FUNDMANAGER.co.uk

GlobaLimitedata PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	66.30000 +0.00	67.60	65.10	67.00	289,141
21 Oct 26	66.30000 +1.30	67.00	63.70	63.80	1,417,663
20 Oct 26	65.00000 +0.00	67.60	62.40	65.80	950,719
19 Oct 26	65.00000 -2.00	67.20	64.20	65.70	473,366
16 Oct 26	67.00000 +2.10	67.50	64.78	65.00	1,468,762
15 Oct 26	64.90000 +2.90	64.90	61.30	61.85	2,029,663
14 Oct 26	62.00000 -0.40	63.00	61.30	63.00	418,591
13 Oct 26	62.40000 -0.70	64.00	61.10	64.00	660,236
12 Oct 26	63.10000 +3.80	63.40	58.90	60.20	2,196,170
09 Oct 26	59.30000 +0.30	61.22	59.30	60.10	1,169,472
08 Oct 26	59.00000 -1.10	61.20	59.00	61.20	426,963
07 Oct 26	60.10000 +0.30	60.50	59.00	59.00	270,718
06 Oct 26	59.80000 +0.10	60.50	59.00	59.00	1,035,727
05 Oct 26	59.70000 +0.40	59.90	59.00	59.40	1,361,192
02 Oct 26	59.30000 -0.80	61.40	59.00	59.90	1,392,941
01 Oct 26	60.10000 +1.30	60.70	57.90	58.60	2,344,766
30 Sep 26	58.80000 +1.20	59.10	54.20	58.30	3,606,805
29 Sep 26	57.60000 -1.10	59.00	57.30	58.00	2,472,543
28 Sep 26	58.70000 +0.70	59.30	57.86	58.00	1,465,650
25 Sep 26	58.00000 +0.40	59.60	58.00	58.70	1,429,212
24 Sep 26	57.60000 -1.90	60.60	57.50	60.60	2,745,225
23 Sep 26	59.50000 -0.50	60.90	59.00	59.80	970,237
22 Sep 26	60.00000 +0.70	60.90	59.20	59.50	4,068,317
21 Sep 26	59.30000 -0.60	60.60	59.30	60.30	872,831
18 Sep 26	59.90000 +1.10	61.00	58.00	58.70	3,351,662
17 Sep 26	58.80000 +1.40	59.60	57.70	58.50	2,485,706
16 Sep 26	57.40000 +1.30	58.50	56.31	56.40	5,187,811
15 Sep 26	56.10000 -2.10	59.00	55.60	59.00	7,555,571
14 Sep 26	58.20000 -13.40	66.00	52.61	66.00	15,727,415
11 Sep 26	71.60000 +2.00	71.60	67.70	69.90	2,205,329
10 Sep 26	69.60000 +1.10	70.20	68.30	69.80	1,226,541
09 Sep 26	68.50000 -2.40	71.43	68.50	71.20	1,030,393
08 Sep 26	70.90000 -1.30	73.00	70.10	73.00	771,520
07 Sep 26	72.20000 -1.90	75.00	71.40	74.20	1,113,281
04 Sep 26	74.10000 -3.80	78.50	73.20	78.40	1,714,697
03 Sep 26	77.90000 +1.40	78.00	76.00	78.00	681,456
02 Sep 26	76.50000 -0.70	79.30	74.68	78.40	1,110,818
01 Sep 26	77.20000 -6.80	84.60	76.90	84.60	1,219,791
28 Aug 26	84.00000 -0.30	85.80	82.70	85.80	9,399,653
27 Aug 26	84.30000 +0.30	84.90	82.40	82.40	398,098
26 Aug 26	84.00000 +1.10	85.90	83.50	84.50	1,218,042
25 Aug 26	82.90000 -1.30	84.80	81.38	84.20	561,178
24 Aug 26	84.20000 -0.10	85.50	84.00	84.40	645,838
21 Aug 26	84.30000 +0.90	84.60	82.79	84.30	1,424,416
20 Aug 26	83.40000 -1.60	86.00	82.70	84.00	1,366,945
19 Aug 26	85.00000 +1.30	86.50	82.10	82.10	2,285,587
18 Aug 26	83.70000 -0.30	85.00	82.50	82.50	972,173
17 Aug 26	84.00000 +0.40	85.20	83.10	85.20	1,114,349
14 Aug 26	83.60000 +1.10	84.90	82.20	83.90	1,422,700
13 Aug 26	82.50000 -4.40	87.33	82.50	86.50	1,589,714
12 Aug 26	86.90000 +1.00	87.40	85.00	87.40	18,643,032
11 Aug 26	85.90000 +0.10	86.35	84.10	85.00	688,322
10 Aug 26	85.80000 -1.00	87.30	84.30	86.50	502,310
07 Aug 26	86.80000 +2.80	87.00	84.40	85.60	488,811
06 Aug 26	84.00000 +0.70	86.70	81.70	81.70	764,761
05 Aug 26	83.30000 +0.40	84.70	81.30	83.50	1,670,188
04 Aug 26	82.90000 +1.90	83.89	79.50	79.50	1,457,554
03 Aug 26	81.00000 +1.70	82.13	78.20	80.80	1,392,867
31 Jul 26	79.30000 -0.40	80.40	79.00	79.70	623,576
30 Jul 26	79.70000 -4.30	84.26	79.65	84.00	1,091,086
29 Jul 26	84.00000 +1.90	85.24	80.50	82.50	1,883,228
28 Jul 26	82.10000 +4.30	82.50	78.50	78.50	1,958,387
27 Jul 26	77.80000 +4.30	78.10	74.40	74.90	940,427
24 Jul 26	73.50000 -0.30	75.70	71.90	74.00	934,442
23 Jul 26	73.80000 +1.10	74.40	72.40	74.10	889,307
22 Jul 26	72.70000 -1.30	74.50	72.70	74.00	1,378,051
21 Jul 26	74.00000 -0.90	75.90	73.30	74.00	750,497
20 Jul 26	74.90000 +0.90	75.67	73.10	73.10	894,017
17 Jul 26	74.00000 -1.10	76.00	73.70	76.00	480,040
16 Jul 26	75.10000 +1.10	76.30	71.40	73.00	2,202,487
15 Jul 26	74.00000 -1.00	75.40	73.00	73.60	3,103,825
14 Jul 26	75.00000 -0.30	76.70	73.00	76.70	754,297
13 Jul 26	75.30000 +0.90	77.00	74.14	75.00	2,455,142
10 Jul 26	74.40000 +1.10	75.30	72.10	74.50	1,098,279
09 Jul 26	73.30000 -3.40	76.32	70.72	74.50	2,462,348
08 Jul 26	76.70000 -3.30	81.50	73.90	81.50	1,694,574
07 Jul 26	80.00000 -0.10	81.10	79.30	80.40	812,267
06 Jul 26	80.10000 -0.30	82.40	78.90	81.40	665,783
03 Jul 26	80.40000 -0.60	82.59	80.30	82.00	1,103,884
02 Jul 26	81.00000 +2.20	81.00	77.70	77.70	1,016,534
01 Jul 26	78.80000 +4.10	79.20	74.90	75.10	990,119
30 Jun 26	74.70000 -2.60	79.20	74.70	78.80	1,717,278
29 Jun 26	77.30000 +0.40	82.60	76.50	76.50	1,853,284
26 Jun 26	76.90000 +1.90	77.30	73.70	74.20	1,085,282
25 Jun 26	75.00000 +0.40	76.60	74.10	76.00	1,570,891
24 Jun 26	74.60000 -3.80	78.90	74.60	78.00	1,611,142
23 Jun 26	78.40000 -2.30	83.21	77.10	82.00	1,861,406
22 Jun 26	80.70000 -4.50	87.00	80.70	86.00	1,570,186
19 Jun 26	85.20000 -5.90	92.00	85.20	92.00	12,163,511
18 Jun 26	91.10000 -1.40	92.70	88.00	91.80	977,612
17 Jun 26	92.50000 -0.10	94.40	90.80	94.40	679,215
16 Jun 26	92.60000 -5.60	99.20	92.40	98.70	994,705
15 Jun 26	98.20000 +3.50	100.00	95.00	96.50	1,534,563
12 Jun 26	94.70000 +2.50	98.50	90.50	90.50	1,833,288
11 Jun 26	92.20000 -0.70	95.20	92.00	92.50	955,809
10 Jun 26	92.90000 -2.70	96.80	92.90	96.50	1,073,399
09 Jun 26	95.60000 -7.80	101.40	95.40	101.40	2,286,315
08 Jun 26	103.40000 +0.40	104.40	101.23	102.60	655,671
05 Jun 26	103.00000 -0.80	108.40	102.60	103.80	753,957
04 Jun 26	103.80000 +2.40	104.40	101.00	101.00	859,565
03 Jun 26	101.40000 -3.60	107.00	101.40	107.00	1,239,876
02 Jun 26	105.00000 -5.40	112.00	104.20	112.00	1,675,446
01 Jun 26	110.40000 +3.80	111.80	105.40	105.40	953,374
29 May 26	106.60000 +1.80	106.80	104.20	106.20	2,077,277
28 May 26	104.80000 +2.40	106.60	101.60	101.80	723,107
27 May 26	102.40000 +0.40	103.85	101.00	102.00	411,381
26 May 26	102.00000 -0.40	103.80	102.00	103.80	471,156
22 May 26	102.40000 +1.40	103.94	101.40	102.00	1,344,424
21 May 26	101.00000 +2.00	102.00	98.10	98.80	1,538,890
20 May 26	99.00000 -1.80	100.78	99.00	100.00	1,108,465
19 May 26	100.80000 -0.20	105.40	99.40	101.40	3,076,295
18 May 26	101.00000 +0.00	102.80	100.80	102.80	2,560,149
15 May 26	101.00000 -1.00	104.00	101.00	101.20	419,867
14 May 26	102.00000 -0.20	104.20	100.93	104.20	1,025,935
13 May 26	102.20000 +0.40	104.00	101.60	103.60	1,677,678
12 May 26	101.80000 -1.80	105.00	101.80	105.00	580,845
11 May 26	103.60000 -0.80	106.20	103.60	106.00	850,721
08 May 26	104.40000 -3.60	110.00	104.00	110.00	6,256,168
07 May 26	108.00000 +5.40	110.80	100.92	102.60	2,708,501
06 May 26	102.60000 -8.20	112.00	102.60	112.00	1,929,404
05 May 26	110.80000 +1.60	111.60	108.40	110.00	1,912,698
01 May 26	109.20000 +0.80	111.60	108.40	109.40	2,241,072
30 Apr 26	108.40000 -2.40	113.40	108.40	112.00	1,677,531
29 Apr 26	110.80000 +4.20	111.68	106.96	107.00	1,946,885
28 Apr 26	106.60000 +1.60	107.96	104.60	107.00	1,605,049
27 Apr 26	105.00000 +1.80	107.00	103.20	105.00	1,597,062
24 Apr 26	103.20000 -1.20	105.00	103.00	103.00	1,267,609
23 Apr 26	104.40000 +3.60	104.80	99.68	101.20	2,898,246
22 Apr 26	100.80000 +2.20	102.00	98.55	99.00	4,020,213
21 Apr 26	98.60000 +5.30	102.00	93.00	93.50	3,200,530
20 Apr 26	93.30000 -1.70	95.10	92.90	93.20	622,795
17 Apr 26	95.00000 +3.30	95.40	90.94	92.00	2,108,950
16 Apr 26	91.70000 +5.20	91.80	86.47	88.10	1,125,358
15 Apr 26	86.50000 +1.00	89.40	85.88	87.00	805,007
14 Apr 26	85.50000 +3.50	86.47	82.80	82.80	1,077,511
13 Apr 26	82.00000 +0.60	83.30	80.61	82.90	321,632
10 Apr 26	81.40000 +2.40	83.00	80.30	80.40	482,345
09 Apr 26	79.00000 -1.00	81.50	78.00	81.50	637,800
08 Apr 26	80.00000 +3.00	82.40	78.40	80.10	1,718,617
07 Apr 26	77.00000 +0.40	78.30	76.00	78.00	777,415
02 Apr 26	76.60000 +4.40	77.40	70.80	72.60	1,178,392
01 Apr 26	72.20000 +0.00	74.00	70.80	73.40	1,014,685
31 Mar 26	72.20000 +6.20	73.40	65.84	67.20	2,146,785
30 Mar 26	66.00000 +2.40	66.20	60.60	64.00	820,151
27 Mar 26	63.60000 -3.20	67.00	63.40	67.00	759,228
26 Mar 26	66.80000 -1.00	67.20	65.80	67.00	511,305
25 Mar 26	67.80000 +0.60	68.80	67.00	67.40	564,666
24 Mar 26	67.20000 -0.60	68.48	66.60	68.20	596,541
23 Mar 26	67.80000 +1.40	69.40	64.34	67.60	913,433
20 Mar 26	66.40000 -2.00	70.80	66.36	69.20	903,926
19 Mar 26	68.40000 +1.00	69.00	65.70	67.20	2,683,809
18 Mar 26	67.40000 -1.40	69.80	67.40	67.60	591,101
17 Mar 26	68.80000 -0.80	70.63	67.40	69.40	566,812
16 Mar 26	69.60000 -1.20	72.00	68.60	70.00	613,122
13 Mar 26	70.80000 -0.20	71.71	68.80	70.40	700,826
12 Mar 26	71.00000 -2.80	74.60	70.40	73.80	825,465
11 Mar 26	73.80000 -1.40	75.60	73.80	75.00	1,053,877
10 Mar 26	75.20000 -2.80	80.60	74.40	78.80	1,487,007
09 Mar 26	78.00000 -1.20	80.00	76.80	78.00	1,661,070
06 Mar 26	79.20000 +0.40	83.00	78.60	78.80	2,617,394
05 Mar 26	78.80000 +4.60	80.00	74.60	74.60	1,499,344
04 Mar 26	74.20000 -3.20	78.20	74.00	77.80	3,247,665
03 Mar 26	77.40000 -7.00	84.60	77.40	83.60	2,071,889
02 Mar 26	84.40000 +0.00	87.00	82.80	83.80	2,859,419
27 Feb 26	84.40000 +2.80	86.40	79.40	82.00	3,701,731
26 Feb 26	81.60000 -0.40	82.80	80.29	81.00	4,599,965
25 Feb 26	82.00000 +6.00	82.20	74.60	77.00	4,631,276
24 Feb 26	76.00000 -6.00	81.65	76.00	81.00	2,209,607
23 Feb 26	82.00000 -2.80	86.40	81.28	86.40	1,464,378
20 Feb 26	84.80000 +0.60	86.20	83.80	85.60	4,407,695
19 Feb 26	84.20000 +0.60	84.80	82.40	84.00	1,477,099
18 Feb 26	83.60000 -1.20	86.40	81.80	86.40	4,324,504
17 Feb 26	84.80000 -0.40	86.80	83.60	86.80	1,161,910
16 Feb 26	85.20000 -2.00	87.81	84.40	87.00	1,461,551
13 Feb 26	87.20000 -0.40	88.64	86.60	86.80	1,101,516
12 Feb 26	87.60000 -3.40	90.72	86.62	90.60	2,208,739
11 Feb 26	91.00000 -4.80	95.34	89.60	94.00	1,273,746
10 Feb 26	95.80000 +1.00	96.20	93.40	94.00	2,412,091
09 Feb 26	94.80000 +0.60	97.20	93.00	93.00	2,592,280
06 Feb 26	94.20000 -0.20	94.80	92.79	94.80	1,244,490
05 Feb 26	94.40000 +0.60	95.40	93.00	93.40	1,776,283
04 Feb 26	93.80000 -1.80	97.05	93.00	95.00	6,050,198
03 Feb 26	95.60000 -9.90	105.67	95.00	105.00	6,765,787
02 Feb 26	105.50000 -0.50	108.00	104.00	108.00	2,113,209
30 Jan 26	106.00000 -0.50	108.50	105.30	108.50	1,134,223
29 Jan 26	106.50000 -2.50	111.00	106.50	109.00	2,067,692
28 Jan 26	109.00000 -3.00	112.07	109.00	112.00	2,462,667
27 Jan 26	112.00000 -3.00	115.83	111.00	115.00	1,350,310
26 Jan 26	115.00000 -1.50	118.50	115.00	117.00	2,063,090
23 Jan 26	116.50000 -4.00	123.00	116.50	122.50	3,744,135
22 Jan 26	120.50000 +1.00	123.00	117.50	117.50	1,764,135
21 Jan 26	119.50000 +2.00	120.00	115.00	117.00	1,375,069
20 Jan 26	117.50000 +0.00	119.00	115.50	117.50	1,662,259
19 Jan 26	117.50000 -2.50	119.00	117.38	118.50	687,978
16 Jan 26	120.00000 +2.00	121.00	117.00	118.00	1,415,237
15 Jan 26	118.00000 +3.50	118.50	114.50	114.50	2,718,874
14 Jan 26	114.50000 -3.50	118.75	111.50	116.00	3,800,873
13 Jan 26	118.00000 -3.00	123.50	118.00	120.50	1,115,672
12 Jan 26	121.00000 -2.00	126.00	120.50	123.00	1,794,140
09 Jan 26	123.00000 +2.50	125.00	119.50	119.50	1,401,598
08 Jan 26	120.50000 -0.50	122.00	118.40	119.00	1,211,464
07 Jan 26	121.00000 +1.00	121.50	117.50	119.50	2,181,027
06 Jan 26	120.00000 +2.00	120.00	116.00	116.00	1,535,608
05 Jan 26	118.00000 +2.50	118.00	114.00	116.00	1,371,671
02 Jan 26	115.50000 +5.00	116.50	109.50	111.00	622,861
31 Dec 25	110.50000 -0.50	111.00	109.00	109.50	238,576
30 Dec 25	111.00000 +1.00	112.00	109.00	112.00	309,536
29 Dec 25	110.00000 +1.00	111.88	109.22	111.00	319,563
24 Dec 25	109.00000 -0.50	110.84	108.50	108.50	49,134
23 Dec 25	109.50000 +0.50	112.00	109.00	110.50	245,196
22 Dec 25	109.00000 +1.50	109.50	107.00	107.00	452,887
19 Dec 25	107.50000 -1.00	110.50	107.00	110.50	2,466,887
18 Dec 25	108.50000 +2.00	110.00	106.00	107.50	3,309,033
17 Dec 25	106.50000 -0.50	109.04	104.50	108.50	1,730,093
16 Dec 25	107.00000 -2.00	111.00	106.50	111.00	825,076
15 Dec 25	109.00000 -0.50	112.50	108.00	108.00	1,078,489
12 Dec 25	109.50000 +0.00	111.92	107.50	111.00	532,598
11 Dec 25	109.50000 +0.50	111.94	108.00	110.00	1,594,361
10 Dec 25	109.00000 +1.00	110.00	107.50	109.50	876,740
09 Dec 25	108.00000 +1.00	110.00	106.22	107.50	639,465
08 Dec 25	107.00000 -1.50	110.00	106.50	110.00	540,308
05 Dec 25	108.50000 +1.00	109.60	107.00	107.00	461,695
04 Dec 25	107.50000 +1.50	108.50	105.00	107.50	541,049
03 Dec 25	106.00000 -5.50	112.87	106.00	111.00	1,144,846
02 Dec 25	111.50000 -6.00	119.00	110.50	119.00	4,610,446
01 Dec 25	117.50000 +0.00	118.90	116.50	117.00	3,756,715
28 Nov 25	117.50000 +0.00	120.50	117.00	117.00	1,357,013
27 Nov 25	117.50000 -2.00	119.50	116.50	117.50	844,383
26 Nov 25	119.50000 +0.00	121.00	116.50	120.00	3,067,005
25 Nov 25	119.50000 +8.00	120.00	111.56	112.00	5,662,676
24 Nov 25	111.50000 +11.70	112.50	102.00	102.00	7,806,466
21 Nov 25	99.80000 +0.80	100.42	97.00	98.00	5,005,343
20 Nov 25	99.00000 -1.00	102.00	98.79	100.50	1,386,185
19 Nov 25	100.00000 +0.40	103.00	99.00	99.00	2,626,091
18 Nov 25	99.60000 -3.40	104.00	99.00	102.00	1,763,817
17 Nov 25	103.00000 +0.00	104.00	102.00	103.00	1,320,406
14 Nov 25	103.00000 +0.00	104.50	100.50	102.50	2,785,929
13 Nov 25	103.00000 +0.50	103.50	102.00	102.50	1,339,379
12 Nov 25	102.50000 -2.50	105.50	102.00	105.00	1,627,693
11 Nov 25	105.00000 +3.00	106.00	103.00	103.50	1,337,311
10 Nov 25	102.00000 -0.50	104.50	100.40	103.00	2,054,396
07 Nov 25	102.50000 -2.50	106.40	101.00	105.50	874,372
06 Nov 25	105.00000 -3.00	111.00	104.50	109.50	3,886,147
05 Nov 25	108.00000 +2.50	108.50	105.00	105.50	1,393,240
04 Nov 25	105.50000 -1.00	106.50	104.00	104.50	1,846,118
03 Nov 25	106.50000 -2.50	109.50	104.60	107.00	1,261,094
31 Oct 25	109.00000 +1.50	110.50	105.50	107.50	1,045,585
30 Oct 25	107.50000 -2.00	110.50	107.50	108.50	5,111,788
29 Oct 25	109.50000 -4.50	115.50	108.88	113.00	3,568,221
28 Oct 25	114.00000 +1.50	115.00	111.00	112.50	1,273,426
27 Oct 25	112.50000 -4.50	119.00	112.00	115.50	3,692,981
24 Oct 25	117.00000 +4.00	117.00	112.00	113.00	2,238,373
23 Oct 25	113.00000 -6.50	118.88	112.00	118.50	2,956,213
22 Oct 25	119.50000 +6.50	120.00	110.60	112.50	6,218,194
21 Oct 25	113.00000 -3.00	117.00	112.00	117.00	2,564,062
20 Oct 25	116.00000 -4.50	118.00	107.00	114.50	5,160,017
17 Oct 25	120.50000 -1.50	122.50	119.00	120.00	1,707,398
16 Oct 25	122.00000 +0.50	124.00	119.00	122.50	6,513,879
15 Oct 25	121.50000 +3.00	122.50	118.00	120.00	3,619,500
14 Oct 25	118.50000 -6.00	127.00	118.00	125.00	1,169,238
13 Oct 25	124.50000 +2.00	127.50	123.00	124.50	574,846
10 Oct 25	122.50000 -4.50	129.00	122.00	129.00	555,755
09 Oct 25	127.00000 -1.00	129.42	126.00	128.00	490,852
08 Oct 25	128.00000 -1.00	131.50	127.50	131.50	3,012,105
07 Oct 25	129.00000 +1.50	130.48	126.72	127.00	546,255
06 Oct 25	127.50000 -4.00	133.90	127.50	131.00	799,665
03 Oct 25	131.50000 -2.00	135.50	129.00	134.50	879,692
02 Oct 25	133.50000 +5.00	133.50	127.80	128.50	803,480
01 Oct 25	128.50000 +5.00	130.50	122.50	122.50	2,811,144
30 Sep 25	123.50000 -1.00	124.55	120.50	124.00	1,789,281
29 Sep 25	124.50000 -2.50	129.29	124.50	129.00	2,610,597
26 Sep 25	127.00000 -1.00	129.50	124.17	126.00	1,517,335
25 Sep 25	128.00000 -6.50	135.50	127.00	135.00	1,559,078
24 Sep 25	134.50000 +2.00	135.00	131.00	131.00	1,451,186
23 Sep 25	132.50000 +0.50	136.79	131.00	131.00	1,833,003
22 Sep 25	132.00000 -6.00	141.50	132.00	140.50	1,514,380
19 Sep 25	138.00000 -7.50	145.83	138.00	145.50	4,191,353
18 Sep 25	145.50000 -4.50	150.50	145.50	150.00	2,093,753
17 Sep 25	150.00000 +0.00	152.84	150.00	150.50	1,068,970
16 Sep 25	150.00000 +0.00	152.50	150.00	151.00	1,265,462
15 Sep 25	150.00000 -1.50	153.00	149.50	150.00	1,462,674
12 Sep 25	151.50000 +1.00	154.00	150.24	150.50	1,986,136
11 Sep 25	150.50000 +4.50	151.50	143.50	143.50	2,564,232
10 Sep 25	146.00000 +0.50	150.00	142.00	145.00	21,640,812
09 Sep 25	145.50000 +10.00	147.50	134.00	134.00	2,406,425
08 Sep 25	135.50000 -2.00	139.50	130.38	138.00	1,032,768
05 Sep 25	137.50000 +4.00	140.00	132.50	133.00	703,849
04 Sep 25	133.50000 +1.50	134.80	130.00	132.50	580,435
03 Sep 25	132.00000 +1.50	133.50	130.49	130.50	401,745
02 Sep 25	130.50000 -6.50	137.50	130.00	135.50	907,774
01 Sep 25	137.00000 +3.00	138.45	133.63	135.50	401,339
29 Aug 25	134.00000 +0.50	136.00	132.00	136.00	622,970
28 Aug 25	133.50000 +3.00	133.50	130.50	130.50	529,813
27 Aug 25	130.50000 -3.00	134.00	130.50	132.50	418,898
26 Aug 25	133.50000 -0.50	134.50	131.50	133.50	664,797
22 Aug 25	134.00000 +5.50	134.00	128.00	128.00	500,636
21 Aug 25	128.50000 -1.50	132.00	128.00	128.50	655,133
20 Aug 25	130.00000 -3.00	133.50	130.00	133.50	1,021,984
19 Aug 25	133.00000 +1.50	135.00	130.50	130.50	591,370
18 Aug 25	131.50000 +0.50	134.50	129.00	131.00	2,999,985
15 Aug 25	131.00000 -2.00	134.50	131.00	133.00	306,155
14 Aug 25	133.00000 +1.50	134.50	131.00	133.00	1,183,606
13 Aug 25	131.50000 +1.50	133.00	128.00	129.50	1,189,942
12 Aug 25	130.00000 -3.00	135.50	128.50	133.00	1,031,540
11 Aug 25	133.00000 -3.50	137.50	133.00	135.00	1,515,168
08 Aug 25	136.50000 -2.00	139.63	135.52	139.50	1,673,165
07 Aug 25	138.50000 -1.50	142.50	137.50	142.50	1,443,327
06 Aug 25	140.00000 -2.50	144.00	138.50	143.50	2,769,063
05 Aug 25	142.50000 +0.00	147.34	140.52	143.00	1,714,964
04 Aug 25	142.50000 +0.50	144.50	140.00	141.00	335,943
01 Aug 25	142.00000 +0.50	142.50	138.00	140.00	1,572,300
31 Jul 25	141.50000 -0.50	142.60	139.00	140.00	708,159
30 Jul 25	142.00000 -3.00	146.50	142.00	145.00	2,271,966
29 Jul 25	145.00000 +0.50	146.00	143.25	145.50	808,667
28 Jul 25	144.50000 +0.00	146.00	143.00	145.00	3,135,407
25 Jul 25	144.50000 +3.00	145.00	141.00	142.50	685,099
24 Jul 25	141.50000 +2.00	142.90	137.00	140.00	1,134,554
23 Jul 25	139.50000 +2.50	141.00	137.19	137.50	1,358,269
22 Jul 25	137.00000 -2.50	139.50	136.00	139.00	1,635,110
21 Jul 25	139.50000 -0.50	140.95	138.00	139.00	1,022,073
18 Jul 25	140.00000 +4.00	140.50	135.98	136.00	1,025,407
17 Jul 25	136.00000 -7.50	144.00	135.50	141.00	1,737,176
16 Jul 25	143.50000 -2.50	145.50	143.00	145.00	2,392,488
15 Jul 25	146.00000 -0.50	146.16	137.00	144.00	1,743,556
14 Jul 25	146.50000 +6.50	147.00	140.00	140.00	895,314
11 Jul 25	140.00000 +1.00	141.50	137.50	138.50	4,587,442
10 Jul 25	139.00000 -1.00	141.50	138.50	140.00	1,829,925
09 Jul 25	140.00000 +0.00	141.50	139.00	139.00	5,587,023
08 Jul 25	140.00000 -2.50	143.00	139.50	142.00	1,702,843
07 Jul 25	142.50000 +0.50	143.50	140.49	142.00	1,755,524
04 Jul 25	142.00000 -2.00	144.40	142.00	144.00	713,235
03 Jul 25	144.00000 +2.00	144.50	142.00	144.50	3,255,985
02 Jul 25	142.00000 -3.50	145.81	140.50	145.00	738,185
01 Jul 25	145.50000 -2.00	149.72	145.00	146.00	1,382,649
30 Jun 25	147.50000 -3.50	152.00	147.50	152.00	456,060
27 Jun 25	151.00000 +4.00	151.50	144.50	144.50	449,678
26 Jun 25	147.00000 +2.00	149.00	145.00	146.00	2,504,172
25 Jun 25	145.00000 -1.00	147.20	144.00	146.00	786,412
24 Jun 25	146.00000 +0.00	149.00	145.50	147.00	1,271,388
23 Jun 25	146.00000 -0.50	147.82	145.00	146.50	653,744
20 Jun 25	146.50000 -1.50	150.50	146.50	148.50	1,746,948
19 Jun 25	148.00000 -1.50	149.00	147.00	148.50	333,379
18 Jun 25	149.50000 +1.00	149.85	147.80	149.50	559,941
17 Jun 25	148.50000 +1.00	150.00	145.00	147.00	2,996,173
16 Jun 25	147.50000 +1.50	149.27	144.50	146.00	1,382,955
13 Jun 25	146.00000 -8.50	154.46	146.00	152.50	2,581,927
12 Jun 25	154.50000 -0.50	157.82	152.50	156.50	6,417,606
11 Jun 25	155.00000 -17.50	156.00	143.00	148.00	18,403,334
10 Jun 25	172.50000 +0.50	176.50	170.18	172.00	4,924,464
09 Jun 25	172.00000 +0.00	175.50	170.52	173.00	2,816,043
06 Jun 25	172.00000 +0.00	174.00	170.00	172.00	3,612,579
05 Jun 25	172.00000 -2.00	175.54	171.34	175.00	624,322
04 Jun 25	174.00000 -1.00	177.38	174.00	175.00	617,504
03 Jun 25	175.00000 -3.50	178.74	174.00	177.50	1,038,655
02 Jun 25	178.50000 -0.50	179.85	175.50	178.50	347,181
30 May 25	179.00000 -2.00	181.00	176.00	180.00	2,346,445
29 May 25	181.00000 -4.00	185.00	180.00	181.50	2,133,982
28 May 25	185.00000 -3.00	186.00	179.00	183.00	3,035,150
27 May 25	188.00000 -1.50	190.50	186.00	187.50	1,067,597
23 May 25	189.50000 -0.50	192.72	184.50	190.00	1,590,236
22 May 25	190.00000 -4.00	194.85	189.50	192.00	1,651,617
21 May 25	194.00000 +2.00	196.50	190.00	192.50	392,737
20 May 25	192.00000 +5.50	192.00	185.38	186.50	2,369,519
19 May 25	186.50000 -1.50	190.50	185.00	190.50	1,151,483
16 May 25	188.00000 +0.50	190.00	185.50	188.50	880,799
15 May 25	187.50000 -0.50	190.00	186.50	186.50	711,487
14 May 25	188.00000 -4.50	194.00	187.00	194.00	935,883
13 May 25	192.50000 +1.50	194.24	189.00	190.00	1,164,689
12 May 25	191.00000 +3.00	192.50	185.00	185.00	2,119,993
09 May 25	188.00000 -0.50	190.76	185.50	185.50	830,264
08 May 25	188.50000 +3.50	189.50	182.00	188.00	1,375,797
07 May 25	185.00000 -3.00	188.88	179.50	187.00	4,162,071
06 May 25	188.00000 -7.00	195.00	185.00	191.00	2,788,470
02 May 25	195.00000 +1.00	197.00	191.00	191.00	4,465,709
01 May 25	194.00000 +16.50	194.00	177.00	177.00	3,884,222
30 Apr 25	177.50000 +42.50	184.38	137.00	138.50	13,422,763
29 Apr 25	135.00000 -2.00	138.50	134.00	136.50	1,401,929
28 Apr 25	137.00000 -1.50	140.00	136.00	140.00	1,314,599
25 Apr 25	138.50000 -5.50	144.00	137.50	142.50	1,679,545
24 Apr 25	144.00000 +4.00	144.00	139.00	139.50	2,658,941
23 Apr 25	140.00000 +2.00	142.50	138.00	138.00	1,665,688
22 Apr 25	138.00000 -1.50	140.50	137.80	139.00	1,550,837
17 Apr 25	139.50000 +1.50	140.00	136.00	136.50	2,345,595
16 Apr 25	138.00000 -1.50	143.50	137.00	139.00	1,567,463
15 Apr 25	139.50000 -3.50	144.10	139.00	143.00	1,410,955
14 Apr 25	143.00000 +5.00	145.50	135.50	135.50	1,451,820
11 Apr 25	138.00000 +0.00	139.00	136.50	136.50	605,246
10 Apr 25	138.00000 +6.00	139.50	134.38	139.50	1,512,231
09 Apr 25	132.00000 -5.00	135.80	131.50	135.00	1,053,766
08 Apr 25	137.00000 +1.00	139.00	133.50	137.00	1,034,854
07 Apr 25	136.00000 +0.00	136.00	128.00	132.00	1,468,068
04 Apr 25	136.00000 -5.00	145.00	133.00	145.00	1,456,391
03 Apr 25	141.00000 -3.00	144.00	140.50	141.00	1,223,472
02 Apr 25	144.00000 -2.50	148.00	143.00	147.50	1,035,376
01 Apr 25	146.50000 -1.00	152.00	146.50	148.00	1,601,220
31 Mar 25	147.50000 -2.50	150.50	145.49	148.00	1,206,015
28 Mar 25	150.00000 +3.00	152.00	146.50	150.00	943,962
27 Mar 25	147.00000 -2.00	150.00	146.50	148.50	1,900,404
26 Mar 25	149.00000 +0.00	151.50	148.00	148.00	1,033,218
25 Mar 25	149.00000 -2.00	154.00	149.00	151.00	1,393,658
24 Mar 25	151.00000 -2.00	154.84	149.89	152.50	1,160,543
21 Mar 25	153.00000 -1.50	158.50	152.00	155.00	2,269,222
20 Mar 25	154.50000 -1.00	157.00	152.50	154.50	1,532,474
19 Mar 25	155.50000 +0.50	158.70	153.50	156.50	1,236,817
18 Mar 25	155.00000 +1.50	156.00	150.00	153.50	2,185,171
17 Mar 25	153.50000 -4.50	160.00	153.50	158.00	2,119,897
14 Mar 25	158.00000 -3.00	162.50	158.00	160.00	1,051,083
13 Mar 25	161.00000 -2.00	166.50	160.00	166.50	1,637,631
12 Mar 25	163.00000 +3.00	166.00	160.00	161.00	1,758,178
11 Mar 25	160.00000 -3.00	166.50	156.50	163.50	1,982,109
10 Mar 25	163.00000 -20.00	188.00	163.00	188.00	2,145,689
07 Mar 25	183.00000 +4.00	183.00	175.50	178.50	1,965,179
06 Mar 25	179.00000 -1.50	183.88	179.00	180.00	1,013,238
05 Mar 25	180.50000 -3.50	187.50	180.50	183.00	1,108,840
04 Mar 25	184.00000 -9.50	194.50	183.00	193.00	2,011,168
03 Mar 25	193.50000 +6.00	195.00	189.00	190.00	1,845,410
28 Feb 25	187.50000 -6.00	195.50	187.50	195.50	7,118,396
27 Feb 25	193.50000 +0.00	199.00	192.00	199.00	1,118,352
26 Feb 25	193.50000 -0.50	197.00	192.75	194.50	1,048,561
25 Feb 25	194.00000 +3.00	195.00	190.50	195.00	1,523,453
24 Feb 25	191.00000 -0.50	194.00	190.00	191.50	713,303
21 Feb 25	191.50000 -1.50	196.00	191.00	194.00	837,713
20 Feb 25	193.00000 -1.50	196.33	193.00	196.00	894,029
19 Feb 25	194.50000 +0.00	196.50	193.50	194.50	680,510
18 Feb 25	194.50000 -0.50	199.00	194.50	197.00	1,563,394
17 Feb 25	195.00000 +0.00	200.02	193.00	198.00	1,472,036
14 Feb 25	195.00000 -1.00	199.00	195.00	199.00	760,945
13 Feb 25	196.00000 -1.50	200.00	196.00	198.00	1,351,962
12 Feb 25	197.50000 -3.50	209.00	197.50	202.00	1,858,288
11 Feb 25	201.00000 +1.50	202.00	197.50	199.00	1,749,380
10 Feb 25	199.50000 +3.50	204.00	197.50	204.00	591,071
07 Feb 25	196.00000 -1.50	200.00	195.00	197.50	4,219,341
06 Feb 25	197.50000 +12.00	214.00	194.50	197.00	1,218,810
05 Feb 25	185.50000 +3.50	187.20	178.00	183.00	2,339,597
04 Feb 25	182.00000 +1.00	184.00	179.00	179.00	496,160
03 Feb 25	181.00000 +3.00	181.50	172.00	175.00	1,349,064
31 Jan 25	178.00000 +0.00	180.00	177.40	180.00	674,350
30 Jan 25	178.00000 +0.50	178.61	175.95	176.50	335,767
29 Jan 25	177.50000 -1.00	180.00	176.50	177.00	892,134
28 Jan 25	178.50000 -1.50	181.50	177.50	180.00	404,070
27 Jan 25	180.00000 -1.50	184.00	178.00	184.00	636,775
24 Jan 25	181.50000 +0.00	181.88	179.78	181.00	192,340
23 Jan 25	181.50000 +1.00	184.00	177.00	177.00	371,473
22 Jan 25	180.50000 -2.00	187.50	179.00	187.50	231,243
21 Jan 25	182.50000 -1.00	185.00	181.00	181.00	192,405
20 Jan 25	183.50000 -2.50	187.72	182.50	187.50	253,479
17 Jan 25	186.00000 +0.00	187.50	181.50	187.00	155,595
16 Jan 25	186.00000 +2.00	187.50	181.50	184.50	657,290
15 Jan 25	184.00000 +0.50	185.00	181.00	185.00	481,708
14 Jan 25	183.50000 -5.50	188.00	177.07	188.00	1,075,396
13 Jan 25	189.00000 -12.00	201.00	188.00	201.00	305,713
10 Jan 25	201.00000 -4.00	205.00	197.87	205.00	614,321
09 Jan 25	205.00000 -1.00	209.00	201.00	203.00	569,453
08 Jan 25	206.00000 -2.00	211.00	204.00	209.00	554,367
07 Jan 25	208.00000 +6.00	210.00	201.75	202.00	1,195,220
06 Jan 25	202.00000 -1.00	204.00	200.00	204.00	246,349
03 Jan 25	203.00000 +6.50	204.00	196.50	197.00	607,050
02 Jan 25	196.50000 +7.50	197.00	185.32	190.00	1,256,714
31 Dec 24	189.00000 +1.50	190.00	185.00	185.00	487,256
30 Dec 24	187.50000 +2.50	188.00	182.75	188.00	188,414
27 Dec 24	185.00000 -0.50	188.00	182.00	188.00	255,750
24 Dec 24	185.50000 -1.50	187.50	184.00	187.50	53,084
23 Dec 24	187.00000 +2.00	188.00	182.50	188.00	310,052
20 Dec 24	185.00000 -2.50	187.13	181.50	182.00	463,489
19 Dec 24	187.50000 +3.00	187.50	184.00	185.00	440,129
18 Dec 24	184.50000 -1.50	187.05	184.00	186.00	504,242
17 Dec 24	186.00000 +0.00	188.00	185.00	188.00	698,848
16 Dec 24	186.00000 -2.00	192.00	182.45	186.00	1,143,168
13 Dec 24	188.00000 +0.00	188.50	185.67	188.50	403,100
12 Dec 24	188.00000 -1.00	191.00	187.00	191.00	916,924
11 Dec 24	189.00000 -1.00	190.00	187.50	189.00	674,206
10 Dec 24	190.00000 -4.00	195.00	189.00	195.00	713,838
09 Dec 24	194.00000 -4.00	200.00	193.02	200.00	464,733
06 Dec 24	198.00000 -2.00	203.00	196.50	201.00	407,664
05 Dec 24	200.00000 -8.00	203.00	200.00	202.00	645,553
04 Dec 24	208.00000 +5.00	208.00	201.00	202.00	471,852
03 Dec 24	203.00000 +1.00	203.00	201.00	202.00	433,877
02 Dec 24	202.00000 +0.00	203.00	201.00	202.00	365,760
29 Nov 24	202.00000 +0.00	202.20	201.00	202.00	98,042
28 Nov 24	202.00000 -1.00	203.00	201.00	202.00	538,302
27 Nov 24	203.00000 +1.00	203.00	201.00	201.50	738,048
