	61,448
16 May 14	5.04000 +0.00	5.04	4.40	5.04	152,897
15 May 14	5.04000 +0.00	5.04	5.00	5.04	28,774
14 May 14	5.04000 -0.05	5.04	5.00	5.04	28,398
13 May 14	5.09000 +0.72	5.09	4.50	4.50	115,683
12 May 14	4.37500 -0.38	4.89	4.25	4.75	53,283
09 May 14	4.75000 +0.32	5.00	4.30	4.75	7,500
08 May 14	4.42500 -0.32	4.43	4.42	4.43	34,800
07 May 14	4.75000 +0.33	4.75	4.75	4.75	0
06 May 14	4.42000 -0.33	4.42	4.42	4.42	4,895
02 May 14	4.75000 -0.16	5.13	4.42	4.63	4,793
01 May 14	4.90620 +0.28	4.99	4.91	4.91	37,540
30 Apr 14	4.62500 +0.00	4.95	4.38	4.63	64,905
29 Apr 14	4.62500 +0.03	4.80	4.34	4.50	226,724
28 Apr 14	4.59250 +0.09	4.75	4.59	4.59	50,000
25 Apr 14	4.50000 +0.25	4.50	4.03	4.25	137,843
24 Apr 14	4.25000 -0.50	4.65	4.00	4.65	225,487
23 Apr 14	4.75000 -1.25	5.90	4.50	5.90	431,747
22 Apr 14	6.00000 -0.38	6.50	5.65	6.38	89,575
17 Apr 14	6.37500 +0.00	6.75	6.12	6.38	128,177
16 Apr 14	6.37500 +0.25	7.00	6.04	6.13	398,696
15 Apr 14	6.12500 +1.00	6.80	5.35	5.35	514,393
14 Apr 14	5.12500 -0.38	5.50	5.00	5.50	605,392
11 Apr 14	5.50000 +0.00	5.69	5.25	5.50	102,940
10 Apr 14	5.50000 -0.13	5.50	5.50	5.50	0
09 Apr 14	5.62500 +0.00	5.75	5.50	5.63	386,511
08 Apr 14	5.62500 -0.63	6.40	5.50	6.25	1,410,556
07 Apr 14	6.25000 +0.25	7.00	6.18	6.18	593,630
04 Apr 14	6.00000 +0.01	6.25	6.00	6.00	87,394
03 Apr 14	5.99500 +0.37	6.50	5.99	5.99	90,000
02 Apr 14	5.62500 +0.24	6.00	5.38	5.38	110,358
01 Apr 14	5.38000 +0.13	5.38	5.38	5.38	9,000
31 Mar 14	5.25000 +0.13	5.47	5.14	5.14	315,451
28 Mar 14	5.12500 +0.13	5.25	4.82	5.00	140,280
27 Mar 14	5.00000 +0.00	5.25	4.67	5.00	60,000
26 Mar 14	5.00000 +0.15	5.30	4.50	4.88	489,700
25 Mar 14	4.85000 -0.03	4.85	4.67	4.85	67,493
24 Mar 14	4.87500 +0.00	4.88	4.66	4.88	634,610
21 Mar 14	4.87500 +0.13	4.88	4.88	4.88	0
20 Mar 14	4.75000 +0.00	4.75	4.65	4.75	304,500
19 Mar 14	4.75000 -0.13	4.75	4.65	4.75	60,337
18 Mar 14	4.87500 +0.13	5.05	4.63	4.75	22,432
17 Mar 14	4.75000 -0.26	5.20	4.50	5.20	330,616
14 Mar 14	5.01000 +0.01	5.01	5.00	5.01	4,364
13 Mar 14	5.00000 +0.00	5.00	5.00	5.00	21,000
12 Mar 14	5.00000 -0.50	5.00	5.00	5.00	3,000
11 Mar 14	5.50000 +0.05	5.50	5.45	5.45	37,336
10 Mar 14	5.45000 +0.20	5.45	5.45	5.45	16,834
07 Mar 14	5.25000 +0.00	5.30	5.00	5.25	61,843
06 Mar 14	5.25000 +0.23	5.30	5.00	5.25	106,038
05 Mar 14	5.02000 -0.23	5.02	5.02	5.02	15,000
04 Mar 14	5.25000 -0.25	5.34	5.00	5.34	187,413
03 Mar 14	5.50000 +0.00	5.50	5.35	5.50	92,683
28 Feb 14	5.50000 +0.00	5.50	5.47	5.50	25,663
27 Feb 14	5.50000 -0.50	5.50	5.50	5.50	91,000
26 Feb 14	6.00000 +0.20	6.00	5.75	6.00	168,505
25 Feb 14	5.80000 +0.00	5.80	5.80	5.80	38,028
24 Feb 14	5.80000 -0.20	5.80	5.80	5.80	25,500
21 Feb 14	6.00000 +0.20	6.00	6.00	6.00	0
20 Feb 14	5.80000 -0.20	5.80	5.80	5.80	12,000
19 Feb 14	6.00000 +0.00	6.50	5.80	6.00	18,000
18 Feb 14	6.00000 -0.25	6.40	6.00	6.25	120,950
17 Feb 14	6.25000 +0.13	7.50	6.00	6.13	396,257
14 Feb 14	6.12500 -0.22	6.35	5.94	6.13	34,364
13 Feb 14	6.35000 +0.22	6.35	6.35	6.35	1,800
12 Feb 14	6.12500 +0.00	6.35	5.93	6.13	13,670
11 Feb 14	6.12500 -0.63	6.40	5.25	5.75	991,522
10 Feb 14	6.75000 +0.00	6.75	6.52	6.52	236,019
07 Feb 14	6.75000 +0.25	6.84	6.52	6.75	84,921
06 Feb 14	6.50000 -0.25	6.50	6.50	6.50	2,000
05 Feb 14	6.75000 -0.25	7.00	6.50	7.00	66,086
04 Feb 14	7.00000 -0.25	7.00	6.75	7.00	105,000
03 Feb 14	7.25000 -0.13	7.30	7.00	7.30	80,000
31 Jan 14	7.37500 +0.13	7.38	7.38	7.38	0
30 Jan 14	7.25000 -0.25	7.25	7.00	7.25	80,000
29 Jan 14	7.50000 +0.00	7.50	7.50	7.50	2,329
28 Jan 14	7.50000 -0.10	7.50	7.50	7.50	50,000
27 Jan 14	7.60000 -0.04	7.60	7.50	7.60	158,606
24 Jan 14	7.64000 -0.06	7.64	7.50	7.64	253,460
23 Jan 14	7.70000 +0.20	7.70	7.50	7.70	205,344
22 Jan 14	7.50000 -0.25	7.50	7.50	7.50	25,000
21 Jan 14	7.75000 +0.20	7.85	7.27	7.63	98,338
20 Jan 14	7.55500 +0.05	7.55	7.55	7.55	1,146
17 Jan 14	7.50000 -0.10	7.50	7.50	7.50	0
16 Jan 14	7.60000 +0.10	7.60	7.60	7.60	25,000
15 Jan 14	7.50000 +0.00	7.50	7.27	7.50	23,250
14 Jan 14	7.50000 -0.10	7.50	7.50	7.50	0
13 Jan 14	7.60000 +0.33	7.60	7.60	7.60	5,700
10 Jan 14	7.27000 +0.00	7.27	7.27	7.27	12,000
09 Jan 14	7.27000 -0.23	7.27	7.27	7.27	14,000
08 Jan 14	7.50000 +0.00	7.50	7.27	7.50	104,711
07 Jan 14	7.50000 +0.00	7.55	7.27	7.50	53,788
06 Jan 14	7.50000 +0.05	7.55	7.27	7.50	104,214
03 Jan 14	7.45000 +0.10	7.45	6.80	7.25	46,292
02 Jan 14	7.35000 +0.10	7.35	7.35	7.35	18,821
31 Dec 13	7.25000 +0.00	7.25	7.25	7.25	0
30 Dec 13	7.25000 +0.00	7.40	6.77	7.25	242,856
27 Dec 13	7.25000 +0.00	7.40	6.77	7.25	6,000
24 Dec 13	7.25000 -0.15	7.25	7.25	7.25	0
23 Dec 13	7.40000 +0.28	7.40	7.40	7.40	2,165
20 Dec 13	7.12500 +0.03	7.40	7.00	7.38	28,000
19 Dec 13	7.10000 -0.28	7.10	7.10	7.10	20,000
18 Dec 13	7.37500 +0.00	7.57	7.10	7.38	89,891
17 Dec 13	7.37500 +0.63	7.60	7.10	7.25	164,017
16 Dec 13	6.75000 +0.00	6.95	6.57	6.75	54,279
13 Dec 13	6.75000 +0.00	7.00	6.57	6.75	45,984
12 Dec 13	6.75000 -0.20	7.00	6.65	6.75	7,000
11 Dec 13	6.95000 +0.32	7.00	6.95	6.95	59,993
10 Dec 13	6.62500 +0.38	6.95	6.40	6.40	106,941
09 Dec 13	6.25000 +0.00	6.50	6.00	6.25	123,549
06 Dec 13	6.25000 -0.63	6.78	6.00	6.78	118,227
05 Dec 13	6.87500 -0.13	7.00	6.78	6.88	26,110
04 Dec 13	7.00000 +0.13	7.00	7.00	7.00	62,003
03 Dec 13	6.87500 +0.13	7.00	6.55	6.75	103,452
02 Dec 13	6.75000 -0.38	7.20	6.01	7.13	1,798,854
29 Nov 13	7.12500 +0.00	7.15	7.02	7.13	6,606
28 Nov 13	7.12500 +0.00	7.25	7.01	7.13	73,800
27 Nov 13	7.12500 +0.07	7.20	7.01	7.13	18,777
26 Nov 13	7.05000 -0.20	7.05	7.01	7.05	28,273
25 Nov 13	7.25000 -0.61	7.70	7.00	7.70	1,153,123
22 Nov 13	7.86250 +0.05	7.86	7.74	7.86	560,387
21 Nov 13	7.81000 -0.07	7.81	7.00	7.81	1,317,292
20 Nov 13	7.87500 +0.00	8.00	7.80	7.88	102,277
19 Nov 13	7.87500 -1.00	8.99	7.60	8.88	1,282,856
18 Nov 13	8.87500 -0.61	9.49	8.75	9.25	120,134
15 Nov 13	9.49000 +0.00	9.49	9.49	9.49	5,111
14 Nov 13	9.49000 +0.11	9.49	9.49	9.49	1,400
13 Nov 13	9.37500 -0.25	9.50	8.75	9.13	104,769
12 Nov 13	9.62500 -0.11	9.73	9.50	9.63	70,791
11 Nov 13	9.74000 -0.14	9.75	9.74	9.75	23,271
08 Nov 13	9.87500 +0.00	9.88	9.88	9.88	0
07 Nov 13	9.87500 +0.13	10.00	9.75	9.88	48,000
06 Nov 13	9.75000 -0.13	9.75	9.75	9.75	25,000
05 Nov 13	9.87500 +0.10	10.00	9.77	9.88	34,902
04 Nov 13	9.77500 -0.23	9.77	9.77	9.77	25,417
01 Nov 13	10.00000 +0.16	10.00	10.00	10.00	5,000
31 Oct 13	9.84000 -0.03	9.84	9.84	9.84	58,178
30 Oct 13	9.87500 -0.13	10.00	9.84	9.88	14,483
29 Oct 13	10.00000 +0.13	10.00	10.00	10.00	4,200
28 Oct 13	9.87500 +0.00	10.00	9.84	9.88	67,531
25 Oct 13	9.87500 +0.00	10.00	9.84	9.88	140,249