26 Nov 24	202.00000 -2.00	207.00	200.00	204.50	601,594
25 Nov 24	204.00000 -2.00	207.00	202.65	204.50	932,685
22 Nov 24	206.00000 -1.00	208.00	202.55	206.50	447,494
21 Nov 24	207.00000 +0.00	207.00	206.00	206.50	371,079
20 Nov 24	207.00000 +1.00	207.00	206.00	206.50	905,682
19 Nov 24	206.00000 -11.00	207.00	206.00	206.50	402,706
18 Nov 24	217.00000 +10.00	217.00	206.03	206.50	2,308,697
15 Nov 24	207.00000 +1.00	207.00	205.05	206.50	454,739
14 Nov 24	206.00000 -1.00	208.00	205.00	206.50	457,462
13 Nov 24	207.00000 +5.00	207.80	200.00	201.50	764,783
12 Nov 24	202.00000 -2.00	203.00	200.00	201.50	174,291
11 Nov 24	204.00000 +2.50	204.00	200.25	201.50	798,853
08 Nov 24	201.50000 -0.50	203.80	200.00	201.00	819,204
07 Nov 24	202.00000 +2.00	202.00	196.50	196.50	389,410
06 Nov 24	200.00000 +2.00	200.00	195.00	197.50	1,862,913
05 Nov 24	198.00000 -1.00	203.00	195.00	200.00	209,170
04 Nov 24	199.00000 -3.00	203.00	198.00	201.50	871,274
01 Nov 24	202.00000 -1.00	202.00	202.00	202.00	1,003,796
31 Oct 24	203.00000 +0.00	204.00	203.00	204.00	3,553,416
30 Oct 24	203.00000 +6.00	210.00	199.00	199.00	3,259,561
29 Oct 24	197.00000 +1.00	197.00	197.00	197.00	682,022
28 Oct 24	196.00000 +5.00	196.00	190.50	190.50	950,629
25 Oct 24	191.00000 +2.00	191.65	187.00	189.50	663,177
24 Oct 24	189.00000 +6.00	191.92	183.00	183.00	419,333
23 Oct 24	183.00000 +3.00	183.85	178.08	180.00	477,019
22 Oct 24	180.00000 +7.00	180.00	172.10	173.00	1,354,609
21 Oct 24	173.00000 -1.00	176.92	173.00	174.00	886,863
18 Oct 24	174.00000 -17.00	190.70	173.00	190.70	2,295,285
17 Oct 24	191.00000 -2.50	193.50	190.00	193.50	454,722
16 Oct 24	193.50000 -2.50	197.10	192.00	197.10	431,793
15 Oct 24	196.00000 -2.50	199.94	196.00	198.50	475,606
14 Oct 24	198.50000 +0.00	199.94	197.00	198.50	305,387
11 Oct 24	198.50000 +0.00	198.50	197.00	198.50	310,406
10 Oct 24	198.50000 -2.00	200.00	197.10	199.00	318,824
09 Oct 24	200.50000 +2.50	201.90	198.00	200.50	257,102
08 Oct 24	198.00000 -2.50	200.00	198.00	200.00	377,701
07 Oct 24	200.50000 +0.50	203.00	198.00	203.00	333,832
04 Oct 24	200.00000 -3.00	206.00	200.00	205.00	366,603
03 Oct 24	203.00000 +1.00	205.81	202.00	205.00	442,667
02 Oct 24	202.00000 -2.00	206.00	202.00	204.00	276,370
01 Oct 24	204.00000 -3.00	205.00	203.38	205.00	210,349
30 Sep 24	207.00000 +1.00	209.00	203.38	207.00	241,235
27 Sep 24	206.00000 -1.00	209.00	205.00	207.00	981,861
26 Sep 24	207.00000 +0.00	209.00	205.50	207.00	526,135
25 Sep 24	207.00000 +0.00	209.00	205.00	208.00	404,936
24 Sep 24	207.00000 -1.00	210.00	207.00	208.50	423,384
23 Sep 24	208.00000 +1.00	210.00	207.00	208.50	674,717
20 Sep 24	207.00000 +0.00	210.00	207.00	208.50	1,286,981
19 Sep 24	207.00000 +0.00	208.50	207.00	208.50	353,127
18 Sep 24	207.00000 -1.00	210.00	207.00	208.50	175,967
17 Sep 24	208.00000 -1.00	209.80	207.00	209.50	926,201
16 Sep 24	209.00000 +0.00	210.00	208.50	209.50	510,681
13 Sep 24	209.00000 +0.00	211.00	209.00	210.50	231,463
12 Sep 24	209.00000 -1.50	211.00	209.00	210.50	736,784
11 Sep 24	210.50000 +1.50	212.00	209.00	210.50	87,325
10 Sep 24	209.00000 +0.00	212.00	209.00	210.50	412,697
09 Sep 24	209.00000 -1.00	212.00	208.40	210.00	408,890
06 Sep 24	210.00000 -8.00	218.00	208.00	218.00	376,692
05 Sep 24	218.00000 -4.00	224.00	218.00	222.00	242,085
04 Sep 24	222.00000 +0.00	224.00	220.00	223.00	543,956
03 Sep 24	222.00000 -5.00	228.00	222.00	227.00	501,916
02 Sep 24	227.00000 +0.00	230.00	224.00	228.00	261,015
30 Aug 24	227.00000 +2.00	230.00	224.05	226.00	405,078
29 Aug 24	225.00000 +3.00	226.75	222.00	222.00	455,777
28 Aug 24	222.00000 +1.00	227.00	221.25	221.50	458,549
27 Aug 24	221.00000 -1.00	223.00	220.00	221.50	747,525
23 Aug 24	222.00000 +0.00	223.00	219.00	221.50	712,707
22 Aug 24	222.00000 +0.00	223.00	220.00	221.50	787,969
21 Aug 24	222.00000 +0.00	223.00	221.41	221.50	1,015,137
20 Aug 24	222.00000 +1.00	223.00	220.00	221.50	979,093
19 Aug 24	221.00000 +0.00	222.70	220.00	220.00	883,151
16 Aug 24	221.00000 +3.00	222.00	218.50	219.50	1,170,802
15 Aug 24	218.00000 -1.00	220.00	217.00	218.50	843,203
14 Aug 24	219.00000 +1.00	220.00	217.00	218.50	605,103
13 Aug 24	218.00000 -3.50	225.00	216.00	221.50	1,087,237
12 Aug 24	221.50000 -1.00	225.00	215.50	222.50	1,300,736
09 Aug 24	222.50000 +4.50	222.50	217.00	218.50	1,287,998
08 Aug 24	218.00000 +1.00	220.00	208.00	210.00	2,076,095
07 Aug 24	217.00000 +8.50	217.00	205.00	208.50	3,210,936
06 Aug 24	208.50000 +3.50	210.00	204.00	206.00	1,094,319
05 Aug 24	205.00000 -9.00	214.00	204.70	212.50	986,025
02 Aug 24	214.00000 +0.00	217.00	212.00	214.50	908,634
01 Aug 24	214.00000 -1.00	217.00	212.00	214.50	1,716,183
31 Jul 24	215.00000 -2.00	218.00	212.00	218.00	1,461,484
30 Jul 24	217.00000 +3.00	217.00	214.00	215.50	283,560
29 Jul 24	214.00000 +0.00	217.00	213.62	215.00	277,353
26 Jul 24	214.00000 -0.50	217.00	212.00	214.50	311,558
25 Jul 24	214.50000 +0.50	216.25	212.00	214.50	318,794
24 Jul 24	214.00000 +4.00	217.00	214.00	216.00	538,883
23 Jul 24	210.00000 -7.00	216.70	210.00	216.00	290,388
22 Jul 24	217.00000 +0.50	217.19	215.00	216.50	108,387
19 Jul 24	216.50000 -0.50	216.70	215.00	216.00	167,279
18 Jul 24	217.00000 +2.00	217.00	215.00	216.00	113,600
17 Jul 24	215.00000 -0.50	217.00	214.00	215.50	178,167
16 Jul 24	215.50000 -0.50	217.00	214.00	216.00	129,494
15 Jul 24	216.00000 +0.50	217.00	214.00	215.50	234,315
12 Jul 24	215.50000 -10.50	216.17	210.00	214.50	301,286
11 Jul 24	226.00000 +10.00	226.00	213.00	215.00	189,695
10 Jul 24	216.00000 -0.50	218.00	213.21	216.50	587,549
09 Jul 24	216.50000 +3.50	217.40	213.84	214.00	1,571,154
08 Jul 24	213.00000 -3.00	217.00	213.00	215.00	544,772
05 Jul 24	216.00000 +0.00	218.00	213.50	217.00	206,373
04 Jul 24	216.00000 -1.00	218.00	216.00	217.00	281,295
03 Jul 24	217.00000 +1.00	218.00	215.70	216.00	898,966
02 Jul 24	216.00000 +1.00	220.00	215.00	217.50	1,112,333
01 Jul 24	215.00000 -3.00	221.00	215.00	219.00	1,593,671
28 Jun 24	218.00000 -1.00	221.00	217.00	219.00	295,543
27 Jun 24	219.00000 -2.50	223.00	217.20	221.50	203,123
26 Jun 24	221.50000 -0.50	223.00	220.00	222.00	284,041
25 Jun 24	222.00000 -5.00	228.00	221.00	227.00	170,650
24 Jun 24	227.00000 +2.00	233.00	226.00	228.00	133,881
21 Jun 24	225.00000 +2.00	230.00	221.00	223.00	356,330
20 Jun 24	223.00000 +0.00	225.00	221.00	223.00	238,940
19 Jun 24	223.00000 +0.00	223.40	221.00	223.00	276,603
18 Jun 24	223.00000 +15.00	228.00	221.00	224.50	82,821
17 Jun 24	208.00000 -19.00	228.00	208.00	226.50	235,221
14 Jun 24	227.00000 -2.00	230.00	221.35	229.00	1,561,314
13 Jun 24	229.00000 +1.50	230.00	225.00	227.50	731,035
12 Jun 24	227.50000 +4.00	230.00	223.00	223.50	221,159
11 Jun 24	223.50000 +0.50	225.00	220.00	223.00	136,797
10 Jun 24	223.00000 -0.50	226.00	220.00	223.50	1,352,915
07 Jun 24	223.50000 +0.00	226.00	221.00	223.50	126,576
06 Jun 24	223.50000 +1.50	226.00	221.00	223.50	91,613
05 Jun 24	222.00000 +3.00	227.00	221.00	223.50	384,197
04 Jun 24	219.00000 -4.00	224.00	219.00	223.00	2,245,581
03 Jun 24	223.00000 +3.00	225.00	222.00	222.50	204,498
31 May 24	220.00000 -2.00	225.00	220.00	224.00	255,928
30 May 24	222.00000 -6.00	225.00	222.00	224.00	620,301
29 May 24	228.00000 +0.00	230.00	223.00	228.00	3,098,148
28 May 24	228.00000 +0.00	230.00	226.00	228.00	316,358
24 May 24	228.00000 +0.00	230.00	226.00	228.00	140,660
23 May 24	228.00000 +1.00	230.00	225.00	227.00	427,989
22 May 24	227.00000 +1.00	228.40	225.00	226.50	201,497
21 May 24	226.00000 -2.00	230.00	225.00	228.50	603,895
20 May 24	228.00000 -4.50	234.00	227.00	233.00	4,809,682
17 May 24	232.50000 -4.50	238.00	230.00	238.00	8,038,039
16 May 24	237.00000 -1.00	240.00	229.54	238.00	8,005,350
15 May 24	238.00000 +5.50	240.00	232.15	233.50	974,146
14 May 24	232.50000 -4.50	238.00	230.00	237.50	2,092,218
13 May 24	237.00000 -6.00	244.00	237.00	243.00	907,052
10 May 24	243.00000 +5.00	245.00	235.00	236.50	5,919,491
09 May 24	238.00000 +5.00	238.00	232.00	232.50	821,153
08 May 24	233.00000 +2.00	233.00	228.00	230.00	372,548
07 May 24	231.00000 +7.00	232.00	222.00	222.00	1,982,287
03 May 24	224.00000 +1.00	224.00	219.00	220.00	370,511
02 May 24	223.00000 +10.00	223.00	213.10	214.00	3,104,182
01 May 24	213.00000 +1.00	215.00	211.00	212.00	1,245,613
30 Apr 24	212.00000 +0.00	213.00	210.00	211.50	618,945
29 Apr 24	212.00000 +4.00	213.00	208.00	208.00	1,198,823
26 Apr 24	208.00000 +1.00	208.00	202.00	207.00	1,486,143
25 Apr 24	207.00000 -0.50	210.00	207.00	208.50	527,635
24 Apr 24	207.50000 -2.00	210.00	206.00	209.50	1,248,142
23 Apr 24	209.50000 +1.50	210.00	206.00	207.00	580,929
22 Apr 24	208.00000 +8.00	208.01	201.25	201.50	296,681
19 Apr 24	200.00000 -1.50	203.00	198.00	200.50	436,248
18 Apr 24	201.50000 +1.50	203.00	200.00	201.50	2,038,414
17 Apr 24	200.00000 +5.00	201.90	192.25	193.50	999,196
16 Apr 24	195.00000 +2.00	195.00	190.00	192.50	215,316
15 Apr 24	193.00000 +2.00	195.00	189.92	190.50	437,485
12 Apr 24	191.00000 +1.00	193.00	188.13	190.00	136,874
11 Apr 24	190.00000 -2.00	192.00	188.00	191.00	157,925
10 Apr 24	192.00000 +7.00	192.67	185.00	186.50	240,879
09 Apr 24	185.00000 -1.00	188.00	181.50	185.50	161,318
08 Apr 24	186.00000 +2.50	186.00	183.00	183.50	267,470
05 Apr 24	183.50000 -0.50	187.52	181.00	183.00	435,102
04 Apr 24	184.00000 +2.00	186.40	180.00	181.00	366,072
03 Apr 24	182.00000 +1.00	182.00	180.00	181.00	408,100
02 Apr 24	181.00000 -1.00	184.00	180.00	182.00	213,751
28 Mar 24	182.00000 -4.00	187.00	181.88	185.00	144,296
27 Mar 24	186.00000 +1.00	187.00	185.00	186.00	1,611,900
26 Mar 24	185.00000 -2.00	190.00	185.00	185.50	986,806
25 Mar 24	187.00000 +2.50	187.02	184.00	184.50	696,859
22 Mar 24	184.50000 +3.50	186.00	182.00	183.00	459,029
21 Mar 24	181.00000 -2.50	185.00	180.00	181.50	293,151
20 Mar 24	183.50000 -2.00	188.00	182.55	185.50	289,043
19 Mar 24	185.50000 +0.50	187.75	183.00	185.50	310,207
18 Mar 24	185.00000 +1.00	188.00	183.00	185.50	139,509
15 Mar 24	184.00000 +3.50	186.50	178.00	180.50	14,872,984
14 Mar 24	180.50000 +0.50	183.00	179.60	181.00	360,043
13 Mar 24	180.00000 -2.00	183.00	180.00	181.50	776,675
12 Mar 24	182.00000 +0.50	183.00	179.00	181.00	268,446
11 Mar 24	181.50000 +1.50	183.00	178.00	179.00	432,480
08 Mar 24	180.00000 +8.00	180.00	172.10	172.50	1,497,187
07 Mar 24	172.00000 +0.00	175.02	170.00	170.00	10,887,949
06 Mar 24	172.00000 +1.00	172.00	169.00	171.00	509,905
05 Mar 24	171.00000 -1.00	176.00	168.05	174.00	1,105,177
04 Mar 24	172.00000 -6.00	183.00	172.00	181.50	1,390,863
01 Mar 24	178.00000 -1.00	180.00	178.00	178.50	524,336
29 Feb 24	179.00000 -4.00	187.00	178.00	185.00	1,029,427
28 Feb 24	183.00000 -4.00	188.00	183.00	186.50	160,056
27 Feb 24	187.00000 -1.00	190.00	185.00	188.00	111,867
26 Feb 24	188.00000 +0.00	189.50	186.55	188.00	279,746
23 Feb 24	188.00000 +1.00	190.00	186.00	188.00	257,234
22 Feb 24	187.00000 -8.00	197.00	185.00	195.00	153,192
21 Feb 24	195.00000 -1.50	198.00	193.00	196.50	134,891
20 Feb 24	196.50000 -0.50	196.82	195.00	196.82	66,827
19 Feb 24	197.00000 -1.50	200.00	196.00	198.50	26,458
16 Feb 24	198.50000 -2.00	202.00	197.00	200.50	68,697
15 Feb 24	200.50000 +0.00	202.00	198.00	200.50	53,825
14 Feb 24	200.50000 +2.00	201.25	197.70	198.50	408,110
13 Feb 24	198.50000 +2.00	200.00	195.00	196.50	592,909
12 Feb 24	196.50000 +0.00	198.00	195.88	196.50	141,709
09 Feb 24	196.50000 +0.00	197.04	195.27	196.50	106,068
08 Feb 24	196.50000 +0.50	198.00	195.00	196.00	198,079
07 Feb 24	196.00000 -3.50	202.00	195.00	199.50	130,691
06 Feb 24	199.50000 -0.50	202.00	197.00	200.00	23,352
05 Feb 24	200.00000 +0.00	202.00	198.00	200.00	490,330
02 Feb 24	200.00000 +0.50	202.00	197.00	199.50	164,097
01 Feb 24	199.50000 -1.50	205.00	195.00	201.00	580,891
31 Jan 24	201.00000 -1.00	205.00	197.00	201.00	12,477,735
30 Jan 24	202.00000 +2.00	205.00	196.50	198.50	377,173
29 Jan 24	200.00000 -2.50	205.00	198.05	203.50	223,434
26 Jan 24	202.50000 -0.50	203.70	200.50	201.50	223,579
25 Jan 24	203.00000 +3.50	205.00	199.50	199.50	1,700,943
24 Jan 24	199.50000 +0.00	201.00	198.55	199.50	903,652
23 Jan 24	199.50000 +4.50	200.90	193.00	195.50	1,021,207
22 Jan 24	195.00000 -1.00	196.00	191.00	193.50	315,507
19 Jan 24	196.00000 -1.50	200.00	191.55	197.50	210,890
18 Jan 24	197.50000 +0.50	200.00	194.88	197.50	344,201
17 Jan 24	197.00000 -5.00	204.00	194.88	202.00	197,239
16 Jan 24	202.00000 -2.00	204.00	197.50	202.00	261,501
15 Jan 24	204.00000 +9.00	204.00	200.00	202.00	137,548
12 Jan 24	195.00000 -12.50	210.00	195.00	207.50	1,024,745
11 Jan 24	207.50000 -6.00	218.00	205.00	216.50	576,067
10 Jan 24	213.50000 +0.00	217.00	210.00	213.50	623,849
09 Jan 24	213.50000 -0.50	218.00	210.00	214.00	831,737
08 Jan 24	214.00000 -1.00	218.00	210.00	214.00	99,876
05 Jan 24	215.00000 +2.00	220.00	210.00	210.00	1,824,760
04 Jan 24	213.00000 +16.00	213.00	197.00	197.50	513,229
03 Jan 24	197.00000 +1.00	199.00	195.00	196.00	115,609
02 Jan 24	196.00000 +0.00	197.00	195.00	196.00	62,983
29 Dec 23	196.00000 +0.00	197.00	190.00	196.00	358,668
28 Dec 23	196.00000 -1.00	197.00	195.00	195.00	186,465
27 Dec 23	197.00000 +3.50	197.00	191.47	193.50	133,215
22 Dec 23	193.50000 +0.00	197.00	190.00	193.50	93,557
21 Dec 23	193.50000 +33.50	205.00	186.30	192.50	1,207,851
20 Dec 23	160.00000 +7.50	160.00	150.00	151.50	3,276,969
19 Dec 23	152.50000 +1.00	153.04	147.00	151.50	524,716
18 Dec 23	151.50000 -0.50	153.00	149.10	149.10	91,991
15 Dec 23	152.00000 +3.00	152.50	148.66	149.00	188,651
14 Dec 23	149.00000 +0.00	152.50	148.66	149.00	265,614
13 Dec 23	149.00000 +0.00	153.00	147.56	149.00	140,390
12 Dec 23	149.00000 +0.00	153.00	145.00	149.00	154,059
11 Dec 23	149.00000 -4.00	152.50	145.00	149.00	116,177
08 Dec 23	153.00000 +3.00	153.00	146.10	150.00	184,565
07 Dec 23	150.00000 -1.50	153.00	147.00	151.50	83,832
06 Dec 23	151.50000 +0.50	153.00	150.38	151.50	57,928
05 Dec 23	151.00000 -0.50	153.00	150.00	151.50	474,973
04 Dec 23	151.50000 +0.00	153.00	150.00	151.50	301,606
01 Dec 23	151.50000 +0.50	153.00	151.35	151.50	132,011
30 Nov 23	151.00000 -0.50	153.00	150.00	151.50	210,390
29 Nov 23	151.50000 -1.50	153.00	151.33	151.50	271,596
28 Nov 23	153.00000 +0.50	155.00	150.00	152.50	1,165,223
27 Nov 23	152.50000 -1.00	159.44	150.00	153.50	93,059
24 Nov 23	153.50000 +1.00	155.00	152.00	152.50	150,121
23 Nov 23	152.50000 +1.00	155.00	150.00	151.50	241,139
22 Nov 23	151.50000 +0.00	153.00	150.00	151.50	227,784
21 Nov 23	151.50000 +1.50	158.00	150.00	154.00	552,395
20 Nov 23	150.00000 -2.50	155.35	150.00	152.50	601,323
17 Nov 23	152.50000 -1.00	157.00	150.00	153.50	639,089
16 Nov 23	153.50000 -2.00	157.00	152.00	155.50	572,797
15 Nov 23	155.50000 +0.00	157.00	154.74	155.50	193,859
14 Nov 23	155.50000 +1.00	157.25	152.00	154.50	377,148
13 Nov 23	154.50000 +0.00	160.00	153.00	154.50	372,830
10 Nov 23	154.50000 -3.00	160.00	153.66	157.50	289,312
09 Nov 23	157.50000 -0.50	160.00	156.00	158.00	178,232
08 Nov 23	158.00000 -2.00	162.00	156.00	160.00	292,196
07 Nov 23	160.00000 +0.00	162.00	158.00	159.00	307,142
06 Nov 23	160.00000 +1.50	162.00	157.00	157.50	349,585
03 Nov 23	158.50000 +5.00	160.00	152.00	153.50	154,159
02 Nov 23	153.50000 +2.50	155.00	152.00	152.00	98,260
01 Nov 23	151.00000 +1.00	153.00	146.50	150.00	505,898
31 Oct 23	150.00000 +1.50	155.00	148.84	148.84	386,853
30 Oct 23	148.50000 +1.00	150.00	145.00	147.50	155,633
27 Oct 23	147.50000 +0.00	149.00	146.88	147.50	46,683
26 Oct 23	147.50000 +0.00	149.20	147.00	147.50	737,889
25 Oct 23	147.50000 +2.50	150.00	145.34	146.00	1,451,033
24 Oct 23	145.00000 +3.50	146.50	140.00	141.50	154,986
23 Oct 23	141.50000 +0.00	142.75	141.00	141.50	270,157
20 Oct 23	141.50000 -2.50	142.98	141.50	141.50	586,985
19 Oct 23	144.00000 +0.00	144.00	138.10	143.50	264,620
18 Oct 23	144.00000 +0.00	144.80	143.25	144.00	319,277
17 Oct 23	144.00000 +0.00	145.00	143.00	144.00	373,385
16 Oct 23	144.00000 +0.00	145.00	143.00	144.00	98,902
13 Oct 23	144.00000 +0.00	144.56	142.38	143.00	250,746
12 Oct 23	144.00000 +0.50	145.00	140.00	143.50	328,549
11 Oct 23	143.50000 +1.00	144.00	140.00	142.50	406,216
10 Oct 23	142.50000 +10.50	145.00	132.00	135.00	120,613
09 Oct 23	132.00000 -14.00	145.00	132.00	145.00	545,381
06 Oct 23	146.00000 -1.50	150.00	142.00	147.50	172,044
05 Oct 23	147.50000 +0.00	150.00	145.00	147.50	68,442
04 Oct 23	147.50000 -4.50	155.00	145.00	152.50	122,630
03 Oct 23	152.00000 +0.00	152.90	150.00	152.00	19,677
02 Oct 23	152.00000 +0.00	154.00	150.88	152.00	68,747
29 Sep 23	152.00000 +0.00	154.00	150.00	152.00	42,666
28 Sep 23	152.00000 -3.00	158.00	150.60	157.50	99,629
27 Sep 23	155.00000 -2.50	160.00	155.00	157.50	52,532
26 Sep 23	157.50000 +0.00	158.98	155.00	157.50	239,432
25 Sep 23	157.50000 +0.00	158.98	155.00	157.50	53,848
22 Sep 23	157.50000 +0.00	158.99	157.21	157.50	66,679
21 Sep 23	157.50000 +0.00	160.00	155.00	157.50	1,094,487
20 Sep 23	157.50000 +0.00	160.00	157.01	157.50	37,466
19 Sep 23	157.50000 +0.00	160.00	155.00	157.50	29,302
18 Sep 23	157.50000 -0.50	158.00	155.00	157.50	446,359
15 Sep 23	158.00000 +0.50	160.00	155.00	157.50	139,732
14 Sep 23	157.50000 +0.00	159.50	155.00	157.50	31,160
13 Sep 23	157.50000 +0.00	160.00	157.20	157.50	482,651
12 Sep 23	157.50000 +4.00	160.00	150.00	153.50	113,958
11 Sep 23	153.50000 +0.00	157.00	153.50	153.50	129,873
08 Sep 23	153.50000 +0.00	157.00	150.00	153.50	23,372
07 Sep 23	153.50000 -0.50	157.00	150.00	153.50	1,990,257
06 Sep 23	154.00000 -1.00	157.80	154.00	154.00	1,866,263
05 Sep 23	155.00000 +2.50	158.00	150.00	152.50	5,977,471
04 Sep 23	152.50000 -2.50	160.00	150.00	155.00	143,114
01 Sep 23	155.00000 +0.00	158.00	152.50	155.00	425,656
31 Aug 23	155.00000 -2.50	160.00	154.00	157.50	925,891
30 Aug 23	157.50000 +0.00	160.00	155.00	157.50	283,567
29 Aug 23	157.50000 +0.00	160.00	155.00	157.50	46,781
25 Aug 23	157.50000 +0.00	160.00	155.00	157.50	155,860
24 Aug 23	157.50000 +0.00	160.00	157.00	157.50	132,660
23 Aug 23	157.50000 +0.00	160.00	155.00	157.50	165,167
22 Aug 23	157.50000 +0.00	160.00	155.00	157.50	86,621
21 Aug 23	157.50000 -3.50	158.88	155.00	157.50	25,436
18 Aug 23	161.00000 +3.50	161.00	155.00	157.50	52,931
17 Aug 23	157.50000 +0.00	160.00	155.00	157.50	11,956
16 Aug 23	157.50000 +0.00	160.00	155.00	157.50	362,278
15 Aug 23	157.50000 +0.00	159.40	155.00	157.50	178,243
14 Aug 23	157.50000 -3.50	162.00	157.50	161.00	104,466
11 Aug 23	161.00000 -1.50	165.00	160.00	162.50	613,301
10 Aug 23	162.50000 -0.50	163.00	161.00	163.00	132,577
09 Aug 23	163.00000 +0.50	163.00	161.20	163.00	58,593
08 Aug 23	162.50000 +0.50	164.00	160.00	161.50	1,646,350
07 Aug 23	162.00000 +0.50	163.00	160.00	161.50	365,498
04 Aug 23	161.50000 +0.00	163.00	160.00	161.50	29,129
03 Aug 23	161.50000 -1.00	165.00	160.00	162.50	108,409
02 Aug 23	162.50000 +0.00	165.00	160.00	162.50	446,264
01 Aug 23	162.50000 +0.00	165.00	160.00	162.50	324,345
31 Jul 23	162.50000 +1.00	170.00	160.50	164.00	570,999
28 Jul 23	161.50000 -6.00	167.39	161.00	167.39	205,121
27 Jul 23	167.50000 -6.00	173.00	165.27	173.00	53,645
26 Jul 23	173.50000 +0.60	174.00	171.30	172.50	12,460
25 Jul 23	172.90001 -0.70	173.60	170.80	173.60	72,586
24 Jul 23	173.60001 -2.10	176.01	172.23	175.70	196,157
21 Jul 23	175.70000 +0.70	176.40	175.01	175.70	113,907
20 Jul 23	175.00000 +0.00	177.80	173.88	175.00	443,086
19 Jul 23	175.00000 +2.10	176.40	173.60	173.60	590,543
18 Jul 23	172.90001 +0.00	175.00	170.80	172.90	205,364
17 Jul 23	172.90001 +0.00	174.72	172.90	172.90	2,979
14 Jul 23	172.90001 +0.00	174.72	172.90	172.90	49,171
13 Jul 23	172.90001 +1.40	174.72	171.92	171.92	37,700
12 Jul 23	171.50000 +0.00	175.00	171.50	171.50	34,693
11 Jul 23	171.50000 +0.00	172.90	170.72	171.50	3,493
10 Jul 23	171.50000 +0.00	173.32	170.24	171.50	35,643
07 Jul 23	171.50000 +0.00	173.88	169.68	171.50	38,586
06 Jul 23	171.50000 +0.00	173.32	169.40	171.50	25,557
05 Jul 23	171.50000 +0.00	173.53	169.40	171.50	36,186
04 Jul 23	171.50000 +0.00	171.50	168.00	171.50	103,343
03 Jul 23	171.50000 +0.00	175.00	168.00	171.50	44,129
30 Jun 23	171.50000 -1.40	174.94	169.75	172.90	68,464
29 Jun 23	172.90001 -3.50	176.40	169.54	172.90	45,179
28 Jun 23	176.40001 -0.70	176.40	168.00	176.40	1,636,279
27 Jun 23	177.10001 +0.00	177.10	175.14	177.10	43,079
26 Jun 23	177.10001 +0.00	177.10	175.00	177.10	185,664
23 Jun 23	177.10001 +0.00	177.10	175.00	177.10	72,014
22 Jun 23	177.10001 +0.00	179.20	175.00	177.10	88,743
21 Jun 23	177.10001 +0.00	177.10	175.56	177.10	3,380,029
20 Jun 23	177.10001 +0.00	178.36	175.04	177.10	73,943
19 Jun 23	177.10001 -3.50	179.20	176.93	177.10	474,014
16 Jun 23	180.60001 +3.50	180.60	176.43	177.10	92,521
15 Jun 23	177.10001 +0.00	179.16	175.00	177.10	536,243
14 Jun 23	177.10001 -2.80	179.90	172.90	179.20	184,643
13 Jun 23	179.90001 +0.00	179.90	178.08	179.20	69,643
12 Jun 23	179.90001 +0.00	181.86	177.80	179.20	87,357
09 Jun 23	179.90001 -1.40	181.30	178.30	180.60	142,014
08 Jun 23	181.30000 +0.00	184.80	179.90	180.60	129,843
07 Jun 23	181.30000 -1.40	186.20	177.87	182.00	172,779
06 Jun 23	182.70000 +0.00	185.50	179.76	182.00	111,264
05 Jun 23	182.70000 +0.70	185.50	179.76	182.70	67,536
02 Jun 23	182.00000 -4.20	186.55	180.43	186.55	377,793
01 Jun 23	186.20000 -1.40	186.34	183.40	186.34	64,629
31 May 23	187.60001 +0.00	188.48	183.40	187.60	525,021
30 May 23	187.60001 +0.00	191.52	183.40	187.60	127,750
26 May 23	187.60001 +0.00	190.40	186.06	187.60	153,271
25 May 23	187.60001 +4.20	191.52	180.88	183.40	385,350
24 May 23	183.40001 +0.00	185.36	182.84	183.40	988,207
23 May 23	183.40001 +0.70	185.50	182.57	182.70	25,393
22 May 23	182.70000 +0.00	186.20	182.00	182.70	461,221
19 May 23	182.70000 +0.00	186.13	182.47	182.70	44,336
18 May 23	182.70000 +0.00	184.94	182.00	182.70	186,571
17 May 23	182.70000 +0.00	185.08	179.20	182.70	151,393
16 May 23	182.70000 +0.00	185.08	179.27	182.70	22,979
15 May 23	182.70000 +0.00	185.35	182.00	182.70	381,207
12 May 23	182.70000 +0.00	186.13	179.27	182.70	211,329
11 May 23	182.70000 +4.90	186.13	179.20	179.20	322,436
10 May 23	177.80000 +0.00	183.40	177.80	177.80	52,021
09 May 23	177.80000 +0.00	182.98	177.80	177.80	119,257
05 May 23	177.80000 +0.00	182.98	172.20	177.80	92,600
04 May 23	177.80000 +0.00	183.40	177.80	177.80	50,421
03 May 23	177.80000 +0.00	183.29	177.80	177.80	86,236
02 May 23	177.80000 +0.70	183.40	176.40	177.10	43,521
28 Apr 23	177.10001 +0.00	182.00	175.00	177.10	1,318,443
27 Apr 23	177.10001 +1.40	181.90	174.38	175.70	52,814
26 Apr 23	175.70000 +0.00	179.20	172.20	175.70	121,693
25 Apr 23	175.70000 +9.10	177.80	173.60	173.60	6,256,900
24 Apr 23	166.60001 +0.00	172.20	166.32	166.60	121,586
21 Apr 23	166.60001 +0.00	168.00	165.48	166.60	1,086,479
20 Apr 23	166.60001 +0.00	168.00	165.48	166.60	563,421
19 Apr 23	166.60001 +0.00	167.13	161.00	166.60	90,800
18 Apr 23	166.60001 +0.00	167.19	163.91	166.60	805,086
17 Apr 23	166.60001 +0.00	167.30	165.20	166.60	143,393
14 Apr 23	166.60001 -2.10	171.50	161.00	168.70	319,764
13 Apr 23	168.70000 +0.00	168.70	165.20	168.70	234,357
12 Apr 23	168.70000 +0.00	168.70	165.90	168.70	32,586
11 Apr 23	168.70000 +0.00	168.70	165.20	168.70	64,386
06 Apr 23	168.70000 +0.00	170.80	165.20	168.70	131,164
05 Apr 23	168.70000 -1.40	170.80	165.20	170.10	67,729
04 Apr 23	170.10001 +0.00	170.10	168.00	170.10	63,500
03 Apr 23	170.10001 -0.70	172.20	168.00	170.80	229,664
31 Mar 23	170.80000 +0.00	172.20	169.40	170.80	274,736
30 Mar 23	170.80000 -2.10	172.17	169.40	170.80	433,193
29 Mar 23	172.90001 -1.40	172.90	169.40	172.90	1,387,157
28 Mar 23	174.30000 -0.70	175.00	170.22	175.00	52,871
27 Mar 23	175.00000 +0.00	176.19	170.80	175.00	283,686
24 Mar 23	175.00000 +0.00	179.20	173.91	175.00	113,086
23 Mar 23	175.00000 -0.70	179.20	170.80	175.00	463,779
22 Mar 23	175.70000 +0.00	182.00	170.94	176.40	153,650
21 Mar 23	175.70000 -0.70	176.68	175.28	176.40	81,786
20 Mar 23	176.40001 -7.00	182.00	172.90	176.40	93,921
17 Mar 23	183.40001 +7.00	183.40	176.54	176.54	174,564
16 Mar 23	176.40001 +2.10	177.80	171.50	174.30	29,314
15 Mar 23	174.30000 +0.00	176.68	170.80	174.30	72,850
14 Mar 23	174.30000 +0.00	176.68	170.80	174.30	87,929
13 Mar 23	174.30000 +0.00	176.68	170.80	174.30	1,682,779
10 Mar 23	174.30000 -2.10	176.68	171.50	176.40	654,600
09 Mar 23	176.40001 +0.00	177.10	175.00	176.40	3,935,857
08 Mar 23	176.40001 +0.00	177.77	175.00	176.40	214,164
07 Mar 23	176.40001 +2.10	177.80	172.24	174.30	671,379
06 Mar 23	174.30000 +1.40	176.40	168.00	172.20	103,164
03 Mar 23	172.90001 +0.00	176.33	170.80	172.90	91,543
02 Mar 23	172.90001 +0.00	176.33	170.80	172.90	26,350
01 Mar 23	172.90001 +0.70	175.00	170.45	172.20	207,271
28 Feb 23	172.20000 +0.70	174.86	169.40	171.50	681,971
27 Feb 23	171.50000 -1.40	177.80	166.60	172.90	184,743
24 Feb 23	172.90001 +2.10	177.10	168.10	170.80	44,721
23 Feb 23	170.80000 +6.30	175.00	164.50	164.50	96,029
22 Feb 23	164.50000 -3.50	168.00	159.74	163.80	82,271
21 Feb 23	168.00000 -4.20	172.20	161.00	172.20	102,207
20 Feb 23	172.20000 +0.00	176.32	168.00	172.20	86,986
17 Feb 23	172.20000 +0.00	176.40	168.00	172.20	71,729
16 Feb 23	172.20000 -1.40	176.40	168.00	173.60	18,093
15 Feb 23	173.60001 +0.00	179.09	170.94	173.60	16,464
14 Feb 23	173.60001 +1.40	177.10	168.14	173.60	81,707
13 Feb 23	172.20000 +0.00	179.09	168.08	172.20	131,050
10 Feb 23	172.20000 +0.00	174.30	169.94	172.20	17,393
09 Feb 23	172.20000 +0.00	176.40	168.00	172.20	59,136
08 Feb 23	172.20000 +0.00	176.40	168.08	172.20	2,671
07 Feb 23	172.20000 -1.40	179.20	168.08	173.60	903,593
06 Feb 23	173.60001 -2.80	179.20	168.11	176.40	85,607
03 Feb 23	176.40001 +0.00	179.20	175.14	176.40	19,971
02 Feb 23	176.40001 -2.80	179.14	173.74	176.40	33,600
01 Feb 23	179.20000 +3.50	179.20	174.30	175.70	55,214
31 Jan 23	175.70000 +0.00	177.76	173.60	175.70	12,686
30 Jan 23	175.70000 +0.70	177.80	172.20	175.00	32,936
27 Jan 23	175.00000 -6.30	183.40	172.20	181.30	110,643
26 Jan 23	181.30000 +4.20	183.40	161.00	177.10	20,556,078
25 Jan 23	177.10001 -2.10	183.32	168.00	179.20	3,628,072
24 Jan 23	179.20000 -5.60	183.32	175.08	179.90	30,750
23 Jan 23	184.80000 +4.90	184.80	175.10	179.90	35,207
20 Jan 23	179.90001 +0.00	184.24	177.24	179.90	10,686
19 Jan 23	179.90001 -10.85	191.14	177.06	190.75	148,936
18 Jan 23	190.75000 -0.35	195.21	186.20	190.75	25,293
17 Jan 23	191.10001 +0.00	191.80	186.20	191.10	384,664
16 Jan 23	191.10001 +0.00	193.55	186.30	191.10	175,793
13 Jan 23	191.10001 +0.00	195.90	183.40	190.40	538,086
12 Jan 23	191.10001 -4.90	198.70	186.20	193.90	127,329
11 Jan 23	196.00000 +7.00	202.72	188.30	189.00	492,300
10 Jan 23	189.00000 +23.10	191.80	175.00	175.00	234,293
09 Jan 23	165.90001 +0.00	168.00	163.80	165.90	104,543
06 Jan 23	165.90001 +0.00	171.50	164.58	165.90	110,907
05 Jan 23	165.90001 +0.00	166.60	163.80	165.90	49,136
04 Jan 23	165.90001 +1.40	170.24	159.64	166.25	73,093
03 Jan 23	164.50000 +0.00	168.00	163.80	164.50	171,514
30 Dec 22	164.50000 +0.00	164.50	161.07	164.50	1,729
29 Dec 22	164.50000 +0.00	164.50	161.07	164.50	250
28 Dec 22	164.50000 +0.00	164.50	161.00	164.50	26,357
23 Dec 22	164.50000 +0.00	164.50	161.07	164.50	714
22 Dec 22	164.50000 +0.00	167.93	161.07	164.50	12,621
21 Dec 22	164.50000 +0.00	164.50	161.42	164.50	9,579
20 Dec 22	164.50000 +0.00	168.00	162.10	164.50	22,250
19 Dec 22	164.50000 -6.30	168.00	161.00	165.90	166,250
16 Dec 22	170.80000 +4.90	170.80	161.00	165.90	334,957
15 Dec 22	165.90001 +0.00	167.02	161.00	165.90	282,121
14 Dec 22	165.90001 +0.00	167.30	161.00	165.90	89,443
13 Dec 22	165.90001 +0.00	167.58	161.00	165.90	10,571
12 Dec 22	165.90001 +0.00	167.72	161.00	165.90	18,150
09 Dec 22	165.90001 +4.90	165.90	161.70	165.90	8,086
08 Dec 22	161.00000 -4.90	168.70	161.00	165.90	3,871
07 Dec 22	165.90001 -1.40	169.40	161.00	167.30	13,950
06 Dec 22	167.30000 -4.20	169.40	167.30	169.40	86,993
05 Dec 22	171.50000 +0.00	172.20	168.00	171.50	27,679
02 Dec 22	171.50000 +0.00	172.20	168.28	171.50	36,064
01 Dec 22	171.50000 +0.00	172.20	171.50	171.50	16,521
30 Nov 22	171.50000 -0.35	172.76	171.50	171.85	2,086
29 Nov 22	171.85001 +0.00	172.90	171.85	171.85	2,514
28 Nov 22	171.85001 +0.00	173.45	171.85	171.85	126,336
25 Nov 22	171.85001 -1.40	175.00	170.80	173.25	103,557
24 Nov 22	173.25000 -2.45	176.19	171.50	175.70	70,907
23 Nov 22	175.70000 +0.00	176.40	172.55	175.70	59,286
22 Nov 22	175.70000 +0.00	176.55	172.55	175.70	97,264
21 Nov 22	175.70000 +0.00	176.68	172.57	175.70	2,557
18 Nov 22	175.70000 +0.00	176.82	172.97	175.70	76,914
17 Nov 22	175.70000 +0.00	175.70	172.36	175.70	53,229
16 Nov 22	175.70000 -2.80	178.50	172.90	178.50	158,464
15 Nov 22	178.50000 +0.00	181.16	175.35	178.50	138,614
14 Nov 22	178.50000 +0.00	181.48	175.00	178.50	164,721
11 Nov 22	178.50000 +1.40	182.00	174.30	176.05	12,686
10 Nov 22	177.10001 +16.80	186.90	159.88	161.00	238,550
09 Nov 22	160.30000 -3.50	165.06	159.54	160.30	125,379
08 Nov 22	163.80000 +4.20	165.20	158.90	160.30	277,929
07 Nov 22	159.60001 +0.00	165.20	157.50	160.30	78,057
04 Nov 22	159.60001 +0.00	163.52	157.50	160.30	105,507
03 Nov 22	159.60001 +0.00	163.52	159.60	159.60	8,464
02 Nov 22	159.60001 +0.00	165.20	157.50	159.60	98,893
01 Nov 22	159.60001 +1.05	165.20	158.23	158.55	14,957
31 Oct 22	158.55000 +1.05	163.10	156.94	157.50	16,614
28 Oct 22	157.50000 +0.00	161.00	157.50	157.50	4,800
27 Oct 22	157.50000 +0.00	161.00	155.96	157.50	663,257
26 Oct 22	157.50000 +0.00	161.00	155.54	157.50	19,271
25 Oct 22	157.50000 +0.00	161.00	157.50	157.50	287,714
24 Oct 22	157.50000 +0.00	161.00	155.54	157.50	51,271
21 Oct 22	157.50000 +0.00	160.86	155.12	157.50	6,407
20 Oct 22	157.50000 +9.80	160.86	149.80	149.80	133,586
19 Oct 22	147.70000 +2.80	149.80	141.75	144.90	232,471
18 Oct 22	144.89999 +0.00	149.10	144.90	144.90	680,871
17 Oct 22	144.89999 -0.70	148.04	143.22	144.90	567,586
14 Oct 22	145.60001 +0.70	148.12	142.80	145.60	665,007
13 Oct 22	144.89999 +0.00	147.84	140.00	144.90	364,936
12 Oct 22	144.89999 +0.00	149.70	140.00	144.90	6,091,200
11 Oct 22	144.89999 +0.00	147.98	140.00	144.90	27,764
10 Oct 22	144.89999 +0.00	148.12	141.82	144.90	16,693
07 Oct 22	144.89999 +0.00	148.12	141.75	144.90	2,529
06 Oct 22	144.89999 +0.00	148.04	141.75	144.90	15,100
05 Oct 22	144.89999 +0.00	149.52	144.90	144.90	41,679
04 Oct 22	144.89999 +0.00	148.18	141.40	144.90	36,393
03 Oct 22	144.89999 +0.00	149.10	141.54	144.90	14,129
30 Sep 22	144.89999 +0.00	149.80	141.54	144.90	1,164
29 Sep 22	144.89999 +0.00	149.80	142.10	144.90	38,936
28 Sep 22	144.89999 -4.90	149.80	140.84	144.90	35,107
27 Sep 22	149.80000 +4.90	149.80	140.61	144.90	50,514
26 Sep 22	144.89999 +0.00	149.10	140.14	144.90	14,879
23 Sep 22	144.89999 -1.75	146.30	140.00	146.30	14,843
22 Sep 22	146.64999 +0.00	152.60	141.40	146.65	1,447,721
21 Sep 22	146.64999 +0.00	152.60	141.43	146.65	3,521
20 Sep 22	146.64999 +0.00	149.80	141.43	146.65	14,221
16 Sep 22	146.64999 +0.00	152.60	140.70	146.65	44,671
15 Sep 22	146.64999 +0.00	151.90	146.58	146.65	1,264
14 Sep 22	146.64999 -0.35	151.90	146.65	146.65	63,386
13 Sep 22	147.00000 +0.00	151.20	146.79	147.00	142,464
12 Sep 22	147.00000 +0.00	152.60	147.00	147.00	5,957
09 Sep 22	147.00000 -5.60	158.20	146.30	152.60	38,964
08 Sep 22	152.60001 +0.00	157.50	147.00	152.60	16,729
07 Sep 22	152.60001 +0.00	158.20	148.34	152.60	911,914
06 Sep 22	152.60001 +0.00	156.80	148.34	152.60	35,729
05 Sep 22	152.60001 +0.00	154.00	147.70	152.60	51,493
02 Sep 22	152.60001 -4.90	157.08	152.60	157.08	66,914
01 Sep 22	157.50000 -2.80	164.50	154.00	161.70	22,029
31 Aug 22	160.30000 -4.20	161.07	155.40	161.07	37,900
30 Aug 22	164.50000 +0.00	165.90	155.54	164.50	10,500
26 Aug 22	164.50000 -2.10	167.14	161.00	166.60	12,621
25 Aug 22	166.60001 -0.70	168.00	162.40	167.30	8,886
24 Aug 22	167.30000 -4.20	169.75	162.50	169.75	24,707
23 Aug 22	171.50000 -2.45	175.00	168.00	173.95	200,271
22 Aug 22	173.95000 +0.00	175.00	170.80	173.95	60,264
19 Aug 22	173.95000 -2.45	179.12	173.74	175.00	46,557
18 Aug 22	176.40001 +0.70	180.60	176.11	176.11	34,700
17 Aug 22	175.70000 +0.00	178.97	173.74	175.70	107,707
16 Aug 22	175.70000 -0.70	180.60	173.74	176.40	113,321
15 Aug 22	176.40001 +0.00	179.20	173.38	176.40	151,750
12 Aug 22	176.40001 +0.00	179.20	172.28	176.40	134,864
11 Aug 22	176.40001 +0.00	179.20	174.44	176.40	22,828,928
10 Aug 22	176.40001 +0.00	179.48	172.34	176.40	292,707
09 Aug 22	176.40001 +0.00	180.18	172.48	176.40	13,921
08 Aug 22	176.40001 -2.10	184.80	172.48	181.30	129,121
05 Aug 22	178.50000 +12.95	180.18	164.50	166.25	84,107
04 Aug 22	165.55000 +12.60	168.34	155.40	155.40	385,571
03 Aug 22	152.95000 +9.45	155.96	147.00	147.00	88,750
02 Aug 22	143.50000 +7.00	145.60	139.65	139.65	170,479
01 Aug 22	136.50000 +3.50	137.20	131.74	133.28	2,524,743
29 Jul 22	133.00000 +2.80	134.40	127.85	130.20	1,414,964
28 Jul 22	130.20000 +0.00	133.96	127.68	130.20	6,659,372
27 Jul 22	130.20000 +0.00	131.32	130.06	130.20	106,893
26 Jul 22	130.20000 +0.00	130.43	126.44	130.20	82,264
25 Jul 22	130.20000 +0.00	130.76	126.84	130.20	1,550,343
22 Jul 22	130.20000 +0.00	131.15	126.98	130.20	72,457
21 Jul 22	130.20000 +0.00	131.22	126.84	130.20	199,950
20 Jul 22	130.20000 +0.00	131.22	126.00	130.20	860,686
19 Jul 22	130.20000 +0.00	132.02	126.92	130.20	30,721
18 Jul 22	130.20000 +0.00	134.32	126.97	130.20	73,821
15 Jul 22	130.20000 -9.24	139.00	126.00	139.00	71,686
14 Jul 22	139.44000 -1.96	139.44	137.20	139.44	25,000
13 Jul 22	141.39999 -1.40	141.40	140.00	141.40	27,357
12 Jul 22	142.80000 -1.40	143.00	141.68	143.00	5,829
11 Jul 22	144.20000 -0.70	144.20	141.85	144.20	3,079
08 Jul 22	144.89999 +0.00	144.90	142.10	144.90	11,857
07 Jul 22	144.89999 -0.70	144.90	142.10	144.90	26,250
06 Jul 22	145.60001 +0.00	145.60	144.48	145.60	4,357
05 Jul 22	145.60001 +0.00	145.60	141.68	145.60	42,271
04 Jul 22	145.60001 +0.00	145.60	141.54	145.60	5,457
01 Jul 22	145.60001 +1.40	146.16	141.54	146.16	50,679
30 Jun 22	144.20000 -3.85	147.70	144.20	147.70	85,379
29 Jun 22	148.05000 +0.00	148.05	146.06	148.05	19,186
28 Jun 22	148.05000 +0.00	148.05	146.03	148.05	91,029
27 Jun 22	148.05000 +0.00	148.05	144.90	148.05	232,857
24 Jun 22	148.05000 -1.40	148.96	148.05	148.96	144,357
23 Jun 22	149.45000 -1.05	150.00	144.99	149.45	38,043
22 Jun 22	150.50000 +3.50	154.00	140.00	147.00	4,354,700
21 Jun 22	147.00000 +0.00	149.50	141.61	147.00	81,179
20 Jun 22	147.00000 -3.50	150.50	147.00	150.50	33,679
17 Jun 22	150.50000 +0.00	151.20	149.06	150.50	7,907
16 Jun 22	150.50000 -1.40	151.90	150.50	151.90	14,143
15 Jun 22	151.89999 -0.70	154.00	149.87	152.60	78,150
14 Jun 22	152.60001 +0.00	154.00	151.48	152.60	11,436
13 Jun 22	152.60001 -7.70	156.66	152.60	156.66	19,571
10 Jun 22	160.30000 -1.75	166.60	154.00	162.05	117,379
09 Jun 22	162.05000 +0.00	166.60	159.11	162.05	10,250
08 Jun 22	162.05000 +0.00	166.60	158.34	162.05	10,214
07 Jun 22	162.05000 +0.00	162.68	157.50	162.05	13,786
06 Jun 22	162.05000 +0.00	162.96	158.34	162.05	1,436
01 Jun 22	162.05000 +1.40	163.10	158.34	160.65	24,900
31 May 22	160.65001 +0.00	161.48	158.34	160.65	24,679
30 May 22	160.65001 +0.00	161.60	160.65	160.65	25,871
27 May 22	160.65001 +0.00	161.60	160.65	160.65	299,543
26 May 22	160.65001 -1.40	160.65	157.50	160.65	17,000
25 May 22	162.05000 -1.75	164.54	161.00	163.80	344,757
24 May 22	163.80000 -6.30	165.76	161.00	165.76	88,136
23 May 22	170.10001 -2.80	170.45	165.20	170.45	76,414
20 May 22	172.90001 +0.00	172.90	168.00	172.90	27,571
19 May 22	172.90001 -0.70	173.60	168.00	173.60	9,843
18 May 22	173.60001 +0.00	173.60	168.14	173.60	58,014
17 May 22	173.60001 +0.00	173.60	168.56	173.60	41,000
16 May 22	173.60001 +0.00	173.60	168.70	173.60	546,114
13 May 22	173.60001 +0.00	173.60	168.00	173.60	30,836
12 May 22	173.60001 +0.00	173.60	168.99	173.60	43,679
11 May 22	173.60001 +0.00	173.60	168.88	173.60	32,714
10 May 22	173.60001 -0.35	173.60	168.70	173.60	49,557
09 May 22	173.95000 +0.00	173.95	172.48	173.95	10,150
06 May 22	173.95000 +0.00	173.95	169.23	173.95	18,493
05 May 22	173.95000 +0.00	173.95	171.50	173.95	20,371
04 May 22	173.95000 +0.00	174.72	168.84	173.95	100,964
03 May 22	173.95000 +0.00	174.72	170.94	173.95	8,664
29 Apr 22	173.95000 +0.00	174.58	170.94	173.95	394,450
28 Apr 22	173.95000 +0.00	176.40	173.95	173.95	9,536
27 Apr 22	173.95000 +0.00	174.86	168.70	173.95	68,336
26 Apr 22	173.95000 +0.00	175.00	170.94	173.95	3,657
25 Apr 22	173.95000 +0.00	175.38	170.52	173.95	40,057
22 Apr 22	173.95000 +0.00	176.26	170.38	175.35	19,921
21 Apr 22	173.95000 +0.00	179.20	169.96	173.95	27,407
20 Apr 22	173.95000 +0.00	179.20	169.54	173.95	30,350
19 Apr 22	173.95000 +0.00	176.26	169.54	173.95	52,829
14 Apr 22	173.95000 -1.40	177.44	169.40	175.35	27,743
13 Apr 22	175.35001 +0.00	177.93	168.83	175.35	26,221
12 Apr 22	175.35001 +0.00	178.03	175.35	175.35	23,357
11 Apr 22	175.35001 +6.65	178.36	168.84	175.35	7,136
08 Apr 22	168.70000 -6.65	178.68	168.70	175.35	145,436
07 Apr 22	175.35001 +0.00	175.56	168.83	175.35	102,614
06 Apr 22	175.35001 +0.00	175.56	168.70	175.35	166,086
05 Apr 22	175.35001 +0.00	182.00	168.00	175.35	90,793
04 Apr 22	175.35001 +0.00	178.84	168.83	175.35	72,193
01 Apr 22	175.35001 +0.00	179.43	168.83	175.35	158,036
31 Mar 22	175.35001 +0.00	179.90	170.24	175.35	90,243
30 Mar 22	175.35001 +0.00	182.00	170.80	175.35	17,150
29 Mar 22	175.35001 +0.00	182.00	170.70	175.35	15,800
28 Mar 22	175.35001 +0.00	182.00	170.03	175.35	13,107
25 Mar 22	175.35001 +0.00	179.90	169.12	175.35	19,129
24 Mar 22	175.35001 +0.00	175.35	168.70	175.35	60,993
23 Mar 22	175.35001 +0.00	175.35	168.84	175.35	18,829
22 Mar 22	175.35001 +0.35	180.88	168.14	175.00	42,829
21 Mar 22	175.00000 -7.00	182.00	170.80	175.00	41,950
18 Mar 22	182.00000 +7.00	182.00	170.52	175.00	8,307
17 Mar 22	175.00000 +0.00	181.16	168.70	175.00	47,121
16 Mar 22	175.00000 +0.00	181.86	173.04	175.00	9,143
15 Mar 22	175.00000 +0.00	181.16	172.34	175.00	77,100
14 Mar 22	175.00000 +0.00	177.10	175.00	175.00	33,421
11 Mar 22	175.00000 +0.00	177.10	175.00	175.00	296,864
10 Mar 22	175.00000 -1.40	181.86	175.00	175.00	21,207
09 Mar 22	176.40001 -1.40	179.65	172.20	177.80	30,136
08 Mar 22	177.80000 -5.60	182.56	174.26	182.56	84,436
07 Mar 22	183.40001 +0.00	183.40	179.20	183.40	348,536
04 Mar 22	183.40001 +0.00	184.80	179.90	183.40	12,236
03 Mar 22	183.40001 +0.00	184.80	182.56	183.40	9,736
02 Mar 22	183.40001 +0.00	183.40	179.28	183.40	5,329
01 Mar 22	183.40001 +0.00	183.40	180.60	183.40	38,836
28 Feb 22	183.40001 +0.00	183.40	180.04	183.40	52,136
25 Feb 22	183.40001 +0.00	183.40	180.46	183.40	17,043
24 Feb 22	183.40001 +0.00	183.40	180.52	183.40	32,550
23 Feb 22	183.40001 +0.00	183.40	180.46	183.40	5,543
22 Feb 22	183.40001 +0.00	183.40	180.46	183.40	61,864
21 Feb 22	183.40001 +0.00	183.40	180.46	183.40	29,721
18 Feb 22	183.40001 +0.00	183.40	179.90	183.40	43,286
17 Feb 22	183.40001 +0.00	183.40	180.60	183.40	15,500
16 Feb 22	183.40001 +0.00	183.40	180.60	183.40	48,329
15 Feb 22	183.40001 +0.00	184.80	180.60	183.40	3,457
14 Feb 22	183.40001 +0.00	184.80	180.04	183.40	149,736
11 Feb 22	183.40001 +0.00	183.75	179.48	183.40	6,914
10 Feb 22	183.40001 +0.00	184.10	179.34	183.40	13,179
09 Feb 22	183.40001 +0.00	184.52	179.28	183.40	15,050
08 Feb 22	183.40001 +0.00	184.66	179.28	183.40	45,871
07 Feb 22	183.40001 +0.00	183.40	179.28	183.40	8,021
04 Feb 22	183.40001 +0.00	183.40	183.40	183.40	0
03 Feb 22	183.40001 -4.20	186.48	179.20	186.48	30,100
02 Feb 22	187.60001 +0.00	187.60	183.68	187.60	3,064
01 Feb 22	187.60001 +0.00	189.70	182.00	187.60	17,707
31 Jan 22	187.60001 +0.00	191.10	182.11	187.60	24,579
28 Jan 22	187.60001 +5.60	190.12	187.60	187.60	24,521
27 Jan 22	182.00000 -5.60	191.80	182.00	187.60	32,464
26 Jan 22	187.60001 +0.00	193.09	182.85	187.60	25,221
25 Jan 22	187.60001 +0.00	191.10	182.11	187.60	19,693
24 Jan 22	187.60001 -7.70	195.58	187.60	195.30	61,079
21 Jan 22	195.30000 +4.20	195.30	191.10	195.30	52,843
20 Jan 22	191.10001 -8.40	196.00	191.10	196.00	56,521
19 Jan 22	199.50000 +1.40	199.50	194.74	199.50	11,014
18 Jan 22	198.10001 +0.00	198.10	194.74	198.10	7,300
17 Jan 22	198.10001 +0.00	198.10	194.74	198.10	9,836
14 Jan 22	198.10001 +5.60	200.90	194.74	198.10	24,850
13 Jan 22	192.50000 -5.60	199.50	192.50	199.50	16,864,856
12 Jan 22	198.10001 +0.00	200.90	194.74	198.10	43,057
11 Jan 22	198.10001 +5.60	199.50	193.90	198.10	41,150
10 Jan 22	192.50000 -5.60	199.92	192.50	199.50	7,400
07 Jan 22	198.10001 -1.40	200.90	196.00	200.20	345,907
06 Jan 22	199.50000 +0.00	201.18	196.87	199.50	845,814
05 Jan 22	199.50000 +0.00	201.18	196.00	199.50	13,986
04 Jan 22	199.50000 +0.00	202.93	193.20	199.50	76,229
31 Dec 21	199.50000 +0.00	202.93	196.28	199.50	1,193
30 Dec 21	199.50000 +0.00	203.00	196.70	199.50	13,600
29 Dec 21	199.50000 +1.40	202.93	195.44	198.10	18,871
24 Dec 21	198.10001 +0.00	198.80	198.10	198.10	7,143
23 Dec 21	198.10001 +4.20	202.90	194.60	198.10	15,314
22 Dec 21	193.90001 +0.00	200.20	191.10	193.90	46,557
21 Dec 21	193.90001 +0.70	195.72	191.10	193.90	28,214
20 Dec 21	193.20000 -5.60	197.40	191.24	193.20	1,636
17 Dec 21	198.80000 +5.60	198.80	191.10	193.20	23,407
16 Dec 21	193.20000 +2.80	197.40	190.40	190.40	16,136
15 Dec 21	190.40001 +0.70	197.40	188.30	190.40	83,793
14 Dec 21	189.70000 +0.00	192.85	186.20	189.70	32,586
13 Dec 21	189.70000 +0.00	193.20	189.70	189.70	15,500
10 Dec 21	189.70000 +0.00	191.80	186.55	189.70	14,614
09 Dec 21	189.70000 +0.00	189.70	186.20	189.00	4,293
08 Dec 21	189.70000 +0.00	189.70	189.70	189.70	419,100
07 Dec 21	189.70000 +0.00	189.70	186.20	189.70	39,107
06 Dec 21	189.70000 -4.90	190.12	187.60	189.70	6,757
03 Dec 21	194.60001 +4.90	194.60	194.60	194.60	51,857
02 Dec 21	189.70000 +0.00	190.40	186.20	189.70	23,871
01 Dec 21	189.70000 +0.00	190.26	189.70	189.70	71
30 Nov 21	189.70000 +0.00	192.78	183.40	189.00	28,671
29 Nov 21	189.70000 -1.40	193.48	184.87	190.40	27,621
26 Nov 21	191.10001 +0.00	194.04	186.30	191.10	53,443
25 Nov 21	191.10001 +5.60	195.86	186.20	191.10	40,871
24 Nov 21	185.50000 -5.60	195.86	185.50	191.10	35,514
23 Nov 21	191.10001 +0.00	194.88	191.10	191.10	21,929
22 Nov 21	191.10001 -2.10	195.16	191.10	193.20	11,829
19 Nov 21	193.20000 +0.00	195.16	190.46	193.20	27,250
18 Nov 21	193.20000 +0.00	193.20	193.06	193.20	61,421
17 Nov 21	193.20000 +0.00	195.94	191.24	193.20	42,721
16 Nov 21	193.20000 +0.70	194.60	191.94	192.50	76,950
15 Nov 21	192.50000 +0.70	196.00	191.10	191.80	53,079
12 Nov 21	191.80000 +0.00	193.20	191.80	191.80	68,121
11 Nov 21	191.80000 +0.70	193.20	191.10	191.10	7,757
10 Nov 21	191.10001 +1.40	193.20	189.70	189.70	7,550
09 Nov 21	189.70000 -3.50	191.80	188.29	188.29	11,593
08 Nov 21	193.20000 +5.60	193.20	185.50	187.60	58,143
05 Nov 21	187.60001 +8.40	190.40	186.76	186.90	101,464
04 Nov 21	179.20000 -9.80	192.50	179.20	189.00	1,148,843
03 Nov 21	189.00000 +0.00	192.50	184.80	189.00	147,257
02 Nov 21	189.00000 -3.50	192.91	186.20	192.50	16,657
01 Nov 21	192.50000 +0.00	193.20	189.28	192.50	50,664
29 Oct 21	192.50000 +0.00	193.76	189.14	192.50	45,286
28 Oct 21	192.50000 +0.00	192.50	189.07	192.50	26,514
27 Oct 21	192.50000 +0.00	196.00	189.07	192.50	54,586
26 Oct 21	192.50000 +0.00	192.50	189.07	192.50	5,307
25 Oct 21	192.50000 +0.00	192.50	189.00	192.50	1,379
22 Oct 21	192.50000 -1.40	192.92	189.00	191.80	84,736
21 Oct 21	193.90001 -0.70	193.90	189.00	193.90	21,771
20 Oct 21	194.60001 +0.00	195.16	189.11	194.60	15,421
19 Oct 21	194.60001 +0.00	195.30	189.00	194.60	5,286
18 Oct 21	194.60001 -1.40	196.00	189.84	196.00	35,471
15 Oct 21	196.00000 -1.75	196.70	189.00	196.70	19,107
14 Oct 21	197.75000 +0.00	203.00	192.50	197.75	68,357
13 Oct 21	197.75000 -1.75	197.75	192.64	197.75	31,729
12 Oct 21	199.50000 +0.00	200.34	196.00	199.50	53,257
11 Oct 21	199.50000 +0.00	200.34	197.40	199.50	643,586
08 Oct 21	199.50000 +0.00	200.48	197.20	199.50	1,871
07 Oct 21	199.50000 +0.00	201.32	197.20	199.50	39,800
06 Oct 21	199.50000 +0.00	201.46	196.77	199.50	6,921
05 Oct 21	199.50000 -3.50	203.00	196.77	199.50	234,536
04 Oct 21	203.00000 -3.50	206.36	199.08	206.36	26,636
01 Oct 21	206.50000 +0.00	208.25	203.70	206.50	22,450
30 Sep 21	206.50000 +0.00	206.50	203.70	206.50	347,971
29 Sep 21	206.50000 +0.00	206.50	203.70	206.50	200,836
28 Sep 21	206.50000 +0.00	206.50	203.70	206.50	266,829
27 Sep 21	206.50000 +0.00	210.00	203.70	206.50	52,750
24 Sep 21	206.50000 +0.00	209.30	203.70	206.50	86,957
23 Sep 21	206.50000 +0.00	206.50	203.70	206.50	2,614
22 Sep 21	206.50000 -1.75	208.60	203.00	208.25	250,886
21 Sep 21	208.25000 +0.00	210.04	203.14	208.25	30,507
20 Sep 21	208.25000 +0.00	208.25	203.00	208.25	29,436
17 Sep 21	208.25000 +0.00	210.00	203.00	208.25	31,193
16 Sep 21	208.25000 +1.05	208.25	203.00	207.20	33,436
15 Sep 21	207.20000 +0.00	207.76	203.00	207.20	38,671
14 Sep 21	207.20000 -4.20	210.17	205.80	210.17	9,150
13 Sep 21	211.40001 -5.60	212.73	205.80	212.73	17,264
10 Sep 21	217.00000 -1.40	221.76	210.00	218.40	77,721
09 Sep 21	218.40001 +0.00	218.40	213.08	218.40	143,064
08 Sep 21	218.40001 +0.00	218.96	214.20	218.40	5,357
07 Sep 21	218.40001 +0.00	218.71	215.60	218.40	14,557
06 Sep 21	218.40001 +0.00	218.40	215.60	218.40	1,636
03 Sep 21	218.40001 +0.00	218.40	215.60	218.40	16,886
02 Sep 21	218.40001 +0.00	224.00	215.60	218.40	8,764
01 Sep 21	218.40001 +0.00	224.00	214.20	218.40	59,464
31 Aug 21	218.40001 +2.80	221.76	213.50	215.60	55,114
27 Aug 21	215.60001 +0.00	215.99	213.39	215.60	5,793
26 Aug 21	215.60001 +0.00	216.16	215.18	215.60	9,014
25 Aug 21	215.60001 +0.00	216.16	215.18	215.60	27,486
24 Aug 21	215.60001 +0.00	216.02	215.18	215.60	17,364
23 Aug 21	215.60001 +0.00	216.30	215.04	215.60	5,107
20 Aug 21	215.60001 +0.00	218.34	215.60	215.60	47,964
19 Aug 21	215.60001 +0.00	218.34	215.60	215.60	293,421
18 Aug 21	215.60001 +0.00	218.40	215.60	215.60	23,371
17 Aug 21	215.60001 +0.00	217.00	214.20	215.60	30,329
16 Aug 21	215.60001 -1.40	218.82	215.60	217.70	14,786
13 Aug 21	217.00000 +0.00	219.80	217.00	217.00	3,807
12 Aug 21	217.00000 +0.00	218.40	217.00	217.00	31,357
11 Aug 21	217.00000 -4.90	221.20	214.20	221.20	73,107
10 Aug 21	221.90001 -5.60	227.50	218.40	227.50	48,850
09 Aug 21	227.50000 +0.00	228.90	224.70	227.50	10,850
06 Aug 21	227.50000 +0.00	228.48	225.40	227.50	31,671
05 Aug 21	227.50000 +0.00	228.48	225.12	227.50	24,786
04 Aug 21	227.50000 -1.40	231.00	225.12	228.90	769,357
03 Aug 21	228.90001 +0.00	231.84	227.60	228.90	90,721
02 Aug 21	228.90001 -2.80	233.80	226.10	231.70	26,071
30 Jul 21	231.70000 +0.70	232.85	228.42	231.00	44,007
29 Jul 21	231.00000 +0.00	232.96	228.34	231.00	5,521
28 Jul 21	231.00000 +0.00	233.24	228.34	231.00	21,543
27 Jul 21	231.00000 +0.00	233.80	228.20	231.00	552,186
26 Jul 21	231.00000 +0.00	235.76	225.68	231.00	15,631,771
23 Jul 21	231.00000 +0.00	233.10	226.28	231.00	679
22 Jul 21	231.00000 -1.40	238.00	226.10	232.40	7,471
21 Jul 21	232.40001 +0.00	234.08	228.55	232.40	310,186
20 Jul 21	232.40001 +0.00	233.88	231.14	232.40	375,614
19 Jul 21	232.40001 +0.00	232.40	231.14	232.40	428,693
16 Jul 21	232.40001 +1.40	238.00	226.80	231.00	42,714
15 Jul 21	231.00000 +0.00	235.20	231.00	231.00	10,021
14 Jul 21	231.00000 -1.40	238.00	226.80	232.40	90,079
13 Jul 21	232.40001 +0.00	238.00	227.50	232.40	476,871
12 Jul 21	232.40001 +0.00	238.00	231.00	232.40	10,243
09 Jul 21	232.40001 +2.80	232.40	230.16	230.16	11,171
08 Jul 21	229.60001 +2.80	230.30	226.80	226.80	38,943
07 Jul 21	226.80000 +0.70	228.06	224.00	226.10	3,243
06 Jul 21	226.10001 +3.50	226.10	222.04	222.60	9,286
05 Jul 21	222.60001 -5.60	225.40	222.60	222.60	14,779
02 Jul 21	228.20000 +5.60	228.20	225.40	225.40	2,079
01 Jul 21	222.60001 +0.00	225.40	222.60	222.60	16,721
30 Jun 21	222.60001 +0.00	225.34	222.40	222.60	13,950
29 Jun 21	222.60001 +0.00	223.86	222.40	222.60	1,721
28 Jun 21	222.60001 +0.00	225.26	222.40	222.60	13,164
25 Jun 21	222.60001 +0.00	225.34	222.18	222.60	29,500
24 Jun 21	222.60001 -0.70	222.60	222.04	222.60	183,964
23 Jun 21	223.30000 +0.00	227.78	219.80	223.30	39,486
22 Jun 21	223.30000 +0.00	228.20	220.50	223.30	337,936
21 Jun 21	223.30000 +4.20	228.20	220.50	223.30	44,543
18 Jun 21	219.10001 -4.20	228.10	219.10	223.30	35,186
17 Jun 21	223.30000 +0.00	228.20	223.30	223.30	6,471
16 Jun 21	223.30000 +0.00	228.20	223.30	223.30	578,436
15 Jun 21	223.30000 +0.00	228.20	221.90	223.30	26,529
14 Jun 21	223.30000 +0.70	228.20	221.90	222.60	127,007
11 Jun 21	222.60001 +0.00	226.72	221.20	222.60	7,736
10 Jun 21	222.60001 +0.00	226.80	221.20	222.60	6,114
09 Jun 21	222.60001 +0.00	226.72	219.10	222.60	150,543
08 Jun 21	222.60001 +2.10	226.80	220.64	220.64	26,914
07 Jun 21	220.50000 +0.00	226.80	220.50	220.50	7,621
04 Jun 21	220.50000 +0.00	226.80	214.20	220.50	12,343
03 Jun 21	220.50000 +0.00	221.48	214.90	220.50	33,714
02 Jun 21	220.50000 +0.00	220.50	217.77	220.50	26,786
01 Jun 21	220.50000 +1.40	221.48	214.20	220.50	161,093
28 May 21	219.10001 +0.00	221.48	217.77	219.10	68,793
27 May 21	219.10001 +0.00	221.62	217.77	219.10	216,079
26 May 21	219.10001 +0.00	221.62	217.77	219.10	1,371
25 May 21	219.10001 +0.00	221.76	218.89	219.10	248,107
24 May 21	219.10001 +0.00	222.60	218.89	219.10	19,150
21 May 21	219.10001 +0.00	221.76	218.89	219.10	3,864
20 May 21	219.10001 +0.00	221.76	218.89	219.10	39,293
19 May 21	219.10001 +0.00	223.44	218.89	219.10	135,371
18 May 21	219.10001 +0.00	222.60	218.68	219.10	33,879
17 May 21	219.10001 +0.00	223.58	218.62	219.10	432,557
14 May 21	219.10001 +0.00	219.10	218.62	219.10	77,707
13 May 21	219.10001 +0.00	222.60	217.00	219.10	58,864
12 May 21	219.10001 +0.00	223.72	214.48	219.10	15,071
11 May 21	219.10001 +0.00	223.72	218.41	219.10	22,686
10 May 21	219.10001 +0.00	223.72	218.41	219.10	11,893
07 May 21	219.10001 +0.00	224.00	218.41	219.10	41,014
06 May 21	219.10001 +0.00	222.04	218.41	219.10	17,936
05 May 21	219.10001 +0.00	224.00	215.60	219.10	11,450
04 May 21	219.10001 +0.00	223.72	214.20	219.10	9,364
30 Apr 21	219.10001 +0.00	223.72	219.10	219.10	74,943
29 Apr 21	219.10001 +0.00	223.72	219.10	219.10	12,364
28 Apr 21	219.10001 +0.00	223.72	219.10	219.10	21,079
27 Apr 21	219.10001 -1.40	224.00	219.10	219.10	126,864
26 Apr 21	220.50000 +0.00	225.48	213.50	220.50	2,846,557
23 Apr 21	220.50000 -4.90	225.96	219.80	224.70	108,229
22 Apr 21	225.40001 +11.20	228.90	217.00	217.00	147,550
21 Apr 21	214.20000 +11.20	217.00	205.80	205.80	1,155,286
20 Apr 21	203.00000 +0.00	210.00	203.00	203.00	15,307
19 Apr 21	203.00000 +0.00	210.00	199.50	203.00	18,350
16 Apr 21	203.00000 +0.00	210.00	201.64	203.00	41,629
15 Apr 21	203.00000 +2.80	209.86	199.08	200.20	47,664
14 Apr 21	200.20000 -1.40	207.20	198.80	201.60	9,550
13 Apr 21	201.60001 +4.20	207.20	198.80	198.80	4,507
12 Apr 21	197.40001 +5.60	201.60	191.80	191.80	379,743
09 Apr 21	191.80000 +0.00	196.00	187.60	191.80	27,471
08 Apr 21	191.80000 +0.00	196.00	190.05	191.80	4,257
07 Apr 21	191.80000 +0.00	198.80	182.00	191.80	108,850
06 Apr 21	191.80000 +0.00	196.00	187.60	191.80	56,579
01 Apr 21	191.80000 +0.00	195.92	187.60	191.80	25,086
31 Mar 21	191.80000 +0.00	195.86	187.60	191.80	99,143
30 Mar 21	191.80000 +2.10	195.86	187.60	189.70	78,136
29 Mar 21	189.70000 +0.00	191.80	187.60	189.70	436,986
26 Mar 21	189.70000 +0.00	191.80	187.60	189.70	48,750
25 Mar 21	189.70000 -1.40	193.14	187.60	190.40	13,171
24 Mar 21	191.10001 +0.00	193.20	180.60	191.10	170,079
23 Mar 21	191.10001 +0.00	193.20	189.00	191.10	182,357
22 Mar 21	191.10001 +0.00	193.20	189.00	191.10	395,986
19 Mar 21	191.10001 -1.40	196.00	189.00	192.50	298,807
18 Mar 21	192.50000 +0.00	196.00	189.00	192.50	103,036
17 Mar 21	192.50000 +0.00	196.00	189.00	192.50	26,771
16 Mar 21	192.50000 +2.10	196.00	184.80	190.40	47,271
15 Mar 21	190.40001 +8.40	191.80	178.50	182.00	37,229
12 Mar 21	182.00000 +0.00	189.00	182.00	182.00	19,750
11 Mar 21	182.00000 +7.00	189.00	175.00	175.00	86,607
10 Mar 21	175.00000 +0.00	182.00	168.00	175.00	29,879
09 Mar 21	175.00000 +0.00	182.00	168.00	175.00	1,730,379
08 Mar 21	175.00000 +0.00	182.00	168.00	175.00	83,807
05 Mar 21	175.00000 +3.50	176.82	168.00	171.50	1,202,993
04 Mar 21	171.50000 +3.50	175.00	161.00	168.00	360,750
03 Mar 21	168.00000 +1.40	175.00	161.00	166.60	3,167,143
02 Mar 21	166.60001 +1.40	172.20	161.00	165.20	1,785,350
01 Mar 21	165.20000 +0.00	169.40	161.00	165.20	3,256,593
26 Feb 21	165.20000 -1.40	168.00	161.00	165.20	9,286
25 Feb 21	166.60001 +0.00	172.20	161.00	166.60	15,014
24 Feb 21	166.60001 +0.00	172.20	161.00	166.60	37,700
23 Feb 21	166.60001 +0.00	168.00	161.14	166.60	190,964
22 Feb 21	166.60001 +0.00	172.20	161.00	166.60	11,250
19 Feb 21	166.60001 +0.00	172.20	161.00	166.60	476,393
18 Feb 21	166.60001 +0.00	172.20	161.00	166.60	23,164
17 Feb 21	166.60001 +0.00	172.20	161.59	166.60	63,464
16 Feb 21	166.60001 +0.00	171.64	162.40	166.60	58,279
15 Feb 21	166.60001 +0.00	172.20	162.40	166.60	466,629
12 Feb 21	166.60001 +0.00	171.50	165.90	166.60	36,221
11 Feb 21	166.60001 +0.00	172.20	165.20	166.60	1,811,379
10 Feb 21	166.60001 -0.70	172.97	165.20	167.30	22,921
09 Feb 21	167.30000 +0.00	173.32	165.20	167.30	81,657
08 Feb 21	167.30000 +2.80	172.97	161.00	164.50	36,136
05 Feb 21	164.50000 +0.00	168.00	161.00	164.50	140,450
04 Feb 21	164.50000 -4.90	173.32	161.00	169.40	2,587,386
03 Feb 21	169.40001 -5.60	179.20	166.71	175.00	395,507
02 Feb 21	175.00000 -5.60	180.60	168.28	180.60	1,147,021
01 Feb 21	180.60001 +0.00	182.00	175.00	180.60	112,136
29 Jan 21	180.60001 -0.70	187.60	175.78	181.30	31,014
28 Jan 21	181.30000 +0.00	184.80	175.00	181.30	32,814
27 Jan 21	181.30000 +0.00	186.90	175.00	181.30	4,679
26 Jan 21	181.30000 +0.00	187.47	178.93	181.30	267,721
25 Jan 21	181.30000 +0.00	187.60	177.80	181.30	274,429
22 Jan 21	181.30000 +2.80	187.60	176.98	178.50	50,164
21 Jan 21	178.50000 +3.50	181.30	168.70	175.00	126,879
20 Jan 21	175.00000 +0.00	175.00	168.00	175.00	132,657