24 Oct 13	9.87500 +0.00	10.00	9.83	9.88	191,800
23 Oct 13	9.87500 +0.04	10.00	9.84	9.88	22,809
22 Oct 13	9.83250 -0.04	9.83	9.83	9.83	12,000
21 Oct 13	9.87500 +0.00	10.00	9.74	9.88	508,413
18 Oct 13	9.87500 +0.00	10.00	9.83	9.88	10,772
17 Oct 13	9.87500 -0.07	9.92	9.83	9.88	6,386
16 Oct 13	9.95000 -0.04	9.95	9.95	9.95	1,200
15 Oct 13	9.99000 +0.11	9.99	9.99	9.99	24,890
14 Oct 13	9.87500 -0.11	9.88	9.88	9.88	0
11 Oct 13	9.99000 +0.14	9.99	9.99	9.99	6,006
10 Oct 13	9.85000 +0.07	9.85	9.85	9.85	120,000
09 Oct 13	9.78000 -0.01	9.78	9.75	9.78	70,617
08 Oct 13	9.78750 -0.06	9.79	9.79	9.79	32,500
07 Oct 13	9.85000 -0.02	9.85	9.79	9.85	18,981
04 Oct 13	9.87500 +0.00	9.99	9.79	9.88	1,785
03 Oct 13	9.87500 +0.00	10.00	9.76	9.88	138,420
02 Oct 13	9.87500 -0.75	10.09	9.77	10.09	202,155
01 Oct 13	10.62500 -0.38	10.65	10.50	10.65	274,108
30 Sep 13	11.00000 +0.37	11.15	10.50	11.00	82,140
27 Sep 13	10.63000 -0.52	10.63	10.63	10.63	35,000
26 Sep 13	11.15000 +0.15	11.15	11.15	11.15	5,381
25 Sep 13	11.00000 +0.00	11.15	10.63	11.00	18,766
24 Sep 13	11.00000 +0.00	11.40	10.60	11.00	222,684
23 Sep 13	11.00000 -0.40	11.40	10.90	10.90	21,029
20 Sep 13	11.40000 +0.00	11.40	11.40	11.40	21,669
19 Sep 13	11.40000 +0.80	11.40	11.40	11.40	6,385
18 Sep 13	10.60000 -0.15	10.60	10.60	10.60	4,000
17 Sep 13	10.75000 +0.00	11.50	10.20	10.75	93,041
16 Sep 13	10.75000 +0.00	11.50	10.65	10.75	117,460
13 Sep 13	10.75000 +0.38	11.50	10.60	10.60	38,899
12 Sep 13	10.37500 -0.25	11.00	9.85	10.25	315,631
11 Sep 13	10.62500 +0.00	11.10	10.15	10.63	248,931
10 Sep 13	10.62500 +0.18	10.90	9.76	10.13	1,291,941
09 Sep 13	10.45000 -0.90	10.76	10.45	10.76	156,138
06 Sep 13	11.35000 +0.55	11.35	11.35	11.35	9,599
05 Sep 13	10.80000 -0.32	10.80	10.76	10.80	61,217
04 Sep 13	11.12500 +0.00	11.35	10.80	11.13	41,631
03 Sep 13	11.12500 +0.00	11.13	11.13	11.13	0
02 Sep 13	11.12500 +0.36	11.13	11.13	11.13	0
30 Aug 13	10.76000 -0.24	10.76	10.76	10.76	5,581
29 Aug 13	11.00000 +0.00	11.00	11.00	11.00	0
28 Aug 13	11.00000 +0.00	11.10	10.76	11.00	23,553
27 Aug 13	11.00000 -0.30	11.14	10.50	11.14	187,226
23 Aug 13	11.30000 -0.07	11.30	11.30	11.30	100,000
22 Aug 13	11.37500 +0.00	11.38	11.38	11.38	0
21 Aug 13	11.37500 -0.07	11.45	11.25	11.38	15,727
20 Aug 13	11.45000 +0.15	11.45	11.45	11.45	4,000
19 Aug 13	11.30000 -0.05	11.30	11.30	11.30	4,750
16 Aug 13	11.35000 +0.05	11.35	11.35	11.35	17,428
15 Aug 13	11.30000 -0.07	11.30	11.30	11.30	23,555
14 Aug 13	11.37500 +0.00	11.38	11.38	11.38	0
13 Aug 13	11.37500 +0.00	11.40	11.30	11.38	14,516
12 Aug 13	11.37500 -0.36	11.85	11.30	11.63	55,825
09 Aug 13	11.73750 +0.11	11.74	11.74	11.74	5,000
08 Aug 13	11.62500 +0.13	11.70	11.00	11.50	35,000
07 Aug 13	11.50000 +0.00	11.70	11.01	11.50	6,000
06 Aug 13	11.50000 +0.49	11.50	11.50	11.50	0
05 Aug 13	11.01000 +0.00	11.01	11.01	11.01	4,054
02 Aug 13	11.01000 -0.44	11.01	11.01	11.01	2,900
01 Aug 13	11.45000 +0.00	11.45	11.45	11.45	12,991
31 Jul 13	11.45000 -0.05	11.45	11.01	11.45	26,500
30 Jul 13	11.50000 +0.00	11.50	11.50	11.50	15,531
29 Jul 13	11.50000 +0.00	11.50	11.50	11.50	10,000
26 Jul 13	11.50000 -0.50	11.75	11.50	11.75	50,339
25 Jul 13	12.00000 -0.40	12.38	11.50	12.38	203,537
24 Jul 13	12.40000 +0.40	12.40	12.40	12.40	10,000
23 Jul 13	12.00000 -0.38	12.00	12.00	12.00	2,850
22 Jul 13	12.37500 +0.32	12.40	12.05	12.38	5,586
19 Jul 13	12.05000 -0.05	12.05	12.05	12.05	15,462
18 Jul 13	12.10000 -0.27	12.10	12.10	12.10	214
17 Jul 13	12.37500 +0.27	12.38	12.38	12.38	0
16 Jul 13	12.10000 +0.00	12.10	12.10	12.10	5,000
15 Jul 13	12.10000 +0.00	12.10	12.10	12.10	9,148
12 Jul 13	12.10000 -0.27	12.10	12.10	12.10	1,139
11 Jul 13	12.37500 +0.38	12.47	12.10	12.25	14,206
10 Jul 13	12.00000 -0.25	12.00	12.00	12.00	2,750
09 Jul 13	12.25000 -0.13	12.60	12.00	12.38	73,467
08 Jul 13	12.37500 +0.10	12.64	12.02	12.38	5,009
05 Jul 13	12.27000 -0.35	12.27	12.25	12.27	23,209
04 Jul 13	12.62500 +0.35	12.90	12.27	12.63	766,144
03 Jul 13	12.27000 -0.35	12.27	12.27	12.27	1,000
02 Jul 13	12.62500 -0.38	12.95	12.25	12.95	16,943
01 Jul 13	13.00000 -0.38	13.38	12.50	13.38	47,209
28 Jun 13	13.37500 -0.13	13.38	13.38	13.38	1,050
27 Jun 13	13.50000 -1.50	13.73	13.38	13.73	43,784
26 Jun 13	15.00000 +0.00	15.00	15.00	15.00	0
25 Jun 13	15.00000 +0.00	15.20	15.00	15.00	13,000
24 Jun 13	15.00000 +0.25	15.35	14.60	14.75	338,000
21 Jun 13	14.75000 +0.05	15.50	14.50	14.63	138,500
20 Jun 13	14.70000 -0.30	14.75	14.70	14.75	30,268
19 Jun 13	15.00000 +0.38	15.25	15.00	15.00	66,586
18 Jun 13	14.62500 +0.13	15.30	14.55	14.55	133,319
17 Jun 13	14.50000 +0.38	15.00	13.99	14.13	1,618,652
14 Jun 13	14.12500 +0.00	14.73	14.13	14.13	60,721
13 Jun 13	14.12500 +0.00	14.41	13.95	14.13	12,769
12 Jun 13	14.12500 +0.25	14.50	14.00	14.00	60,000
11 Jun 13	13.87500 -0.13	14.50	13.25	14.00	127,607
10 Jun 13	14.00000 +0.25	14.25	14.00	14.00	10,000
07 Jun 13	13.75000 +0.00	13.75	13.75	13.75	0
06 Jun 13	13.75000 +0.00	13.75	13.70	13.75	1,885
05 Jun 13	13.75000 +0.00	13.75	13.70	13.75	29,173
04 Jun 13	13.75000 +0.00	13.75	13.75	13.75	0
03 Jun 13	13.75000 +0.00	14.25	13.65	13.75	20,674
31 May 13	13.75000 +0.00	14.22	13.65	13.75	2,808
30 May 13	13.75000 -0.13	14.25	13.65	13.75	13,500
29 May 13	13.87500 +0.00	13.88	13.88	13.88	0
28 May 13	13.87500 +0.13	14.50	13.70	13.75	176,030
24 May 13	13.75000 +0.00	13.92	13.35	13.75	67,000
23 May 13	13.75000 +0.00	13.75	13.35	13.75	42,611
22 May 13	13.75000 +0.00	13.75	13.47	13.75	4,841
21 May 13	13.75000 +0.20	14.22	13.50	13.63	85,500
20 May 13	13.55000 -0.01	13.55	13.55	13.55	9,900
17 May 13	13.56250 -0.06	13.56	13.55	13.56	51,226
16 May 13	13.62500 +0.00	14.22	13.50	13.63	104,157
15 May 13	13.62500 +0.13	13.63	13.41	13.63	36,704
14 May 13	13.50000 +0.25	14.00	12.65	13.25	45,000
13 May 13	13.25000 +0.25	13.75	13.00	13.00	62,250
10 May 13	13.00000 +0.60	13.00	12.40	12.50	31,687
09 May 13	12.40000 -0.57	12.50	12.40	12.50	17,000
08 May 13	12.97000 +0.03	13.00	12.33	12.50	52,807
07 May 13	12.93500 +1.31	13.06	11.90	11.90	188,348
03 May 13	11.62500 +1.07	11.63	10.50	10.75	5,856,494
02 May 13	10.55500 -0.09	10.75	10.56	10.75	3,000
01 May 13	10.65000 +0.00	10.75	10.05	10.50	97,383
30 Apr 13	10.65000 +0.00	10.65	10.02	10.50	15,835,354
29 Apr 13	10.65000 +0.65	10.65	10.00	10.50	35,500
25 Apr 13	10.00000 -0.50	10.90	9.75	10.90	61,575
24 Apr 13	10.50000 -0.52	11.00	10.50	11.00	45,500
23 Apr 13	11.02000 +0.02	11.25	11.00	11.25	25,009
22 Apr 13	11.00000 -0.80	11.38	11.00	11.38	75,278
19 Apr 13	11.80000 +0.05	11.80	11.75	11.75	8,500
18 Apr 13	11.75000 -0.05	11.75	11.75	11.75	40,000
17 Apr 13	11.80000 -0.20	11.80	11.75	11.75	5,000
16 Apr 13	12.00000 +0.16	12.00	11.75	11.75	160,000
15 Apr 13	11.83500 +0.27	11.84	11.75	11.75	10,000
12 Apr 13	11.56500 +0.33	11.75	11.50	11.75	509,439
11 Apr 13	11.23420 -0.02	11.85	10.95	11.13	904,987
09 Apr 13	11.25000 -0.25	11.38	10.90	11.38	42,961
08 Apr 13	11.50000 +0.50	11.50	10.90	11.25	91,716
05 Apr 13	11.00000 +0.00	11.25	10.88	11.25	64,000
04 Apr 13	11.00000 -0.50	11.65	10.50	11.65	189,159
03 Apr 13	11.50000 -0.63	12.20	11.50	12.13	32,640
02 Apr 13	12.13000 -0.37	12.18	11.74	12.13	147,430
28 Mar 13	12.50000 +0.50	12.50	12.00	12.38	168,355
27 Mar 13	12.00000 +0.00	12.38	12.00	12.38	12,800
26 Mar 13	12.00000 +0.00	12.48	12.00	12.38	25,170
25 Mar 13	12.00000 -0.25	12.38	12.00	12.38	123,287
22 Mar 13	12.25000 -0.47	12.63	12.10	12.63	111,914
21 Mar 13	12.72000 +0.42	12.72	12.30	12.63	21,440
20 Mar 13	12.30000 +0.05	12.75	12.30	12.63	54,000
19 Mar 13	12.25000 -0.75	13.00	12.00	12.75	669,592
18 Mar 13	13.00000 +0.50	13.00	12.50	13.00	128,859
15 Mar 13	12.50000 -0.90	13.25	12.00	13.25	28,000
14 Mar 13	13.40000 +0.35	13.50	13.00	13.50	27,655
13 Mar 13	13.05000 -0.10	13.25	13.00	13.25	27,884
12 Mar 13	13.15000 -0.85	13.50	13.15	13.50	27,330
11 Mar 13	14.00000 +0.50	14.00	13.50	14.00	25,000
08 Mar 13	13.50000 +0.25	14.00	13.50	14.00	12,500
07 Mar 13	13.25000 -0.90	14.15	13.25	14.15	68,567
06 Mar 13	14.15000 +0.40	14.27	14.00	14.13	25,559
05 Mar 13	13.75000 -0.35	14.13	13.75	14.13	15,292
04 Mar 13	14.10000 +0.00	14.13	13.50	14.00	17,092
01 Mar 13	14.10000 +0.50	14.15	14.00	14.00	39,947
28 Feb 13	13.60000 +0.48	14.06	13.60	13.75	25,642
27 Feb 13	13.12500 +0.02	13.75	13.13	13.75	25,000
26 Feb 13	13.10000 -0.40	14.01	13.00	13.75	59,693
25 Feb 13	13.50000 +0.00	13.50	13.50	13.50	5,340
22 Feb 13	13.50000 -0.50	14.00	13.50	14.00	56,267
21 Feb 13	14.00000 +0.00	14.38	14.00	14.38	1,500
20 Feb 13	14.00000 -0.25	14.38	14.00	14.38	16,000
19 Feb 13	14.25000 +0.00	14.38	14.25	14.38	113,654
18 Feb 13	14.25000 +0.35	14.50	14.00	14.00	127,391
15 Feb 13	13.90000 +0.00	13.90	13.75	13.75	20,000
14 Feb 13	13.90000 -0.05	13.95	13.52	13.75	95,865
13 Feb 13	13.95000 +1.50	13.98	12.13	12.25	177,002
12 Feb 13	12.45000 -0.55	12.54	11.75	12.54	670,941
11 Feb 13	13.00000 -0.10	13.34	13.00	13.25	79,729
08 Feb 13	13.10000 +0.05	13.48	13.00	13.25	82,270
07 Feb 13	13.05000 -0.95	14.00	13.05	14.00	79,447
06 Feb 13	14.00000 +0.00	14.50	14.00	14.50	5,333
05 Feb 13	14.00000 -0.50	14.85	14.00	14.75	20,900
04 Feb 13	14.50000 +0.00	14.98	14.50	14.75	181,045
01 Feb 13	14.50000 -3.00	16.10	14.00	16.10	622,455
31 Jan 13	17.50000 -0.10	17.50	16.83	17.25	34,074
30 Jan 13	17.60000 +0.83	17.60	16.83	17.25	32,000
29 Jan 13	16.77500 -0.63	17.25	16.77	17.25	29,738
28 Jan 13	17.40000 +0.40	17.75	17.00	17.75	123,745
24 Jan 13	17.00000 -0.15	17.75	17.00	17.75	7,000
23 Jan 13	17.15060 -0.85	18.90	17.15	18.50	94,434
22 Jan 13	18.00000 -0.38	19.00	18.00	18.00	161,229
21 Jan 13	18.37500 +2.38	18.82	16.70	16.75	305,977
18 Jan 13	16.00000 -0.25	16.00	16.00	16.00	19,819
17 Jan 13	16.25000 -0.26	17.21	16.25	17.21	32,237
16 Jan 13	16.51000 +0.01	17.33	16.51	17.25	3,777
15 Jan 13	16.50000 -1.06	17.25	16.25	17.25	61,604
14 Jan 13	17.56000 +0.89	17.56	16.20	16.38	58,000
11 Jan 13	16.67000 +0.16	16.90	15.69	16.75	95,665
10 Jan 13	16.51000 -0.49	17.00	16.51	17.00	22,500
09 Jan 13	17.00000 +0.00	17.25	17.00	17.25	35,538
08 Jan 13	17.00000 +0.49	17.80	17.00	17.50	433,500
07 Jan 13	16.51000 -0.50	17.80	16.51	17.50	37,000
04 Jan 13	17.01000 +0.00	17.75	17.00	17.50	16,090
03 Jan 13	17.01000 -0.09	17.50	17.01	17.50	9,195
02 Jan 13	17.10000 +0.09	17.50	17.10	17.25	3,350
31 Dec 12	17.01000 -0.82	17.25	17.01	17.25	700
28 Dec 12	17.83000 +0.43	17.83	16.50	17.25	68,678
27 Dec 12	17.40000 +0.15	17.40	17.25	17.25	12,703
24 Dec 12	17.25000 -0.03	17.25	17.25	17.25	10,000
20 Dec 12	17.27620 +0.52	17.28	16.51	17.28	41,529
19 Dec 12	16.76000 +0.00	17.38	16.76	17.38	12,969
18 Dec 12	16.76000 -0.25	17.38	16.76	17.38	14,746
17 Dec 12	17.01000 +0.00	17.50	17.01	17.50	2,160
14 Dec 12	17.01000 -0.49	17.50	17.01	17.50	23,163
13 Dec 12	17.50000 -0.04	17.54	17.01	17.50	47,601
11 Dec 12	17.54000 -0.26	17.57	17.01	17.57	27,000
10 Dec 12	17.80000 -0.10	17.85	17.80	17.85	64,408
07 Dec 12	17.90000 -0.10	18.00	17.60	18.00	43,800
06 Dec 12	18.00000 +0.00	18.00	18.00	18.00	12,694
05 Dec 12	18.00000 +0.40	18.10	17.60	18.00	24,636
04 Dec 12	17.60000 -0.20	18.00	17.60	17.60	22,500
03 Dec 12	17.80000 +1.30	17.80	17.10	17.10	124,316
30 Nov 12	16.50000 -1.00	17.80	16.50	17.00	11,918
29 Nov 12	17.50000 +1.38	17.65	17.00	17.00	54,683
28 Nov 12	16.12000 +0.17	17.00	16.00	16.25	69,624
27 Nov 12	15.95000 +0.40	16.05	15.55	16.00	2,611,139
26 Nov 12	15.55000 -0.25	16.50	15.21	16.00	66,863
23 Nov 12	15.80000 -0.70	16.00	15.65	16.00	22,400
22 Nov 12	16.50000 +0.30	16.50	16.00	16.25	16,000
20 Nov 12	16.20000 -0.32	16.52	16.20	16.52	35,636
16 Nov 12	16.52000 +0.00	16.75	16.52	16.75	16,447
15 Nov 12	16.52500 -0.13	16.89	16.01	16.75	50,724
14 Nov 12	16.65000 -0.85	17.50	16.65	17.25	219,500
13 Nov 12	17.50000 +0.00	17.50	17.05	17.50	120,113
12 Nov 12	17.50000 +0.00	17.50	17.20	17.50	26,669
09 Nov 12	17.50000 -0.50	18.00	17.20	17.50	67,027
08 Nov 12	18.00000 +0.50	18.00	17.50	18.00	359,871
07 Nov 12	17.50000 -0.02	18.00	17.50	18.00	14,329
06 Nov 12	17.52000 +0.00	17.52	17.52	17.52	16,020
05 Nov 12	17.52000 -0.58	18.00	17.52	18.00	32,855
31 Oct 12	18.10000 +0.00	18.10	18.00	18.00	1,300
30 Oct 12	18.10000 +0.08	18.20	17.08	18.20	45,397
26 Oct 12	18.02000 -0.20	18.25	18.02	18.25	4,940
23 Oct 12	18.22500 +0.19	18.35	18.23	18.25	16,101
22 Oct 12	18.03750 +0.02	18.25	18.03	18.25	65,479
19 Oct 12	18.02000 +0.00	18.50	18.02	18.50	12,000
18 Oct 12	18.02000 -0.58	18.50	18.02	18.50	15,643
17 Oct 12	18.60000 +0.40	18.60	18.10	18.50	53,610
16 Oct 12	18.20500 -0.05	18.60	18.20	18.50	2,500
15 Oct 12	18.25000 +0.05	18.50	18.25	18.50	48,150
12 Oct 12	18.20000 -0.55	18.50	18.15	18.50	20,400
11 Oct 12	18.75000 -0.25	19.00	18.19	19.00	18,021
10 Oct 12	19.00000 -0.50	19.45	19.00	19.45	135,167
08 Oct 12	19.50000 +0.00	20.50	19.50	20.25	203,500
05 Oct 12	19.50000 +0.00	20.25	18.97	19.00	109,497
04 Oct 12	19.50000 +0.25	19.50	18.85	19.00	25,700
03 Oct 12	19.25000 +0.00	19.87	18.50	18.75	119,447
02 Oct 12	19.25000 +1.45	19.30	17.80	17.80	125,325
01 Oct 12	17.80000 +2.75	17.80	16.00	16.00	8,765
28 Sep 12	15.05000 -1.34	16.50	15.05	16.00	21,443