19 Jan 21	175.00000 +0.00	181.86	173.60	175.00	42,779
18 Jan 21	175.00000 +0.00	176.40	168.00	175.00	50,907
15 Jan 21	175.00000 +0.00	179.20	168.00	175.00	120,500
14 Jan 21	175.00000 +4.90	175.00	154.00	170.10	22,133,164
13 Jan 21	170.10001 -8.40	179.20	166.60	178.50	2,091,879
12 Jan 21	178.50000 -4.90	185.36	175.37	182.70	74,393
11 Jan 21	183.40001 -7.70	192.64	182.00	191.10	116,514
08 Jan 21	191.10001 +0.00	192.92	189.00	191.10	115,121
07 Jan 21	191.10001 +0.00	193.20	189.00	191.10	202,543
06 Jan 21	191.10001 +0.00	193.20	189.91	191.10	18,914
05 Jan 21	191.10001 +0.00	193.20	189.84	191.10	16,300
04 Jan 21	191.10001 +0.00	193.20	189.00	191.10	1,725,236
31 Dec 20	191.10001 -1.40	193.90	191.10	192.50	6,121
30 Dec 20	192.50000 -0.70	193.32	189.00	193.20	19,929
29 Dec 20	193.20000 +0.00	194.60	190.40	193.20	50,371
24 Dec 20	193.20000 +0.00	194.60	190.40	193.20	27,179
23 Dec 20	193.20000 +5.60	196.00	182.00	187.60	174,750
22 Dec 20	187.60001 +9.10	189.00	175.00	177.10	103,964
21 Dec 20	178.50000 -7.00	189.00	175.00	185.50	2,238,486
18 Dec 20	185.50000 +0.00	188.93	182.00	185.50	119,964
17 Dec 20	185.50000 +2.10	189.00	154.00	183.40	21,489,164
16 Dec 20	183.40001 +4.90	187.60	175.20	178.50	62,864
15 Dec 20	178.50000 -7.00	182.00	175.00	182.00	583,664
14 Dec 20	185.50000 -7.00	196.00	182.00	192.50	81,736
11 Dec 20	192.50000 -17.50	205.10	189.14	205.10	98,000
10 Dec 20	210.00000 +0.00	210.00	204.40	210.00	27,336
09 Dec 20	210.00000 +0.00	210.00	204.40	210.00	23,057
08 Dec 20	210.00000 +0.00	210.00	204.40	210.00	35,200
07 Dec 20	210.00000 +0.00	215.60	204.40	210.00	9,107
04 Dec 20	210.00000 +0.00	212.10	204.40	210.00	680,707
03 Dec 20	210.00000 +0.00	214.90	204.40	210.00	534,450
02 Dec 20	210.00000 +0.00	215.60	204.40	210.00	41,950
01 Dec 20	210.00000 +0.00	210.00	204.40	210.00	3,443
30 Nov 20	210.00000 +0.00	212.24	204.40	210.00	234,143
27 Nov 20	210.00000 +0.00	210.00	209.58	210.00	363,514
26 Nov 20	210.00000 +0.00	210.00	205.10	210.00	548,364
25 Nov 20	210.00000 -1.40	211.40	204.68	211.40	56,107
24 Nov 20	211.40001 +0.00	211.40	205.10	211.40	135,793
23 Nov 20	211.40001 +0.00	211.68	204.40	211.40	88,379
20 Nov 20	211.40001 +0.00	212.10	204.40	211.40	12,007
19 Nov 20	211.40001 +0.00	215.60	205.80	211.40	113,179
18 Nov 20	211.40001 +0.00	218.40	204.40	211.40	15,421
17 Nov 20	211.40001 -4.90	218.40	204.40	216.30	40,050
16 Nov 20	216.30000 +0.00	216.30	210.70	216.30	467,550
13 Nov 20	216.30000 +0.00	217.42	211.40	216.30	35,714
12 Nov 20	216.30000 +0.00	218.12	210.00	216.30	78,636
11 Nov 20	216.30000 +0.00	218.40	210.00	216.30	40,621
10 Nov 20	216.30000 +0.00	218.82	210.70	216.30	27,564
09 Nov 20	216.30000 -3.50	219.80	210.00	219.80	19,643
06 Nov 20	219.80000 +2.80	221.48	217.00	221.48	45,729
05 Nov 20	217.00000 -5.60	223.02	217.00	222.60	24,793
04 Nov 20	222.60001 +0.70	224.00	218.40	221.90	202,657
03 Nov 20	221.90001 +0.00	224.00	219.80	221.90	112,129
02 Nov 20	221.90001 +1.40	224.00	217.00	220.50	195,443
30 Oct 20	220.50000 +0.00	224.00	217.70	220.50	95,100
29 Oct 20	220.50000 +0.70	226.80	217.00	219.80	93,986
28 Oct 20	219.80000 +9.80	224.00	212.80	212.80	327,029
27 Oct 20	210.00000 +0.00	215.60	207.48	210.00	10,000
26 Oct 20	210.00000 +0.00	210.00	207.48	210.00	23,643
23 Oct 20	210.00000 +0.00	214.20	205.80	210.00	22,586
22 Oct 20	210.00000 +0.00	214.20	208.74	210.00	25,250
21 Oct 20	210.00000 +0.00	210.56	210.00	210.00	147,207
20 Oct 20	210.00000 -4.90	216.78	209.45	214.90	22,557
19 Oct 20	214.90001 +0.00	224.00	209.44	214.90	68,329
16 Oct 20	214.90001 +0.00	220.37	206.71	214.90	169,050
15 Oct 20	214.90001 +0.00	215.46	210.00	214.90	358,571
14 Oct 20	214.90001 +0.00	215.46	206.71	214.90	71,057
13 Oct 20	214.90001 -2.10	217.00	206.16	217.00	65,479
12 Oct 20	217.00000 +0.00	217.70	213.50	217.00	18,257
09 Oct 20	217.00000 +0.00	217.00	213.50	217.00	1,193
08 Oct 20	217.00000 +0.00	217.00	213.65	217.00	63,436
07 Oct 20	217.00000 +0.00	217.00	213.50	217.00	105,479
06 Oct 20	217.00000 +0.00	218.96	217.00	217.00	61,343
05 Oct 20	217.00000 +0.00	219.10	210.28	217.00	116,486
02 Oct 20	217.00000 +0.00	219.80	213.50	217.00	69,100
01 Oct 20	217.00000 +0.00	221.20	213.50	217.00	280,071
30 Sep 20	217.00000 +0.00	221.20	213.64	217.00	3,450
29 Sep 20	217.00000 +0.00	223.72	213.50	217.00	16,343
28 Sep 20	217.00000 +6.30	221.20	213.92	213.92	31,550
25 Sep 20	210.70000 +3.50	214.20	210.70	210.70	61,479
24 Sep 20	207.20000 +4.20	214.20	207.20	207.20	26,057
23 Sep 20	203.00000 +0.00	208.60	197.01	203.00	11,907
22 Sep 20	203.00000 +0.00	210.00	199.26	203.00	42,621
21 Sep 20	203.00000 -25.90	224.00	198.80	224.00	41,721
18 Sep 20	228.90001 -0.70	229.60	219.80	229.60	23,750
17 Sep 20	229.60001 -2.10	231.42	222.96	231.42	8,300
16 Sep 20	231.70000 +0.00	232.40	222.96	231.70	5,143
15 Sep 20	231.70000 +0.00	232.96	224.70	231.70	51,850
14 Sep 20	231.70000 +0.00	240.44	222.96	231.70	195,621
11 Sep 20	231.70000 +0.00	231.70	224.00	231.70	8,686
10 Sep 20	231.70000 +0.00	231.70	222.85	231.70	96,293
09 Sep 20	231.70000 +0.00	231.70	224.00	231.70	11,064
08 Sep 20	231.70000 +0.00	231.70	225.40	231.70	639,150
07 Sep 20	231.70000 +0.00	232.34	224.71	231.70	16,207
04 Sep 20	231.70000 +0.00	240.80	222.60	231.70	83,086
03 Sep 20	231.70000 +0.00	235.06	224.00	231.70	3,365,379
02 Sep 20	231.70000 +0.00	235.48	225.33	231.70	20,636
01 Sep 20	231.70000 +0.00	235.87	222.96	231.70	26,750
28 Aug 20	231.70000 +0.00	235.34	222.96	231.70	8,522,014
27 Aug 20	231.70000 +0.00	235.34	222.60	228.20	22,379
26 Aug 20	231.70000 +0.00	234.36	222.96	231.70	34,121
25 Aug 20	231.70000 -4.90	235.20	222.96	235.20	31,693
24 Aug 20	236.60001 +0.00	238.00	231.00	236.60	24,343
21 Aug 20	236.60001 +0.00	239.12	231.00	236.60	42,164
20 Aug 20	236.60001 +0.00	239.12	231.22	236.60	3,250
19 Aug 20	236.60001 +0.00	240.66	231.00	236.60	21,150
18 Aug 20	236.60001 +0.00	240.66	231.70	236.60	1,725,743
17 Aug 20	236.60001 +0.00	240.66	231.00	236.60	23,700
14 Aug 20	236.60001 +0.00	240.66	231.00	236.60	34,264
13 Aug 20	236.60001 +0.00	240.80	231.22	236.60	1,843
12 Aug 20	236.60001 +0.00	241.98	231.70	236.60	71,629
11 Aug 20	236.60001 +0.00	242.20	233.80	236.60	33,921
10 Aug 20	236.60001 +1.40	242.20	231.70	235.20	651,779
07 Aug 20	235.20000 +0.00	240.80	231.00	235.20	8,014
06 Aug 20	235.20000 +0.00	242.20	228.48	235.20	277,779
05 Aug 20	235.20000 -1.40	241.50	228.48	236.60	3,104,400
04 Aug 20	236.60001 +8.40	245.00	230.72	230.72	93,807
03 Aug 20	228.20000 +14.00	230.86	214.20	214.20	483,971
31 Jul 20	214.20000 +0.00	218.23	212.10	214.20	33,879
30 Jul 20	214.20000 +9.80	218.40	203.20	204.40	190,379
29 Jul 20	204.40001 +7.00	210.00	195.16	197.40	46,021
28 Jul 20	197.40001 +0.00	201.60	195.16	197.40	12,571
27 Jul 20	197.40001 -2.10	202.29	195.16	196.00	6,207
24 Jul 20	199.50000 +0.00	199.50	199.50	199.50	10,879
23 Jul 20	199.50000 +0.00	200.20	196.00	199.50	24,679
22 Jul 20	199.50000 +0.00	199.50	199.50	199.50	3,171
21 Jul 20	199.50000 +0.00	200.20	196.28	199.50	22,064
20 Jul 20	199.50000 +0.00	200.20	196.00	199.50	1,661,300
17 Jul 20	199.50000 +0.00	199.50	196.00	199.50	66,443
16 Jul 20	199.50000 +0.00	199.50	196.00	199.50	22,621
15 Jul 20	199.50000 +0.00	199.50	196.00	199.50	142,300
14 Jul 20	199.50000 +0.00	200.43	196.28	199.50	21,571
13 Jul 20	199.50000 +0.00	200.43	196.28	199.50	25,479
10 Jul 20	199.50000 +1.40	200.20	196.14	198.10	41,271
09 Jul 20	198.10001 +0.00	200.20	196.08	198.10	9,271
08 Jul 20	198.10001 -2.80	203.00	196.00	200.90	263,843
07 Jul 20	200.90001 +1.40	202.30	198.80	199.50	214,321
06 Jul 20	199.50000 +0.00	203.00	198.80	199.50	15,686
03 Jul 20	199.50000 +0.00	202.30	198.96	199.50	42,950
02 Jul 20	199.50000 +0.00	202.16	197.41	199.50	153,900
01 Jul 20	199.50000 +0.70	203.00	197.41	198.80	1,411,079
30 Jun 20	198.80000 -0.70	199.88	196.70	199.50	6,707
29 Jun 20	199.50000 +0.00	203.00	196.00	199.50	800,807
26 Jun 20	199.50000 +0.00	203.00	196.14	199.50	88,321
25 Jun 20	199.50000 +0.00	199.50	198.80	199.50	10,514
24 Jun 20	199.50000 +0.00	199.50	196.28	199.50	10,786
23 Jun 20	199.50000 +0.00	199.50	196.28	199.50	26,850
22 Jun 20	199.50000 +0.00	199.76	196.01	199.50	50,014
19 Jun 20	199.50000 +2.80	202.86	196.00	196.70	153,936
18 Jun 20	196.70000 -2.80	197.26	196.00	197.26	36,264
17 Jun 20	199.50000 +0.00	199.50	196.00	199.50	116,271
16 Jun 20	199.50000 -3.50	199.50	196.00	199.50	52,879
15 Jun 20	203.00000 +0.00	203.00	196.00	203.00	449,807
12 Jun 20	203.00000 +0.00	210.00	196.00	203.00	46,836
11 Jun 20	203.00000 +0.00	203.00	196.00	203.00	49,429
10 Jun 20	203.00000 +0.00	203.00	200.62	203.00	14,943
09 Jun 20	203.00000 +0.00	204.40	196.00	203.00	38,893
08 Jun 20	203.00000 +0.00	206.08	196.00	203.00	106,114
05 Jun 20	203.00000 +0.00	206.08	199.71	203.00	25,357
04 Jun 20	203.00000 +0.00	207.20	197.40	203.00	547,643
03 Jun 20	203.00000 +4.20	208.60	203.00	203.00	21,414
02 Jun 20	198.80000 -0.70	203.00	198.80	199.50	53,179
01 Jun 20	199.50000 +0.00	200.20	198.15	199.50	539,864
29 May 20	199.50000 +0.00	200.76	199.50	199.50	37,229
28 May 20	199.50000 +2.10	201.60	196.00	199.50	841,271
27 May 20	197.40001 +0.70	210.00	196.00	196.70	295,750
26 May 20	196.70000 +5.60	198.80	189.14	191.10	138,621
22 May 20	191.10001 +1.40	193.20	187.60	189.70	19,407
21 May 20	189.70000 -4.90	194.32	170.80	194.32	24,583,150
20 May 20	194.60001 +0.00	195.93	189.00	194.60	15,564
19 May 20	194.60001 -1.40	196.00	189.00	194.60	17,221
18 May 20	196.00000 +1.40	199.64	189.70	194.60	70,736
15 May 20	194.60001 +7.00	197.40	182.00	187.60	30,793
14 May 20	187.60001 +0.00	192.61	183.68	187.60	194,693
13 May 20	187.60001 +0.00	193.20	182.14	187.60	1,359,186
12 May 20	187.60001 +0.00	193.07	182.14	187.60	50,936
11 May 20	187.60001 +5.60	193.06	179.34	182.00	39,750
07 May 20	182.00000 +1.40	189.00	178.50	180.60	29,771
06 May 20	180.60001 +5.60	184.80	178.50	178.50	72,786
05 May 20	175.00000 +0.00	181.16	175.00	175.00	17,043
04 May 20	175.00000 +1.40	181.30	173.25	173.60	406,621
01 May 20	173.60001 +0.00	179.20	172.20	172.20	102,021
30 Apr 20	173.60001 +8.40	178.98	168.22	173.60	541,093
29 Apr 20	165.20000 +2.80	177.80	162.40	162.40	155,807
28 Apr 20	162.40001 +6.30	169.40	154.63	156.10	48,907
27 Apr 20	156.10001 +0.00	156.10	154.63	156.10	922,643
24 Apr 20	156.10001 +0.00	160.91	154.70	156.10	17,457
23 Apr 20	156.10001 +0.00	161.00	153.75	156.10	38,971
22 Apr 20	156.10001 +1.40	158.64	152.60	154.70	410,371
21 Apr 20	154.70000 +3.50	159.46	148.40	154.00	668,314
20 Apr 20	151.20000 +0.00	155.68	147.00	151.20	146,336
17 Apr 20	151.20000 +2.10	156.80	151.20	151.20	21,486
16 Apr 20	149.10001 +0.00	150.08	144.20	149.10	1,739,914
15 Apr 20	149.10001 -4.90	154.00	144.55	149.10	10,621
14 Apr 20	154.00000 +4.90	154.00	144.55	149.10	47,136
09 Apr 20	149.10001 +0.00	150.37	145.29	149.10	58,721
08 Apr 20	149.10001 +0.00	150.37	142.80	149.10	612,221
07 Apr 20	149.10001 +0.70	154.00	142.80	148.40	43,286
06 Apr 20	148.39999 -0.70	152.88	144.20	149.10	40,729
03 Apr 20	149.10001 +0.00	153.42	144.34	149.10	60,686
02 Apr 20	149.10001 +0.00	153.42	144.20	149.10	8,379
01 Apr 20	149.10001 +0.00	149.10	142.80	149.10	14,143
31 Mar 20	149.10001 +0.00	153.51	143.50	149.10	232,364
30 Mar 20	149.10001 -1.40	153.93	143.50	150.50	2,028,986
27 Mar 20	150.50000 -2.80	157.71	145.88	153.30	72,829
26 Mar 20	153.30000 -1.40	157.71	147.25	153.30	10,057
25 Mar 20	154.70000 +24.50	154.70	126.00	130.20	72,000
24 Mar 20	130.20000 +0.00	134.40	124.89	130.20	52,014
23 Mar 20	130.20000 -4.20	131.60	124.89	131.60	825,571
20 Mar 20	134.39999 +11.90	138.60	121.10	122.50	45,886
19 Mar 20	122.50000 +0.00	122.50	119.00	122.50	756,964
18 Mar 20	122.50000 +0.00	122.50	119.00	122.50	1,117,107
17 Mar 20	122.50000 +0.00	122.50	119.00	122.50	258,607
16 Mar 20	122.50000 -13.30	130.20	116.20	130.20	257,821
13 Mar 20	135.80000 -7.70	143.50	126.00	143.50	1,879,336
12 Mar 20	143.50000 -7.00	147.00	140.00	147.00	265,429
11 Mar 20	150.50000 -10.50	163.66	142.80	161.00	526,757
10 Mar 20	161.00000 +0.00	164.36	161.00	161.00	253,371
09 Mar 20	161.00000 -6.30	165.20	157.08	162.40	230,393
06 Mar 20	167.30000 -1.40	168.00	165.35	167.30	164,164
05 Mar 20	168.70000 +0.00	171.92	165.20	168.70	116,721
04 Mar 20	168.70000 +0.00	172.20	165.90	168.70	105,671
03 Mar 20	168.70000 +0.70	172.20	165.20	170.80	135,443
02 Mar 20	168.00000 +0.00	169.40	165.20	168.00	175,414
28 Feb 20	168.00000 -2.80	170.66	163.80	168.00	412,107
27 Feb 20	170.80000 -8.40	173.60	160.30	173.60	171,429
26 Feb 20	179.20000 -1.40	183.40	176.51	180.60	1,468,579
25 Feb 20	180.60001 +0.00	181.30	178.50	180.60	110,771
24 Feb 20	180.60001 +0.00	184.52	179.20	183.40	143,400
21 Feb 20	180.60001 +0.00	181.30	179.55	180.60	89,864
20 Feb 20	180.60001 +0.00	181.30	179.55	180.60	8,500
19 Feb 20	180.60001 +0.00	181.30	179.55	180.60	6,750
18 Feb 20	180.60001 -0.70	181.65	179.55	181.30	168,400
17 Feb 20	181.30000 +0.00	181.71	180.60	181.30	210,421
14 Feb 20	181.30000 -4.90	181.71	180.60	181.30	164,493
13 Feb 20	186.20000 +4.90	186.20	180.80	181.30	115,957
12 Feb 20	181.30000 +0.00	181.71	181.30	181.30	1,066,343
11 Feb 20	181.30000 +0.00	181.71	180.78	181.30	114,593
10 Feb 20	181.30000 +0.00	181.72	180.60	181.30	108,100
07 Feb 20	181.30000 +0.00	181.86	180.60	181.30	37,579
06 Feb 20	181.30000 +0.00	181.86	180.60	181.30	18,679
05 Feb 20	181.30000 +0.00	181.86	180.60	181.30	10,543
04 Feb 20	181.30000 +0.00	182.00	180.78	181.30	68,793
03 Feb 20	181.30000 -0.70	183.40	180.95	182.00	28,264
31 Jan 20	182.00000 -0.70	184.10	181.15	182.70	6,043
30 Jan 20	182.70000 -0.70	184.10	180.81	182.70	212,543
29 Jan 20	183.40001 -1.40	187.60	181.30	184.80	171,193
28 Jan 20	184.80000 -0.70	189.00	182.70	185.50	137,879
27 Jan 20	185.50000 +4.90	187.95	180.60	180.60	108,493
24 Jan 20	180.60001 +6.30	182.00	174.30	174.30	48,643
23 Jan 20	174.30000 +0.00	177.80	171.50	174.30	12,936
22 Jan 20	174.30000 -0.70	177.45	170.80	174.30	561,843
21 Jan 20	175.00000 +3.50	175.00	171.01	171.50	43,329
20 Jan 20	171.50000 -4.20	176.40	169.68	175.70	601,500
17 Jan 20	175.70000 -1.40	179.20	172.48	177.10	176,400
16 Jan 20	177.10001 -9.80	179.20	166.04	177.10	294,700
15 Jan 20	186.90001 -7.00	194.60	185.08	193.90	176,950
14 Jan 20	193.90001 -3.50	198.80	191.80	197.40	228,836
13 Jan 20	197.40001 +0.00	198.38	196.00	197.40	209,929
10 Jan 20	197.40001 +0.00	197.54	197.40	197.40	127,500
09 Jan 20	197.40001 +0.00	197.54	196.00	197.40	136,350
08 Jan 20	197.40001 +0.00	198.10	196.00	197.40	227,979
07 Jan 20	197.40001 +0.00	198.38	197.40	197.40	3,925,693
06 Jan 20	197.40001 +0.70	198.80	196.00	196.70	315,500
03 Jan 20	196.70000 +11.90	198.80	183.82	184.80	125,586
02 Jan 20	184.80000 +4.20	184.80	179.90	180.60	136,421
31 Dec 19	180.60001 +0.00	182.56	179.13	180.60	21,186
30 Dec 19	180.60001 +0.00	183.12	178.50	180.60	53,557
27 Dec 19	180.60001 +0.00	183.12	180.60	180.60	21,893
24 Dec 19	180.60001 +0.00	183.40	178.08	180.60	62,464
23 Dec 19	180.60001 +1.40	187.46	179.90	179.90	107,314
20 Dec 19	179.20000 +6.30	181.72	171.08	172.90	70,521
19 Dec 19	172.90001 +2.10	172.90	170.80	172.20	145,536
18 Dec 19	170.80000 +7.70	171.36	161.00	163.10	180,614
17 Dec 19	163.10001 +0.00	166.60	160.37	163.10	103,743
16 Dec 19	163.10001 +0.00	164.15	159.91	163.10	25,036
13 Dec 19	163.10001 +2.10	163.10	161.53	163.10	3,450
12 Dec 19	161.00000 +0.00	161.53	159.60	161.00	26,786
11 Dec 19	161.00000 +0.00	162.12	159.91	162.12	29,757
10 Dec 19	161.00000 +0.00	162.12	159.91	161.00	400,529
09 Dec 19	161.00000 +0.00	161.56	161.00	161.00	80,493
06 Dec 19	161.00000 +0.00	162.23	159.60	161.00	58,279
05 Dec 19	161.00000 -0.70	162.26	159.60	161.70	158,536
04 Dec 19	161.70000 -0.70	165.20	159.60	162.40	5,712,550
03 Dec 19	162.40001 -2.10	166.60	161.06	163.80	23,943
02 Dec 19	164.50000 +14.00	169.34	148.75	150.50	147,343
29 Nov 19	150.50000 +1.40	154.00	148.40	149.10	34,207
28 Nov 19	149.10001 +0.00	149.10	147.00	149.10	3,464
27 Nov 19	149.10001 +0.00	149.25	149.10	149.10	21,314
26 Nov 19	149.10001 +0.00	154.00	147.70	149.10	2,112,164
25 Nov 19	149.10001 +0.00	150.92	148.40	149.10	116,371
22 Nov 19	149.10001 +0.00	149.52	149.10	149.10	12,379
21 Nov 19	149.10001 -1.40	151.20	147.70	150.50	182,214
20 Nov 19	150.50000 +1.40	153.63	147.70	149.10	83,407
19 Nov 19	149.10001 +0.00	149.80	147.00	149.10	158,150
18 Nov 19	149.10001 +3.50	149.80	144.55	145.60	63,271
15 Nov 19	145.60001 +0.00	147.00	144.55	145.60	54,886
14 Nov 19	145.60001 +0.00	147.00	144.55	145.60	35,700
13 Nov 19	145.60001 -0.70	147.70	144.48	146.30	4,614
12 Nov 19	146.30000 +0.00	147.70	146.30	146.30	2,793
11 Nov 19	146.30000 -0.70	147.70	144.35	147.00	6,621
08 Nov 19	147.00000 +0.00	148.26	144.35	147.00	2,471
07 Nov 19	147.00000 -1.40	149.10	145.66	148.40	15,943
06 Nov 19	148.39999 +0.00	149.38	147.03	148.40	93,529
05 Nov 19	148.39999 +0.00	148.40	147.28	148.40	21,643
04 Nov 19	148.39999 +0.00	149.38	147.28	148.40	79,979
01 Nov 19	148.39999 +0.00	149.38	147.28	148.40	34,500
31 Oct 19	148.39999 -0.70	151.06	147.00	149.10	666,350
30 Oct 19	149.10001 -4.20	159.54	147.00	154.00	949,179
29 Oct 19	153.30000 +7.00	154.00	145.60	146.30	2,071,393
28 Oct 19	146.30000 +8.40	150.43	136.92	137.90	1,950,179
25 Oct 19	137.89999 +10.85	140.00	128.10	128.10	3,554,393
24 Oct 19	127.05000 +9.45	128.10	114.80	117.60	112,843
23 Oct 19	117.60000 +0.00	119.70	117.60	117.60	64
22 Oct 19	117.60000 +1.40	120.40	117.46	117.46	4,271
21 Oct 19	116.20000 +0.00	117.18	114.80	116.20	8,764
18 Oct 19	116.20000 +0.00	116.20	114.80	116.20	264
17 Oct 19	116.20000 +0.00	117.60	114.80	116.20	7,557
16 Oct 19	116.20000 +0.00	117.60	114.80	116.20	45,843
15 Oct 19	116.20000 +0.00	117.11	114.80	116.20	21,307
14 Oct 19	116.20000 +0.00	117.18	116.20	116.20	4,129
11 Oct 19	116.20000 +0.00	117.18	115.72	116.20	15,821
10 Oct 19	116.20000 +0.00	117.18	115.72	116.20	6,714
09 Oct 19	116.20000 +0.00	117.60	115.72	116.20	171
08 Oct 19	116.20000 +0.00	117.18	116.20	116.20	37,886
07 Oct 19	116.20000 +0.00	117.25	115.72	116.20	22,271
04 Oct 19	116.20000 +0.00	117.25	115.72	116.20	126,900
03 Oct 19	116.20000 +0.00	117.25	115.50	116.20	7,314
02 Oct 19	116.20000 +0.00	117.60	114.80	116.20	4,000
01 Oct 19	116.20000 +0.00	117.25	114.80	116.20	3,857
30 Sep 19	116.20000 +0.00	117.25	115.22	116.20	40,879
27 Sep 19	116.20000 +0.00	117.25	116.20	116.20	11,500
26 Sep 19	116.20000 +0.00	117.25	115.71	116.20	61,364
25 Sep 19	116.20000 +0.00	117.32	115.68	116.20	55,400
24 Sep 19	116.20000 +0.00	116.41	115.68	116.20	61,429
23 Sep 19	116.20000 +0.00	117.60	115.64	116.20	260,907
20 Sep 19	116.20000 +0.00	117.57	116.20	116.20	13,979
19 Sep 19	116.20000 +0.00	116.90	115.29	116.20	145,214
18 Sep 19	116.20000 +0.00	116.90	115.29	116.20	40,829
17 Sep 19	116.20000 +0.00	117.25	116.20	116.20	118,214
16 Sep 19	116.20000 +0.00	117.60	116.20	116.20	4,243
13 Sep 19	116.20000 +0.00	117.29	116.20	116.20	1,926,757
12 Sep 19	116.20000 +0.70	117.59	116.20	116.20	55,807
11 Sep 19	115.50000 +0.00	116.62	114.80	115.50	791,336
10 Sep 19	115.50000 +0.00	115.50	114.81	115.50	357,857
09 Sep 19	115.50000 +0.00	116.75	114.80	115.50	7,044,836
06 Sep 19	115.50000 +0.00	116.75	114.80	115.50	3,875,822
05 Sep 19	115.50000 +0.00	116.75	114.59	115.50	46,900
04 Sep 19	115.50000 +0.00	116.20	114.45	115.50	31,250
03 Sep 19	115.50000 +0.00	117.04	115.50	115.50	144,807
02 Sep 19	115.50000 +0.00	117.14	114.45	115.50	9,186
30 Aug 19	115.50000 +0.00	117.18	114.31	115.50	12,343
29 Aug 19	115.50000 +0.00	117.60	114.10	115.50	40,071
28 Aug 19	115.50000 +1.40	117.14	113.78	114.10	38,907
27 Aug 19	114.10000 -0.35	114.10	113.93	114.10	42,857
23 Aug 19	114.45000 +0.00	114.45	113.82	114.45	16,679
22 Aug 19	114.45000 +0.00	114.85	113.75	114.45	3,936
21 Aug 19	114.45000 -1.05	116.20	113.68	115.50	118,993
20 Aug 19	115.50000 +0.00	116.20	113.40	115.50	59,650
19 Aug 19	115.50000 +0.00	116.20	113.40	115.50	85,757
16 Aug 19	115.50000 -3.50	119.00	113.54	119.00	118,036
15 Aug 19	119.00000 +0.00	119.00	117.60	119.00	229,100
14 Aug 19	119.00000 +0.00	119.00	117.74	119.00	73,100
13 Aug 19	119.00000 -0.70	119.70	117.60	119.70	246,971
12 Aug 19	119.70000 +0.00	120.40	117.75	119.70	234,786
09 Aug 19	119.70000 +0.00	120.40	117.60	119.70	157,936
08 Aug 19	119.70000 -1.05	120.75	117.89	120.75	150,407
07 Aug 19	120.75000 +0.00	120.75	118.65	120.75	283,736
06 Aug 19	120.75000 -1.05	121.24	118.59	121.24	11,129
05 Aug 19	121.80000 -0.70	121.80	119.34	121.80	6,429
02 Aug 19	122.50000 +0.00	123.20	121.88	122.50	24,464
01 Aug 19	122.50000 +0.00	123.20	122.50	122.50	50,279
31 Jul 19	122.50000 +0.00	123.20	122.50	122.50	1,564
30 Jul 19	122.50000 +0.00	123.12	122.50	122.50	371,829
29 Jul 19	122.50000 +2.45	123.20	120.40	120.75	453,679
26 Jul 19	120.05000 +1.75	121.73	119.28	119.28	57,400
25 Jul 19	118.30000 +0.00	120.40	118.30	118.30	278,893
24 Jul 19	118.30000 +0.00	120.19	118.30	118.30	3,321
23 Jul 19	118.30000 +1.40	120.40	117.60	117.60	44,200
22 Jul 19	116.90000 +1.40	118.86	115.71	115.71	44,100
19 Jul 19	115.50000 +0.00	116.20	114.80	115.50	107,486
18 Jul 19	115.50000 -0.35	116.77	114.80	115.85	38,564
17 Jul 19	115.85000 +3.85	116.90	114.52	114.52	125,779
16 Jul 19	112.00000 +0.70	113.40	110.88	111.30	41,193
15 Jul 19	111.30000 +1.75	112.70	109.48	109.55	39,543
12 Jul 19	109.55000 +0.35	110.60	109.55	109.55	1,864
11 Jul 19	109.20000 +1.40	110.60	108.36	108.36	16,879
10 Jul 19	107.80000 +0.00	109.20	106.82	107.80	1,444,050
09 Jul 19	107.80000 +1.40	109.20	106.40	107.80	54,886
08 Jul 19	106.40000 +0.00	107.10	106.12	106.40	8,571
05 Jul 19	106.40000 +0.00	106.40	105.84	106.40	17,564
04 Jul 19	106.40000 +0.00	106.40	106.40	106.40	0
03 Jul 19	106.40000 +0.00	106.96	105.00	106.40	91,764
02 Jul 19	106.40000 +0.00	106.40	105.59	106.40	2,843
01 Jul 19	106.40000 +0.00	107.80	105.28	106.40	35,314
28 Jun 19	106.40000 +0.00	107.10	105.28	106.40	593
27 Jun 19	106.40000 -1.40	107.24	106.40	107.24	357
26 Jun 19	107.80000 +0.00	107.80	105.28	107.80	119,329
25 Jun 19	107.80000 +0.00	107.80	105.28	107.80	20,000
24 Jun 19	107.80000 +1.40	108.36	105.00	107.80	20,179
21 Jun 19	106.40000 -0.70	107.52	106.40	107.10	3,629
20 Jun 19	107.10000 +0.00	107.34	105.00	107.10	102,143
19 Jun 19	107.10000 -1.40	107.52	106.40	107.52	55,307
18 Jun 19	108.50000 +2.10	114.63	107.66	107.66	248,043
17 Jun 19	106.40000 +8.40	107.21	99.40	99.40	56,114
14 Jun 19	98.00000 +5.60	99.40	92.61	92.61	460,857
13 Jun 19	92.40000 +0.00	93.80	92.40	92.40	10,214
12 Jun 19	92.40000 +0.00	92.40	91.77	92.40	34,886
11 Jun 19	92.40000 +0.70	93.10	92.40	92.40	43,571
10 Jun 19	91.70000 +0.00	92.40	91.00	91.70	77,043
07 Jun 19	91.70000 +0.00	91.70	91.70	91.70	0
06 Jun 19	91.70000 +0.00	92.40	91.00	91.70	66,257
05 Jun 19	91.70000 +0.00	91.70	91.57	91.70	103,571
04 Jun 19	91.70000 +0.00	92.36	91.42	91.70	33,107
03 Jun 19	91.70000 +0.00	92.40	91.56	91.70	27,664
31 May 19	91.70000 +0.00	92.40	91.56	91.70	53,607
30 May 19	91.70000 +0.00	91.70	91.00	91.70	648,171
29 May 19	91.70000 +0.00	92.40	91.49	91.70	25,214
28 May 19	91.70000 +0.00	92.40	91.35	91.70	125,886
24 May 19	91.70000 +0.70	92.40	89.60	90.30	133,093
23 May 19	91.00000 -1.40	93.66	91.00	92.40	308,457
22 May 19	92.40000 +0.70	92.96	91.00	91.70	190,057
21 May 19	91.70000 +2.10	91.70	89.88	90.30	13,171
20 May 19	89.60000 +4.20	90.86	88.90	88.90	74,286
17 May 19	85.40000 +0.00	86.80	85.40	85.40	2,357
16 May 19	85.40000 +0.00	86.80	85.40	85.40	3,314
15 May 19	85.40000 +0.00	86.66	85.40	85.40	2,814
14 May 19	85.40000 +0.00	85.40	85.40	85.40	0
13 May 19	85.40000 +0.00	86.80	85.40	85.40	8,421
10 May 19	85.40000 +0.00	86.73	85.40	85.40	15,000
09 May 19	85.40000 +0.00	86.80	85.40	85.40	12,786
08 May 19	85.40000 +0.00	86.80	85.40	85.40	10,079
07 May 19	85.40000 +0.00	86.66	84.00	85.40	97,857
03 May 19	85.40000 +0.00	86.80	84.91	85.40	47,179
02 May 19	85.40000 +0.00	85.40	85.40	85.40	0
01 May 19	85.40000 +0.00	86.66	84.84	85.40	6,571
30 Apr 19	85.40000 +0.00	86.80	84.70	85.40	21,329
29 Apr 19	85.40000 +0.00	86.66	84.28	85.40	36,379
26 Apr 19	85.40000 +0.00	86.66	85.40	85.40	33,936
25 Apr 19	85.40000 -0.70	86.24	84.17	86.10	23,786,478
24 Apr 19	86.10000 +1.40	88.20	84.70	84.70	39,707
23 Apr 19	84.70000 +1.75	87.50	84.23	84.23	101,707
18 Apr 19	82.95000 +0.00	82.95	82.46	82.95	12,500
17 Apr 19	82.95000 +0.00	84.70	82.39	82.95	149,500
16 Apr 19	82.95000 +0.00	84.53	82.33	82.95	56,064
15 Apr 19	82.95000 +0.00	83.72	81.20	82.95	125,414
12 Apr 19	82.95000 +0.00	82.95	81.48	82.95	614
11 Apr 19	82.95000 +0.00	83.72	82.95	82.95	2,386
10 Apr 19	82.95000 -0.35	85.40	81.48	83.30	46,964
09 Apr 19	83.30000 +0.00	84.00	81.20	83.30	108,050
08 Apr 19	83.30000 +0.00	83.86	81.20	83.30	37,643
05 Apr 19	83.30000 +0.00	84.00	81.41	83.30	41,057
04 Apr 19	83.30000 +0.00	83.97	80.75	83.30	34,757
03 Apr 19	83.30000 +0.00	83.30	81.35	83.30	1,429
02 Apr 19	83.30000 +0.00	83.99	81.90	83.30	21,571
01 Apr 19	83.30000 +0.00	83.30	81.90	83.30	13,264
29 Mar 19	83.30000 +0.00	83.99	83.30	83.30	49,343
28 Mar 19	83.30000 +0.00	83.99	81.20	83.30	41,714
27 Mar 19	83.30000 +0.00	83.86	83.30	83.30	37,179
26 Mar 19	83.30000 +0.00	83.86	81.90	83.30	4,729
25 Mar 19	83.30000 +0.00	84.00	81.62	83.30	12,071
22 Mar 19	83.30000 +0.00	84.00	83.30	83.30	6,836
21 Mar 19	83.30000 -0.70	84.00	81.48	83.30	20,857
20 Mar 19	84.00000 +0.00	84.00	84.00	84.00	71,429
19 Mar 19	84.00000 +0.70	84.56	81.62	83.30	15,600
18 Mar 19	83.30000 -0.70	83.86	81.20	82.60	75,786
15 Mar 19	84.00000 +0.00	84.70	84.00	84.00	1,500
14 Mar 19	84.00000 -2.10	86.10	81.20	86.10	34,314
13 Mar 19	86.10000 +0.00	86.35	85.40	86.10	36,221
12 Mar 19	86.10000 +0.00	86.52	86.10	86.10	1,157
11 Mar 19	86.10000 +0.70	86.52	84.00	86.10	27,393
08 Mar 19	85.40000 +0.00	86.10	84.00	85.40	13,218,036
07 Mar 19	85.40000 +0.00	86.66	85.40	85.40	1,493
06 Mar 19	85.40000 +0.00	86.66	85.40	85.40	6,957
05 Mar 19	85.40000 +0.00	86.66	85.40	85.40	220,000
04 Mar 19	85.40000 +0.00	86.66	85.40	85.40	73,800
01 Mar 19	85.40000 +0.00	86.66	85.40	85.40	5,179
28 Feb 19	85.40000 -0.70	86.38	85.40	86.10	58,821
27 Feb 19	86.10000 +0.00	87.50	84.00	86.10	39,093
26 Feb 19	86.10000 +0.00	86.38	85.65	86.10	265,007
25 Feb 19	86.10000 +3.50	88.20	84.00	84.00	4,536
22 Feb 19	82.60000 +0.00	82.60	82.60	82.60	10,571
21 Feb 19	82.60000 +0.00	82.60	81.49	82.60	148,786
20 Feb 19	82.60000 +0.00	82.60	81.49	82.60	709,464
19 Feb 19	82.60000 +0.00	82.60	82.60	82.60	85,714
18 Feb 19	82.60000 +0.00	82.60	82.46	82.60	91,579
15 Feb 19	82.60000 +0.00	82.60	77.00	82.60	353,471
14 Feb 19	82.60000 +0.00	82.60	81.34	82.60	130,429
13 Feb 19	82.60000 +0.00	82.60	81.34	82.60	141,714
12 Feb 19	82.60000 +0.00	82.60	82.60	82.60	89,279
11 Feb 19	82.60000 +0.00	82.60	82.60	82.60	86,307
08 Feb 19	82.60000 +0.00	82.60	81.20	82.60	174,636
07 Feb 19	82.60000 +0.00	82.60	81.62	82.60	150,000
06 Feb 19	82.60000 +0.00	82.60	81.63	82.60	148,929
05 Feb 19	82.60000 +0.00	82.60	81.63	82.60	34,571