27 Sep 12	16.38900 +0.84	16.39	15.50	16.39	30,000
26 Sep 12	15.55000 -0.95	16.90	15.55	16.50	20,317
25 Sep 12	16.50000 +1.38	16.50	16.50	16.50	15,000
24 Sep 12	15.12500 -0.13	16.25	15.00	16.25	55,173
21 Sep 12	15.25000 +0.00	16.25	15.25	16.25	12,850
20 Sep 12	15.25000 +0.00	16.25	15.25	16.25	5,000
19 Sep 12	15.25000 -0.25	16.85	15.25	16.25	26,688
18 Sep 12	15.50000 -0.10	16.25	15.25	16.25	46,081
17 Sep 12	15.60000 +0.10	16.88	15.60	16.25	50,808
14 Sep 12	15.50000 -1.45	16.97	15.50	16.25	136,675
13 Sep 12	16.95000 -2.30	18.49	14.30	18.49	641,320
12 Sep 12	19.25000 +1.20	19.30	18.05	19.00	83,355
11 Sep 12	18.05000 +0.00	19.00	18.00	19.00	28,151
10 Sep 12	18.05000 -0.65	19.00	18.00	19.00	42,932
07 Sep 12	18.70000 +0.00	19.00	18.70	19.00	3,943
06 Sep 12	18.70000 +0.95	19.00	18.70	19.00	256
05 Sep 12	17.75000 -0.75	19.15	17.75	19.15	155,422
04 Sep 12	18.50000 -0.65	19.25	18.50	19.25	50,717
03 Sep 12	19.15000 -0.10	19.25	19.15	19.25	529
31 Aug 12	19.25000 +0.60	19.25	19.25	19.25	3,556
30 Aug 12	18.65000 -0.03	19.25	18.65	19.25	4,780
29 Aug 12	18.68000 -0.57	19.25	18.68	19.25	10,000
28 Aug 12	19.25000 +0.35	19.25	18.68	19.25	4,200
24 Aug 12	18.90000 -1.40	19.25	18.60	19.25	32,110
23 Aug 12	20.30000 +0.00	20.30	19.75	20.30	80,000
22 Aug 12	20.30000 +0.05	20.50	20.27	20.50	6,656
21 Aug 12	20.25000 +1.37	21.00	18.90	19.25	37,777
20 Aug 12	18.88000 +0.13	20.00	18.75	18.75	53,235
17 Aug 12	18.75300 +0.05	18.75	18.12	18.50	24,810
16 Aug 12	18.70000 +0.55	18.70	18.00	18.50	73,076
15 Aug 12	18.15000 +0.00	18.50	18.15	18.50	2,000
14 Aug 12	18.15000 -0.63	18.50	18.15	18.50	7,000
13 Aug 12	18.78000 -0.67	20.13	18.05	19.50	93,649
10 Aug 12	19.45000 -0.05	19.50	19.00	19.50	19,822
08 Aug 12	19.50000 +0.49	19.50	19.50	19.50	6,000
06 Aug 12	19.01000 +0.00	19.50	19.01	19.50	14,050
03 Aug 12	19.01000 +0.01	19.01	19.01	19.01	5,000
02 Aug 12	19.00000 -0.12	19.00	19.00	19.00	25,000
01 Aug 12	19.12000 -0.05	19.50	19.10	19.50	20,000
30 Jul 12	19.17000 +0.01	19.75	19.00	19.75	16,843
27 Jul 12	19.16000 -0.59	19.75	19.16	19.75	3,000
25 Jul 12	19.75000 +0.75	20.00	19.15	19.75	816,031
24 Jul 12	19.00000 -0.80	19.75	19.00	19.75	78,000
23 Jul 12	19.79700 +0.65	19.80	19.15	19.75	7,200
19 Jul 12	19.15000 +0.15	19.75	19.15	19.75	7,519
18 Jul 12	19.00000 -0.50	20.33	19.00	20.00	94,579
17 Jul 12	19.50000 -0.65	20.10	19.50	20.10	40,000
16 Jul 12	20.15000 +0.00	20.50	20.15	20.50	5,000
13 Jul 12	20.15000 -0.45	20.60	20.15	20.50	21,864
12 Jul 12	20.60000 +0.45	20.60	20.50	20.50	2,000
11 Jul 12	20.15000 -0.45	20.50	20.15	20.25	5,257
10 Jul 12	20.60000 +0.80	21.00	19.96	20.25	2,195,136
09 Jul 12	19.80000 +0.22	21.00	19.80	20.13	25,000
06 Jul 12	19.58500 +0.46	20.13	19.40	19.50	1,971,650
05 Jul 12	19.12000 +0.02	19.50	19.12	19.50	20,547
03 Jul 12	19.10000 -0.40	19.50	19.01	19.38	2,250
02 Jul 12	19.50000 +1.19	19.50	18.50	18.50	33,600
29 Jun 12	18.31250 +1.31	18.50	17.00	17.25	474,110
28 Jun 12	17.00000 -0.60	17.60	15.95	17.60	383,828
22 Jun 12	17.60000 -0.40	17.75	17.60	17.75	30,000
21 Jun 12	18.00000 -0.20	18.00	17.60	18.00	38,630
20 Jun 12	18.20000 -0.03	18.20	18.20	18.20	4,035
18 Jun 12	18.23000 +0.63	18.40	18.00	18.00	37,883
15 Jun 12	17.60000 -0.02	18.23	17.60	18.00	8,865
14 Jun 12	17.62500 +0.00	18.00	17.63	18.00	9,660
13 Jun 12	17.62500 +0.00	18.25	17.63	18.00	4,038
12 Jun 12	17.62500 -0.38	18.00	17.63	18.00	4,500
11 Jun 12	18.00000 +0.10	18.40	18.00	18.00	16,699
08 Jun 12	17.90000 +0.52	17.90	17.75	17.75	21,542
07 Jun 12	17.37500 +1.38	17.92	17.30	17.75	291,778
06 Jun 12	16.00000 -1.50	17.75	16.00	17.25	16,000
01 Jun 12	17.50000 -0.50	17.75	17.00	17.75	123,202
31 May 12	18.00000 +0.85	18.38	17.30	17.75	52,075
30 May 12	17.15000 -1.10	18.42	17.15	17.75	22,736
29 May 12	18.25000 -0.75	19.70	17.75	19.50	83,044
28 May 12	19.00000 -1.05	19.50	18.94	19.50	52,675
25 May 12	20.05000 -0.70	20.50	19.25	20.50	11,926
23 May 12	20.75000 +0.25	20.75	20.50	20.50	2,274
22 May 12	20.50000 +0.50	20.50	20.10	20.50	110,250
21 May 12	20.00000 -0.10	20.50	20.00	20.50	5,000
18 May 12	20.10000 -0.75	20.85	19.00	20.75	79,091
17 May 12	20.85000 +0.75	20.85	20.75	20.75	467
16 May 12	20.10000 -0.77	20.88	20.10	20.75	6,236
15 May 12	20.87500 +0.77	20.90	20.00	20.75	13,769
14 May 12	20.10000 -0.05	21.00	20.00	20.75	62,177
11 May 12	20.15000 -0.85	20.90	20.15	20.75	49,663
10 May 12	21.00000 +0.75	21.00	20.90	20.90	53,300
09 May 12	20.25000 -0.75	20.25	20.25	20.25	3,546
08 May 12	21.00000 +0.75	21.00	21.00	21.00	926
04 May 12	20.25000 -0.50	21.00	20.00	20.75	35,273
03 May 12	20.75000 -0.38	20.75	20.00	20.75	62,478
02 May 12	21.12500 -0.25	21.75	21.13	21.63	84,024
01 May 12	21.37500 +0.00	21.63	21.38	21.63	1,520
30 Apr 12	21.37500 -0.63	22.25	21.38	21.75	24,000
27 Apr 12	22.00000 +0.00	22.00	21.38	21.88	13,041
26 Apr 12	22.00000 +0.00	22.00	21.50	21.88	10,450
25 Apr 12	22.00000 +0.45	22.00	21.55	21.88	62,800
24 Apr 12	21.55000 +0.18	22.19	21.50	21.88	68,740
23 Apr 12	21.37300 -1.13	22.50	21.37	22.13	24,170
20 Apr 12	22.50000 +0.00	22.50	21.50	22.38	15,664
19 Apr 12	22.50000 +0.00	22.50	21.50	22.38	27,139
18 Apr 12	22.50000 +1.00	22.50	21.50	21.88	14,756
17 Apr 12	21.50000 -0.27	21.88	21.50	21.63	8,926
16 Apr 12	21.76900 -0.73	22.50	21.53	22.13	73,321
13 Apr 12	22.50000 +1.02	22.75	21.50	22.38	84,871
12 Apr 12	21.47500 -0.52	23.00	21.30	22.75	221,464
11 Apr 12	22.00000 +1.00	23.50	21.99	22.38	47,908
10 Apr 12	21.00000 -1.90	21.00	20.75	21.00	10,261
05 Apr 12	22.90000 +1.02	23.18	21.25	22.13	170,834
04 Apr 12	21.87500 +0.63	22.75	21.88	22.00	75,443
03 Apr 12	21.25000 +0.25	22.75	21.25	22.25	91,125
02 Apr 12	21.00000 -0.75	22.75	21.00	22.75	137,458
30 Mar 12	21.75000 +0.00	22.75	21.75	22.75	37,000
29 Mar 12	21.75000 -2.00	23.75	21.75	22.88	50,411
28 Mar 12	23.75000 +1.75	23.75	21.80	22.88	44,664
27 Mar 12	22.00000 -0.25	22.88	22.00	22.88	4,270
26 Mar 12	22.25000 -0.30	22.88	22.25	22.88	2,000
23 Mar 12	22.55000 +0.30	23.80	22.00	23.25	77,713
22 Mar 12	22.25000 -0.75	24.00	22.25	22.25	36,000
21 Mar 12	23.00000 +2.13	23.00	21.05	21.13	97,158
20 Mar 12	20.87500 -0.61	21.50	20.50	20.88	89,385
19 Mar 12	21.48750 +1.06	21.49	21.13	21.13	52,444
16 Mar 12	20.42730 +0.18	21.24	20.43	20.88	61,626
15 Mar 12	20.25000 -0.25	21.63	20.25	21.13	11,450
14 Mar 12	20.50000 -1.38	20.69	20.50	20.69	41,233
13 Mar 12	21.87500 +0.00	22.00	19.75	21.13	83,173
09 Mar 12	21.87500 -0.02	21.88	20.50	21.13	45,627
08 Mar 12	21.90000 +1.65	21.90	20.06	21.38	68,550
07 Mar 12	20.25000 -0.75	22.40	20.25	21.25	23,857
06 Mar 12	21.00000 -2.65	24.00	21.00	23.88	180,659
05 Mar 12	23.65000 -0.55	24.02	23.50	24.00	68,543
02 Mar 12	24.20000 +0.00	24.20	23.75	24.00	10,779
01 Mar 12	24.20000 -0.20	24.25	23.83	24.00	19,780
29 Feb 12	24.40000 +0.15	24.40	24.00	24.00	5,342
28 Feb 12	24.25000 +0.00	24.25	24.00	24.00	8,000
27 Feb 12	24.25000 -0.50	24.25	24.00	24.25	17,268
24 Feb 12	24.75000 +0.75	25.00	24.25	24.25	64,569
23 Feb 12	24.00000 +1.25	24.70	24.00	24.00	254,275
22 Feb 12	22.75000 -0.10	24.00	22.75	23.25	100,476
21 Feb 12	22.85000 +0.10	23.55	22.85	22.85	153,962
20 Feb 12	22.75000 +0.06	22.75	21.25	22.00	95,157
17 Feb 12	22.68900 +0.71	22.75	21.00	21.63	71,386
16 Feb 12	21.98000 +1.23	22.25	20.65	21.13	99,500
15 Feb 12	20.75000 +0.25	21.60	19.60	19.88	617,482
13 Feb 12	20.50000 +0.00	20.50	19.23	19.75	766,719
10 Feb 12	20.50000 +1.30	20.50	19.21	19.75	224,657
09 Feb 12	19.20000 +0.01	20.27	19.20	19.75	46,025
08 Feb 12	19.19000 -1.08	19.75	19.19	19.75	11,258
07 Feb 12	20.27500 +0.73	20.27	19.75	19.75	17,800
06 Feb 12	19.55000 -0.95	20.53	19.30	20.00	54,593
03 Feb 12	20.50000 +1.25	20.50	19.22	20.00	66,490
02 Feb 12	19.25000 -0.75	20.50	19.10	20.00	44,708
01 Feb 12	20.00000 -0.86	20.00	18.65	19.25	247,354
31 Jan 12	20.86000 -0.14	21.63	20.85	21.00	254,427
30 Jan 12	21.00000 +0.00	21.25	20.81	21.00	227,443
27 Jan 12	21.00000 +0.00	21.00	20.81	21.00	6,033
26 Jan 12	21.00000 -0.40	21.00	21.00	21.00	4,190
25 Jan 12	21.40000 +1.40	21.40	20.50	21.00	240,500
24 Jan 12	20.00000 -0.50	20.00	20.00	20.00	38,000
23 Jan 12	20.50000 -1.00	22.75	20.00	22.50	104,468
20 Jan 12	21.50000 -1.40	22.76	21.50	22.76	44,082
19 Jan 12	22.90000 -0.60	23.50	22.75	23.50	89,583
18 Jan 12	23.50400 +0.40	24.85	23.50	24.38	74,421
17 Jan 12	23.10000 -1.00	24.00	23.00	24.00	14,735
16 Jan 12	24.10000 -0.23	24.38	24.10	24.38	14,000
13 Jan 12	24.32500 +0.00	25.55	24.33	24.88	14,572
12 Jan 12	24.32500 -0.77	26.95	24.33	25.13	154,225
11 Jan 12	25.10000 +0.10	26.00	25.10	25.13	6,806
10 Jan 12	25.00000 -0.25	25.75	25.00	25.00	75,826
09 Jan 12	25.25000 +1.85	26.00	25.00	25.00	224,397
06 Jan 12	23.40000 +1.27	25.00	23.40	23.40	68,175
05 Jan 12	22.12500 +1.50	22.90	21.38	21.38	331,981
03 Jan 12	20.62500 -1.08	21.70	20.35	20.88	36,554
30 Dec 11	21.70000 +0.20	21.73	20.35	20.63	52,860
29 Dec 11	21.50000 +1.20	21.50	20.30	20.63	16,643
28 Dec 11	20.30000 +0.40	20.63	19.55	20.63	4,038
23 Dec 11	19.90000 -1.02	20.63	19.67	20.63	205,533
22 Dec 11	20.92490 +0.67	20.92	20.50	20.50	150,000
21 Dec 11	20.25000 +1.00	20.25	20.25	20.25	2,352
20 Dec 11	19.25500 +0.00	20.50	19.25	20.13	33,258
19 Dec 11	19.25000 -0.15	19.50	19.00	19.50	107,473
16 Dec 11	19.40000 +0.00	19.50	19.40	19.50	534
15 Dec 11	19.40000 +0.40	19.50	18.45	19.50	51,146
14 Dec 11	19.00500 -0.12	19.50	18.45	19.50	5,577
13 Dec 11	19.12200 -0.88	19.75	19.12	19.75	25,641
12 Dec 11	20.00000 -0.33	20.33	19.50	20.25	116,970
09 Dec 11	20.32500 +0.83	20.33	19.50	20.25	12,532
08 Dec 11	19.50000 -0.50	20.34	19.50	20.25	24,620
07 Dec 11	20.00000 +0.50	20.25	19.50	20.25	92,600
06 Dec 11	19.50000 +0.00	20.34	19.25	20.13	47,133
05 Dec 11	19.50000 +0.50	20.35	19.25	20.00	61,437
02 Dec 11	19.00000 +0.00	19.63	18.52	19.25	299,400
01 Dec 11	19.00000 -0.40	19.25	18.52	19.25	39,970
30 Nov 11	19.40000 +0.15	19.40	17.75	19.25	335,801
29 Nov 11	19.25000 +0.25	19.25	18.52	19.25	66,308
28 Nov 11	19.00000 -0.13	20.50	18.75	20.00	573,587
25 Nov 11	19.12500 -2.38	21.50	19.13	21.38	135,581
24 Nov 11	21.50000 +0.50	21.70	21.00	21.50	118,413
23 Nov 11	21.00000 -0.25	22.00	21.00	21.00	240,562
22 Nov 11	21.25000 -0.25	21.98	19.80	21.98	853,823
21 Nov 11	21.50000 -0.60	23.00	21.50	22.50	469,485
18 Nov 11	22.10000 -1.04	23.00	22.00	23.00	466,760
17 Nov 11	23.14000 -2.15	23.90	22.00	23.75	328,168
16 Nov 11	25.29400 -0.11	25.49	24.77	25.25	154,514
15 Nov 11	25.40000 +0.35	25.40	25.00	25.25	32,523
14 Nov 11	25.05000 -0.23	25.44	25.00	25.25	21,242
11 Nov 11	25.28000 +0.18	25.28	25.25	25.25	15,650
10 Nov 11	25.10000 -0.15	25.25	25.00	25.25	97,000
09 Nov 11	25.25000 -0.50	25.70	25.00	25.50	405,412
08 Nov 11	25.75000 -0.05	25.75	25.06	25.75	90,467
07 Nov 11	25.80000 +0.25	25.80	25.58	25.75	15,833
04 Nov 11	25.55000 +0.17	25.75	25.55	25.75	9,628
03 Nov 11	25.38000 +0.38	25.75	25.00	25.50	235,100
02 Nov 11	25.00000 -0.75	25.50	25.00	25.50	248,067
01 Nov 11	25.75000 -1.70	27.00	25.75	27.00	57,659
31 Oct 11	27.45000 +0.45	27.50	27.00	27.50	318,789
28 Oct 11	27.00000 -0.75	27.50	27.00	27.50	8,028
27 Oct 11	27.75000 +0.00	27.75	27.50	27.75	8,295
26 Oct 11	27.75000 +0.50	27.75	27.75	27.75	10,000
25 Oct 11	27.25000 -0.88	28.15	27.25	27.75	8,000
24 Oct 11	28.12500 +0.88	28.13	27.05	27.50	5,360
21 Oct 11	27.25000 +0.25	27.25	26.99	27.25	22,244
20 Oct 11	27.00000 -1.00	27.75	27.00	27.75	18,454
19 Oct 11	28.00000 -0.08	28.17	27.75	28.17	32,617
18 Oct 11	28.07500 -0.08	28.50	28.08	28.50	112,370
17 Oct 11	28.15200 -0.08	29.45	28.12	28.50	59,227
14 Oct 11	28.23300 +0.23	28.50	28.23	28.25	105,400
13 Oct 11	28.00000 +0.60	28.25	27.15	27.25	85,019
12 Oct 11	27.40070 -0.10	27.40	27.25	27.25	7,836
11 Oct 11	27.50000 +0.83	27.50	26.75	26.75	53,250
10 Oct 11	26.67500 +0.27	26.67	26.39	26.63	64,713
07 Oct 11	26.40000 +0.12	26.63	26.40	26.50	75
06 Oct 11	26.28000 +0.56	26.50	25.75	25.88	66,633
05 Oct 11	25.72200 -0.53	26.00	25.72	25.88	15,000
04 Oct 11	26.25000 -0.02	26.25	25.50	26.25	363,476
03 Oct 11	26.26700 -0.01	26.27	26.25	26.25	345
30 Sep 11	26.27500 +0.00	26.38	26.00	26.25	118,639
29 Sep 11	26.27500 +0.02	26.27	25.00	25.75	22,511
28 Sep 11	26.25000 +0.25	26.25	26.00	26.25	22,000
27 Sep 11	26.00000 +0.50	26.25	26.00	26.25	10,000
26 Sep 11	25.50000 -1.25	27.00	25.50	27.00	421,950
23 Sep 11	26.75000 +0.38	27.00	26.50	27.00	250,538
22 Sep 11	26.37500 -0.63	27.38	26.13	27.38	208,152
21 Sep 11	27.00000 -0.50	28.25	27.00	28.25	90,793
19 Sep 11	27.50000 -0.70	28.75	27.50	28.75	19,973
16 Sep 11	28.20000 -0.80	29.09	28.00	29.00	55,500
15 Sep 11	29.00000 +1.45	29.20	29.00	29.00	260,921
14 Sep 11	27.55000 -0.40	28.00	27.50	27.50	110,000
13 Sep 11	27.95000 +0.33	28.00	27.95	28.00	102,511
12 Sep 11	27.62500 -0.63	28.25	27.50	28.25	85,925
09 Sep 11	28.25000 +0.31	28.25	27.56	28.25	178,796
08 Sep 11	27.94500 -0.01	28.25	27.50	28.25	11,840
07 Sep 11	27.95000 -0.55	28.25	27.75	28.25	48,560
06 Sep 11	28.50000 -0.75	29.00	28.13	29.00	48,466
05 Sep 11	29.25000 +0.25	29.25	28.65	29.25	21,980
02 Sep 11	29.00000 -0.39	29.39	29.00	29.25	82,257
01 Sep 11	29.38750 +0.39	29.45	29.25	29.25	292,000