04 Feb 19	82.60000 +0.00	82.60	82.60	82.60	0
01 Feb 19	82.60000 +0.00	82.60	81.63	82.60	2,429
31 Jan 19	82.60000 +0.00	82.60	81.55	82.60	44,557
30 Jan 19	82.60000 +0.00	82.60	81.55	82.60	8,000
29 Jan 19	82.60000 +0.00	82.60	81.55	82.60	41,729
28 Jan 19	82.60000 +0.00	83.86	81.20	82.60	31,621
25 Jan 19	82.60000 +0.00	82.60	82.60	82.60	146,150
24 Jan 19	82.60000 +0.00	82.60	82.60	82.60	0
23 Jan 19	82.60000 +0.00	82.60	81.20	82.60	115,714
22 Jan 19	82.60000 +0.00	82.60	81.76	82.60	164,321
21 Jan 19	82.60000 +0.00	82.60	81.55	82.60	57,836
18 Jan 19	82.60000 +0.00	82.60	81.20	82.60	109,157
17 Jan 19	82.60000 +0.00	82.60	79.80	82.60	325,993
16 Jan 19	82.60000 +0.00	82.60	81.90	82.60	168,557
15 Jan 19	82.60000 +0.00	82.60	82.43	82.60	114,286
14 Jan 19	82.60000 +0.00	84.00	79.94	82.60	171,600
11 Jan 19	82.60000 +0.35	84.00	81.06	82.25	33,479
10 Jan 19	82.25000 +0.00	84.00	82.25	82.25	74,400
09 Jan 19	82.25000 +0.00	82.25	81.90	82.25	11,400
08 Jan 19	82.25000 +0.00	84.00	81.90	82.25	126,050
07 Jan 19	82.25000 +0.00	83.97	81.76	82.25	3,214
04 Jan 19	82.25000 +0.00	82.88	82.25	82.25	1,307
03 Jan 19	82.25000 +0.00	84.70	82.25	82.25	369,286
02 Jan 19	82.25000 +0.00	82.88	81.93	82.25	112,500
31 Dec 18	82.25000 +0.00	82.25	82.25	82.25	0
28 Dec 18	82.25000 +0.00	83.30	82.25	82.25	3,814
27 Dec 18	82.25000 -0.35	82.25	80.92	82.25	15,714
24 Dec 18	82.60000 +0.00	83.16	82.60	82.60	64,286
21 Dec 18	82.60000 +0.00	85.40	82.25	82.60	227,550
20 Dec 18	82.60000 +0.00	83.30	82.60	82.60	36,114
19 Dec 18	82.60000 +0.00	83.30	81.91	82.60	36,429
18 Dec 18	82.60000 +1.05	84.00	79.17	81.55	29,393
17 Dec 18	81.55000 -2.10	83.65	81.55	81.55	28,621
14 Dec 18	83.65000 +0.00	83.65	82.95	83.65	72,857
13 Dec 18	83.65000 +0.00	84.70	82.95	83.65	85,207
12 Dec 18	83.65000 +0.00	83.65	82.60	83.65	31,693
11 Dec 18	83.65000 +0.00	83.65	82.61	83.65	29,286
10 Dec 18	83.65000 -0.35	84.00	82.62	84.00	146,993
07 Dec 18	84.00000 +0.00	84.00	83.31	84.00	31,536
06 Dec 18	84.00000 +0.00	84.28	84.00	84.00	5,900
05 Dec 18	84.00000 +0.00	84.00	83.31	84.00	1,000
04 Dec 18	84.00000 +0.00	84.00	84.00	84.00	0
03 Dec 18	84.00000 +0.00	84.00	83.68	84.00	413,414
30 Nov 18	84.00000 +0.00	84.00	83.65	84.00	19,007
29 Nov 18	84.00000 +0.00	84.28	83.65	84.00	161,300
28 Nov 18	84.00000 +0.35	84.28	83.58	83.65	50,464
27 Nov 18	83.65000 +0.00	84.70	83.65	83.65	140,000
26 Nov 18	83.65000 +0.00	83.86	83.31	83.65	101,650
23 Nov 18	83.65000 +0.00	84.00	83.31	83.65	48,143
22 Nov 18	83.65000 +0.00	84.70	83.02	83.65	435,093
21 Nov 18	83.65000 +0.00	84.70	82.74	83.65	675,571
20 Nov 18	83.65000 +0.00	84.70	83.65	83.65	28,571
19 Nov 18	83.65000 +0.00	84.70	83.65	83.65	3,571
16 Nov 18	83.65000 +0.00	84.70	83.65	83.65	74,586
15 Nov 18	83.65000 +0.00	84.14	83.65	83.65	1,086
14 Nov 18	83.65000 +0.00	84.70	83.65	83.65	29,750
13 Nov 18	83.65000 +0.00	84.70	83.65	83.65	378,214
12 Nov 18	83.65000 +0.35	84.00	82.60	83.30	111,771
09 Nov 18	83.30000 +0.35	84.00	82.60	82.95	18,571
08 Nov 18	82.95000 +3.15	84.00	80.08	80.08	130,000
07 Nov 18	79.80000 +0.00	82.95	79.80	79.80	12,043
06 Nov 18	79.80000 +0.00	82.95	79.80	79.80	1,200
05 Nov 18	79.80000 +0.00	82.95	78.40	79.80	481,121
02 Nov 18	79.80000 +0.00	81.90	78.40	79.80	484,029
01 Nov 18	79.80000 +0.00	79.80	77.70	79.80	78,571
31 Oct 18	79.80000 +0.00	79.80	79.80	79.80	87,500
30 Oct 18	79.80000 +0.00	82.25	76.30	79.80	174,564
29 Oct 18	79.80000 +0.00	80.50	76.65	79.80	83,350
26 Oct 18	79.80000 +0.00	79.80	79.80	79.80	0
25 Oct 18	79.80000 +0.00	79.80	79.80	79.80	42,857
24 Oct 18	79.80000 +0.70	83.30	76.33	79.80	63,179
23 Oct 18	79.10000 -1.75	83.30	76.30	80.85	103,143
22 Oct 18	80.85000 +0.00	80.85	78.40	80.85	64,079
19 Oct 18	80.85000 +0.00	80.85	78.40	80.85	129,757
18 Oct 18	80.85000 +0.00	80.85	80.85	80.85	102,543
17 Oct 18	80.85000 +0.00	80.85	78.40	80.85	219,671
16 Oct 18	80.85000 +0.00	80.85	76.85	80.85	6,473,836
15 Oct 18	80.85000 +0.00	80.85	78.43	80.85	128,407
12 Oct 18	80.85000 +0.00	80.85	78.40	80.85	133,564
11 Oct 18	80.85000 -1.40	81.90	78.40	80.85	268,886
10 Oct 18	82.25000 -2.45	84.00	80.51	84.00	119,886
09 Oct 18	84.70000 -1.05	88.20	82.74	85.75	69,907
08 Oct 18	85.75000 -1.05	85.75	82.74	85.75	31,086
05 Oct 18	86.80000 +0.00	87.92	84.28	86.80	27,621
04 Oct 18	86.80000 +0.00	89.32	84.28	86.80	8,986
03 Oct 18	86.80000 -1.40	89.32	84.00	88.20	115,721
02 Oct 18	88.20000 +0.00	89.60	88.20	88.20	36,964
01 Oct 18	88.20000 +0.00	88.90	88.20	88.20	166,457
28 Sep 18	88.20000 +0.00	88.20	85.40	88.20	11,857
27 Sep 18	88.20000 +0.00	88.90	85.40	88.20	4,600
26 Sep 18	88.20000 -2.10	90.58	86.17	90.30	54,514
25 Sep 18	90.30000 -0.70	90.30	87.50	90.30	23,300
24 Sep 18	91.00000 +0.00	91.00	87.50	91.00	164,657
21 Sep 18	91.00000 +0.00	91.00	87.50	91.00	45,679
20 Sep 18	91.00000 +0.00	91.00	90.72	91.00	543
19 Sep 18	91.00000 +0.00	91.00	91.00	91.00	5,479
18 Sep 18	91.00000 +0.00	91.70	87.64	91.00	28,036
17 Sep 18	91.00000 +0.00	92.40	87.50	91.00	59,036
14 Sep 18	91.00000 +0.00	93.45	87.71	91.00	156,071
13 Sep 18	91.00000 +3.15	93.80	88.20	88.20	335,664
12 Sep 18	87.85000 +0.00	87.85	87.85	87.85	1,429
11 Sep 18	87.85000 +0.00	91.00	87.85	87.85	321
10 Sep 18	87.85000 +0.00	87.85	87.85	87.85	0
07 Sep 18	87.85000 +0.00	91.00	87.85	87.85	4,480,422
06 Sep 18	87.85000 +0.00	88.90	85.40	87.85	62,407
05 Sep 18	87.85000 +0.00	87.85	87.85	87.85	62,107
04 Sep 18	87.85000 -0.70	90.16	86.38	87.85	465,236
03 Sep 18	88.55000 +0.00	89.60	88.55	88.55	43,293
31 Aug 18	88.55000 +0.00	88.55	85.40	88.55	156,429
30 Aug 18	88.55000 -1.05	88.55	86.10	88.55	37,071
29 Aug 18	89.60000 +0.00	89.60	89.60	89.60	0
28 Aug 18	89.60000 +0.00	89.60	89.60	89.60	0
24 Aug 18	89.60000 +0.70	92.40	87.21	88.90	30,000
23 Aug 18	88.90000 +3.15	91.00	87.14	87.14	34,314
22 Aug 18	85.75000 +1.05	87.36	85.75	85.75	17,143
21 Aug 18	84.70000 +0.00	84.70	84.70	84.70	0
20 Aug 18	84.70000 +0.00	84.70	81.90	84.70	76,214
17 Aug 18	84.70000 +0.70	85.82	84.70	84.70	13,564
16 Aug 18	84.00000 +0.00	86.10	81.90	84.00	122,107
15 Aug 18	84.00000 +2.10	84.00	82.60	82.60	22,857
14 Aug 18	81.90000 +0.00	82.32	81.90	81.90	31,964
13 Aug 18	81.90000 +0.00	82.60	81.48	81.90	16,179
10 Aug 18	81.90000 +0.00	82.60	81.90	81.90	12,086
09 Aug 18	81.90000 +0.00	81.90	81.41	81.90	110,714
08 Aug 18	81.90000 +0.00	81.90	81.34	81.90	88,179
07 Aug 18	81.90000 +0.00	81.90	81.48	81.90	12,293
06 Aug 18	81.90000 +0.00	81.90	81.90	81.90	125,000
03 Aug 18	81.90000 +0.00	81.90	81.48	81.90	23,614
02 Aug 18	81.90000 +0.00	81.90	81.48	81.90	259,371
01 Aug 18	81.90000 -5.95	88.20	79.10	87.85	72,829
31 Jul 18	87.85000 +0.00	88.42	84.70	87.85	35,050
30 Jul 18	87.85000 +5.25	88.90	82.60	83.30	38,357
27 Jul 18	82.60000 +0.00	82.60	82.60	82.60	142,857
26 Jul 18	82.60000 +0.00	82.64	82.60	82.60	2,071
25 Jul 18	82.60000 +0.00	82.64	81.90	82.60	50,714
24 Jul 18	82.60000 -0.35	82.60	81.90	82.60	24,286
23 Jul 18	82.95000 -4.55	85.40	82.95	85.40	53,571
20 Jul 18	87.50000 +0.35	88.90	87.50	87.50	2,236
19 Jul 18	87.15000 +1.05	88.20	85.54	87.15	28,414
18 Jul 18	86.10000 +0.35	86.59	85.54	85.75	35,571
17 Jul 18	85.75000 +0.00	86.59	85.75	85.75	714
16 Jul 18	85.75000 +1.05	85.75	85.39	85.39	15,129
13 Jul 18	84.70000 +0.35	85.38	84.14	84.35	43,029
12 Jul 18	84.35000 +0.35	85.37	84.35	84.35	14,300
11 Jul 18	84.00000 +0.00	84.00	83.05	84.00	11,429
10 Jul 18	84.00000 +1.05	84.00	83.86	83.86	34,964
09 Jul 18	82.95000 +1.40	82.95	81.90	81.90	50,000
06 Jul 18	81.55000 +2.10	81.55	79.80	79.80	79,479
05 Jul 18	79.45000 +1.05	79.80	79.45	79.45	82,143
04 Jul 18	78.40000 +0.00	78.40	78.40	78.40	0
03 Jul 18	78.40000 +0.00	79.03	77.00	78.40	15,836
02 Jul 18	78.40000 -1.40	79.03	77.00	78.40	66,550
29 Jun 18	79.80000 -4.20	79.80	77.00	79.80	59,100
28 Jun 18	84.00000 +0.00	84.00	84.00	84.00	650
27 Jun 18	84.00000 +0.00	84.00	81.90	84.00	3,571
26 Jun 18	84.00000 +0.70	84.00	81.20	84.00	10,707
25 Jun 18	83.30000 +0.00	83.30	80.50	83.30	28,852,978
22 Jun 18	83.30000 +0.00	83.30	81.90	83.30	6,767,779
21 Jun 18	83.30000 +0.00	83.30	81.90	83.30	126,679
20 Jun 18	83.30000 +0.00	83.30	81.90	83.30	573,857
19 Jun 18	83.30000 +0.00	83.30	80.33	83.30	17,714
18 Jun 18	83.30000 +0.00	83.30	79.80	83.30	98,929
15 Jun 18	83.30000 +0.00	83.83	82.04	83.30	53,286
14 Jun 18	83.30000 +0.00	83.86	79.80	83.30	138,150
13 Jun 18	83.30000 +0.00	84.00	79.80	83.30	44,093
12 Jun 18	83.30000 +0.00	84.00	81.20	83.30	9,321
11 Jun 18	83.30000 +0.00	83.30	81.20	83.30	1,071
08 Jun 18	83.30000 +0.00	84.00	83.30	83.30	1,786
07 Jun 18	83.30000 +0.00	84.00	81.20	83.30	21,186
06 Jun 18	83.30000 +0.00	84.00	83.30	83.30	53,571
05 Jun 18	83.30000 +0.00	83.30	81.20	83.30	36
04 Jun 18	83.30000 +0.70	86.45	79.80	82.60	71,371
01 Jun 18	82.60000 +0.00	84.00	79.80	82.60	11,121
31 May 18	82.60000 +0.00	82.60	82.60	82.60	0
30 May 18	82.60000 +0.00	84.00	81.90	82.60	2,022,614
29 May 18	82.60000 +0.00	84.00	81.90	82.60	293,143
25 May 18	82.60000 +0.00	82.60	82.60	82.60	1,166,321
24 May 18	82.60000 +0.00	82.74	79.80	82.60	105,107
23 May 18	82.60000 +0.00	82.60	82.60	82.60	0
22 May 18	82.60000 +0.00	82.95	82.60	82.60	3,129
21 May 18	82.60000 +0.00	82.95	82.60	82.60	1,550
18 May 18	82.60000 +0.00	82.95	82.60	82.60	7,386
17 May 18	82.60000 +0.00	84.00	79.80	82.60	114,964
16 May 18	82.60000 -1.05	82.95	80.50	82.95	132,371
15 May 18	83.65000 +0.00	83.65	83.15	83.65	2,857
14 May 18	83.65000 +0.00	84.22	80.65	83.65	122,971
11 May 18	83.65000 +0.00	83.65	80.65	83.65	96,464
10 May 18	83.65000 +0.00	83.65	83.15	83.65	12,071
09 May 18	83.65000 +0.00	83.65	80.50	83.65	99,007
08 May 18	83.65000 +0.00	83.65	80.65	83.65	22,507
04 May 18	83.65000 +0.00	83.65	83.15	83.65	120,379
03 May 18	83.65000 +0.00	83.65	80.65	83.65	2,222,214
02 May 18	83.65000 +0.00	83.65	80.50	83.65	60,557
01 May 18	83.65000 +0.00	83.65	80.65	83.65	64,614
30 Apr 18	83.65000 -0.35	83.65	80.65	83.65	168,614
27 Apr 18	84.00000 +0.00	84.00	81.20	84.00	16,686,921
26 Apr 18	84.00000 +0.00	84.00	81.20	84.00	10,929
25 Apr 18	84.00000 +0.00	84.00	83.30	84.00	125,000
24 Apr 18	84.00000 +0.00	84.00	81.20	84.00	9,593
23 Apr 18	84.00000 +0.00	84.00	83.58	84.00	178,821
20 Apr 18	84.00000 +0.00	84.00	84.00	84.00	0
19 Apr 18	84.00000 +0.00	84.00	81.20	84.00	4,107
18 Apr 18	84.00000 +0.00	84.70	81.20	84.00	20,114
17 Apr 18	84.00000 +0.00	84.00	84.00	84.00	0
16 Apr 18	84.00000 +0.00	84.00	80.78	84.00	363,343
13 Apr 18	84.00000 -0.70	84.00	81.20	84.00	593
12 Apr 18	84.70000 +0.00	84.70	84.00	84.70	414
11 Apr 18	84.70000 +0.00	84.70	84.70	84.70	0
10 Apr 18	84.70000 -0.70	84.70	82.60	84.70	17,936
09 Apr 18	85.40000 +0.00	85.40	84.00	85.40	35,714
06 Apr 18	85.40000 +0.00	85.40	80.64	85.40	100,571
05 Apr 18	85.40000 +0.00	86.79	83.09	85.40	12,000
04 Apr 18	85.40000 +2.10	86.79	83.09	83.30	140,629
03 Apr 18	83.30000 -1.75	86.80	82.60	85.05	264,157
29 Mar 18	85.05000 -0.35	87.43	82.60	86.10	36,507
28 Mar 18	85.40000 +0.00	87.43	82.90	85.40	27,357
27 Mar 18	85.40000 +0.00	86.10	85.40	85.40	262,143
26 Mar 18	85.40000 +0.00	87.43	85.40	85.40	3,429
23 Mar 18	85.40000 -0.70	87.43	82.60	86.10	50,271
22 Mar 18	86.10000 +0.00	87.85	82.90	86.10	150,214
21 Mar 18	86.10000 +0.00	87.85	82.90	86.10	37,786
20 Mar 18	86.10000 +0.00	87.85	82.90	86.10	49,357
19 Mar 18	86.10000 +0.35	88.06	83.45	85.75	157,643
16 Mar 18	85.75000 +0.00	88.90	83.45	85.75	1,149,543
15 Mar 18	85.75000 -0.70	88.06	84.21	86.10	253,643
14 Mar 18	86.45000 +0.00	88.20	85.54	86.45	123,571
13 Mar 18	86.45000 +0.00	88.06	84.84	86.45	736
12 Mar 18	86.45000 +0.00	87.15	84.84	86.45	143,857
09 Mar 18	86.45000 +0.00	88.20	84.72	86.45	31,214
08 Mar 18	86.45000 +0.00	86.45	84.72	86.45	7,143
07 Mar 18	86.45000 +0.00	87.93	84.72	86.45	10,143
06 Mar 18	86.45000 +0.70	86.80	84.72	85.75	15,007
05 Mar 18	85.75000 +0.70	86.80	83.31	85.05	152,957
02 Mar 18	85.05000 +0.00	85.40	82.74	85.05	9,957
01 Mar 18	85.05000 -0.70	85.40	82.60	85.40	160,807
28 Feb 18	85.75000 +3.50	86.80	80.99	82.25	2,190,686
27 Feb 18	82.25000 +0.70	84.00	79.80	81.55	590,386
26 Feb 18	81.55000 +4.90	84.00	79.80	82.60	2,200
23 Feb 18	76.65000 +0.00	76.65	76.65	76.65	0
22 Feb 18	76.65000 +0.00	77.98	76.65	76.65	102,029
21 Feb 18	76.65000 +0.00	77.84	76.65	76.65	2,550
20 Feb 18	76.65000 +0.00	76.65	75.74	76.65	9,286
19 Feb 18	76.65000 +0.00	77.98	75.64	76.65	158,921
16 Feb 18	76.65000 +0.00	76.65	76.65	76.65	0
15 Feb 18	76.65000 +0.00	77.70	76.65	76.65	155,600
14 Feb 18	76.65000 +0.00	76.65	75.04	76.65	2,143
13 Feb 18	76.65000 +0.00	78.40	76.65	76.65	35,714
12 Feb 18	76.65000 +0.00	76.65	75.04	76.65	621
09 Feb 18	76.65000 +0.00	76.65	74.90	76.65	19,857
08 Feb 18	76.65000 +0.00	76.65	75.04	76.65	4,543
07 Feb 18	76.65000 +0.00	77.84	76.65	76.65	173,193
06 Feb 18	76.65000 -3.50	77.84	75.04	77.84	31,400
05 Feb 18	80.15000 +0.00	80.15	77.70	80.15	178,029
02 Feb 18	80.15000 +0.00	82.32	80.15	80.15	0
01 Feb 18	80.15000 +0.00	82.32	77.70	80.15	65,000
31 Jan 18	80.15000 +0.00	82.32	80.15	80.15	56,871
30 Jan 18	80.15000 +0.00	82.32	80.15	80.15	325,236
29 Jan 18	80.15000 +0.00	82.32	77.70	80.15	17,757
26 Jan 18	80.15000 +0.00	82.32	80.15	80.15	42,736
25 Jan 18	80.15000 +0.00	82.32	78.40	80.15	27,143
24 Jan 18	80.15000 +0.00	82.32	78.40	80.15	8,807
23 Jan 18	80.15000 +0.00	82.46	80.15	80.15	152,200
22 Jan 18	80.15000 +0.00	81.76	78.40	80.15	37,207
19 Jan 18	80.15000 +0.00	80.15	78.40	80.15	5,000
18 Jan 18	80.15000 +0.00	81.90	80.08	80.15	186,000
17 Jan 18	80.15000 +0.00	82.60	77.70	80.15	702,893
16 Jan 18	80.15000 +0.00	81.20	77.98	80.15	145,586
15 Jan 18	80.15000 +0.00	80.85	77.98	80.15	214,657
12 Jan 18	80.15000 +0.00	80.15	77.70	80.15	4,857
11 Jan 18	80.15000 +0.00	81.20	80.15	80.15	1,579
10 Jan 18	80.15000 +0.00	80.15	77.70	80.15	0
09 Jan 18	80.15000 +0.00	81.90	80.15	80.15	35,986
08 Jan 18	80.15000 +0.00	81.90	77.70	80.15	249,864
05 Jan 18	80.15000 +0.00	81.90	77.98	80.15	74,186
04 Jan 18	80.15000 -1.05	82.60	77.70	81.20	233,007
03 Jan 18	81.20000 +0.00	81.20	81.20	81.20	0
02 Jan 18	81.20000 +0.00	82.60	77.70	81.20	81,714
29 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
28 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
27 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
22 Dec 17	81.20000 +0.00	82.46	81.20	81.20	7,814
21 Dec 17	81.20000 +0.00	81.20	77.00	81.20	75,671
20 Dec 17	81.20000 +0.00	82.60	77.98	81.20	37,864
19 Dec 17	81.20000 +0.00	81.20	77.98	81.20	43,014
18 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
15 Dec 17	81.20000 +0.00	81.20	77.98	81.20	1,300
14 Dec 17	81.20000 +1.40	82.60	78.54	79.80	36,071
13 Dec 17	79.80000 -0.70	79.80	79.80	79.80	22,000
12 Dec 17	80.50000 -3.15	80.50	80.50	80.50	13,400
11 Dec 17	83.65000 +0.00	83.65	83.65	83.65	29,821
08 Dec 17	83.65000 +0.35	83.65	83.65	83.65	48,100
07 Dec 17	83.30000 +0.00	83.30	83.30	83.30	15,107
06 Dec 17	83.30000 +0.00	83.30	83.30	83.30	68,621
05 Dec 17	83.30000 +0.00	83.30	83.30	83.30	392,171
04 Dec 17	83.30000 +0.00	83.30	83.30	83.30	1,607
01 Dec 17	83.30000 +0.00	83.30	83.30	83.30	0
30 Nov 17	83.30000 +0.00	86.10	81.90	83.30	48,214
29 Nov 17	83.30000 +0.00	83.30	81.90	83.30	2,429
28 Nov 17	83.30000 +0.00	86.10	83.30	83.30	2,336
27 Nov 17	83.30000 +2.80	83.30	80.85	80.85	29,729
24 Nov 17	80.50000 +0.00	81.90	79.40	80.50	98,571
23 Nov 17	80.50000 +0.00	81.90	80.50	80.50	4,893
22 Nov 17	80.50000 +0.00	80.50	80.50	80.50	0
21 Nov 17	80.50000 +0.00	81.20	80.50	80.50	24,500
20 Nov 17	80.50000 +0.00	81.20	79.40	80.50	13,900
17 Nov 17	80.50000 +0.00	80.50	80.50	80.50	0
16 Nov 17	80.50000 +0.00	80.50	78.40	80.50	7,143
15 Nov 17	80.50000 -0.70	81.98	80.50	81.20	17,857
14 Nov 17	81.20000 +0.00	81.20	81.20	81.20	104,286
13 Nov 17	81.20000 +0.00	82.18	79.10	81.20	14,179
10 Nov 17	81.20000 +0.00	82.18	78.40	81.20	63,036
09 Nov 17	81.20000 +0.00	81.20	79.10	81.20	14,286
08 Nov 17	81.20000 +0.00	81.20	81.20	81.20	0
07 Nov 17	81.20000 +0.00	84.00	79.10	81.20	123,486
06 Nov 17	81.20000 +0.00	82.60	79.10	81.20	6,643
03 Nov 17	81.20000 +0.00	82.46	81.20	81.20	4,836
02 Nov 17	81.20000 +0.00	81.20	79.10	81.20	2,336
01 Nov 17	81.20000 +0.00	82.46	79.10	81.20	1,364
31 Oct 17	81.20000 +0.00	82.46	79.10	81.20	3,407
30 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
27 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
26 Oct 17	81.20000 +0.00	81.20	79.10	81.20	18,614
25 Oct 17	81.20000 +0.00	82.46	78.40	81.20	9,621
24 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
23 Oct 17	81.20000 +0.00	81.20	78.61	81.20	4,107
20 Oct 17	81.20000 +0.00	82.46	81.20	81.20	100
18 Oct 17	81.20000 +0.00	84.00	78.40	81.20	75,007
17 Oct 17	81.20000 +0.00	82.60	81.20	81.20	15,657
16 Oct 17	81.20000 +0.00	84.00	78.40	81.20	62,336
13 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
12 Oct 17	81.20000 +0.00	82.60	81.20	81.20	12,514
11 Oct 17	81.20000 +0.00	81.98	79.80	81.20	5,000
10 Oct 17	81.20000 +2.45	81.20	80.50	80.50	6,071
09 Oct 17	78.75000 +0.00	80.22	78.75	78.75	13,900
06 Oct 17	78.75000 -1.05	79.80	75.60	78.75	14,590,214
05 Oct 17	79.80000 +0.00	81.24	77.84	79.80	7,779
04 Oct 17	79.80000 +0.00	81.24	79.80	79.80	2,221
03 Oct 17	79.80000 +0.00	79.80	79.80	79.80	0
02 Oct 17	79.80000 +0.00	81.24	77.84	79.80	1,271
29 Sep 17	79.80000 +0.00	79.80	79.80	79.80	0
28 Sep 17	79.80000 +0.00	81.27	79.80	79.80	137,464
27 Sep 17	79.80000 +0.00	81.20	77.70	79.80	136,214
26 Sep 17	79.80000 +0.00	80.50	79.80	79.80	12,500
25 Sep 17	79.80000 -0.70	79.80	79.10	79.80	7,143
22 Sep 17	80.50000 +0.00	80.50	79.10	80.50	17,379
21 Sep 17	80.50000 +0.00	81.62	80.50	80.50	81,721
20 Sep 17	80.50000 +0.70	80.50	79.80	79.80	7,500
19 Sep 17	79.80000 +0.00	80.50	79.68	79.80	10,600
18 Sep 17	79.80000 +0.00	80.50	79.63	79.80	8,671
15 Sep 17	79.80000 -1.05	83.30	78.19	80.85	284,307
14 Sep 17	80.85000 +2.10	80.85	80.85	80.85	6,071
13 Sep 17	78.75000 +0.00	78.75	78.19	78.75	36,071
12 Sep 17	78.75000 +0.00	78.96	78.75	78.75	1,371
11 Sep 17	78.75000 +0.00	78.75	78.75	78.75	0
08 Sep 17	78.75000 +0.00	78.75	77.70	78.75	9,329
07 Sep 17	78.75000 +0.00	78.96	78.54	78.75	18,607
06 Sep 17	78.75000 +0.00	78.75	78.75	78.75	0
05 Sep 17	78.75000 +0.00	78.75	78.12	78.75	7,314
04 Sep 17	78.75000 +0.00	78.75	78.19	78.75	4,299,357
01 Sep 17	78.75000 +0.00	78.75	78.19	78.75	1,000
31 Aug 17	78.75000 +0.00	78.75	78.12	78.75	50
30 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
29 Aug 17	78.75000 +0.00	78.75	78.19	78.75	12,250
25 Aug 17	78.75000 +0.00	78.75	78.12	78.75	121
24 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
23 Aug 17	78.75000 +0.00	79.45	78.19	78.75	50,000
22 Aug 17	78.75000 +0.00	78.75	78.19	78.75	19,800
21 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
18 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
17 Aug 17	78.75000 +0.00	78.75	77.70	78.75	45,857
16 Aug 17	78.75000 +0.00	78.75	78.40	78.75	49,707
15 Aug 17	78.75000 +0.00	78.75	78.40	78.75	14,671
14 Aug 17	78.75000 +0.00	78.75	77.70	78.75	714
11 Aug 17	78.75000 +0.00	78.75	77.05	78.75	225,000
10 Aug 17	78.75000 +0.00	78.75	78.68	78.75	129
09 Aug 17	78.75000 +0.00	79.04	77.72	78.75	21,429
08 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
07 Aug 17	78.75000 +0.00	79.10	77.72	78.75	2,071
04 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
03 Aug 17	78.75000 +0.00	79.10	77.70	78.75	17,814
02 Aug 17	78.75000 +0.00	78.75	77.72	78.75	5,643
01 Aug 17	78.75000 +0.00	78.75	77.70	78.75	83,450
31 Jul 17	78.75000 +4.90	80.50	77.28	77.28	99,129
28 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
27 Jul 17	73.85000 +0.00	73.85	71.12	73.85	2,000
26 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
25 Jul 17	73.85000 +0.00	74.90	73.85	73.85	3,329
24 Jul 17	73.85000 +0.00	74.90	71.12	73.85	45,536
21 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
20 Jul 17	73.85000 +0.00	74.90	73.50	73.85	9,371
19 Jul 17	73.85000 +0.00	73.85	71.12	73.85	1,207
18 Jul 17	73.85000 +0.00	73.85	71.05	73.85	6,414
17 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
14 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
13 Jul 17	73.85000 +0.00	74.90	73.85	73.85	4,607
12 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
11 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
10 Jul 17	73.85000 +0.00	74.90	73.50	73.85	44,536
07 Jul 17	73.85000 +0.00	74.55	73.85	73.85	35,714
06 Jul 17	73.85000 +0.00	73.85	71.05	73.85	48,686
05 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
04 Jul 17	73.85000 +0.00	73.92	73.78	73.85	28,214
03 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
30 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
29 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
28 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
27 Jun 17	73.85000 +0.00	74.90	73.85	73.85	13,571
26 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
23 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
22 Jun 17	73.85000 +0.00	73.85	71.54	73.85	15,000
21 Jun 17	73.85000 +0.00	73.85	71.96	73.85	5,157
20 Jun 17	73.85000 +0.00	73.85	71.96	73.85	4,000
19 Jun 17	73.85000 +0.00	76.30	71.96	73.85	16,371
16 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
15 Jun 17	73.85000 +0.00	73.85	72.80	73.85	21,429
14 Jun 17	73.85000 -1.05	73.85	72.84	73.85	1,000
13 Jun 17	74.90000 +4.90	74.90	70.34	70.34	25,943
12 Jun 17	70.00000 +0.00	70.00	68.25	70.00	92,857
09 Jun 17	70.00000 +0.00	70.00	70.00	70.00	0
08 Jun 17	70.00000 +0.70	71.05	68.25	69.30	39,936
07 Jun 17	69.30000 +0.00	69.30	66.56	69.30	57,757
06 Jun 17	69.30000 +0.00	69.30	66.85	69.30	10,714
05 Jun 17	69.30000 -0.35	69.30	66.85	69.30	43,929
02 Jun 17	69.65000 +0.00	70.00	67.20	69.65	6,343
01 Jun 17	69.65000 +2.80	70.28	67.76	67.76	92,829
31 May 17	66.85000 -1.75	70.56	64.68	68.60	95,964
30 May 17	68.60000 +0.00	70.56	67.90	68.60	14,693
26 May 17	68.60000 +0.00	68.60	66.08	68.60	27,000
25 May 17	68.60000 +0.00	68.60	67.90	68.60	2,857
24 May 17	68.60000 +0.00	70.56	67.69	68.60	66,636
23 May 17	68.60000 +0.00	70.56	68.60	68.60	29,286
22 May 17	68.60000 +0.00	68.60	67.69	68.60	28,343
19 May 17	68.60000 +0.00	70.70	67.69	68.60	62,043
18 May 17	68.60000 +0.00	70.00	68.60	68.60	107,143
17 May 17	68.60000 +0.00	70.00	67.20	68.60	100,429
16 May 17	68.60000 +0.00	70.70	68.60	68.60	25,157
15 May 17	68.60000 +0.00	69.93	68.60	68.60	3,443
12 May 17	68.60000 +0.00	68.60	65.80	68.60	12,857
11 May 17	68.60000 +0.00	70.00	67.20	68.60	108,329
10 May 17	68.60000 +0.00	68.95	67.82	68.60	68,000
09 May 17	68.60000 +0.00	70.41	67.64	68.60	121,843
08 May 17	68.60000 +0.00	70.42	67.64	68.60	45,164
05 May 17	68.60000 +0.00	70.42	67.26	68.60	115,729
04 May 17	68.60000 -0.70	70.63	67.26	69.30	130,214
03 May 17	69.30000 +0.00	71.96	65.80	69.30	66,957
02 May 17	69.30000 -1.40	72.80	68.88	70.70	58,357
28 Apr 17	70.70000 +0.00	70.70	70.70	70.70	0
27 Apr 17	70.70000 +0.00	71.40	68.60	70.70	69,857
26 Apr 17	70.70000 -2.45	70.70	65.10	70.70	461,779
25 Apr 17	73.15000 +0.00	73.15	72.80	73.15	1,357
24 Apr 17	73.15000 +0.00	73.15	70.28	73.15	43,307
21 Apr 17	73.15000 +0.00	73.15	70.28	73.15	29,071
20 Apr 17	73.15000 +0.00	73.15	70.00	73.15	269,743
19 Apr 17	73.15000 -1.05	74.20	67.34	73.50	185,786
18 Apr 17	74.20000 -1.40	76.86	72.10	75.60	12,929
13 Apr 17	75.60000 -0.70	75.60	72.10	75.60	28,536
12 Apr 17	76.30000 -0.35	76.30	73.50	76.30	34,586
11 Apr 17	76.65000 +0.00	76.65	76.65	76.65	0
10 Apr 17	76.65000 +0.00	76.65	76.65	76.65	0
07 Apr 17	76.65000 +0.00	76.65	74.97	76.65	271
06 Apr 17	76.65000 +0.00	78.40	73.50	76.65	135,214
05 Apr 17	76.65000 +0.00	77.00	74.97	76.65	21,379
04 Apr 17	76.65000 +0.00	77.70	76.65	76.65	12,993
03 Apr 17	76.65000 +0.00	77.14	75.00	76.65	25,179
31 Mar 17	76.65000 +0.00	76.65	74.90	76.65	18,000
30 Mar 17	76.65000 +0.00	77.28	74.20	76.65	85,693
29 Mar 17	76.65000 +0.00	77.56	74.20	76.65	61,993
28 Mar 17	76.65000 +0.00	77.70	75.60	76.65	19,771
27 Mar 17	76.65000 +0.00	76.65	73.50	76.65	64,400
24 Mar 17	76.65000 +0.00	76.65	74.20	76.65	392,714
23 Mar 17	76.65000 +0.00	76.65	76.65	76.65	0
22 Mar 17	76.65000 +0.00	77.70	73.50	76.65	45,000
21 Mar 17	76.65000 +0.00	76.65	74.20	76.65	11,786
20 Mar 17	76.65000 +0.00	79.10	73.50	76.65	20,586
17 Mar 17	76.65000 -0.35	79.10	73.50	77.00	64,114
16 Mar 17	77.00000 -2.10	77.00	76.30	77.00	14,286
15 Mar 17	79.10000 +0.00	79.10	76.30	79.10	12,414
14 Mar 17	79.10000 +0.00	81.20	79.10	79.10	24,914
13 Mar 17	79.10000 +0.00	79.10	75.60	79.10	229,000
10 Mar 17	79.10000 +0.00	79.10	79.10	79.10	0
09 Mar 17	79.10000 +0.00	81.20	76.37	79.10	28,571
08 Mar 17	79.10000 -1.05	79.10	76.30	79.10	19,279
07 Mar 17	80.15000 -2.45	81.90	77.02	81.90	32,957
06 Mar 17	82.60000 +0.00	82.60	82.60	82.60	0
03 Mar 17	82.60000 +0.00	85.40	79.80	82.60	311,264
02 Mar 17	82.60000 -0.35	85.40	79.80	82.95	15,607
01 Mar 17	82.95000 +0.00	85.40	80.50	82.95	6,279
28 Feb 17	82.95000 -0.70	85.40	80.50	83.65	16,893
27 Feb 17	83.65000 +2.10	88.90	81.90	86.80	174,493
24 Feb 17	81.55000 +0.70	82.46	79.52	80.85	203,914
23 Feb 17	80.85000 +0.00	81.55	80.85	80.85	13,793
22 Feb 17	80.85000 +0.00	81.90	79.38	80.85	93,400
21 Feb 17	80.85000 +6.30	82.74	75.60	75.60	171,200
20 Feb 17	74.55000 +1.75	75.60	71.40	72.80	1,044,950
17 Feb 17	72.80000 +0.00	72.80	70.00	72.80	9,943
16 Feb 17	72.80000 +0.00	72.80	72.80	72.80	0
15 Feb 17	72.80000 -0.35	75.17	70.14	72.80	40,979
14 Feb 17	73.15000 +0.00	74.48	71.40	73.15	18,714
13 Feb 17	73.15000 +0.00	74.87	73.15	73.15	7
10 Feb 17	73.15000 +0.70	74.90	71.40	72.45	37,986
09 Feb 17	72.45000 -0.70	72.45	70.70	72.45	8,971
08 Feb 17	73.15000 +0.00	73.15	70.98	73.15	115,000
07 Feb 17	73.15000 -1.05	74.62	71.40	74.20	586,129
06 Feb 17	74.20000 +0.00	77.00	74.20	74.20	151,193
03 Feb 17	74.20000 +0.00	74.20	71.75	74.20	16,286
02 Feb 17	74.20000 +0.00	76.30	74.20	74.20	305,664
01 Feb 17	74.20000 +0.00	76.30	74.20	74.20	36,907
31 Jan 17	74.20000 +0.00	76.30	74.20	74.20	5,236
30 Jan 17	74.20000 +4.20	76.30	68.95	70.00	78,571
27 Jan 17	70.00000 +2.10	72.10	69.13	69.13	296,821
26 Jan 17	67.90000 +0.00	69.16	66.01	67.90	78,929
25 Jan 17	67.90000 +0.00	70.00	66.01	67.90	98,121
24 Jan 17	67.90000 +0.00	69.16	66.01	67.90	2,893
23 Jan 17	67.90000 +0.00	69.30	66.01	67.90	12,864
20 Jan 17	67.90000 +0.00	69.30	66.01	67.90	58,164
19 Jan 17	67.90000 +0.00	69.30	66.01	67.90	15,657
18 Jan 17	67.90000 +2.45	69.79	66.36	66.36	24,486
17 Jan 17	65.45000 +1.05	66.36	63.16	64.40	42,950
16 Jan 17	64.40000 +0.00	64.40	63.16	64.40	1,000
13 Jan 17	64.40000 +1.40	67.20	62.02	63.00	134,250
12 Jan 17	63.00000 +0.35	64.26	63.00	63.00	16,471
11 Jan 17	62.65000 +0.00	63.56	61.95	62.65	30,250
10 Jan 17	62.65000 +0.00	63.35	61.95	62.65	88,036
09 Jan 17	62.65000 +0.00	62.72	61.74	62.65	30,221
06 Jan 17	62.65000 +1.75	62.65	61.32	61.32	53,043
05 Jan 17	60.90000 +0.70	61.32	59.78	60.90	9,714
04 Jan 17	60.20000 +0.00	61.32	60.20	60.20	321,400
03 Jan 17	60.20000 +0.00	61.60	58.94	60.20	43,114
30 Dec 16	60.20000 +0.00	60.62	58.94	60.20	289,114
29 Dec 16	60.20000 +0.00	60.20	58.94	60.20	84,429