31 Aug 11	29.00000 +0.03	29.00	27.75	28.50	465,991
30 Aug 11	28.96500 +1.34	28.97	28.40	28.50	28,077
26 Aug 11	27.62500 -0.48	28.80	27.63	28.50	43,927
25 Aug 11	28.10000 -0.40	28.50	28.10	28.50	2,000
24 Aug 11	28.50000 +0.50	29.43	28.01	28.75	103,571
23 Aug 11	28.00000 -0.13	28.95	28.00	28.75	8,627
22 Aug 11	28.12500 -0.13	28.95	28.00	28.75	6,046,687
19 Aug 11	28.25000 +0.25	28.75	27.50	28.00	64,077
18 Aug 11	28.00000 -1.85	29.50	27.75	29.50	387,472
17 Aug 11	29.85000 -0.16	29.85	28.25	29.75	138,301
16 Aug 11	30.01500 -1.49	30.01	29.00	30.01	165,095
15 Aug 11	31.50000 +1.50	32.25	30.50	31.25	844,980
12 Aug 11	30.00000 -0.15	31.50	30.00	31.00	142,168
11 Aug 11	30.15000 -1.85	31.90	30.15	31.75	39,250
10 Aug 11	32.00000 +1.25	32.90	31.49	31.49	180,670
09 Aug 11	30.75000 +0.60	30.75	27.52	30.00	510,594
08 Aug 11	30.15000 -0.85	32.22	30.00	31.00	90,460
05 Aug 11	31.00000 -2.00	31.95	27.00	31.95	238,115
04 Aug 11	33.00000 -1.50	34.75	33.00	34.50	180,220
03 Aug 11	34.50000 -2.50	35.02	33.75	35.02	185,539
02 Aug 11	37.00000 +0.00	37.25	36.68	37.25	86,048
01 Aug 11	37.00000 +0.00	37.50	36.60	37.25	183,056
29 Jul 11	37.00000 +0.50	37.25	35.50	37.00	478,614
28 Jul 11	36.50000 -0.50	37.25	36.50	37.25	49,118
27 Jul 11	37.00000 +0.00	37.85	37.00	37.50	148,338
26 Jul 11	37.00000 -0.05	37.50	37.00	37.50	107,500
25 Jul 11	37.05000 +0.05	37.50	37.05	37.50	15,713
22 Jul 11	37.00000 -0.40	37.75	37.00	37.75	94,834
21 Jul 11	37.40000 -0.50	37.75	37.00	37.75	118,160
20 Jul 11	37.90000 +0.00	37.90	37.12	37.75	20,949
19 Jul 11	37.90000 +0.90	38.00	36.53	37.75	317,500
18 Jul 11	37.00000 -0.50	37.75	37.00	37.75	110,172
15 Jul 11	37.50000 +0.50	37.75	37.50	37.75	10,553
14 Jul 11	37.00000 -0.75	37.75	36.62	37.75	110,621
13 Jul 11	37.75000 +1.15	37.75	37.50	37.75	24,032
12 Jul 11	36.60000 -2.65	39.13	36.60	39.00	305,137
11 Jul 11	39.25000 +0.25	39.25	38.85	39.00	10,423
08 Jul 11	39.00000 +0.00	39.35	38.84	39.25	62,086
07 Jul 11	39.00000 +0.00	39.40	39.00	39.25	306,873
06 Jul 11	39.00000 -0.75	39.75	38.75	39.75	108,404
05 Jul 11	39.75000 -0.55	40.00	39.00	40.00	103,623
04 Jul 11	40.30000 +1.30	41.50	39.05	39.50	496,306
01 Jul 11	39.00000 +1.00	40.00	38.00	38.75	562,844
30 Jun 11	38.00000 +0.50	38.00	37.00	38.00	197,544
29 Jun 11	37.50000 -0.50	38.00	37.00	38.00	59,845
28 Jun 11	38.00000 +0.70	38.00	37.00	38.00	32,000
27 Jun 11	37.30000 -0.80	38.25	37.10	38.25	136,833
24 Jun 11	38.10000 -0.90	39.25	37.17	39.00	95,700
23 Jun 11	39.00000 -0.50	39.00	38.00	39.00	108,800
22 Jun 11	39.50000 +0.50	39.75	38.00	39.75	383,500
21 Jun 11	39.00000 +0.00	39.95	39.00	39.75	29,704
20 Jun 11	39.00000 -2.50	41.25	39.00	41.25	122,947
17 Jun 11	41.50000 +0.50	41.50	41.00	41.50	107,040
16 Jun 11	41.00000 -0.35	41.50	40.71	41.00	56,599
15 Jun 11	41.35000 +0.00	41.52	41.34	41.50	237,083
14 Jun 11	41.35000 -0.03	41.50	41.00	41.50	29,671
13 Jun 11	41.37500 -0.49	42.30	40.00	42.30	159,322
10 Jun 11	41.86200 -2.04	43.89	41.79	43.00	73,960
09 Jun 11	43.90000 +1.53	43.90	42.25	43.00	30,944
08 Jun 11	42.37000 -0.51	43.90	42.37	42.88	132,310
07 Jun 11	42.87500 -0.03	43.00	41.75	42.75	793,251
06 Jun 11	42.90000 -0.60	42.90	41.75	42.75	20,455
03 Jun 11	43.50000 +1.50	43.50	41.50	42.75	23,218
02 Jun 11	42.00000 -1.00	43.50	42.00	43.00	102,298
01 Jun 11	43.00000 -1.50	44.50	42.50	44.00	96,030
31 May 11	44.50000 +0.30	44.59	43.00	44.00	69,115
27 May 11	44.20000 +0.00	44.20	44.00	44.00	26,560
26 May 11	44.20000 +2.20	44.80	43.00	44.00	22,849
25 May 11	42.00000 -1.00	44.00	42.00	44.00	83,746
24 May 11	43.00000 -2.26	45.20	43.00	45.00	156,779
23 May 11	45.26000 +0.56	45.90	44.50	45.50	323,270
20 May 11	44.70000 +0.95	45.00	42.81	43.00	428,440
19 May 11	43.75000 +1.75	43.75	42.25	42.50	1,304,075
18 May 11	42.00000 +0.00	42.50	42.00	42.50	144,938
17 May 11	42.00000 +0.00	42.50	42.00	42.50	270,774
16 May 11	42.00000 +0.50	43.00	41.00	42.00	1,462,257
13 May 11	41.50000 -0.60	43.00	41.38	43.00	1,075,030
12 May 11	42.10000 +4.02	44.00	41.00	41.50	1,452,467
11 May 11	38.07600 +0.43	42.50	37.25	37.50	907,446
10 May 11	37.65000 -0.34	37.65	37.10	37.50	17,535
09 May 11	37.99100 +1.99	37.99	36.35	37.00	79,401
06 May 11	36.00000 -2.00	37.50	36.00	37.50	89,428
05 May 11	38.00000 -0.75	38.13	38.00	38.13	40,801
04 May 11	38.75000 +0.74	38.75	38.13	38.50	71,000
03 May 11	38.01000 -1.62	38.50	38.01	38.50	57,064
28 Apr 11	39.62500 -0.13	39.70	37.50	39.70	170,471
27 Apr 11	39.75000 -1.00	41.90	39.25	40.50	227,738
26 Apr 11	40.75000 +1.00	41.70	39.25	39.25	391,172
21 Apr 11	39.75000 +1.25	40.80	38.00	38.00	423,543
19 Apr 11	38.50000 +0.50	38.50	37.25	37.25	10,448
18 Apr 11	38.00000 +0.51	38.00	37.00	37.00	67,177
15 Apr 11	37.49000 -0.06	37.50	35.45	36.50	42,293
14 Apr 11	37.55000 +0.75	37.55	36.50	36.50	13,210
13 Apr 11	36.80000 +0.80	37.75	35.03	35.03	93,428
12 Apr 11	36.00000 +3.25	36.00	33.45	33.45	250,392
11 Apr 11	32.75000 +0.65	32.75	32.15	32.50	18,446
08 Apr 11	32.10000 -0.05	32.50	32.00	32.50	55,627
07 Apr 11	32.15000 +0.00	32.50	32.15	32.50	2,044
06 Apr 11	32.15000 -0.72	33.00	32.00	32.50	68,934
05 Apr 11	32.87500 +0.00	33.00	32.10	32.50	47,198
04 Apr 11	32.87500 +0.78	32.88	31.40	32.50	33,898
01 Apr 11	32.10000 +0.00	32.50	32.10	32.50	3,393
31 Mar 11	32.10000 +1.10	32.50	32.10	32.50	34,525
30 Mar 11	31.00000 +0.00	33.00	30.10	31.00	354,103
29 Mar 11	31.00000 -1.10	32.38	30.00	32.38	231,757
28 Mar 11	32.10000 +0.10	33.00	32.00	32.50	102,222
25 Mar 11	32.00000 +0.00	32.50	32.00	32.50	116,402
24 Mar 11	32.00000 -1.50	33.00	32.00	33.00	74,803
23 Mar 11	33.50000 +0.84	33.50	32.24	33.00	81,466
22 Mar 11	32.66000 -1.32	34.00	32.66	33.00	26,251
21 Mar 11	33.98000 +1.98	33.98	32.55	33.00	38,608
18 Mar 11	32.00000 +0.75	32.00	31.99	31.99	19,050
17 Mar 11	31.25000 -0.41	31.90	30.03	31.50	252,953
16 Mar 11	31.66000 -0.09	32.91	31.00	32.91	187,427
15 Mar 11	31.75000 +0.13	33.00	31.50	32.75	94,608
14 Mar 11	31.62500 -3.13	34.00	31.50	34.00	114,717
11 Mar 11	34.75000 -0.88	35.00	33.50	35.00	94,098
10 Mar 11	35.62500 +0.38	37.50	35.00	37.00	212,490
09 Mar 11	35.25000 +0.00	38.00	35.20	35.20	91,286
08 Mar 11	35.25000 +1.00	35.25	34.50	34.50	195,911
07 Mar 11	34.25000 +0.64	35.00	34.25	34.25	125,000
04 Mar 11	33.61000 -0.64	34.75	33.61	34.00	105,075
03 Mar 11	34.25000 +0.75	34.50	32.60	33.25	159,578
02 Mar 11	33.50000 -1.50	35.50	32.50	35.50	255,983
01 Mar 11	35.00000 -0.50	36.63	35.00	36.63	50,527
28 Feb 11	35.50000 -1.25	36.75	35.50	36.75	26,883
25 Feb 11	36.75000 +1.15	36.75	36.75	36.75	8,500
24 Feb 11	35.60000 +0.00	36.75	35.50	36.75	93,849
23 Feb 11	35.60000 -0.65	37.00	35.50	36.50	125,140
22 Feb 11	36.25000 -0.35	37.00	35.50	37.00	158,484
21 Feb 11	36.60000 -0.40	37.78	36.10	36.75	58,186
18 Feb 11	37.00000 +0.00	37.80	36.00	37.00	99,461
17 Feb 11	37.00000 -0.50	37.75	37.00	37.75	72,931
16 Feb 11	37.50000 -0.50	37.50	37.50	37.50	15,400
15 Feb 11	38.00000 -0.85	38.00	38.00	38.00	3,343
14 Feb 11	38.85000 +0.35	38.88	38.00	38.50	45,387
11 Feb 11	38.50000 +0.00	38.50	38.50	38.50	92,720
10 Feb 11	38.50000 +0.25	38.50	38.50	38.50	69,109
09 Feb 11	38.25000 +0.00	38.50	38.25	38.25	21,184
08 Feb 11	38.25000 +0.00	38.25	38.25	38.25	26,000
07 Feb 11	38.25000 +0.00	38.25	38.25	38.25	93,289
04 Feb 11	38.25000 +0.00	38.25	38.25	38.25	23,826
03 Feb 11	38.25000 +0.00	38.25	38.25	38.25	222,321
02 Feb 11	38.25000 +0.00	38.25	38.25	38.25	72,285
01 Feb 11	38.25000 +0.00	38.25	38.25	38.25	125,823
31 Jan 11	38.25000 +0.05	38.25	38.00	38.00	93,776
28 Jan 11	38.20000 -1.70	39.50	38.00	39.50	214,615
27 Jan 11	39.90000 -0.60	40.50	39.50	40.50	1,200
26 Jan 11	40.50000 +0.00	40.50	40.50	40.50	10,294
25 Jan 11	40.50000 +0.00	40.50	40.50	40.50	16,056
24 Jan 11	40.50000 +0.25	40.50	40.50	40.50	17,965
21 Jan 11	40.25000 +0.00	40.50	40.25	40.25	12,460
20 Jan 11	40.25000 +0.00	40.75	40.25	40.50	28,200
19 Jan 11	40.25000 +0.38	41.50	40.25	40.25	337,438
18 Jan 11	39.87500 +2.50	40.25	37.00	37.00	241,083
17 Jan 11	37.37500 -3.33	40.25	37.00	40.25	311,952
14 Jan 11	40.70000 +0.45	40.75	40.25	40.25	72,576
13 Jan 11	40.25000 -1.25	41.50	40.25	41.50	186,711
12 Jan 11	41.50000 +0.25	41.50	41.50	41.50	23,555
11 Jan 11	41.25000 +0.55	41.50	39.00	39.00	467,721
10 Jan 11	40.70000 -2.80	43.50	39.00	43.50	268,689
07 Jan 11	43.50000 +0.00	43.50	43.50	43.50	58,343
06 Jan 11	43.50000 +0.00	43.50	43.50	43.50	1,100
05 Jan 11	43.50000 +0.50	43.50	43.50	43.50	8,258
04 Jan 11	43.00000 +0.50	43.50	42.50	42.50	220,649
31 Dec 10	42.50000 +0.00	42.50	42.50	42.50	1,148
30 Dec 10	42.50000 +0.50	42.50	42.00	42.00	40,597
29 Dec 10	42.00000 -0.25	42.00	42.00	42.00	58,491
24 Dec 10	42.25000 +0.00	42.25	42.00	42.25	41,832
23 Dec 10	42.25000 -0.50	42.50	42.25	42.50	63,213
22 Dec 10	42.75000 +0.25	42.75	42.50	42.50	294,988
21 Dec 10	42.50000 -0.20	43.00	42.50	43.00	61,863
20 Dec 10	42.70000 -0.80	43.50	41.50	43.50	231,401
17 Dec 10	43.50000 -0.50	44.00	43.50	44.00	139,636
16 Dec 10	44.00000 +0.00	44.00	44.00	44.00	114,632
15 Dec 10	44.00000 +0.25	44.00	44.00	44.00	93,805
14 Dec 10	43.75000 +0.25	44.00	43.50	43.50	177,107
13 Dec 10	43.50000 +0.00	44.25	43.50	44.25	316,266
10 Dec 10	43.50000 -0.15	43.50	43.50	43.50	333,255
09 Dec 10	43.64500 -0.35	44.00	43.25	44.00	545,573
08 Dec 10	44.00000 +2.00	44.00	42.25	42.25	415,423
07 Dec 10	42.00000 +0.00	42.00	41.50	41.75	613,628
06 Dec 10	42.00000 +3.50	42.00	38.50	38.50	619,677
03 Dec 10	38.50000 +0.00	38.50	38.50	38.50	511,593
02 Dec 10	38.50000 +0.25	39.00	38.50	39.00	105,721
01 Dec 10	38.25000 +0.00	39.00	38.25	38.25	160,832
30 Nov 10	38.25000 +1.88	38.25	37.75	37.75	210,059
29 Nov 10	36.37500 +0.13	37.75	36.25	36.25	440,185
26 Nov 10	36.25000 +0.25	36.25	36.25	36.25	30,070
25 Nov 10	36.00000 +0.00	36.25	36.00	36.00	99,368
24 Nov 10	36.00000 +0.00	36.00	36.00	36.00	18,320
23 Nov 10	36.00000 +0.00	36.00	36.00	36.00	45,294
22 Nov 10	36.00000 +0.00	36.00	36.00	36.00	133,679
19 Nov 10	36.00000 -0.25	36.00	36.00	36.00	4,000
18 Nov 10	36.25000 +0.00	36.25	36.00	36.25	33,769
17 Nov 10	36.25000 -0.25	36.25	36.25	36.25	44,830
16 Nov 10	36.50000 +0.00	36.50	36.00	36.50	50,000
15 Nov 10	36.50000 +0.00	37.00	36.50	36.50	80,088
12 Nov 10	36.50000 -1.25	37.75	36.50	37.75	70,258
11 Nov 10	37.75000 -0.05	38.00	37.75	38.00	99,420
10 Nov 10	37.80000 +0.30	38.00	37.50	37.75	56,543
09 Nov 10	37.50000 -0.25	37.75	37.50	37.75	664,609
08 Nov 10	37.75000 -0.15	37.75	37.50	37.50	75,500
05 Nov 10	37.90000 -0.10	38.75	37.50	38.75	6,034,590
04 Nov 10	38.00000 +0.25	38.00	37.50	38.00	275,985
03 Nov 10	37.75000 +0.25	37.75	37.25	37.75	190,103
02 Nov 10	37.50000 +0.50	37.75	37.00	37.00	1,668,114
01 Nov 10	37.00000 +0.00	37.00	37.00	37.00	117,897
29 Oct 10	37.00000 +0.00	37.00	37.00	37.00	77,466
28 Oct 10	37.00000 +0.00	37.00	37.00	37.00	331,579
27 Oct 10	37.00000 -0.50	37.50	37.00	37.50	53,288
26 Oct 10	37.50000 +0.00	37.50	37.50	37.50	40,513
25 Oct 10	37.50000 +0.00	37.50	37.50	37.50	28,881
22 Oct 10	37.50000 +0.00	37.50	37.50	37.50	5,000
21 Oct 10	37.50000 +0.00	37.50	37.50	37.50	11,534
20 Oct 10	37.50000 +0.00	37.50	37.50	37.50	78,168
19 Oct 10	37.50000 +0.00	37.50	37.50	37.50	15,919
18 Oct 10	37.50000 -0.25	37.75	37.50	37.75	48,185
15 Oct 10	37.75000 +0.00	37.75	37.75	37.75	161,523
14 Oct 10	37.75000 +0.00	37.75	37.75	37.75	50,846
13 Oct 10	37.75000 +3.75	37.75	34.00	34.00	424,598
12 Oct 10	34.00000 +0.50	34.00	33.50	33.50	186,725
11 Oct 10	33.50000 +1.00	33.50	32.50	32.50	380,864
08 Oct 10	32.50000 +0.00	32.50	32.50	32.50	81,091
07 Oct 10	32.50000 +0.25	32.50	32.25	32.25	76,345
06 Oct 10	32.25000 -1.25	33.25	32.25	33.25	282,906
05 Oct 10	33.50000 -0.75	34.25	33.25	34.25	89,821
04 Oct 10	34.25000 +0.00	34.25	34.25	34.25	205,684
01 Oct 10	34.25000 +0.00	34.25	34.25	34.25	104,134
30 Sep 10	34.25000 +0.00	34.25	34.25	34.25	46,732
29 Sep 10	34.25000 +2.05	34.25	33.25	33.25	639,161
28 Sep 10	32.20000 +0.70	33.00	31.25	31.25	688,456
27 Sep 10	31.50000 +0.00	31.50	31.00	31.50	699,012
24 Sep 10	31.50000 +0.00	31.50	31.50	31.50	294,980
23 Sep 10	31.50000 -0.50	32.00	31.50	32.00	27,025
22 Sep 10	32.00000 +0.00	32.00	32.00	32.00	284,757
21 Sep 10	32.00000 +0.00	32.50	32.00	32.00	33,350
20 Sep 10	32.00000 +0.00	32.00	32.00	32.00	153,500
17 Sep 10	32.00000 -0.40	32.00	32.00	32.00	135,356
16 Sep 10	32.40000 +2.40	33.00	30.00	30.00	189,589
15 Sep 10	30.00000 +0.00	30.00	30.00	30.00	1,930
13 Sep 10	30.00000 +0.00	30.00	29.75	30.00	540,000
09 Sep 10	30.00000 +0.00	30.00	30.00	30.00	42,787
08 Sep 10	30.00000 +0.75	30.00	29.50	29.50	55,170
07 Sep 10	29.25000 +0.00	29.50	29.25	29.25	42,800
06 Sep 10	29.25000 +0.00	29.25	29.25	29.25	2,000
03 Sep 10	29.25000 +0.00	29.25	29.25	29.25	72,430
02 Sep 10	29.25000 +0.35	29.25	29.25	29.25	66,644
31 Aug 10	28.90000 -0.35	29.25	28.50	29.25	57,509
27 Aug 10	29.25000 -0.75	30.00	29.25	30.00	2,355
25 Aug 10	30.00000 +0.00	30.00	30.00	30.00	132,776
24 Aug 10	30.00000 -1.00	31.00	30.00	31.00	71,279
23 Aug 10	31.00000 +0.78	31.00	31.00	31.00	15,258
20 Aug 10	30.22000 -0.78	31.00	30.22	31.00	1
19 Aug 10	31.00000 +0.00	31.00	31.00	31.00	887
18 Aug 10	31.00000 +0.00	31.00	31.00	31.00	97,647