28 Dec 16	60.20000 +1.40	60.20	58.94	58.94	26,429
23 Dec 16	58.80000 +0.00	59.50	58.80	58.80	41,579
22 Dec 16	58.80000 -1.40	58.80	57.40	58.80	249,986
21 Dec 16	60.20000 -0.35	60.20	59.50	60.20	8,964
20 Dec 16	60.55000 +0.00	60.55	59.50	60.55	3,000
19 Dec 16	60.55000 +0.00	60.55	59.50	60.55	19,179
16 Dec 16	60.55000 +0.00	60.55	60.02	60.55	5,000
15 Dec 16	60.55000 +1.40	60.55	60.55	60.55	0
14 Dec 16	59.15000 -1.40	60.03	59.15	60.03	33,464
13 Dec 16	60.55000 +0.00	60.55	60.55	60.55	0
09 Dec 16	60.55000 +0.00	60.55	60.55	60.55	0
08 Dec 16	60.55000 +0.00	60.55	58.80	60.55	57,929
07 Dec 16	60.55000 +0.00	60.55	60.20	60.55	714
06 Dec 16	60.55000 +0.00	60.55	60.55	60.55	71,429
05 Dec 16	60.55000 -2.45	60.55	60.55	60.55	37,357
02 Dec 16	63.00000 +0.00	63.00	61.60	63.00	265,357
01 Dec 16	63.00000 +0.00	63.00	63.00	63.00	0
30 Nov 16	63.00000 +0.00	63.56	61.60	63.00	22,193
29 Nov 16	63.00000 +0.00	63.00	62.93	63.00	7,143
28 Nov 16	63.00000 +0.00	63.00	61.60	63.00	17,300
25 Nov 16	63.00000 +0.00	63.00	62.93	63.00	2,364
24 Nov 16	63.00000 +0.00	63.00	61.60	63.00	11,000
23 Nov 16	63.00000 +0.00	63.00	61.66	63.00	29,029
22 Nov 16	63.00000 +0.00	63.00	63.00	63.00	2,100
21 Nov 16	63.00000 +0.00	63.70	61.60	63.00	34,879
18 Nov 16	63.00000 +0.00	63.70	61.60	63.00	10,864
17 Nov 16	63.00000 +0.00	63.70	63.00	63.00	8,543
16 Nov 16	63.00000 +0.00	63.70	63.00	63.00	3,143
15 Nov 16	63.00000 +0.00	64.12	61.60	63.00	2,989,450
14 Nov 16	63.00000 -2.80	66.78	63.00	65.80	90,671
11 Nov 16	65.80000 +0.00	67.06	64.40	65.80	77,864
10 Nov 16	65.80000 +0.00	65.80	64.40	65.80	18,443
09 Nov 16	65.80000 +4.55	67.76	63.70	63.70	116,786
08 Nov 16	61.25000 +0.00	63.00	61.25	61.25	11,907
07 Nov 16	61.25000 +0.00	61.60	61.25	61.25	3,243
04 Nov 16	61.25000 +0.00	62.72	61.25	61.25	2,971
03 Nov 16	61.25000 +0.70	61.49	59.50	60.55	1,083,214
02 Nov 16	60.55000 +0.00	60.55	60.55	60.55	0
01 Nov 16	60.55000 +0.00	60.55	60.55	60.55	0
31 Oct 16	60.55000 +0.00	60.55	60.48	60.48	17,143
28 Oct 16	60.55000 +0.00	60.55	60.50	60.55	42,857
27 Oct 16	60.55000 +0.00	60.55	60.55	60.55	0
26 Oct 16	60.55000 +0.00	60.55	60.20	60.55	28,571
25 Oct 16	60.55000 -1.40	61.88	59.50	61.88	66,607
24 Oct 16	61.95000 +0.00	62.72	61.95	61.95	6,693
21 Oct 16	61.95000 +0.00	63.56	61.95	61.95	33,714
20 Oct 16	61.95000 -1.05	63.28	61.95	63.00	39,993
19 Oct 16	63.00000 +3.50	64.68	60.90	60.90	99,764
18 Oct 16	59.50000 +0.35	60.90	59.50	59.50	17,143
17 Oct 16	59.15000 +0.00	60.90	58.82	59.15	8,971
14 Oct 16	59.15000 +1.05	59.50	56.91	58.10	77,886
13 Oct 16	58.10000 +1.05	58.10	57.37	57.37	8,714
12 Oct 16	57.05000 -1.05	57.05	56.70	57.05	20,500
11 Oct 16	58.10000 -0.70	60.90	57.40	59.15	191,779
10 Oct 16	58.80000 +1.75	59.50	56.98	57.05	63,500
07 Oct 16	57.05000 +3.85	58.10	54.27	54.27	118,786
06 Oct 16	53.20000 +0.00	54.46	52.50	53.20	12,329
05 Oct 16	53.20000 +0.00	53.20	52.38	53.20	10,343
04 Oct 16	53.20000 +0.35	53.55	53.20	53.20	12,143
03 Oct 16	52.85000 +0.00	52.85	52.85	52.85	0
30 Sep 16	52.85000 +0.00	52.85	52.85	52.85	0
29 Sep 16	52.85000 +0.00	53.90	51.80	52.85	92,350
28 Sep 16	52.85000 +0.00	53.20	52.85	52.85	25,714
27 Sep 16	52.85000 +0.00	52.85	52.08	52.85	2,000
26 Sep 16	52.85000 +0.00	53.20	52.22	52.85	19,236
23 Sep 16	52.85000 +0.00	52.85	52.22	52.85	14,286
22 Sep 16	52.85000 +0.00	52.85	52.85	52.85	0
21 Sep 16	52.85000 +0.00	53.69	52.85	52.85	17,857
20 Sep 16	52.85000 +0.00	53.48	52.85	52.85	1,000
19 Sep 16	52.85000 +0.00	52.85	52.78	52.85	111,621
16 Sep 16	52.85000 +0.00	52.85	52.78	52.85	41,914
15 Sep 16	52.85000 +0.00	52.85	52.08	52.85	15,000
14 Sep 16	52.85000 +0.00	52.85	51.80	52.85	33,257
13 Sep 16	52.85000 -0.35	53.80	52.78	52.85	5,229
12 Sep 16	53.20000 +0.00	53.80	51.80	53.20	136,693
09 Sep 16	53.20000 +0.35	53.20	53.20	53.20	0
08 Sep 16	52.85000 +4.20	53.90	49.49	49.49	130,679
07 Sep 16	48.65000 +0.00	49.49	48.65	48.65	50
06 Sep 16	48.65000 +0.00	48.65	48.65	48.65	0
05 Sep 16	48.65000 +0.00	48.65	48.58	48.65	12,586
02 Sep 16	48.65000 +0.00	48.86	48.58	48.65	26,414
01 Sep 16	48.65000 +0.00	49.49	48.58	48.65	29,150
31 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
30 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
26 Aug 16	48.65000 +0.00	49.49	48.65	48.65	10,057
25 Aug 16	48.65000 +0.00	49.00	48.52	49.00	60,236
24 Aug 16	48.65000 +0.00	50.40	48.65	48.65	78,929
23 Aug 16	48.65000 +0.00	49.00	48.65	48.65	1,429
22 Aug 16	48.65000 +0.00	48.65	48.52	48.65	1,000
19 Aug 16	48.65000 +0.00	48.65	48.52	48.65	2,650
18 Aug 16	48.65000 +0.00	49.00	48.65	48.65	7,521
17 Aug 16	48.65000 +0.00	48.65	48.52	48.65	10,336
16 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
15 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
12 Aug 16	48.65000 +0.00	49.00	48.65	48.65	9,143
11 Aug 16	48.65000 -0.35	48.65	48.65	48.65	0
10 Aug 16	49.00000 +0.00	49.00	49.00	49.00	0
09 Aug 16	49.00000 +0.00	49.00	49.00	49.00	0
08 Aug 16	49.00000 +0.00	49.00	48.72	49.00	1,000
05 Aug 16	49.00000 +0.00	49.56	48.65	49.00	127,407
04 Aug 16	49.00000 +1.75	49.00	46.94	47.25	82,950
03 Aug 16	47.25000 +0.00	47.25	47.25	47.25	0
02 Aug 16	47.25000 +0.00	47.25	46.90	47.25	9,864
01 Aug 16	47.25000 +0.00	48.16	47.25	47.25	3,736
29 Jul 16	47.25000 +0.00	47.60	47.25	47.25	6,271
28 Jul 16	47.25000 +0.35	47.60	47.25	47.25	12,879
27 Jul 16	46.90000 +0.00	46.90	46.65	46.90	7,143
26 Jul 16	46.90000 +0.35	47.46	46.65	46.65	20,693
25 Jul 16	46.55000 +0.70	47.04	46.01	47.04	33,193
22 Jul 16	45.85000 +1.05	46.90	45.36	45.36	98,650
21 Jul 16	44.80000 +0.00	44.80	44.80	44.80	0
20 Jul 16	44.80000 +0.00	45.43	44.80	44.80	966,764
19 Jul 16	44.80000 -1.05	45.50	44.80	45.50	14,286
18 Jul 16	45.85000 +0.00	45.85	45.85	45.85	0
15 Jul 16	45.85000 -0.70	46.90	44.80	46.55	430,057
14 Jul 16	46.55000 +0.35	46.55	46.55	46.55	0
13 Jul 16	46.20000 +0.35	46.90	46.20	46.20	672,650
12 Jul 16	45.85000 +0.00	45.85	45.50	45.85	357,314
11 Jul 16	45.85000 +0.00	45.85	45.50	45.85	178,571
08 Jul 16	45.85000 +0.35	45.85	44.80	45.85	14,286
07 Jul 16	45.50000 +0.00	46.06	44.80	45.50	247,936
06 Jul 16	45.50000 +0.00	45.50	44.80	45.50	14,286
05 Jul 16	45.50000 +0.00	45.50	45.50	45.50	0
04 Jul 16	45.50000 +0.00	45.50	45.50	45.50	0
01 Jul 16	45.50000 +0.00	46.06	44.80	45.50	57,436
30 Jun 16	45.50000 +0.00	45.50	45.50	45.50	0
29 Jun 16	45.50000 +0.00	45.92	44.94	45.50	36,100
28 Jun 16	45.50000 +0.00	45.50	44.80	45.50	21,429
27 Jun 16	45.50000 +0.00	45.92	45.50	45.50	95,293
24 Jun 16	45.50000 +0.00	45.92	42.00	42.00	609,186
23 Jun 16	45.50000 -1.40	46.02	42.00	46.02	135,271
22 Jun 16	46.90000 +0.00	46.90	45.78	46.90	20,443
21 Jun 16	46.90000 +0.00	46.90	45.50	46.90	33,086
20 Jun 16	46.90000 +0.00	46.90	46.90	46.90	714
17 Jun 16	46.90000 +0.00	46.90	46.90	46.90	0
16 Jun 16	46.90000 +0.00	48.02	46.90	46.90	8,986
15 Jun 16	46.90000 +0.00	46.90	46.90	46.90	0
14 Jun 16	46.90000 +0.35	46.90	46.90	46.90	0
13 Jun 16	46.55000 -1.40	48.52	45.92	47.95	276,286
10 Jun 16	47.95000 +0.00	48.52	47.95	47.95	443
09 Jun 16	47.95000 +0.00	47.95	47.95	47.95	1,446,450
08 Jun 16	47.95000 +0.00	47.95	47.18	47.95	35,714
07 Jun 16	47.95000 +0.00	47.95	46.90	47.95	65,014
06 Jun 16	47.95000 +0.35	47.95	46.90	47.60	68,029
03 Jun 16	47.60000 +0.00	47.60	46.55	47.60	45,057
02 Jun 16	47.60000 -0.35	47.60	45.78	47.60	101,050
01 Jun 16	47.95000 +0.00	47.95	47.95	47.95	0
31 May 16	47.95000 +0.00	47.95	47.18	47.95	5,833,322
27 May 16	47.95000 -0.35	47.95	46.90	47.95	15,000
26 May 16	48.30000 +0.00	48.30	48.30	48.30	0
25 May 16	48.30000 +0.00	48.30	48.30	48.30	0
24 May 16	48.30000 +0.00	48.30	48.30	48.30	16,607
23 May 16	48.30000 +0.00	48.30	48.30	48.30	0
20 May 16	48.30000 +0.00	48.30	48.30	48.30	0
19 May 16	48.30000 +0.00	48.30	46.20	48.30	65,286
18 May 16	48.30000 +0.00	48.30	47.21	48.30	382,800
17 May 16	48.30000 +0.00	49.42	47.60	48.30	72,436
16 May 16	48.30000 +0.00	48.30	47.45	48.30	2,143
13 May 16	48.30000 +0.00	48.30	48.30	48.30	0
12 May 16	48.30000 +0.00	48.30	47.60	48.30	1,542,679
11 May 16	48.30000 +0.00	48.30	48.30	48.30	0
10 May 16	48.30000 +0.00	49.70	48.30	48.30	29,357
09 May 16	48.30000 +0.70	48.86	47.49	47.60	48,171
06 May 16	47.60000 +0.70	47.66	47.60	47.60	3,850
05 May 16	46.90000 +0.00	46.90	45.92	46.90	1,247,107
04 May 16	46.90000 +0.00	47.71	45.50	46.90	113,386
03 May 16	46.90000 +0.00	48.02	46.20	46.90	26,193
29 Apr 16	46.90000 +0.35	47.60	45.78	46.55	1,357,807
28 Apr 16	46.55000 +0.00	47.49	45.95	46.55	45,971
27 Apr 16	46.55000 +0.00	46.55	45.50	46.55	928,571
26 Apr 16	46.55000 +0.00	47.60	45.78	46.55	4,176,314
25 Apr 16	46.55000 +0.91	46.55	45.64	45.64	1,147,071
22 Apr 16	45.64000 +0.00	46.06	45.08	45.64	8,165,400
21 Apr 16	45.64000 +2.10	46.20	44.10	44.10	196,600
20 Apr 16	43.54000 +1.54	43.54	41.30	42.00	4,393,979
19 Apr 16	42.00000 +1.05	42.70	39.20	40.95	392,064
18 Apr 16	40.95000 +0.70	42.42	39.20	40.25	68,814
15 Apr 16	40.25000 +0.70	40.60	39.20	39.55	368,429
14 Apr 16	39.55000 +1.40	39.55	38.16	38.16	115,286
13 Apr 16	38.15000 +0.70	38.15	38.15	38.15	0
12 Apr 16	37.45000 +0.70	38.27	35.00	36.75	297,571
11 Apr 16	36.75000 +0.21	38.78	36.07	36.54	106,143
08 Apr 16	36.54000 +0.00	36.54	35.84	36.54	1,800
07 Apr 16	36.54000 +0.00	38.08	35.00	36.54	48,850
06 Apr 16	36.54000 +0.00	36.54	36.54	36.54	0
05 Apr 16	36.54000 +0.00	36.54	36.14	36.54	7,000
04 Apr 16	36.54000 +0.00	37.38	35.00	36.54	52,729
01 Apr 16	36.54000 +0.00	36.54	35.98	36.54	28,714
31 Mar 16	36.54000 +0.00	37.93	35.98	36.54	69,171
30 Mar 16	36.54000 +0.14	37.80	35.98	36.40	12,143
29 Mar 16	36.40000 +0.00	37.10	36.40	36.40	2,657
24 Mar 16	36.40000 +0.00	36.40	36.40	36.40	0
23 Mar 16	36.40000 +0.00	36.40	36.40	36.40	0
22 Mar 16	36.40000 +1.40	36.66	35.42	35.42	23,843
21 Mar 16	35.00000 +0.00	35.00	35.00	35.00	0
18 Mar 16	35.00000 +0.00	36.40	34.67	35.00	20,164
17 Mar 16	35.00000 +0.00	35.35	35.00	35.00	250,000
16 Mar 16	35.00000 -0.56	37.10	35.00	35.56	24,607
15 Mar 16	35.56000 +0.00	37.10	34.17	35.56	6,857
14 Mar 16	35.56000 +0.77	36.61	34.58	34.79	7,721
11 Mar 16	34.79000 +0.00	34.79	34.39	34.79	21,429
10 Mar 16	34.79000 -0.07	34.79	33.88	34.79	6,000
09 Mar 16	34.86000 +2.10	36.40	32.48	32.76	254,464
08 Mar 16	32.76000 +1.05	32.90	31.08	31.71	115,979
07 Mar 16	31.71000 +0.00	31.71	30.78	31.71	3,571,686
04 Mar 16	31.71000 -0.35	31.71	30.80	31.71	69,000
03 Mar 16	32.06000 -0.49	33.18	31.66	32.55	55,036
02 Mar 16	32.55000 +0.21	33.47	31.87	32.34	38,507
01 Mar 16	32.34000 +3.15	32.91	30.03	30.03	192,307
29 Feb 16	29.19000 +0.00	29.19	29.19	29.19	0
26 Feb 16	29.19000 +0.35	29.40	29.19	29.19	75,879
25 Feb 16	28.84000 +0.35	29.40	27.44	28.49	44,071
24 Feb 16	28.49000 +0.00	28.49	28.49	28.49	0
23 Feb 16	28.49000 +0.00	28.49	27.30	28.49	37,714
22 Feb 16	28.49000 -0.56	28.56	27.42	28.56	79,421
19 Feb 16	29.05000 -0.35	29.05	27.30	29.05	74,486
18 Feb 16	29.40000 -1.05	29.40	28.70	29.40	46,743
17 Feb 16	30.45000 +0.00	30.45	29.40	30.45	116,886
16 Feb 16	30.45000 -0.35	30.80	29.40	30.80	33,671
15 Feb 16	30.80000 +0.00	30.80	30.10	30.80	35,314
12 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
11 Feb 16	30.80000 +0.00	30.80	30.10	30.80	607,143
10 Feb 16	30.80000 +0.00	31.11	30.80	30.80	3,179
09 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
08 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
05 Feb 16	30.80000 +0.00	31.11	30.10	30.80	13,543
04 Feb 16	30.80000 +0.00	31.14	30.10	30.80	62,793
03 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
02 Feb 16	30.80000 +0.00	31.50	30.10	30.80	15,343
01 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
29 Jan 16	30.80000 +0.00	30.80	30.10	30.80	106,029
28 Jan 16	30.80000 +0.00	30.80	30.10	30.80	34,214
27 Jan 16	30.80000 -0.70	30.80	30.10	30.80	46,429
26 Jan 16	31.50000 -2.10	31.98	30.52	31.98	170,943
25 Jan 16	33.60000 +0.00	33.60	33.60	33.60	0
22 Jan 16	33.60000 +0.00	33.60	33.60	33.60	0
21 Jan 16	33.60000 +0.35	33.60	32.90	33.25	20,543
20 Jan 16	33.25000 +1.40	33.60	32.20	32.20	97,514
19 Jan 16	31.85000 -2.10	32.20	31.85	32.20	21,429
18 Jan 16	33.95000 +0.00	34.30	32.90	33.95	19,257
15 Jan 16	33.95000 -0.35	33.95	33.95	33.95	0
14 Jan 16	34.30000 +0.00	34.30	34.30	34.30	0
13 Jan 16	34.30000 +0.00	35.00	34.30	34.30	4,571
12 Jan 16	34.30000 +0.00	34.30	34.30	34.30	0
11 Jan 16	34.30000 +0.00	34.30	33.60	34.30	157
08 Jan 16	34.30000 +0.00	34.30	33.60	34.30	2,171
07 Jan 16	34.30000 -1.40	34.58	33.88	34.58	59,314
06 Jan 16	35.70000 -1.40	35.70	35.00	35.70	65,714
05 Jan 16	37.10000 +0.00	37.10	37.09	37.10	5,357
04 Jan 16	37.10000 +0.00	37.10	36.40	37.10	1,936
31 Dec 15	37.10000 +0.00	37.10	36.40	37.10	23,000
30 Dec 15	37.10000 +0.00	37.10	36.40	37.10	11,429
29 Dec 15	37.10000 +0.00	37.10	36.40	37.10	157,143
24 Dec 15	37.10000 +0.00	37.10	36.40	37.10	36,914
23 Dec 15	37.10000 -0.35	37.10	36.40	37.10	202,143
22 Dec 15	37.45000 +0.00	37.45	36.40	37.45	29,764
21 Dec 15	37.45000 +0.00	37.45	37.45	37.45	7,479
18 Dec 15	37.45000 +1.75	38.04	36.40	37.45	298,471
17 Dec 15	35.70000 -0.35	35.70	35.00	35.70	66,000
16 Dec 15	36.05000 +0.00	36.05	35.78	36.05	23,000
15 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
14 Dec 15	36.05000 +0.00	37.10	36.05	36.05	33,571
11 Dec 15	36.05000 +0.00	36.05	35.53	36.05	8,000
10 Dec 15	36.05000 +0.00	36.85	36.05	36.05	14,286
09 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
08 Dec 15	36.05000 +0.00	36.05	35.67	36.05	7,143
07 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
04 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
03 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
02 Dec 15	36.05000 +0.00	36.78	35.67	36.05	38,421
01 Dec 15	36.05000 +0.00	36.89	35.63	36.05	50,079
30 Nov 15	36.05000 +0.00	37.06	35.42	36.05	15,229
27 Nov 15	36.05000 +0.70	36.40	35.83	35.83	25,379
26 Nov 15	35.35000 +0.00	35.35	34.70	35.35	39,000
25 Nov 15	35.35000 -0.35	36.40	35.35	35.70	25,214
24 Nov 15	35.70000 +0.70	36.40	35.39	35.39	74,179
23 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
20 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
19 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
18 Nov 15	35.00000 +0.00	35.98	34.10	35.00	19,379
17 Nov 15	35.00000 -2.10	36.78	34.58	36.78	183,771
16 Nov 15	37.10000 +0.00	37.10	37.10	37.10	0
13 Nov 15	37.10000 +0.00	37.10	37.10	37.10	0
12 Nov 15	37.10000 +0.00	37.66	37.10	37.10	8,607
11 Nov 15	37.10000 +0.00	37.80	36.82	37.10	60,264
10 Nov 15	37.10000 +1.40	37.80	36.40	36.40	52,757
09 Nov 15	35.70000 +0.00	35.70	35.42	35.70	1,000
06 Nov 15	35.70000 +0.00	35.70	35.70	35.70	0
05 Nov 15	35.70000 +0.00	36.16	35.39	35.70	30,885,814
04 Nov 15	35.70000 +0.00	35.70	35.70	35.70	0
03 Nov 15	35.70000 -0.70	35.70	35.00	35.70	68,000
02 Nov 15	36.40000 +0.00	37.38	36.40	36.40	3,854,672
30 Oct 15	36.40000 +0.00	36.40	36.40	36.40	0
29 Oct 15	36.40000 +0.00	36.40	36.40	36.40	0
28 Oct 15	36.40000 +0.00	36.40	36.40	36.40	0
27 Oct 15	36.40000 +0.70	36.40	36.37	36.37	13,321
26 Oct 15	35.70000 +0.00	36.33	35.50	35.70	16,357
23 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
22 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
21 Oct 15	35.70000 +0.00	35.70	35.50	35.70	11,271
20 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
19 Oct 15	35.70000 +0.00	35.70	35.00	35.70	3,257
16 Oct 15	35.70000 +0.00	35.70	35.50	35.70	12,286
15 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
14 Oct 15	35.70000 +0.00	35.70	35.50	35.70	15,286
13 Oct 15	35.70000 +0.00	35.70	35.50	35.70	182,857
12 Oct 15	35.70000 +0.00	35.70	35.50	35.70	25,000
09 Oct 15	35.70000 +0.00	36.40	35.70	35.70	4,086
08 Oct 15	35.70000 +0.00	35.70	35.56	35.70	52,000
07 Oct 15	35.70000 +0.00	35.70	35.49	35.70	23,271
06 Oct 15	35.70000 +0.00	35.70	35.49	35.70	4,571
05 Oct 15	35.70000 +0.35	35.70	35.49	35.49	26,100
02 Oct 15	35.35000 +0.35	35.35	35.35	35.35	0
01 Oct 15	35.00000 +0.00	35.39	34.66	35.00	37,286
30 Sep 15	35.00000 +0.00	35.00	34.66	35.00	17,000
29 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
28 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
25 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
24 Sep 15	35.00000 +0.00	35.00	34.66	35.00	1,000
23 Sep 15	35.00000 +0.00	35.00	34.44	35.00	2,000
22 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
21 Sep 15	35.00000 +0.00	35.00	35.00	35.00	92,857
18 Sep 15	35.00000 +0.00	35.00	34.44	35.00	20,000
17 Sep 15	35.00000 +0.00	35.00	34.45	35.00	5,000
16 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
15 Sep 15	35.00000 +0.00	35.00	34.37	35.00	36,000
14 Sep 15	35.00000 +1.05	35.56	34.30	34.30	158,393
11 Sep 15	33.95000 +0.00	34.02	33.95	33.95	7,143
10 Sep 15	33.95000 -0.35	35.00	33.91	34.30	75,393
09 Sep 15	34.30000 +0.35	35.00	33.66	33.95	30,271
08 Sep 15	33.95000 +0.00	33.95	33.95	33.95	0
07 Sep 15	33.95000 +0.00	33.95	33.60	33.95	20,000
04 Sep 15	33.95000 +0.00	35.00	33.95	33.95	8,571
03 Sep 15	33.95000 +0.00	33.95	33.95	33.95	0
02 Sep 15	33.95000 +0.00	33.95	32.90	33.95	43,029
01 Sep 15	33.95000 +0.00	34.86	33.95	33.95	144,786
28 Aug 15	33.95000 +0.00	33.95	33.95	33.95	0
27 Aug 15	33.95000 +0.00	33.95	33.95	33.95	0
26 Aug 15	33.95000 +0.00	33.95	33.66	33.95	5,000
25 Aug 15	33.95000 +0.00	34.77	33.60	33.95	11,143
24 Aug 15	33.95000 +0.00	33.95	33.95	33.95	0
21 Aug 15	33.95000 -0.35	33.95	33.89	33.95	17,714
20 Aug 15	34.30000 +0.00	34.72	34.30	34.30	222,557
19 Aug 15	34.30000 +0.00	34.30	33.88	34.30	28,057
18 Aug 15	34.30000 +0.00	34.30	33.60	34.30	350
17 Aug 15	34.30000 +0.00	34.30	34.30	34.30	0
14 Aug 15	34.30000 +0.00	34.30	33.60	34.30	53,714
13 Aug 15	34.30000 +0.70	34.30	34.30	34.30	0
12 Aug 15	33.60000 +0.00	33.60	33.60	33.60	0
11 Aug 15	33.60000 +0.00	33.60	33.60	33.60	0
10 Aug 15	33.60000 +0.00	35.00	33.12	33.60	23,950
07 Aug 15	33.60000 +0.00	33.60	33.12	33.60	19,643
06 Aug 15	33.60000 +0.35	35.00	33.60	33.60	11,471
05 Aug 15	33.25000 +0.00	34.30	33.25	33.25	6,429
04 Aug 15	33.25000 +0.00	33.25	33.25	33.25	0
03 Aug 15	33.25000 +0.70	33.25	32.55	32.55	57,771
31 Jul 15	32.55000 +0.35	32.90	32.20	32.20	33,371
30 Jul 15	32.20000 +0.35	32.20	31.52	31.85	7,936
29 Jul 15	31.85000 +0.00	31.85	31.52	31.85	7,143
28 Jul 15	31.85000 +0.70	32.06	31.85	31.85	41,429
27 Jul 15	31.15000 -0.35	31.15	31.15	31.15	0
24 Jul 15	31.50000 +0.00	31.50	31.36	31.50	133,771
23 Jul 15	31.50000 +0.00	31.50	30.33	31.50	72,507
22 Jul 15	31.50000 +0.00	31.50	31.50	31.50	1,543
21 Jul 15	31.50000 +0.00	31.92	30.11	31.50	51,821
20 Jul 15	31.50000 +0.00	31.50	30.30	31.50	5,000
17 Jul 15	31.50000 +0.00	31.50	31.50	31.50	0
16 Jul 15	31.50000 +0.00	32.20	31.50	31.50	6,036
15 Jul 15	31.50000 +0.00	32.20	30.24	31.50	2,050
14 Jul 15	31.50000 +0.00	31.50	30.24	31.50	24,807
13 Jul 15	31.50000 +0.00	31.50	30.24	31.50	7,143
10 Jul 15	31.50000 +0.00	31.50	31.50	31.50	0
09 Jul 15	31.50000 +0.00	31.50	31.50	31.50	0
08 Jul 15	31.50000 +0.00	31.50	30.45	31.50	40,500
07 Jul 15	31.50000 -0.35	32.75	31.22	31.85	46,071
06 Jul 15	31.85000 +0.00	31.85	31.23	31.85	157
03 Jul 15	31.85000 +0.00	31.85	31.85	31.85	0
02 Jul 15	31.85000 +0.00	31.85	31.85	31.85	0
01 Jul 15	31.85000 +0.00	32.76	31.85	31.85	3,050
30 Jun 15	31.85000 +0.35	32.56	31.85	31.85	28,571
29 Jun 15	31.50000 +0.00	32.12	31.08	31.50	32,236
26 Jun 15	31.50000 +0.00	31.50	30.10	31.50	178,100
25 Jun 15	31.50000 +0.00	31.50	31.50	31.50	0
24 Jun 15	31.50000 -0.35	32.20	31.50	31.85	71,929
23 Jun 15	31.85000 +1.05	32.40	31.85	31.85	24,050
22 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
19 Jun 15	30.80000 +0.00	30.84	30.80	30.80	8,571
18 Jun 15	30.80000 +0.00	31.92	30.80	30.80	17,650
17 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
16 Jun 15	30.80000 +0.00	31.22	30.80	30.80	21,571
15 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
12 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
11 Jun 15	30.80000 +0.00	31.22	30.80	30.80	100
10 Jun 15	30.80000 +0.00	31.22	30.80	30.80	243
09 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
08 Jun 15	30.80000 +0.00	32.20	30.80	30.80	0
05 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
04 Jun 15	30.80000 +0.00	32.20	30.80	30.80	621
03 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
02 Jun 15	30.80000 +0.00	30.80	30.45	30.80	9,000
01 Jun 15	30.80000 +0.00	32.20	30.80	30.80	1,514
29 May 15	30.80000 +0.00	32.19	30.80	30.80	1,386
28 May 15	30.80000 +0.00	32.20	30.80	30.80	17,857
27 May 15	30.80000 +0.00	32.20	30.41	30.80	10,879
26 May 15	30.80000 +0.00	31.78	30.25	30.80	55,000
22 May 15	30.80000 -0.35	30.80	30.73	30.80	64,286
21 May 15	31.15000 +0.00	31.15	31.08	31.15	8,043
20 May 15	31.15000 +1.05	31.15	30.80	30.80	10,257
19 May 15	30.10000 +0.00	31.92	30.10	30.10	71,429
18 May 15	30.10000 +0.00	30.10	30.10	30.10	12,921
15 May 15	30.10000 +0.00	30.10	29.40	30.10	437,143
14 May 15	30.10000 +0.70	30.10	30.10	30.10	0
13 May 15	29.40000 +0.00	29.40	28.98	29.40	16,179
12 May 15	29.40000 +0.00	29.40	29.40	29.40	0
11 May 15	29.40000 +0.00	29.40	28.70	29.40	157
08 May 15	29.40000 +0.00	29.40	29.40	29.40	0
07 May 15	29.40000 +0.00	29.82	29.40	29.40	314
06 May 15	29.40000 +0.00	29.40	29.40	29.40	0
05 May 15	29.40000 +0.00	29.40	29.40	29.40	0
01 May 15	29.40000 +0.00	29.40	29.40	29.40	0
30 Apr 15	29.40000 +0.00	29.40	29.40	29.40	0
29 Apr 15	29.40000 +0.00	29.82	29.40	29.40	150
28 Apr 15	29.40000 +0.00	29.40	29.40	29.40	0
27 Apr 15	29.40000 +0.00	29.40	28.70	29.40	4,857
24 Apr 15	29.40000 +0.70	29.40	29.40	29.40	34,786
23 Apr 15	28.70000 +0.00	28.70	28.70	28.70	0
22 Apr 15	28.70000 +0.00	29.40	28.29	28.70	214,286
21 Apr 15	28.70000 +0.00	29.19	28.70	28.70	17,143
20 Apr 15	28.70000 +0.00	28.70	28.29	28.70	17,971
17 Apr 15	28.70000 +0.00	28.70	28.70	28.70	0
16 Apr 15	28.70000 +0.00	28.70	28.42	28.70	615,143
15 Apr 15	28.70000 +0.00	28.70	28.00	28.70	379,671
14 Apr 15	28.70000 +0.00	28.70	28.28	28.70	8,143
13 Apr 15	28.70000 +0.00	29.19	28.70	28.70	14,350
10 Apr 15	28.70000 +0.00	28.70	28.14	28.70	314
09 Apr 15	28.70000 -0.35	28.70	28.00	28.70	117,343
08 Apr 15	29.05000 -0.35	29.05	28.04	29.05	14,286
07 Apr 15	29.40000 -0.35	29.40	28.56	29.40	42,857
02 Apr 15	29.75000 +0.35	30.06	28.70	29.40	206,171
01 Apr 15	29.40000 +0.00	29.40	29.40	29.40	0
31 Mar 15	29.40000 -0.35	29.40	29.40	29.40	0
30 Mar 15	29.75000 +0.00	29.75	28.70	29.75	1,185,729
27 Mar 15	29.75000 +0.00	29.75	28.84	29.75	99,229
26 Mar 15	29.75000 +0.00	29.75	29.75	29.75	0
25 Mar 15	29.75000 -0.35	29.75	28.70	29.75	44,464
24 Mar 15	30.10000 +0.00	30.10	28.70	30.10	8,000
23 Mar 15	30.10000 -0.35	30.10	29.12	30.10	27,000
20 Mar 15	30.45000 +0.00	30.94	29.40	30.45	985,579
19 Mar 15	30.45000 +0.00	30.45	29.40	30.45	38,000
18 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
17 Mar 15	30.45000 +0.00	30.45	30.45	30.45	260,757
16 Mar 15	30.45000 +0.00	30.45	29.40	30.45	61,550
13 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
12 Mar 15	30.45000 +0.00	30.45	29.40	30.45	11,000
11 Mar 15	30.45000 +0.00	30.45	29.40	30.45	3,762,707
10 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
09 Mar 15	30.45000 +0.00	30.45	29.40	30.45	13,429
06 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
05 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
04 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
03 Mar 15	30.45000 +0.00	30.45	29.40	30.45	34,979
02 Mar 15	30.45000 +0.35	30.80	29.82	30.45	70,679
27 Feb 15	30.10000 +0.00	30.10	30.10	30.10	0
26 Feb 15	30.10000 +0.00	30.10	30.10	30.10	0
25 Feb 15	30.10000 +0.35	31.50	29.75	29.75	73,571
24 Feb 15	29.75000 +0.00	29.75	29.54	29.75	9,000
23 Feb 15	29.75000 +0.35	30.80	29.75	29.75	16,229
20 Feb 15	29.40000 +0.00	29.40	29.40	29.40	0
19 Feb 15	29.40000 +0.00	30.10	28.98	29.40	74,714
18 Feb 15	29.40000 +0.35	30.08	28.98	29.05	33,300
17 Feb 15	29.05000 +0.35	30.10	29.05	29.05	133,586
16 Feb 15	28.70000 +0.35	28.70	28.07	28.35	35,671
13 Feb 15	28.35000 +0.00	28.35	28.35	28.35	0
12 Feb 15	28.35000 +0.00	28.35	28.00	28.35	89,343
11 Feb 15	28.35000 +0.00	28.35	28.28	28.35	214,286
10 Feb 15	28.35000 +0.00	28.35	27.86	28.35	35,714
09 Feb 15	28.35000 +0.00	28.35	27.76	28.35	4,129
06 Feb 15	28.35000 +0.00	28.35	28.35	28.35	0
05 Feb 15	28.35000 +0.00	28.35	28.35	28.35	0
04 Feb 15	28.35000 +0.00	28.35	27.76	28.35	5,000
03 Feb 15	28.35000 +0.00	28.35	27.75	28.35	1,000
02 Feb 15	28.35000 +0.00	28.35	27.73	28.35	292,857
30 Jan 15	28.35000 +0.00	28.35	27.73	28.35	11,436
29 Jan 15	28.35000 +0.00	28.35	27.73	28.35	8,564
28 Jan 15	28.35000 +0.00	28.35	27.72	28.35	5,000
27 Jan 15	28.35000 +0.00	29.19	28.35	28.35	3,571
26 Jan 15	28.35000 +0.00	28.35	27.72	28.35	50,000
23 Jan 15	28.35000 +0.00	28.49	28.35	28.35	78,571
22 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
21 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
20 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
19 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
16 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
15 Jan 15	28.35000 +0.00	28.41	27.72	28.35	25,621
14 Jan 15	28.35000 +0.00	28.35	27.72	28.35	7,143
13 Jan 15	28.35000 +0.00	28.35	27.30	28.35	11,000
12 Jan 15	28.35000 +0.00	28.35	27.72	28.35	703,571
09 Jan 15	28.35000 +0.00	28.35	27.72	28.35	8,000
08 Jan 15	28.35000 +0.00	28.35	27.72	28.35	17,857
07 Jan 15	28.35000 +0.00	28.56	27.65	28.35	81,000
06 Jan 15	28.35000 +0.00	28.35	27.38	28.35	16,000
05 Jan 15	28.35000 +0.00	28.56	27.37	28.35	3,343
02 Jan 15	28.35000 +0.00	28.35	27.37	28.35	2,000
31 Dec 14	28.35000 +0.00	28.70	28.35	28.35	8,429
30 Dec 14	28.35000 +0.00	28.35	27.37	28.35	479
29 Dec 14	28.35000 +0.00	28.35	27.30	28.35	63,893
24 Dec 14	28.35000 -0.14	28.35	28.35	28.35	0
23 Dec 14	28.49000 +0.00	28.49	27.44	28.49	535,714
22 Dec 14	28.49000 +0.00	28.49	27.79	28.49	19,000
19 Dec 14	28.49000 -0.56	28.70	27.79	28.70	51,000
18 Dec 14	29.05000 +0.00	29.05	28.25	29.05	56,421
17 Dec 14	29.05000 +0.00	29.05	29.05	29.05	0
16 Dec 14	29.05000 +0.00	29.05	28.00	29.05	7,193
15 Dec 14	29.05000 +0.00	29.05	28.00	29.05	6,257
12 Dec 14	29.05000 +0.00	29.05	28.00	29.05	7,143
11 Dec 14	29.05000 +0.00	29.05	28.00	29.05	146,429
10 Dec 14	29.05000 +0.00	29.05	28.00	29.05	127,571
09 Dec 14	29.05000 -0.70	29.05	27.88	29.05	197,836
08 Dec 14	29.75000 +0.00	29.75	29.75	29.75	0
05 Dec 14	29.75000 +0.00	29.75	29.75	29.75	0
04 Dec 14	29.75000 -2.66	29.75	29.41	29.75	16,279
03 Dec 14	32.41000 +0.00	32.41	31.92	32.41	10,000
02 Dec 14	32.41000 +0.00	32.41	31.92	32.41	6,307
01 Dec 14	32.41000 +0.00	32.90	31.92	32.41	3,286
28 Nov 14	32.41000 +0.00	32.41	31.92	32.41	2,000
27 Nov 14	32.41000 +0.00	32.90	32.20	32.41	3,236
26 Nov 14	32.41000 +0.21	32.90	31.64	32.20	34,936
25 Nov 14	32.20000 +0.00	32.20	32.20	32.20	0
24 Nov 14	32.20000 +0.35	32.62	31.78	31.85	44,464
21 Nov 14	31.85000 +0.70	32.62	31.85	31.85	9,157
20 Nov 14	31.15000 +1.05	31.15	30.10	30.10	414
19 Nov 14	30.10000 +0.00	30.10	30.10	30.10	4,000
18 Nov 14	30.10000 +0.00	30.52	30.10	30.10	17,857
17 Nov 14	30.10000 +0.00	30.66	30.10	30.10	79,064
14 Nov 14	30.10000 +0.00	30.10	29.40	30.10	857
13 Nov 14	30.10000 -0.35	30.10	29.40	30.10	33,043