17 Aug 10	31.00000 +0.00	31.00	31.00	31.00	61,891
16 Aug 10	31.00000 +0.00	31.00	31.00	31.00	28,717
12 Aug 10	31.00000 +1.00	31.00	28.75	29.50	436,990
11 Aug 10	30.00000 -3.50	33.50	30.00	33.50	1,505,300
10 Aug 10	33.50000 -2.50	36.00	33.50	36.00	127,088
09 Aug 10	36.00000 +0.08	36.25	36.00	36.25	31,835
06 Aug 10	35.92000 +4.92	36.50	31.50	31.50	328,290
05 Aug 10	31.00000 +2.00	32.00	29.00	29.00	2,662,651
04 Aug 10	29.00000 +0.50	29.00	28.50	28.50	65,533
03 Aug 10	28.50000 +0.00	28.50	28.50	28.50	30,000
02 Aug 10	28.50000 +0.50	28.50	28.50	28.50	65,565
30 Jul 10	28.00000 -3.00	31.00	28.00	31.00	76,903
29 Jul 10	31.00000 +0.00	31.00	31.00	31.00	1,357,500
28 Jul 10	31.00000 -0.46	31.00	31.00	31.00	81,362
27 Jul 10	31.46000 +0.96	31.50	31.00	31.00	120,985
26 Jul 10	30.50000 +0.00	31.00	30.50	30.50	190,899
23 Jul 10	30.50000 +0.00	30.50	30.50	30.50	153,650
22 Jul 10	30.50000 +0.50	30.50	30.50	30.50	8,500
21 Jul 10	30.00000 -2.75	31.00	30.00	30.50	309,054
20 Jul 10	32.75000 +6.50	33.25	26.25	26.25	273,733
19 Jul 10	26.25000 +1.00	26.25	25.25	25.25	42,259
16 Jul 10	25.25000 +0.00	25.25	25.25	25.25	1,886
14 Jul 10	25.25000 +0.25	25.25	25.25	25.25	26,059
13 Jul 10	25.00000 -0.99	25.25	25.00	25.00	53,811
12 Jul 10	25.99000 +0.24	26.25	25.00	26.25	45,984
09 Jul 10	25.75000 +3.75	29.75	22.00	22.00	496,761
08 Jul 10	22.00000 +0.00	22.00	22.00	22.00	231,052
06 Jul 10	22.00000 +0.00	22.00	22.00	22.00	87,638
05 Jul 10	22.00000 +2.00	22.00	21.50	21.50	213,398
01 Jul 10	20.00000 -0.01	20.00	20.00	20.00	37,500
30 Jun 10	20.01000 -0.24	20.50	20.00	20.00	14,115
29 Jun 10	20.25000 +0.00	20.25	20.25	20.25	2,000
28 Jun 10	20.25000 +0.00	20.25	20.25	20.25	100,000
25 Jun 10	20.25000 -0.25	20.50	20.25	20.50	77,975
24 Jun 10	20.50000 +0.00	20.50	20.25	20.50	15,548
23 Jun 10	20.50000 +0.25	20.50	20.25	20.25	28,500
22 Jun 10	20.25000 -0.75	21.00	20.25	21.00	39,271
21 Jun 10	21.00000 +0.00	21.00	21.00	21.00	19,523
18 Jun 10	21.00000 -0.50	21.50	21.00	21.50	20,000
17 Jun 10	21.50000 +0.00	21.50	21.50	21.50	149,165
16 Jun 10	21.50000 +0.45	21.50	21.50	21.50	205,211
15 Jun 10	21.05000 +0.05	21.25	21.00	21.00	235,000
14 Jun 10	21.00000 +0.25	21.00	20.75	20.75	226,916
11 Jun 10	20.75000 +0.08	20.75	20.50	20.50	71,157
10 Jun 10	20.66750 +0.67	20.75	20.50	20.75	46,132
09 Jun 10	20.00000 +0.25	20.00	19.50	19.75	76,362
08 Jun 10	19.75000 +0.50	19.75	19.25	19.25	35,000
07 Jun 10	19.25000 +0.25	19.25	19.00	19.00	39,650
04 Jun 10	19.00000 +0.25	19.00	19.00	19.00	75,000
03 Jun 10	18.75000 +0.00	19.00	18.75	18.75	3,334
28 May 10	18.75000 +0.25	18.75	18.50	18.50	65,000
27 May 10	18.50000 +0.25	18.50	18.50	18.50	120,000
26 May 10	18.25000 -0.25	18.50	18.25	18.25	15,000
25 May 10	18.50000 -0.51	18.50	18.25	18.50	712,788
20 May 10	19.01000 -0.49	19.50	18.75	19.50	30,000
19 May 10	19.50000 -0.25	19.75	19.50	19.75	15,000
18 May 10	19.75000 +0.00	19.75	19.75	19.75	25,000
17 May 10	19.75000 +0.00	19.75	19.75	19.75	29,555
14 May 10	19.75000 -0.25	20.00	19.75	20.00	4,000
13 May 10	20.00000 +0.00	20.00	20.00	20.00	2,918
11 May 10	20.00000 +0.00	20.00	20.00	20.00	209,225
10 May 10	20.00000 +0.25	20.00	20.00	20.00	101,107
07 May 10	19.75000 +0.38	20.00	19.75	19.75	90,000
06 May 10	19.37500 +0.63	20.00	19.00	19.00	166,317
05 May 10	18.75000 +0.00	18.75	18.75	18.75	7,935
04 May 10	18.75000 +0.16	18.75	18.75	18.75	4,692
30 Apr 10	18.58750 +0.09	18.75	18.50	18.50	27,707
28 Apr 10	18.50000 +0.00	18.50	18.50	18.50	99,500
27 Apr 10	18.50000 -0.75	19.25	18.50	19.25	13,726
26 Apr 10	19.25000 -0.25	19.50	19.25	19.50	60,000
23 Apr 10	19.50000 +0.00	19.50	19.50	19.50	250,192
22 Apr 10	19.50000 +0.00	19.50	19.50	19.50	29,719
21 Apr 10	19.50000 -0.75	20.25	19.50	20.25	197,916
20 Apr 10	20.25000 -0.06	20.25	20.25	20.25	2,400
19 Apr 10	20.31000 -1.69	22.00	20.00	22.00	187,037
16 Apr 10	22.00000 +0.00	22.25	22.00	22.00	74,525
15 Apr 10	22.00000 +0.75	22.25	21.50	21.50	145,764
14 Apr 10	21.25000 +0.25	21.50	20.75	21.00	173,777
13 Apr 10	21.00000 +2.50	21.00	18.50	18.50	446,364
12 Apr 10	18.50000 +0.25	18.50	18.25	18.25	63,300
09 Apr 10	18.25000 -0.15	18.25	18.25	18.25	181,560
08 Apr 10	18.40000 -0.10	19.50	18.25	19.50	38,937
07 Apr 10	18.50000 +0.75	18.75	17.75	17.75	502,348
06 Apr 10	17.75000 +1.04	17.75	16.75	16.75	377,116
01 Apr 10	16.71000 +2.21	17.00	14.50	14.50	203,600
30 Mar 10	14.50000 +0.00	14.50	14.50	14.50	70,000
29 Mar 10	14.50000 +0.50	14.50	14.00	14.00	33,000
26 Mar 10	14.00000 +0.00	14.00	14.00	14.00	82,045
25 Mar 10	14.00000 +0.50	14.00	13.50	13.50	110,000
24 Mar 10	13.50000 +0.00	13.50	13.50	13.50	67,462
23 Mar 10	13.50000 +1.25	13.50	12.25	12.25	43,000
22 Mar 10	12.25000 +0.25	12.25	12.00	12.00	500,000
19 Mar 10	12.00000 +0.00	12.00	12.00	12.00	10,000
16 Mar 10	12.00000 +0.00	12.00	12.00	12.00	5,000
15 Mar 10	12.00000 +0.00	12.00	12.00	12.00	13,333
09 Mar 10	12.00000 +0.00	12.00	12.00	12.00	5,000
05 Mar 10	12.00000 +0.19	12.00	12.00	12.00	8,000
03 Mar 10	11.81000 -0.06	12.00	11.75	11.75	41,450
02 Mar 10	11.87500 -0.13	12.00	11.75	12.00	140,000
01 Mar 10	12.00000 +0.00	12.00	12.00	12.00	70,750
23 Feb 10	12.00000 +0.00	12.00	12.00	12.00	4,582
22 Feb 10	12.00000 -0.75	12.25	12.00	12.25	100,347
18 Feb 10	12.75000 +0.25	12.75	12.75	12.75	285,067
16 Feb 10	12.50000 -0.25	12.75	12.50	12.75	89,030
15 Feb 10	12.75000 +0.00	12.75	12.75	12.75	12,340
12 Feb 10	12.75000 -0.25	12.75	12.75	12.75	26,240
11 Feb 10	13.00000 +0.00	13.00	12.75	13.00	30,000
10 Feb 10	13.00000 +0.00	13.00	13.00	13.00	26,158
09 Feb 10	13.00000 +0.00	13.25	13.00	13.25	479,531
08 Feb 10	13.00000 +0.00	13.25	13.00	13.00	76,865
05 Feb 10	13.00000 +0.76	13.00	12.25	12.25	71,193
04 Feb 10	12.23750 +0.99	12.25	11.25	11.25	137,288
01 Feb 10	11.25000 +0.00	11.25	11.25	11.25	4,500
29 Jan 10	11.25000 +0.00	11.25	11.25	11.25	200,000
28 Jan 10	11.25000 +0.00	11.25	11.25	11.25	240
27 Jan 10	11.25000 +0.00	11.25	11.25	11.25	25,000
21 Jan 10	11.25000 +0.00	11.25	11.25	11.25	8,000
20 Jan 10	11.25000 -0.25	11.50	11.25	11.50	135,581
18 Jan 10	11.50000 +0.00	11.50	11.50	11.50	25,000
15 Jan 10	11.50000 +0.00	11.50	11.50	11.50	50,000
14 Jan 10	11.50000 +0.00	11.50	11.50	11.50	1,250
13 Jan 10	11.50000 +0.00	11.50	11.50	11.50	38,017
12 Jan 10	11.50000 +1.25	12.75	11.50	12.75	198,697
11 Jan 10	10.25000 +1.37	10.25	8.88	8.88	131,802
08 Jan 10	8.88000 +0.13	8.88	8.75	8.75	160,000
07 Jan 10	8.75000 +0.25	8.75	8.50	8.50	194,354
06 Jan 10	8.50000 +0.00	8.50	8.50	8.50	225,000
05 Jan 10	8.50000 +0.00	8.50	8.13	8.13	31,673