12 Nov 14	30.45000 -1.75	30.45	29.68	30.45	103,571
11 Nov 14	32.20000 -1.05	32.90	31.50	32.90	20,779
10 Nov 14	33.25000 -0.35	33.25	33.25	33.25	0
07 Nov 14	33.60000 +0.00	33.60	33.60	33.60	0
06 Nov 14	33.60000 +0.00	33.60	33.60	33.60	71
05 Nov 14	33.60000 +0.00	34.30	33.60	33.60	21,464
04 Nov 14	33.60000 +0.00	33.60	33.11	33.60	1,000
03 Nov 14	33.60000 +0.00	34.30	33.11	33.60	3,914
31 Oct 14	33.60000 +0.00	33.88	33.04	33.60	236,286
30 Oct 14	33.60000 +0.00	33.88	33.04	33.60	70,714
29 Oct 14	33.60000 +0.00	33.60	33.60	33.60	0
28 Oct 14	33.60000 -0.63	33.60	32.90	33.60	29,521
27 Oct 14	34.23000 +0.00	34.23	33.18	34.23	23,500
24 Oct 14	34.23000 +0.00	34.23	34.23	34.23	25,714
23 Oct 14	34.23000 +0.00	34.23	33.18	34.23	7,000
22 Oct 14	34.23000 +0.00	34.23	33.18	34.23	731,871
21 Oct 14	34.23000 +0.00	34.23	34.23	34.23	0
20 Oct 14	34.23000 +0.00	34.23	33.18	34.23	19,614
17 Oct 14	34.23000 +0.00	34.30	33.18	34.23	13,093
16 Oct 14	34.23000 +0.00	34.23	33.18	34.23	4,000
15 Oct 14	34.23000 +0.00	34.23	33.18	34.23	39,000
14 Oct 14	34.23000 +0.00	34.23	33.18	34.23	142,857
13 Oct 14	34.23000 +0.00	34.58	33.18	34.23	107,386
10 Oct 14	34.23000 +0.00	34.23	33.18	34.23	146,843
09 Oct 14	34.23000 +0.00	34.23	33.32	34.23	12,000
08 Oct 14	34.23000 +0.00	34.23	33.18	34.23	295,700
07 Oct 14	34.23000 +0.00	34.23	33.32	34.23	198,043
06 Oct 14	34.23000 -0.21	34.23	33.60	34.23	6,000
03 Oct 14	34.44000 -0.91	35.70	32.90	35.35	134,786
02 Oct 14	35.35000 +0.00	35.35	34.30	35.35	5,409,864
01 Oct 14	35.35000 +0.00	35.94	35.35	35.35	5,714
30 Sep 14	35.35000 +0.00	35.35	34.51	35.35	17,529
29 Sep 14	35.35000 +0.00	35.98	35.35	35.35	13,857
26 Sep 14	35.35000 +0.00	35.98	34.51	35.35	58,386
25 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
24 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
23 Sep 14	35.35000 +0.00	35.81	35.35	35.35	139,286
22 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
19 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
18 Sep 14	35.35000 +0.00	35.35	34.30	35.35	3,100
17 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
16 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
15 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
12 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
11 Sep 14	35.35000 +0.00	35.35	34.30	35.35	9,357
10 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
09 Sep 14	35.35000 -0.70	35.35	34.30	35.35	56,571
08 Sep 14	36.05000 +0.00	36.05	36.05	36.05	0
05 Sep 14	36.05000 +0.00	36.75	36.05	36.05	64
04 Sep 14	36.05000 +0.00	36.05	35.00	36.05	17,857
03 Sep 14	36.05000 +0.00	36.05	36.05	36.05	0
02 Sep 14	36.05000 +0.00	36.05	35.00	36.05	1,000
01 Sep 14	36.05000 +0.00	36.96	36.05	36.05	28,571
29 Aug 14	36.05000 +0.00	36.05	35.00	36.05	80,500
28 Aug 14	36.05000 +0.00	36.05	35.00	36.05	71,429
27 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
26 Aug 14	36.05000 +0.00	36.05	33.60	36.05	47,786
22 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
21 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
20 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
19 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
18 Aug 14	36.05000 -0.35	36.05	35.00	36.05	2,750
15 Aug 14	36.40000 -0.35	36.40	35.70	36.40	64,286
14 Aug 14	36.75000 +0.00	36.75	36.40	36.75	11,029
13 Aug 14	36.75000 +0.00	36.75	36.40	36.75	49,129
12 Aug 14	36.75000 +0.00	36.75	36.54	36.75	11,257
11 Aug 14	36.75000 +0.00	36.75	36.40	36.75	1,793,264
08 Aug 14	36.75000 +0.00	36.75	36.75	36.75	0
07 Aug 14	36.75000 +0.00	36.75	36.75	36.75	59,607
06 Aug 14	36.75000 +0.00	36.75	36.40	36.75	269,493
05 Aug 14	36.75000 +0.00	36.75	36.40	36.75	65,121
04 Aug 14	36.75000 +0.00	36.75	36.68	36.75	1,557,143
01 Aug 14	36.75000 +0.00	36.75	36.40	36.75	228,764
31 Jul 14	36.75000 +0.00	36.75	36.54	36.75	233,171
30 Jul 14	36.75000 +0.00	36.75	36.75	36.75	0
29 Jul 14	36.75000 -1.05	37.73	35.84	37.73	1,518,229
28 Jul 14	37.80000 +0.00	37.80	37.10	37.80	182,957
25 Jul 14	37.80000 +0.00	37.80	37.25	37.80	1,500
24 Jul 14	37.80000 +0.00	37.80	37.80	37.80	0
23 Jul 14	37.80000 -0.35	37.80	37.10	37.80	94,286
22 Jul 14	38.15000 +0.35	39.06	37.24	37.80	128,750
21 Jul 14	37.80000 +0.00	38.50	37.10	37.80	35,000
18 Jul 14	37.80000 +0.00	37.80	37.24	37.80	16,000
17 Jul 14	37.80000 +0.35	37.80	37.80	37.80	0
16 Jul 14	37.45000 +0.00	37.45	37.45	37.45	0
15 Jul 14	37.45000 +0.00	38.50	37.45	37.45	129,864
14 Jul 14	37.45000 +0.00	37.45	37.45	37.45	0
11 Jul 14	37.45000 +0.00	37.45	37.45	37.45	0
10 Jul 14	37.45000 +0.00	37.45	36.40	37.45	14,000
09 Jul 14	37.45000 +0.00	37.45	36.54	37.45	3,000
08 Jul 14	37.45000 +0.00	38.50	37.45	37.45	7,857
07 Jul 14	37.45000 +0.00	38.50	36.40	37.45	94,007
04 Jul 14	37.45000 +0.00	37.45	36.54	37.45	7,200
03 Jul 14	37.45000 +0.00	37.45	36.54	37.45	200
02 Jul 14	37.45000 +0.00	37.45	36.54	37.45	3,000
01 Jul 14	37.45000 +0.00	38.36	37.45	37.45	23,571
30 Jun 14	37.45000 +0.00	38.36	36.40	37.45	17,821
27 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
26 Jun 14	37.45000 +0.00	37.45	36.42	37.45	4,393
25 Jun 14	37.45000 +0.00	37.45	36.43	37.45	1,293
24 Jun 14	37.45000 +0.00	37.45	36.65	37.45	21,871
23 Jun 14	37.45000 +0.00	38.50	37.45	37.45	10,000
20 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
19 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
18 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
17 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
16 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
13 Jun 14	37.45000 +0.35	37.80	36.65	37.10	45,286
12 Jun 14	37.10000 +0.00	37.72	36.65	37.10	4,043
11 Jun 14	37.10000 +0.00	37.10	36.65	37.10	137,371
10 Jun 14	37.10000 +0.00	37.10	36.65	37.10	60,214
09 Jun 14	37.10000 +0.00	37.72	36.65	37.10	16,700
06 Jun 14	37.10000 +0.00	37.10	37.10	37.10	0
05 Jun 14	37.10000 +0.00	37.10	36.65	37.10	9,000
04 Jun 14	37.10000 +0.00	37.10	36.65	37.10	13,679
03 Jun 14	37.10000 +0.00	37.10	36.65	37.10	25,000
02 Jun 14	37.10000 +0.00	37.10	36.61	37.10	170,793
30 May 14	37.10000 +0.00	37.72	36.58	37.10	71,429
29 May 14	37.10000 +0.00	37.72	36.58	37.10	27,593
28 May 14	37.10000 +0.00	37.10	37.10	37.10	0
27 May 14	37.10000 +0.00	37.10	36.54	37.10	36,000
23 May 14	37.10000 +0.00	37.73	36.40	37.10	179,643
22 May 14	37.10000 +0.00	37.10	37.10	37.10	0
21 May 14	37.10000 +0.00	37.10	36.40	37.10	177,907
20 May 14	37.10000 +0.00	37.10	36.40	37.10	250,000
19 May 14	37.10000 +0.00	37.52	37.10	37.10	35,714
16 May 14	37.10000 +0.00	37.73	36.40	37.10	428,921
15 May 14	37.10000 +0.00	37.10	36.40	37.10	228,571
14 May 14	37.10000 +0.00	37.73	36.40	37.10	42,714
13 May 14	37.10000 +0.00	37.80	36.40	37.10	98,543
12 May 14	37.10000 +0.00	37.10	36.40	37.10	12,714
09 May 14	37.10000 +0.00	37.10	36.40	37.10	14,286
08 May 14	37.10000 +0.00	37.73	36.40	37.10	179,286
07 May 14	37.10000 +0.00	37.10	36.40	37.10	35,714
06 May 14	37.10000 +0.00	37.73	37.10	37.10	7,143
02 May 14	37.10000 +0.00	37.73	37.10	37.10	7,950
01 May 14	37.10000 +0.00	37.10	36.40	37.10	81,429
30 Apr 14	37.10000 +0.00	37.73	37.10	37.10	26,464
29 Apr 14	37.10000 +0.00	37.73	37.10	37.10	1,049,486
28 Apr 14	37.10000 +0.00	37.73	37.10	37.10	35,714
25 Apr 14	37.10000 +0.21	37.73	36.12	36.89	25,386
24 Apr 14	36.89000 +0.00	36.89	36.05	36.89	5,286
23 Apr 14	36.89000 +0.00	37.73	36.89	36.89	3,571
22 Apr 14	36.89000 +0.00	36.89	36.05	36.89	6,000
17 Apr 14	36.89000 +0.00	37.73	36.89	36.89	5,271
16 Apr 14	36.89000 +0.00	36.89	36.89	36.89	0
15 Apr 14	36.89000 +0.00	37.80	36.89	36.89	1,314
14 Apr 14	36.89000 +0.14	37.66	36.89	36.89	7,893
11 Apr 14	36.75000 +0.00	36.75	35.70	36.75	52,979
10 Apr 14	36.75000 +0.00	36.75	35.70	36.75	88,214
09 Apr 14	36.75000 +0.00	37.66	36.05	36.75	65,164
08 Apr 14	36.75000 +0.00	36.75	35.70	36.75	60,929
07 Apr 14	36.75000 +0.00	37.66	36.05	36.75	36,243
04 Apr 14	36.75000 +0.00	37.66	36.40	36.75	125,114
03 Apr 14	36.75000 +0.00	37.80	35.72	36.75	86,871
02 Apr 14	36.75000 +0.00	37.80	35.70	36.75	24,971
01 Apr 14	36.75000 +0.00	36.75	36.75	36.75	0
31 Mar 14	36.75000 +0.00	36.75	35.70	36.75	64,529
28 Mar 14	36.75000 +0.00	36.75	36.75	36.75	0
27 Mar 14	36.75000 +0.00	36.75	36.75	36.75	0
26 Mar 14	36.75000 +0.00	36.75	36.75	36.75	445,714
25 Mar 14	36.75000 +0.00	37.10	35.70	36.75	53,936
24 Mar 14	36.75000 +0.00	36.75	35.70	36.75	99,571
21 Mar 14	36.75000 +0.35	37.10	36.75	36.75	7,143
20 Mar 14	36.40000 +0.00	36.40	36.40	36.40	0
19 Mar 14	36.40000 +0.00	36.40	35.70	36.40	54,000
18 Mar 14	36.40000 +0.00	36.40	35.70	36.40	13,857
17 Mar 14	36.40000 +0.00	36.40	36.40	36.40	0
14 Mar 14	36.40000 +0.00	36.40	35.70	36.40	107,429
13 Mar 14	36.40000 +0.00	37.10	36.05	36.40	2,316,843
12 Mar 14	36.40000 +0.00	36.40	35.70	36.40	188,571
11 Mar 14	36.40000 +0.00	36.40	35.70	36.40	6,000
10 Mar 14	36.40000 +0.00	37.10	36.40	36.40	56,264
07 Mar 14	36.40000 +0.00	36.40	35.75	36.40	1,461,571
06 Mar 14	36.40000 +0.35	37.10	35.70	36.05	150,857
05 Mar 14	36.05000 +0.00	36.05	35.00	36.05	19,831,428
04 Mar 14	36.05000 +0.00	37.10	35.00	36.05	130,464
03 Mar 14	36.05000 +0.35	36.40	35.14	35.70	25,386
28 Feb 14	35.70000 +0.00	36.40	35.00	35.70	76,557
27 Feb 14	35.70000 -1.05	36.12	34.30	36.12	50,457
26 Feb 14	36.75000 +0.00	36.75	35.26	36.75	60,000
25 Feb 14	36.75000 +0.00	37.80	35.98	36.75	761,207
24 Feb 14	36.75000 +0.70	36.75	35.98	36.75	11,286
21 Feb 14	36.05000 +0.00	36.05	35.98	36.05	10,329
20 Feb 14	36.05000 +0.35	36.40	35.00	35.70	94,957
19 Feb 14	35.70000 +0.00	35.70	35.07	35.70	17,857
18 Feb 14	35.70000 +0.00	35.70	35.04	35.70	1,786
17 Feb 14	35.70000 +0.00	35.70	35.03	35.70	12,271
14 Feb 14	35.70000 +0.00	35.70	35.70	35.70	0
13 Feb 14	35.70000 +0.00	35.70	35.70	35.70	0
12 Feb 14	35.70000 +0.00	35.70	35.70	35.70	0
11 Feb 14	35.70000 +0.00	36.40	35.70	35.70	7,143
10 Feb 14	35.70000 +0.00	35.70	35.65	35.70	11,450
07 Feb 14	35.70000 +0.00	36.40	35.00	35.70	21,057
06 Feb 14	35.70000 +0.35	36.40	35.28	35.35	13,564
05 Feb 14	35.35000 +0.00	37.10	35.35	35.35	91,971
04 Feb 14	35.35000 +0.00	36.40	34.30	35.35	105,586
03 Feb 14	35.35000 +0.00	35.35	35.35	35.35	0
31 Jan 14	35.35000 +0.00	36.12	34.86	35.35	15,364
30 Jan 14	35.35000 +0.00	35.35	35.35	35.35	0
29 Jan 14	35.35000 +0.00	35.35	34.86	35.35	65,286
28 Jan 14	35.35000 +2.10	35.98	34.30	34.30	160,579
27 Jan 14	33.25000 +0.00	34.30	33.25	33.25	2,857
24 Jan 14	33.25000 +0.00	33.32	33.25	33.25	1,000
23 Jan 14	33.25000 +0.00	34.30	33.25	33.25	31,221
22 Jan 14	33.25000 +0.00	33.25	33.25	33.25	0
21 Jan 14	33.25000 +0.00	33.60	33.04	33.25	45,879
20 Jan 14	33.25000 +0.00	34.30	33.25	33.25	13,593
17 Jan 14	33.25000 +0.00	34.30	33.25	33.25	7,143
16 Jan 14	33.25000 +0.00	33.88	32.90	33.25	36,536
15 Jan 14	33.25000 +0.00	33.25	32.90	33.25	35,000
14 Jan 14	33.25000 +0.00	33.25	32.90	33.25	2,000
13 Jan 14	33.25000 +0.00	33.25	32.90	33.25	527,336
10 Jan 14	33.25000 +0.00	33.25	32.90	33.25	34,429
09 Jan 14	33.25000 +0.00	34.30	32.90	33.25	2,252,057
08 Jan 14	33.25000 +0.00	33.25	33.25	33.25	0
07 Jan 14	33.25000 +0.00	34.16	33.25	33.25	18,643
06 Jan 14	33.25000 +0.00	33.25	32.91	33.25	305,193
03 Jan 14	33.25000 +0.00	34.30	32.91	33.25	270,857
02 Jan 14	33.25000 +0.00	33.25	32.90	33.25	7,143
31 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
30 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
27 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
24 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
23 Dec 13	33.25000 +0.00	34.30	32.90	33.25	39,329
20 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
19 Dec 13	33.25000 +0.00	34.30	32.90	33.25	74,907
18 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
17 Dec 13	33.25000 +0.70	33.25	32.90	32.90	3,986
16 Dec 13	32.55000 +0.00	32.90	32.55	32.55	17,857
13 Dec 13	32.55000 +1.05	33.13	31.64	31.64	71,571
12 Dec 13	31.50000 +0.35	31.50	31.50	31.50	45,807
11 Dec 13	31.15000 +0.00	31.15	30.80	31.15	7,036
10 Dec 13	31.15000 +0.00	32.20	31.15	31.15	9,307
09 Dec 13	31.15000 +0.00	31.15	30.80	31.15	34,821
06 Dec 13	31.15000 +0.00	31.15	31.15	31.15	0
05 Dec 13	31.15000 +0.00	32.20	30.80	31.15	109,143
04 Dec 13	31.15000 +0.00	31.67	30.73	31.15	26,414
03 Dec 13	31.15000 +0.00	31.15	31.15	31.15	0
02 Dec 13	31.15000 +0.00	31.15	31.15	31.15	0
29 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
28 Nov 13	31.15000 +0.00	31.78	31.15	31.15	6,129
27 Nov 13	31.15000 +0.00	31.50	31.15	31.15	31,571
26 Nov 13	31.15000 +0.00	31.15	30.52	31.15	3,000
25 Nov 13	31.15000 +0.00	31.15	30.52	31.15	27,000
22 Nov 13	31.15000 +0.00	31.15	30.52	31.15	66,614
21 Nov 13	31.15000 +0.00	31.50	31.15	31.15	97,286
20 Nov 13	31.15000 +0.00	31.15	30.52	31.15	37,286
19 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
18 Nov 13	31.15000 +0.00	31.71	31.15	31.15	1,143
15 Nov 13	31.15000 +0.00	31.78	30.80	31.15	3,573,036
14 Nov 13	31.15000 +0.00	31.71	30.42	31.15	180,493
13 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
12 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
11 Nov 13	31.15000 +0.00	31.71	31.15	31.15	3,150
08 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
07 Nov 13	31.15000 +0.00	31.78	30.42	31.15	2,798,000
06 Nov 13	31.15000 +0.00	31.36	30.10	31.15	37,679
05 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
04 Nov 13	31.15000 +0.00	31.15	30.42	31.15	5,000
01 Nov 13	31.15000 +0.00	31.15	30.42	31.15	201,000
31 Oct 13	31.15000 +0.35	31.36	30.39	30.80	183,214
30 Oct 13	30.80000 +0.00	30.80	30.24	30.80	150,000
29 Oct 13	30.80000 +0.00	31.22	30.80	30.80	121
28 Oct 13	30.80000 +0.00	31.22	30.24	30.80	37,907
25 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
24 Oct 13	30.80000 +0.00	30.80	30.24	30.80	186
23 Oct 13	30.80000 +0.00	31.22	30.24	30.80	48,893
22 Oct 13	30.80000 +0.00	30.80	30.24	30.80	17,057
21 Oct 13	30.80000 +0.00	31.22	30.24	30.80	1,449,307
18 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
17 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
16 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
15 Oct 13	30.80000 +0.00	30.80	30.24	30.80	26,871
14 Oct 13	30.80000 +0.00	30.80	30.80	30.80	19,571
11 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
10 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
09 Oct 13	30.80000 +0.00	30.80	30.24	30.80	1,432,271
08 Oct 13	30.80000 +0.00	30.80	30.18	30.80	3,000
07 Oct 13	30.80000 +0.00	31.36	30.17	30.80	27,293
04 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
03 Oct 13	30.80000 +0.00	30.80	30.17	30.80	7,000
02 Oct 13	30.80000 +0.00	30.80	30.80	30.80	12,314
01 Oct 13	30.80000 +0.00	30.80	30.17	30.80	16,179
30 Sep 13	30.80000 +0.00	30.80	30.17	30.80	7,000
27 Sep 13	30.80000 +0.00	30.80	30.17	30.80	19,864
26 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
25 Sep 13	30.80000 +0.00	30.80	30.17	30.80	18,400
24 Sep 13	30.80000 +0.00	30.80	30.17	30.80	191,900
23 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
20 Sep 13	30.80000 +0.00	30.80	30.10	30.80	15,000
19 Sep 13	30.80000 +0.00	30.80	30.10	30.80	65,514
18 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
17 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
16 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
13 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
12 Sep 13	30.80000 +0.35	31.50	30.80	30.80	17,857
11 Sep 13	30.45000 +0.00	30.45	30.10	30.45	6,000
10 Sep 13	30.45000 +0.00	30.45	30.45	30.45	0
09 Sep 13	30.45000 +0.00	30.45	30.45	30.45	0
06 Sep 13	30.45000 +0.00	30.45	30.10	30.45	10,000
05 Sep 13	30.45000 +0.00	31.48	30.10	30.45	3,079
04 Sep 13	30.45000 +0.00	31.10	29.41	30.45	92,564
03 Sep 13	30.45000 +0.00	30.80	30.45	30.45	16,829
02 Sep 13	30.45000 +0.00	30.45	29.40	30.45	13,164
30 Aug 13	30.45000 +0.00	30.80	30.45	30.45	1,293
29 Aug 13	30.45000 +0.00	30.80	29.82	30.45	11,657
28 Aug 13	30.45000 +0.00	30.45	29.40	30.45	139,457
27 Aug 13	30.45000 +0.00	30.66	30.45	30.45	25,664
23 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
22 Aug 13	30.45000 +0.00	30.66	29.68	30.45	53,093
21 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
20 Aug 13	30.45000 -0.35	30.45	29.54	30.45	4,000
19 Aug 13	30.80000 +0.00	30.80	30.80	30.80	0
16 Aug 13	30.80000 +0.00	30.80	30.50	30.80	36,714
15 Aug 13	30.80000 +0.00	31.50	30.80	30.80	48,036
14 Aug 13	30.80000 +0.00	31.50	29.82	30.80	940,714
13 Aug 13	30.80000 +0.35	31.50	30.80	30.80	25,000
12 Aug 13	30.45000 +0.00	30.80	30.45	30.45	3,036
09 Aug 13	30.45000 +0.00	30.45	29.61	30.45	100
08 Aug 13	30.45000 +0.00	30.45	29.61	30.10	150
07 Aug 13	30.45000 +0.00	30.80	30.45	30.45	79
06 Aug 13	30.45000 +0.00	30.45	29.61	30.45	8,000
05 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
02 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
01 Aug 13	30.45000 +0.00	30.80	29.61	30.45	5,229
31 Jul 13	30.45000 +0.00	30.80	30.45	30.45	14,286
30 Jul 13	30.45000 +0.00	30.45	30.45	30.45	0
29 Jul 13	30.45000 +1.05	30.45	30.45	30.45	0
26 Jul 13	29.40000 +0.00	29.40	28.76	29.40	11,000
25 Jul 13	29.40000 +0.00	29.40	28.74	29.40	30,071
24 Jul 13	29.40000 +0.00	29.40	29.40	29.40	0
23 Jul 13	29.40000 +0.00	30.80	28.70	29.40	21,050
22 Jul 13	29.40000 -0.35	30.10	28.60	29.75	152,286
19 Jul 13	29.75000 +0.00	30.10	28.84	29.75	5,714
18 Jul 13	29.75000 +0.00	30.10	28.70	29.75	1,821
17 Jul 13	29.75000 +0.00	29.75	29.12	29.75	50,679
16 Jul 13	29.75000 +0.00	29.75	28.70	29.75	2,000
15 Jul 13	29.75000 +0.00	29.75	29.75	29.75	0
12 Jul 13	29.75000 +0.00	30.80	29.75	29.75	334,029
11 Jul 13	29.75000 +0.00	29.75	29.75	29.75	0
10 Jul 13	29.75000 +0.00	30.80	29.75	29.75	3,143
09 Jul 13	29.75000 +0.00	29.75	29.75	29.75	0
08 Jul 13	29.75000 -0.35	29.75	29.40	29.75	15,150
05 Jul 13	30.10000 +0.00	30.10	30.10	30.10	0
04 Jul 13	30.10000 +0.00	30.10	30.10	30.10	0
03 Jul 13	30.10000 -1.61	31.50	29.82	31.50	125,650
02 Jul 13	31.71000 -0.21	31.71	30.95	31.71	185,407
01 Jul 13	31.92000 +0.00	31.92	31.50	31.92	142,857
28 Jun 13	31.92000 +0.00	31.92	31.22	31.92	95,107
27 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
26 Jun 13	31.92000 +0.00	31.92	31.92	31.92	7,143
25 Jun 13	31.92000 +0.00	31.92	31.22	31.92	7,143
24 Jun 13	31.92000 +0.00	31.92	31.22	31.92	72,429
21 Jun 13	31.92000 +0.00	31.92	31.22	31.92	24,000
20 Jun 13	31.92000 +0.00	31.92	31.22	31.92	3,000
19 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
18 Jun 13	31.92000 +0.00	31.92	31.22	31.92	37,586
17 Jun 13	31.92000 +0.00	32.20	31.50	31.92	435,179
14 Jun 13	31.92000 +0.00	31.92	31.22	31.92	6,000
13 Jun 13	31.92000 +0.00	31.92	31.22	31.92	236
12 Jun 13	31.92000 +0.00	31.92	31.22	31.92	9,650
11 Jun 13	31.92000 +0.00	31.92	31.22	31.92	1,506,000
10 Jun 13	31.92000 +0.00	32.20	31.92	31.92	14,657
07 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
06 Jun 13	31.92000 +0.00	32.20	30.80	31.92	71,050
05 Jun 13	31.92000 +0.00	31.92	31.22	31.92	7,343
04 Jun 13	31.92000 +0.00	31.92	31.22	31.92	6,000
03 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
31 May 13	31.92000 +0.00	31.92	31.22	31.92	7,143
30 May 13	31.92000 +0.00	31.92	31.23	31.92	2,000
29 May 13	31.92000 +0.00	32.48	31.92	31.92	1,929
28 May 13	31.92000 +0.00	32.62	31.22	31.92	61,714
24 May 13	31.92000 +0.14	32.20	31.92	31.92	14,286
23 May 13	31.78000 +0.00	32.20	31.08	31.78	8,000
22 May 13	31.78000 +0.00	31.78	31.08	31.78	1,000
21 May 13	31.78000 +0.00	32.06	31.08	31.78	11,501,786
20 May 13	31.78000 +0.00	31.78	31.08	31.78	2,000
17 May 13	31.78000 +0.00	31.78	31.08	31.78	2,000
16 May 13	31.78000 +0.00	31.92	31.08	31.78	7,571
15 May 13	31.78000 +0.00	31.92	31.08	31.78	33,279
14 May 13	31.78000 +0.00	32.06	31.08	31.78	183,893
13 May 13	31.78000 +0.70	32.06	31.08	31.78	35,657
10 May 13	31.08000 +0.00	31.78	31.08	31.78	49,914
09 May 13	31.08000 -0.56	31.78	31.08	31.78	16,000
08 May 13	31.64000 +0.13	31.78	31.50	31.78	1,676,143
07 May 13	31.51400 +0.00	32.20	31.50	32.20	102,686
03 May 13	31.51400 -0.58	32.20	31.51	32.20	5,000
02 May 13	32.09500 +0.16	32.62	32.10	32.62	64
01 May 13	31.93400 -0.27	32.62	31.93	32.62	9,421
30 Apr 13	32.20000 +0.70	33.04	31.92	31.92	527,357
29 Apr 13	31.50000 +0.28	32.20	31.22	31.50	6,266,172
26 Apr 13	31.22000 +0.42	32.20	31.08	31.50	164,443
25 Apr 13	30.80000 -0.60	31.50	30.80	31.50	1,007
24 Apr 13	31.40000 +0.00	31.90	31.00	31.90	251,666
23 Apr 13	31.40000 +0.00	32.70	31.40	32.00	2,227
22 Apr 13	31.40000 +0.40	32.70	31.00	32.00	50,289
19 Apr 13	31.00000 -1.00	32.00	31.00	32.00	38,260
18 Apr 13	32.00000 +0.60	32.00	31.00	32.00	45,616
17 Apr 13	31.40000 -0.10	32.00	31.40	32.00	14,671
16 Apr 13	31.50000 +0.50	32.00	31.40	32.00	291,061
15 Apr 13	31.00000 +0.25	32.16	31.00	31.75	11,449
12 Apr 13	30.75000 +0.05	31.75	30.50	31.00	84,727
11 Apr 13	30.70000 +0.20	31.50	30.70	31.00	50,877
10 Apr 13	30.50000 +0.00	31.00	30.50	31.00	242
09 Apr 13	30.50000 -0.63	31.25	30.50	31.25	3,868
08 Apr 13	31.12500 -0.38	31.50	31.00	31.25	357,555
05 Apr 13	31.50000 -0.50	31.50	31.00	31.25	8,136
04 Apr 13	32.00000 +0.00	32.00	31.00	32.00	113,352
03 Apr 13	32.00000 -0.80	32.65	31.25	32.00	327,257
02 Apr 13	32.80000 +1.65	33.00	31.00	32.00	101,691
28 Mar 13	31.15000 -0.85	32.50	31.15	32.00	17,032
27 Mar 13	32.00000 +0.50	32.75	31.05	32.00	51,289
26 Mar 13	31.50000 +0.10	32.95	31.00	32.00	83,232
25 Mar 13	31.40000 -0.10	32.00	31.00	32.00	15,593
22 Mar 13	31.50000 -0.75	32.00	31.00	31.50	275,446
21 Mar 13	32.25000 +1.25	32.25	30.00	32.00	55,339
20 Mar 13	31.00000 +0.00	32.00	31.00	32.00	249,837
19 Mar 13	31.00000 +0.00	32.00	31.00	32.00	828,000
18 Mar 13	31.00000 +0.00	32.00	31.00	32.00	1,901
15 Mar 13	31.00000 -0.90	32.00	31.00	32.00	9,957
13 Mar 13	31.90000 -0.60	32.00	31.00	32.00	8,542
12 Mar 13	32.50000 +1.50	32.50	32.00	32.50	47,258
11 Mar 13	31.00000 -1.00	31.00	31.00	31.00	440
08 Mar 13	32.00000 +1.00	32.50	32.00	32.50	11,536
07 Mar 13	31.00000 -0.42	32.50	31.00	32.50	1,179
06 Mar 13	31.41670 -0.60	32.95	31.00	32.50	12,846
05 Mar 13	32.01570 +0.60	32.95	31.00	32.50	107,258
04 Mar 13	31.42000 -0.58	32.50	31.00	32.50	49,099
01 Mar 13	32.00000 -0.50	33.00	32.00	33.00	22,744
28 Feb 13	32.50000 +1.50	33.40	32.00	33.00	583,629
27 Feb 13	31.00000 -3.00	34.00	31.00	34.00	58,078
26 Feb 13	34.00000 +0.00	34.75	34.00	34.50	10,800
25 Feb 13	34.00000 +1.00	34.90	34.00	34.50	21,382
22 Feb 13	33.00000 -0.12	33.50	33.00	33.50	15,381
21 Feb 13	33.12000 +0.12	33.50	33.12	33.50	8,779
18 Feb 13	33.00000 -0.06	33.50	33.00	33.50	35,000
14 Feb 13	33.05940 -1.34	33.75	33.06	33.75	1,000
13 Feb 13	34.40000 +1.40	34.40	33.50	33.75	8,857
12 Feb 13	33.00000 -0.50	34.38	33.00	33.75	590,000
11 Feb 13	33.50000 -1.50	34.40	33.50	34.40	134,610
08 Feb 13	35.00000 -1.00	35.20	34.50	34.75	85,784
07 Feb 13	36.00000 +1.00	36.00	34.75	34.75	18,421
06 Feb 13	35.00000 -0.50	35.50	34.75	34.75	11,220
05 Feb 13	35.50000 +1.00	35.90	34.60	35.00	20,956
04 Feb 13	34.50000 -0.50	35.00	33.33	33.75	524,207
01 Feb 13	35.00000 +3.00	35.00	33.25	33.50	147,168
31 Jan 13	32.00000 -3.00	34.50	32.00	34.50	71,034
30 Jan 13	35.00000 -1.00	35.60	34.00	35.25	199,767
29 Jan 13	36.00000 +1.50	36.18	34.50	35.50	58,433
28 Jan 13	34.50000 -0.40	34.50	34.50	34.50	11,575
25 Jan 13	34.90000 +0.00	35.50	34.90	35.50	1,000
24 Jan 13	34.90000 -1.00	35.50	34.50	35.50	20,601
23 Jan 13	35.90000 +0.40	35.90	34.50	35.50	32,156
22 Jan 13	35.50000 -1.18	35.88	34.50	35.88	133,324
21 Jan 13	36.68000 +0.68	36.68	35.10	36.00	138,995
18 Jan 13	36.00000 +0.99	36.68	36.00	36.00	35,619
17 Jan 13	35.01000 -1.99	36.68	35.00	36.00	56,127
16 Jan 13	37.00000 +0.00	37.20	35.50	36.25	36,919
15 Jan 13	37.00000 +0.50	37.50	35.50	36.75	148,737
14 Jan 13	36.50000 +2.50	37.50	34.42	34.42	1,033,932
11 Jan 13	34.00000 +2.41	34.00	31.92	31.92	2,862,213
10 Jan 13	31.59000 +0.09	32.00	31.02	31.25	910,911
09 Jan 13	31.50000 +0.00	31.50	31.25	31.25	30,000
08 Jan 13	31.50000 +1.50	31.50	30.50	30.50	70,345
07 Jan 13	30.00000 +0.07	30.00	29.10	29.25	49,518
04 Jan 13	29.92500 +0.03	29.93	29.25	29.25	2,065
03 Jan 13	29.90000 +0.00	29.93	28.52	29.00	43,522
02 Jan 13	29.90000 +1.50	29.90	28.40	29.00	5,297
28 Dec 12	28.40000 +0.40	29.00	28.40	29.00	1,517
27 Dec 12	28.00000 -0.40	29.90	28.00	29.00	10,126
24 Dec 12	28.40000 +0.36	29.00	28.04	29.00	1,694
21 Dec 12	28.04000 -0.36	29.00	28.04	29.00	409
20 Dec 12	28.40000 -0.10	29.00	28.40	29.00	13,139
19 Dec 12	28.50000 -1.50	30.00	28.50	29.00	17,315
18 Dec 12	30.00000 +1.00	30.00	28.30	29.00	189,009
17 Dec 12	29.00000 +1.20	29.25	27.80	27.80	82,322
14 Dec 12	27.80000 -0.10	28.00	27.35	27.50	46,283
13 Dec 12	27.90000 +0.55	27.90	27.00	27.50	123,445
12 Dec 12	27.35000 -0.45	27.35	27.35	27.35	7,000
11 Dec 12	27.80000 +0.30	27.80	27.50	27.50	26,000
10 Dec 12	27.50000 +0.50	27.50	27.20	27.50	1,100
07 Dec 12	27.00000 -0.37	28.00	27.00	27.50	54,088
06 Dec 12	27.37500 +0.37	27.50	27.20	27.50	7,627
05 Dec 12	27.00000 +0.00	27.50	26.75	27.50	433,882
04 Dec 12	27.00000 -0.23	27.75	27.00	27.50	43,332
03 Dec 12	27.23000 -0.27	27.50	27.00	27.50	23,185
30 Nov 12	27.50000 +0.25	27.50	27.50	27.50	3,415
29 Nov 12	27.25000 +0.00	27.55	27.25	27.50	89,883
27 Nov 12	27.25000 -0.25	27.50	27.25	27.50	4,282
26 Nov 12	27.50000 +0.25	27.60	27.10	27.50	63,562
23 Nov 12	27.25000 +0.25	27.63	27.25	27.50	18,853
22 Nov 12	27.00000 +0.00	27.70	27.00	27.50	202,173
21 Nov 12	27.00000 +0.00	28.00	26.20	27.00	123,547
20 Nov 12	27.00000 +0.00	27.75	27.00	27.00	142,203
19 Nov 12	27.00000 +0.00	27.75	26.33	27.00	89,767
16 Nov 12	27.00000 -0.25	27.79	27.00	27.25	50,440
15 Nov 12	27.25000 +0.75	27.50	25.59	27.25	141,680
14 Nov 12	26.50000 -1.29	27.25	26.50	27.25	3,500
13 Nov 12	27.79000 +0.42	27.79	27.25	27.25	1,799
12 Nov 12	27.37500 +0.37	27.79	26.60	27.00	127,560
09 Nov 12	27.00000 +0.75	27.00	27.00	27.00	43,283
08 Nov 12	26.25000 +0.75	26.25	25.80	25.80	64,773
07 Nov 12	25.50000 +0.00	26.61	25.50	26.25	148,812
05 Nov 12	25.50000 -0.50	26.69	25.50	26.25	19,500
02 Nov 12	26.00000 +0.00	26.75	25.95	26.25	5,951
01 Nov 12	26.00000 +1.13	26.88	25.50	25.75	136,648
31 Oct 12	24.87500 -0.58	26.50	24.88	25.75	454,988
30 Oct 12	25.45000 +0.50	25.98	25.45	25.45	8,475
26 Oct 12	24.95000 +1.15	24.95	24.50	24.50	11,504
25 Oct 12	23.80000 +0.13	24.38	23.67	24.00	9,330
24 Oct 12	23.66700 +0.00	24.00	23.67	24.00	396
23 Oct 12	23.66700 -0.33	24.00	23.67	24.00	31,502
22 Oct 12	24.00000 -0.50	24.00	24.00	24.00	11,717
19 Oct 12	24.50000 +0.83	24.50	24.00	24.00	37,000
18 Oct 12	23.66700 +0.00	24.00	23.67	24.00	9,822
17 Oct 12	23.66700 -0.13	24.30	23.67	24.00	75,269
16 Oct 12	23.80000 +0.13	24.00	23.67	24.00	115,956
15 Oct 12	23.66700 +0.00	24.00	23.67	24.00	100,500
12 Oct 12	23.66670 +0.17	24.00	23.67	24.00	4,810
11 Oct 12	23.50000 -0.25	24.00	23.50	24.00	39,607
10 Oct 12	23.75000 +0.75	24.00	23.75	23.75	2,700,604
09 Oct 12	23.00000 -0.90	23.75	23.00	23.75	10,000
05 Oct 12	23.90000 +0.10	23.90	23.25	23.75	26,433
04 Oct 12	23.80000 +0.55	23.80	23.00	23.75	11,500
03 Oct 12	23.25000 +0.00	23.75	23.25	23.75	489
02 Oct 12	23.25000 +0.25	23.75	23.25	23.75	4,357
01 Oct 12	23.00000 -0.90	23.75	23.00	23.75	10,000
28 Sep 12	23.90000 +1.40	23.90	23.75	23.75	5,000
27 Sep 12	22.50000 +0.75	23.75	22.50	23.75	70,320
26 Sep 12	21.75000 -1.50	24.00	21.75	23.75	95,391
25 Sep 12	23.25000 -1.10	23.25	23.00	23.25	152,040
24 Sep 12	24.35000 +1.10	24.35	23.75	23.75	1,790
21 Sep 12	23.25000 +0.20	23.75	23.25	23.75	99
20 Sep 12	23.05000 -0.20	23.75	23.05	23.75	14,500
19 Sep 12	23.25000 -0.73	23.75	23.25	23.75	1,548
18 Sep 12	23.97500 +0.98	23.98	23.00	23.75	5,495
17 Sep 12	23.00000 +0.00	23.75	23.00	23.75	3,407
14 Sep 12	23.00000 -0.25	23.00	23.00	23.00	1,250
13 Sep 12	23.25000 +0.00	23.75	23.25	23.75	420
12 Sep 12	23.25000 +0.00	23.25	23.25	23.25	1,237
11 Sep 12	23.25000 +0.25	23.75	23.25	23.75	1,838
10 Sep 12	23.00000 -0.25	23.75	23.00	23.75	22,161
07 Sep 12	23.25000 +0.25	23.75	23.25	23.75	8,584
06 Sep 12	23.00000 -0.25	23.75	23.00	23.75	10,246
05 Sep 12	23.25000 +0.72	23.75	23.25	23.75	943
04 Sep 12	22.52800 -0.47	23.75	22.53	23.75	40,503
03 Sep 12	23.00000 +0.30	24.00	22.95	22.95	201,012
30 Aug 12	22.70000 -0.30	22.75	22.70	22.75	5,972
29 Aug 12	23.00000 -0.50	23.00	23.00	23.00	1,024,798
28 Aug 12	23.50000 +0.85	24.00	23.00	23.00	4,310
24 Aug 12	22.65000 -0.85	23.50	22.65	22.75	13,974
22 Aug 12	23.50000 +0.85	23.50	22.75	22.75	5,795
21 Aug 12	22.65000 +0.10	23.00	22.65	22.65	9,500
20 Aug 12	22.55000 +0.15	23.00	22.40	22.50	14,655
17 Aug 12	22.40000 +0.15	22.95	22.40	22.50	3,200
16 Aug 12	22.25000 -0.15	23.00	22.25	22.50	18,471
15 Aug 12	22.40000 +0.00	22.50	22.40	22.50	2,956
14 Aug 12	22.40000 +0.05	22.50	22.40	22.50	2,788
13 Aug 12	22.35000 -0.40	22.50	22.35	22.50	885
10 Aug 12	22.75000 +0.00	22.75	22.75	22.75	100,000
09 Aug 12	22.75000 +0.55	23.00	22.25	22.50	73,092
08 Aug 12	22.20000 -0.05	22.70	22.20	22.50	133,899
07 Aug 12	22.25000 +0.00	23.00	18.15	22.50	59,773
06 Aug 12	22.25000 +0.00	22.25	22.25	22.25	10,607
02 Aug 12	22.25000 +0.10	22.25	22.25	22.25	23,333
31 Jul 12	22.15000 +0.15	22.50	22.15	22.50	10,000
30 Jul 12	22.00000 -0.15	23.50	22.00	22.50	186,105
27 Jul 12	22.15000 -0.20	22.50	22.00	22.50	25,440
26 Jul 12	22.35000 -0.15	22.50	22.35	22.50	10,000
24 Jul 12	22.50000 +0.50	22.50	22.00	22.00	10,000
23 Jul 12	22.00000 -0.25	22.50	22.00	22.25	17,954
19 Jul 12	22.25000 -0.25	22.50	22.25	22.25	12,497
17 Jul 12	22.50000 -0.43	22.50	22.25	22.25	6,000
16 Jul 12	22.92500 +0.18	22.93	22.00	22.93	323,300
13 Jul 12	22.75000 -0.75	23.50	22.75	23.50	423,401
11 Jul 12	23.50000 +0.50	23.50	23.50	23.50	500
10 Jul 12	23.00000 +0.00	23.00	22.50	23.00	414,094
09 Jul 12	23.00000 -0.60	23.50	23.00	23.50	200,000
05 Jul 12	23.60000 +0.10	23.60	23.50	23.50	231,639
04 Jul 12	23.50000 +1.15	23.50	22.25	22.75	32,503
03 Jul 12	22.35000 -0.09	22.75	22.35	22.75	528
02 Jul 12	22.43750 +0.20	23.15	22.44	22.75	46,745
29 Jun 12	22.23500 +0.00	22.75	22.24	22.75	66,986
28 Jun 12	22.23500 +0.24	22.75	22.24	22.75	5,000
27 Jun 12	22.00000 +0.00	22.75	22.00	22.75	198
26 Jun 12	22.00000 -0.25	22.75	22.00	22.75	5,850
25 Jun 12	22.25000 +0.25	22.25	22.00	22.25	1,965
22 Jun 12	22.00000 -0.50	22.75	22.00	22.75	3,150
21 Jun 12	22.50000 -0.25	22.75	22.50	22.75	180
20 Jun 12	22.75000 +0.75	22.75	22.00	22.75	63,824
19 Jun 12	22.00000 -0.03	22.75	22.00	22.75	23,502
18 Jun 12	22.03000 -0.47	22.75	22.00	22.75	24,540
15 Jun 12	22.50000 +0.00	22.75	22.50	22.75	198
14 Jun 12	22.50000 +0.00	22.75	22.50	22.75	20,000
13 Jun 12	22.50000 +0.00	23.13	22.50	23.13	17,836
12 Jun 12	22.50000 -0.99	23.13	22.50	23.13	22,574
11 Jun 12	23.49000 -0.01	23.50	22.50	23.13	979
08 Jun 12	23.50000 +1.00	23.50	22.50	23.13	5,025
07 Jun 12	22.50000 -0.80	23.13	22.50	23.13	994
01 Jun 12	23.30000 +0.80	23.30	23.00	23.00	2,545
31 May 12	22.50000 +0.50	23.30	22.50	23.00	10,110
30 May 12	22.00000 -0.58	23.00	22.00	23.00	175,000
29 May 12	22.57500 -0.07	22.58	22.58	22.58	10,000
28 May 12	22.65000 +0.00	23.25	22.65	23.25	10,110
25 May 12	22.65000 +0.00	23.25	22.65	23.25	99
24 May 12	22.65000 +0.15	23.25	22.65	23.25	4,343
23 May 12	22.50000 +0.50	24.00	22.50	23.50	28,532
22 May 12	22.00000 -0.50	23.75	22.00	22.50	102,716
21 May 12	22.50000 +0.50	23.78	20.00	22.75	314,804
18 May 12	22.00000 -2.25	24.00	22.00	24.00	46,131
17 May 12	24.25000 +0.25	24.25	24.25	24.25	1,500
16 May 12	24.00000 -0.48	24.25	24.00	24.25	41,220
15 May 12	24.47500 -0.58	25.00	24.00	25.00	57,801
14 May 12	25.06000 +0.01	25.75	25.00	25.50	78,059
11 May 12	25.05000 -1.07	26.50	23.93	26.50	179,803
10 May 12	26.12000 -0.38	26.27	26.12	26.27	13,960
09 May 12	26.50000 +0.50	26.85	26.00	26.50	63,955
08 May 12	26.00000 -1.50	28.00	26.00	26.75	36,314
04 May 12	27.50000 +1.15	27.50	26.35	26.75	61,399
03 May 12	26.35000 -0.90	27.25	26.35	26.75	38,799
02 May 12	27.25000 +0.75	27.50	26.50	26.75	46,485
01 May 12	26.50000 -0.50	27.50	26.00	26.75	124,995
30 Apr 12	27.00000 -1.00	28.00	26.25	27.00	133,383
27 Apr 12	28.00000 +1.50	28.00	24.75	25.25	294,426
26 Apr 12	26.50000 +3.50	26.50	23.00	23.00	231,580
25 Apr 12	23.00000 +0.18	23.00	22.50	22.50	29,913
24 Apr 12	22.82000 +0.32	23.14	22.50	22.50	310,613
23 Apr 12	22.50000 +1.44	23.00	21.00	21.25	267,482
20 Apr 12	21.06000 +0.06	22.00	20.00	20.25	274,640
19 Apr 12	21.00000 +0.30	21.00	20.25	20.25	12,380
18 Apr 12	20.70000 +1.20	20.70	20.25	20.25	48,000
17 Apr 12	19.50000 -1.47	20.85	19.50	20.25	79,049
16 Apr 12	20.97000 +0.91	20.97	19.70	20.25	61,332
13 Apr 12	20.06000 +0.36	20.25	19.70	20.25	422,970
11 Apr 12	19.70000 +0.00	20.50	19.70	20.25	221,037
10 Apr 12	19.70000 +2.70	26.50	19.70	20.25	74,301
05 Apr 12	17.00000 +0.30	25.19	16.88	18.50	1,790,921
04 Apr 12	16.70000 -0.30	16.90	16.70	16.70	195,016
03 Apr 12	17.00000 +1.00	17.00	16.02	16.50	124,000
02 Apr 12	16.00000 +0.00	16.80	16.00	16.50	135,003
30 Mar 12	16.00000 -0.59	16.75	16.00	16.38	259,100
29 Mar 12	16.58900 +0.21	16.68	16.00	16.38	39,949
27 Mar 12	16.37500 -0.38	16.75	16.38	16.38	42,366
26 Mar 12	16.75000 +1.05	16.75	16.38	16.50	150,000
23 Mar 12	15.70000 -0.05	16.80	15.70	16.38	40,137
22 Mar 12	15.75000 +0.10	16.25	15.35	15.63	665,163
21 Mar 12	15.65000 -0.05	15.65	15.50	15.50	649,600
19 Mar 12	15.70000 +0.39	15.70	15.27	15.38	52,277
16 Mar 12	15.30500 -0.34	15.64	15.31	15.50	95,000
15 Mar 12	15.64000 -0.06	15.64	15.25	15.50	93,197
14 Mar 12	15.70000 +0.00	15.70	15.70	15.70	4,674
13 Mar 12	15.70000 +0.18	15.70	15.36	15.50	15,827
12 Mar 12	15.52500 -0.19	15.52	15.50	15.50	1,684
09 Mar 12	15.71700 +0.33	15.72	15.39	15.39	67,246
08 Mar 12	15.39000 -0.06	15.50	15.06	15.25	31,211
07 Mar 12	15.45000 +1.75	15.50	15.00	15.13	114,224
06 Mar 12	13.70000 -0.80	15.35	13.70	14.75	320,548
05 Mar 12	14.50000 +0.00	14.75	14.50	14.75	2,182
02 Mar 12	14.50000 +0.00	14.75	14.50	14.75	1
01 Mar 12	14.50000 +0.00	14.75	14.50	14.75	1,353
29 Feb 12	14.50000 +0.00	14.75	14.50	14.75	10,565
28 Feb 12	14.50000 +0.00	14.75	14.50	14.75	5,447
24 Feb 12	14.50000 -0.01	14.75	14.50	14.75	33,333
21 Feb 12	14.50500 +0.01	14.75	14.50	14.75	2,805
20 Feb 12	14.50000 +0.00	14.75	14.50	14.75	21,067
13 Feb 12	14.50000 +0.00	14.75	14.50	14.75	2,811
10 Feb 12	14.50000 +0.00	14.75	14.50	14.75	1,045
09 Feb 12	14.50000 +0.00	14.75	14.50	14.75	8,492
07 Feb 12	14.50000 +0.00	14.75	14.50	14.75	303
03 Feb 12	14.50000 +0.00	14.75	14.50	14.75	792
31 Jan 12	14.50000 +0.00	14.75	14.50	14.75	11,154
30 Jan 12	14.50000 -0.40	14.75	14.50	14.75	2,031
27 Jan 12	14.90000 +0.40	14.90	14.75	14.75	3,333
25 Jan 12	14.50000 +0.00	14.75	14.50	14.75	306
24 Jan 12	14.50000 -0.01	14.50	14.50	14.50	4,994
23 Jan 12	14.50500 +0.00	14.75	14.51	14.75	960
19 Jan 12	14.50500 +0.01	14.75	14.50	14.75	20,929
18 Jan 12	14.50000 +0.00	14.75	14.50	14.75	280
13 Jan 12	14.50000 +0.00	14.75	14.50	14.75	10,235
12 Jan 12	14.50000 +0.00	14.75	14.50	14.75	24,265
06 Jan 12	14.50000 +0.00	14.75	14.50	14.75	367
04 Jan 12	14.50000 +1.47	14.75	14.50	14.75	1,593
03 Jan 12	13.03250 -1.72	14.88	13.03	14.75	73,956
30 Dec 11	14.75000 +0.20	14.84	14.55	14.75	32,255
29 Dec 11	14.55000 +0.05	14.75	14.55	14.75	4,186
28 Dec 11	14.50000 -0.25	14.75	14.50	14.75	3,000
23 Dec 11	14.75000 +0.25	14.75	14.75	14.75	6,644
22 Dec 11	14.50000 +0.00	14.75	14.50	14.75	353
21 Dec 11	14.50000 +0.00	14.75	14.50	14.75	6,109
19 Dec 11	14.50000 +0.00	15.13	14.50	15.13	5,097
16 Dec 11	14.50000 -0.25	15.13	14.50	15.13	11,473
15 Dec 11	14.75000 -0.13	15.13	14.75	15.13	30,800
14 Dec 11	14.88000 +0.13	15.13	14.75	15.13	20,000
12 Dec 11	14.75090 -0.13	15.38	14.75	15.38	2,708
09 Dec 11	14.88000 -0.49	15.38	14.50	15.38	50,286
07 Dec 11	15.37500 +0.49	15.38	15.38	15.38	88
06 Dec 11	14.88000 -0.87	15.38	14.88	15.38	664
02 Dec 11	15.75000 +0.98	15.75	15.38	15.38	12,300
01 Dec 11	14.77500 -0.03	15.38	14.77	15.38	12,500
30 Nov 11	14.80000 -0.57	15.38	14.77	15.38	105,000
29 Nov 11	15.37500 -0.13	15.50	15.00	15.38	283,747
28 Nov 11	15.50000 +0.00	16.25	15.25	15.25	92,449
25 Nov 11	15.50000 +0.70	15.50	14.55	14.55	138,303
24 Nov 11	14.80000 +0.31	14.80	14.80	14.80	30,000
23 Nov 11	14.48750 +0.36	14.50	14.04	14.38	42,037
21 Nov 11	14.12500 -0.08	14.38	14.00	14.38	289,994
18 Nov 11	14.20700 -0.04	14.38	14.21	14.38	890
17 Nov 11	14.25000 -0.08	14.50	14.25	14.50	201,200
16 Nov 11	14.33300 +0.33	14.50	14.33	14.50	1,218
15 Nov 11	14.00000 +0.06	14.75	14.00	14.00	256,733
14 Nov 11	13.94000 +0.44	13.94	13.75	13.75	7,045
11 Nov 11	13.50000 +0.00	13.63	13.50	13.63	20,000
10 Nov 11	13.50000 +0.00	14.00	13.50	13.63	189,163
02 Nov 11	13.50000 +0.00	13.86	13.50	13.75	192,221
01 Nov 11	13.50000 -1.05	14.60	13.50	14.60	154,000
31 Oct 11	14.55000 +0.00	14.63	14.55	14.63	715
28 Oct 11	14.55000 +0.05	14.63	14.55	14.63	12,192
27 Oct 11	14.50000 +0.00	14.63	14.50	14.63	9,197
26 Oct 11	14.50000 -0.10	14.63	14.50	14.63	30,000
25 Oct 11	14.60000 +0.10	14.63	14.60	14.63	70,000
21 Oct 11	14.50000 -0.25	14.63	14.50	14.63	53,179
20 Oct 11	14.75000 +0.20	14.75	14.60	14.63	300,000
19 Oct 11	14.55000 +0.00	14.75	14.55	14.63	277,000
18 Oct 11	14.55000 -0.20	14.71	14.55	14.63	165,610
17 Oct 11	14.75000 +0.20	14.75	14.63	14.75	55,000
12 Oct 11	14.55000 -0.45	15.00	14.50	15.00	100,000
11 Oct 11	15.00000 -0.30	15.00	14.75	15.00	25,842
10 Oct 11	15.30000 +0.10	15.30	15.00	15.00	13,000
07 Oct 11	15.20000 +0.20	15.50	14.50	15.00	94,369
05 Oct 11	15.00000 -0.57	15.00	14.75	15.00	42,300
04 Oct 11	15.57500 +0.05	15.57	15.50	15.57	3,500
30 Sep 11	15.52800 +0.03	15.75	15.53	15.75	12,000
28 Sep 11	15.50000 +0.00	15.90	15.50	15.88	42,929
26 Sep 11	15.50000 -0.19	15.88	15.50	15.88	860,000
22 Sep 11	15.68800 -0.31	15.88	15.69	15.88	9,562
19 Sep 11	16.00000 +0.25	16.00	15.88	16.00	10,000
15 Sep 11	15.75000 -0.02	16.00	15.75	16.00	671
14 Sep 11	15.77500 -0.43	16.00	15.77	16.00	1,815
09 Sep 11	16.20000 +0.00	16.20	16.00	16.00	25,000
07 Sep 11	16.20000 +0.20	16.20	16.00	16.00	300
06 Sep 11	16.00000 +0.10	16.00	16.00	16.00	18,741
02 Sep 11	15.90000 +0.10	15.90	15.50	15.63	26,165
01 Sep 11	15.80000 +0.60	15.98	15.63	15.63	24,853
25 Aug 11	15.20000 +0.18	15.50	15.20	15.50	32,808
24 Aug 11	15.02000 +0.02	15.50	15.02	15.50	12,090
23 Aug 11	15.00000 -0.70	15.50	15.00	15.50	10,000
22 Aug 11	15.70000 +0.35	15.70	15.70	15.70	16,776
19 Aug 11	15.35000 -0.25	15.50	15.00	15.50	232,000
18 Aug 11	15.60000 +0.25	16.29	15.25	15.63	241,001
17 Aug 11	15.35000 +0.02	16.00	15.35	15.63	65,000
16 Aug 11	15.33000 -0.17	15.81	15.32	15.63	85,345
15 Aug 11	15.50000 +0.00	15.81	15.32	15.63	461,609
12 Aug 11	15.50000 -1.00	15.63	15.50	15.63	10,000
11 Aug 11	16.50000 +0.00	16.50	16.13	16.50	7,500
10 Aug 11	16.50000 -0.52	17.00	16.50	17.00	149
09 Aug 11	17.02500 +0.23	17.02	16.50	17.02	39,750
08 Aug 11	16.80000 -0.20	17.25	16.80	17.25	45,306
05 Aug 11	17.00000 -0.88	17.63	17.00	17.63	4,501
04 Aug 11	17.87500 +1.01	18.00	17.75	18.00	1,295,000
03 Aug 11	16.86080 -1.44	18.66	16.86	18.50	248,934
02 Aug 11	18.30000 -0.20	18.98	18.30	18.50	38,815
01 Aug 11	18.50000 +0.05	19.00	18.50	18.50	76,067
28 Jul 11	18.45000 +0.20	18.45	17.77	18.25	20,677
27 Jul 11	18.25000 +0.23	18.25	18.25	18.25	50,000
26 Jul 11	18.01750 -0.23	18.25	18.00	18.25	82,416
25 Jul 11	18.25000 +0.20	19.50	18.25	18.25	296,073
22 Jul 11	18.05000 -0.20	18.05	18.00	18.00	2,685
21 Jul 11	18.25000 +0.25	18.50	18.00	18.00	53,211
20 Jul 11	18.00000 +0.00	18.00	18.00	18.00	50,000
18 Jul 11	18.00000 -0.50	18.50	17.95	18.00	77,992
12 Jul 11	18.50000 +0.50	18.50	17.60	18.00	27,617
11 Jul 11	18.00000 +0.00	18.00	18.00	18.00	27,828
08 Jul 11	18.00000 -1.00	18.00	18.00	18.00	352
07 Jul 11	19.00000 +0.25	19.00	17.60	18.25	128,742
06 Jul 11	18.75000 +0.28	19.00	17.50	17.75	123,031
01 Jul 11	18.47000 +0.07	18.47	17.88	17.88	25,000
30 Jun 11	18.40000 +0.80	18.40	17.75	17.75	2,639
29 Jun 11	17.60000 +0.10	18.20	17.30	17.88	91,104
28 Jun 11	17.50000 +0.50	18.00	16.50	16.50	129,588
24 Jun 11	17.00000 +0.50	17.00	16.02	16.50	92,500
23 Jun 11	16.50000 +0.06	16.50	16.50	16.50	19,998
22 Jun 11	16.43750 -0.21	16.44	16.38	16.38	70,561
21 Jun 11	16.65000 +0.40	16.85	16.25	16.25	110,000
17 Jun 11	16.25000 -0.25	16.50	16.25	16.38	11,637
14 Jun 11	16.50000 -0.25	16.50	16.38	16.38	3,800
13 Jun 11	16.75000 +0.63	17.00	16.13	16.13	75,749
10 Jun 11	16.12500 +0.01	16.13	16.13	16.13	234
07 Jun 11	16.11250 -0.49	17.15	16.10	16.88	67,708
03 Jun 11	16.60000 -0.54	16.88	16.60	16.88	64,149
01 Jun 11	17.13750 +0.24	17.14	16.55	16.75	158,372
31 May 11	16.90000 +0.29	16.90	16.58	16.88	21,427
27 May 11	16.61250 +0.00	16.90	16.50	16.88	24,161
26 May 11	16.61250 -0.40	16.88	16.00	16.88	258,560
25 May 11	17.01000 -0.04	17.13	17.01	17.13	11,606
24 May 11	17.05250 -0.17	17.15	17.00	17.13	116,106
23 May 11	17.22300 +0.22	17.22	17.13	17.13	600
17 May 11	17.00000 -0.14	17.17	17.00	17.13	28,763
13 May 11	17.13750 +0.14	17.15	17.13	17.15	8,356
12 May 11	17.00000 -0.50	17.30	17.00	17.25	15,394
11 May 11	17.50000 -0.50	17.50	17.25	17.25	5,714
10 May 11	18.00000 +1.00	18.00	16.50	16.50	33,200
09 May 11	17.00000 +0.50	17.00	16.38	16.38	52,500
06 May 11	16.50000 +0.60	16.50	16.00	16.25	6,561
05 May 11	15.90000 -0.17	16.63	15.90	15.90	180,592
04 May 11	16.07000 +0.07	16.07	15.75	15.75	89,076
03 May 11	16.00000 +0.07	16.00	15.75	15.75	135,903
28 Apr 11	15.92500 +0.98	15.99	14.95	15.00	56,518
27 Apr 11	14.95000 +0.45	15.43	14.42	14.75	27,500
26 Apr 11	14.50000 +0.00	15.00	14.14	14.25	94,661
21 Apr 11	14.50000 +0.07	14.50	13.00	14.13	127,611
20 Apr 11	14.42500 +1.68	14.50	13.54	13.54	215,409
19 Apr 11	12.75000 +0.13	13.50	12.52	12.63	189,000
18 Apr 11	12.62500 +0.13	12.63	12.63	12.63	10,000
15 Apr 11	12.50000 -0.21	12.75	12.50	12.63	261,797
14 Apr 11	12.70800 -0.04	12.88	12.50	12.75	313,986
13 Apr 11	12.75000 +0.75	12.75	12.50	12.75	406,851
12 Apr 11	12.00000 -1.03	12.75	12.00	12.75	23,000
08 Apr 11	13.03000 -0.02	13.13	12.75	13.13	18,416
07 Apr 11	13.05000 -0.02	13.13	13.00	13.13	57,287
06 Apr 11	13.07500 -0.68	13.50	13.00	13.50	88,782
05 Apr 11	13.75000 +0.25	14.00	13.75	14.00	3,000
04 Apr 11	13.50000 -0.25	14.00	13.50	14.00	281,788
01 Apr 11	13.75000 -0.30	14.00	13.75	14.00	19,000
31 Mar 11	14.05000 +0.05	14.05	14.00	14.00	14,000
30 Mar 11	14.00000 -0.20	14.00	13.25	14.00	208,514
29 Mar 11	14.20000 +0.20	14.25	14.20	14.25	850
25 Mar 11	14.00000 +0.00	14.25	14.00	14.25	35,797
24 Mar 11	14.00000 -0.26	14.38	14.00	14.38	70,000
22 Mar 11	14.25500 +0.01	14.38	14.26	14.38	198
21 Mar 11	14.25000 -0.15	14.38	14.25	14.38	27,500
18 Mar 11	14.40000 -0.10	14.40	14.40	14.40	20,000
17 Mar 11	14.50000 +0.15	14.50	14.25	14.38	78,209
16 Mar 11	14.35500 -0.15	14.38	14.35	14.38	34,000
15 Mar 11	14.50000 +0.00	14.50	14.25	14.50	46,290
14 Mar 11	14.50000 +0.25	14.85	14.50	14.85	80,594
11 Mar 11	14.25000 -0.50	14.88	14.25	14.88	2,335,337
10 Mar 11	14.75000 -0.15	14.88	14.75	14.88	26,478
07 Mar 11	14.90000 +0.15	15.13	14.75	15.13	2,159
04 Mar 11	14.75000 -0.25	15.13	14.75	15.13	5,000
03 Mar 11	15.00000 -0.37	15.13	14.75	15.13	240,000
02 Mar 11	15.36670 -0.08	15.45	15.37	15.38	23,000
01 Mar 11	15.45000 +0.62	15.45	14.84	15.38	51,433
28 Feb 11	14.83300 -0.62	15.38	14.75	15.38	64,590
23 Feb 11	15.45000 -0.05	15.50	15.38	15.38	94,724
22 Feb 11	15.50000 +0.50	15.50	15.37	15.38	60,476
18 Feb 11	15.00000 -1.00	15.38	15.00	15.38	150,000
17 Feb 11	16.00000 +0.94	16.00	15.38	15.38	12,500
16 Feb 11	15.06250 -0.30	15.06	15.06	15.06	1,100
15 Feb 11	15.36670 +0.37	15.37	15.37	15.37	217
14 Feb 11	15.00000 -0.13	15.75	15.00	15.38	190,752
10 Feb 11	15.12500 +0.19	15.25	15.13	15.25	50,848
08 Feb 11	14.93750 +0.00	15.25	14.94	15.25	1,888
07 Feb 11	14.93750 +0.00	15.25	14.94	15.25	251
03 Feb 11	14.93750 -0.19	15.25	14.94	15.25	769
02 Feb 11	15.12500 +0.13	15.25	15.13	15.25	26,009
01 Feb 11	15.00000 -0.25	15.25	15.00	15.25	109,773
31 Jan 11	15.25000 +0.00	15.25	15.25	15.25	17,922
28 Jan 11	15.25000 +0.13	15.25	15.25	15.25	95,000
27 Jan 11	15.12000 +0.37	15.25	15.12	15.25	5,760
26 Jan 11	14.75000 -0.38	15.25	14.75	15.25	6,640
24 Jan 11	15.12500 -0.10	15.25	15.13	15.25	39,991
20 Jan 11	15.22500 +0.42	15.25	15.23	15.25	40,000
19 Jan 11	14.80250 +0.05	15.25	14.80	15.25	4,757
18 Jan 11	14.75000 -0.19	15.25	14.75	15.25	30,040
17 Jan 11	14.94030 -0.06	15.25	14.94	15.25	42,009
14 Jan 11	15.00000 +0.31	15.25	15.00	15.00	86,000
11 Jan 11	14.69030 -0.81	15.00	14.69	15.00	749
10 Jan 11	15.50000 +0.75	15.50	15.00	15.00	81,000
07 Jan 11	14.75000 -0.55	15.00	14.75	15.00	149,445
05 Jan 11	15.30000 +0.64	15.30	15.00	15.00	32,923
04 Jan 11	14.66000 -0.10	15.25	14.66	15.25	26,591
31 Dec 10	14.76300 +0.10	15.25	14.76	15.25	16,988
30 Dec 10	14.66000 +0.00	15.25	14.66	15.25	1,500
29 Dec 10	14.66000 -0.10	15.25	14.66	15.25	43,904
24 Dec 10	14.76300 +0.21	15.25	14.76	15.25	1,155
23 Dec 10	14.55000 -1.01	15.25	14.55	15.25	138,544
22 Dec 10	15.56000 +0.80	15.56	15.25	15.25	523
21 Dec 10	14.76300 -0.80	15.25	14.76	15.25	14,217
20 Dec 10	15.56300 +0.31	15.56	15.25	15.25	18,227
16 Dec 10	15.25000 +0.00	15.50	15.00	15.00	101,500
15 Dec 10	15.25000 +0.60	15.25	14.75	14.75	885,000
14 Dec 10	14.65000 +0.15	14.75	14.65	14.75	27,408
13 Dec 10	14.50000 -0.09	14.75	14.50	14.75	67,083
10 Dec 10	14.59380 -0.16	14.75	14.59	14.75	900,145
09 Dec 10	14.75000 +0.00	14.75	14.75	14.75	1,028,050
08 Dec 10	14.75000 +0.23	14.75	14.75	14.75	95,145
07 Dec 10	14.51750 -0.23	14.75	14.52	14.75	44,328
06 Dec 10	14.75000 -0.25	15.00	14.75	15.00	566,490
03 Dec 10	15.00000 +0.00	15.50	15.00	15.50	31,689
30 Nov 10	15.00000 +0.00	15.50	15.00	15.50	5,830
29 Nov 10	15.00000 +0.00	15.50	15.00	15.50	495
26 Nov 10	15.00000 -0.50	15.50	15.00	15.50	6,753
24 Nov 10	15.50000 +0.50	15.75	15.50	15.75	37,923
22 Nov 10	15.00000 +0.00	15.75	15.00	15.75	50,000
19 Nov 10	15.00000 +0.00	15.75	15.00	15.75	5,000
18 Nov 10	15.00000 -0.25	15.75	15.00	15.75	5,250
16 Nov 10	15.25000 +0.00	16.00	15.25	16.00	26,033
15 Nov 10	15.25000 -0.03	16.00	15.25	16.00	25,000
12 Nov 10	15.28000 +0.00	16.00	15.28	16.00	19,016
10 Nov 10	15.28000 -0.07	16.00	15.28	16.00	82,087
09 Nov 10	15.35500 -0.15	16.00	15.35	16.00	104,304
08 Nov 10	15.50000 -0.70	16.25	15.50	16.25	63,727
05 Nov 10	16.20000 +0.40	16.25	16.20	16.25	6,445
04 Nov 10	15.80000 +0.05	16.25	15.80	16.25	60,574
03 Nov 10	15.75000 +0.25	16.75	15.75	16.75	76,843
02 Nov 10	15.50000 -1.50	17.25	15.50	17.25	157,745
01 Nov 10	17.00000 +0.49	17.25	17.00	17.25	2,118
29 Oct 10	16.51300 -0.49	17.25	16.51	17.25	3,575
28 Oct 10	17.00000 +0.81	17.25	17.00	17.25	48,979
26 Oct 10	16.18750 -0.43	17.25	16.19	17.25	7,294
25 Oct 10	16.61700 +0.00	17.25	16.62	17.25	12,448
22 Oct 10	16.61700 +0.09	17.25	16.62	17.25	796
21 Oct 10	16.52500 +0.00	17.25	16.52	17.25	5,491
20 Oct 10	16.52500 +0.00	17.25	16.52	17.25	725
19 Oct 10	16.52500 -0.98	17.25	16.52	17.25	1,111
18 Oct 10	17.50000 +0.88	17.50	17.25	17.25	28,358
14 Oct 10	16.61700 +0.12	17.25	16.62	17.25	49,834
13 Oct 10	16.50000 -0.90	17.50	16.50	17.50	64,600
12 Oct 10	17.40000 +0.00	17.50	17.40	17.50	10,000
11 Oct 10	17.40000 +1.40	17.50	17.00	17.00	86,359
08 Oct 10	16.00000 -0.62	17.00	16.00	17.00	102,347
07 Oct 10	16.62000 -0.54	17.00	16.62	17.00	9,810
06 Oct 10	17.16000 -0.09	17.16	17.00	17.00	29,461
05 Oct 10	17.25000 +0.66	17.25	17.00	17.00	5,000
04 Oct 10	16.59000 -0.76	17.00	16.59	17.00	48,520
01 Oct 10	17.35000 +0.34	17.50	17.00	17.50	29,544
30 Sep 10	17.01000 -0.01	17.50	17.01	17.50	10,450
29 Sep 10	17.02000 -0.10	17.50	17.02	17.50	732
28 Sep 10	17.12000 +0.00	17.50	17.12	17.50	2,656
27 Sep 10	17.12000 +0.12	17.50	17.12	17.50	858
24 Sep 10	17.00000 -0.30	17.75	17.00	17.75	82,812
23 Sep 10	17.30000 -0.89	17.75	17.30	17.75	17,491
22 Sep 10	18.18750 +0.84	18.19	17.75	17.75	28,578
21 Sep 10	17.35000 +0.00	17.75	17.35	17.75	401
16 Sep 10	17.35000 -0.40	17.75	17.35	17.75	9,586
15 Sep 10	17.75000 -0.35	17.75	17.75	17.75	166,000
14 Sep 10	18.10000 +1.08	18.10	17.75	17.75	287,242
13 Sep 10	17.02500 -0.98	17.75	17.02	17.75	9,394
09 Sep 10	18.00000 +0.05	18.00	17.75	17.75	18,931
08 Sep 10	17.95000 -0.05	17.95	17.75	17.75	10,974
07 Sep 10	18.00000 +0.80	18.00	17.75	17.75	30,000
06 Sep 10	17.20000 +0.00	17.75	17.20	17.75	1,991
03 Sep 10	17.20000 +0.00	17.75	17.20	17.75	10,000
02 Sep 10	17.20000 +0.00	17.75	17.20	17.75	25,949
01 Sep 10	17.20000 -0.80	17.75	17.20	17.75	132,584
31 Aug 10	18.00000 +0.00	18.25	17.75	18.25	67,065
27 Aug 10	18.00500 -0.01	18.25	18.00	18.25	11,518
24 Aug 10	18.01000 +0.00	18.25	18.01	18.25	911
23 Aug 10	18.01000 +0.01	18.25	18.01	18.25	60,780
20 Aug 10	18.00500 -0.18	18.25	18.00	18.25	10,000
19 Aug 10	18.18000 +0.17	18.25	18.18	18.25	27,906
18 Aug 10	18.01000 +0.00	18.25	18.01	18.25	110
17 Aug 10	18.01000 +0.01	18.25	18.01	18.25	14,266
16 Aug 10	18.00500 -0.01	18.25	18.00	18.25	61,652
13 Aug 10	18.01000 +0.01	18.25	18.01	18.25	9,972
12 Aug 10	18.00000 -0.21	18.50	18.00	18.50	13,543
10 Aug 10	18.21000 -0.09	18.50	18.21	18.50	23,026
09 Aug 10	18.30000 +0.30	18.50	18.30	18.50	18,844
06 Aug 10	18.00000 +0.00	18.50	18.00	18.50	103,025
05 Aug 10	18.00000 -0.75	18.50	18.00	18.50	102,701
04 Aug 10	18.75000 -0.25	18.75	18.50	18.50	32,847
03 Aug 10	19.00000 -1.71	20.50	18.50	20.50	50,641
02 Aug 10	20.71300 +0.71	20.71	20.50	20.50	48,000
30 Jul 10	20.00000 -0.05	20.50	20.00	20.50	116,326
29 Jul 10	20.05250 -0.20	20.50	20.05	20.50	75,478
28 Jul 10	20.25000 +0.93	20.50	19.50	19.50	261,733
27 Jul 10	19.31500 +0.82	20.50	17.75	17.75	211,505
26 Jul 10	18.50000 +2.50	18.50	17.00	17.00	87,891
23 Jul 10	16.00000 +0.00	17.00	15.75	15.75	62,570
22 Jul 10	16.00000 +0.89	16.00	15.50	15.50	170,438
21 Jul 10	15.11000 -0.78	15.50	15.11	15.50	20,000
16 Jul 10	15.89000 +0.73	15.89	15.50	15.50	15,576
15 Jul 10	15.16000 -1.16	15.75	15.16	15.75	31,547
14 Jul 10	16.32000 +0.82	16.32	15.75	15.75	518
13 Jul 10	15.50000 +0.19	16.00	15.50	16.00	20,360
12 Jul 10	15.31250 -0.14	16.00	15.31	16.00	25,198
08 Jul 10	15.45000 +0.07	16.00	15.45	15.75	52,637
06 Jul 10	15.37500 +0.10	16.00	15.38	15.75	125,091
05 Jul 10	15.27500 -0.41	16.00	15.27	16.00	10,323
02 Jul 10	15.68000 +0.00	16.00	15.68	16.00	3,000
01 Jul 10	15.68000 +0.31	16.00	15.68	16.00	381
30 Jun 10	15.37500 -0.32	16.00	15.38	16.00	5,796
29 Jun 10	15.70000 +0.20	16.00	15.50	16.00	99,069
28 Jun 10	15.50000 -0.54	16.50	15.50	16.50	159,008
25 Jun 10	16.03750 -0.21	16.50	16.04	16.50	565
24 Jun 10	16.25000 -0.02	16.50	16.25	16.50	23,014
23 Jun 10	16.27500 +0.02	16.50	16.27	16.50	10,913
21 Jun 10	16.25000 +0.00	16.75	16.25	16.75	50,000
18 Jun 10	16.25000 -0.36	16.75	16.25	16.75	103,274
17 Jun 10	16.61000 -0.01	16.75	16.61	16.75	309,068
16 Jun 10	16.61750 +0.07	16.75	16.50	16.50	203,770
15 Jun 10	16.55000 +0.05	16.75	16.50	16.75	593,563
14 Jun 10	16.50500 -0.75	17.25	16.50	17.25	86,554
11 Jun 10	17.25000 +0.00	17.25	17.25	17.25	3,711
10 Jun 10	17.25000 -0.40	17.75	17.25	17.75	56,905
08 Jun 10	17.65000 +0.02	18.00	17.65	18.00	1,618
07 Jun 10	17.62500 +0.13	18.00	17.63	18.00	48,124
03 Jun 10	17.50000 -0.74	18.00	17.50	18.00	22,135
02 Jun 10	18.23500 +0.59	18.24	18.00	18.00	3,000
01 Jun 10	17.65000 +0.00	18.00	17.65	18.00	2,579
27 May 10	17.65000 +0.05	18.00	17.65	18.00	9,660
26 May 10	17.60500 +0.00	18.00	17.60	18.00	20,379
25 May 10	17.60500 -0.75	18.25	17.60	18.25	253,929
24 May 10	18.35000 +0.52	18.35	18.25	18.25	2,646
21 May 10	17.82500 -0.07	18.25	17.83	18.25	39,249
20 May 10	17.90000 -1.10	18.25	17.90	18.25	13,041
19 May 10	19.00000 +1.00	19.00	18.00	18.00	154,585
18 May 10	18.00000 -0.23	18.00	17.75	17.75	549,006
17 May 10	18.23000 +1.23	18.23	17.50	17.50	154,516
14 May 10	17.00000 -0.03	17.50	17.00	17.50	25,458
13 May 10	17.03000 +0.32	17.75	17.00	17.00	292,783
10 May 10	16.71500 -0.32	17.25	16.50	17.25	104,073
07 May 10	17.03000 -0.11	17.25	17.03	17.25	51,693
06 May 10	17.14000 +0.14	17.25	17.14	17.25	4,826
05 May 10	17.00000 -0.05	17.50	17.00	17.50	109,417
04 May 10	17.05000 -0.85	17.50	17.05	17.50	2,953
30 Apr 10	17.90000 +0.52	17.90	17.50	17.50	50,988
29 Apr 10	17.37500 +0.20	17.50	17.38	17.50	48,732
28 Apr 10	17.17000 -0.62	18.00	17.17	18.00	294,673
27 Apr 10	17.78750 -1.46	19.00	17.75	19.00	230,009
26 Apr 10	19.25000 +0.25	19.25	19.00	19.00	59,703
23 Apr 10	19.00000 -0.99	19.50	19.00	19.50	295,274
22 Apr 10	19.98500 +0.99	19.99	17.75	17.75	235,669
21 Apr 10	19.00000 +2.50	19.00	15.75	15.75	280,543
20 Apr 10	16.50000 +0.75	16.50	15.50	15.50	165,298
19 Apr 10	15.75000 +1.25	15.75	13.50	13.50	193,731
16 Apr 10	14.50000 +2.50	14.50	12.75	12.75	429,625
15 Apr 10	12.00000 +0.01	12.75	11.75	11.75	229,184
14 Apr 10	11.99000 +0.49	11.99	11.75	11.75	32,067
13 Apr 10	11.50000 +0.00	11.75	11.50	11.50	118,718
12 Apr 10	11.50000 +0.20	11.50	11.25	11.25	101,296
09 Apr 10	11.30000 -0.06	11.30	11.25	11.25	4,270
07 Apr 10	11.35750 +0.16	11.36	11.25	11.25	10,000
06 Apr 10	11.20000 -0.05	11.25	11.20	11.25	87,010
01 Apr 10	11.25000 +0.06	11.25	11.25	11.25	240,044
31 Mar 10	11.19000 +0.19	11.25	11.19	11.25	85,990
29 Mar 10	11.00000 -0.07	11.25	11.00	11.25	127,384
26 Mar 10	11.06700 +0.32	11.25	11.07	11.25	11,240
25 Mar 10	10.75000 -0.25	11.25	10.75	11.25	868,959
24 Mar 10	11.00000 -0.12	11.25	11.00	11.25	475,000
23 Mar 10	11.11800 +0.37	11.25	11.00	11.00	764,888
22 Mar 10	10.75000 +0.88	11.00	10.50	10.50	1,851,080
19 Mar 10	9.87500 +0.07	10.50	9.88	10.50	2,828
18 Mar 10	9.80000 -0.35	10.50	9.80	10.50	46,530
17 Mar 10	10.15000 -0.02	10.50	10.15	10.25	94,793
16 Mar 10	10.17000 +0.67	10.25	10.17	10.25	32,582
15 Mar 10	9.50000 -0.73	10.25	9.50	10.25	3,584
12 Mar 10	10.23500 +0.73	10.25	10.23	10.25	39,700
11 Mar 10	9.50000 +0.00	10.25	9.50	10.25	9,570
10 Mar 10	9.50000 -0.55	10.50	9.50	10.50	31,509
09 Mar 10	10.05000 +0.04	10.50	10.05	10.50	9,489
08 Mar 10	10.00700 +0.01	10.50	10.01	10.50	15,166
05 Mar 10	10.00000 -0.10	10.75	10.00	10.75	97,653
04 Mar 10	10.10000 +0.03	10.75	10.10	10.75	29,389
03 Mar 10	10.07500 -0.93	10.75	10.07	10.50	2,233
02 Mar 10	11.00000 +0.93	11.00	10.50	10.50	136,793
01 Mar 10	10.07500 -0.93	10.75	10.07	10.75	1,100
26 Feb 10	11.00000 +0.93	11.00	10.75	10.75	112,954
25 Feb 10	10.07500 +0.07	10.75	10.07	10.75	26,189
24 Feb 10	10.00000 +0.00	10.75	10.00	10.75	100,000
23 Feb 10	10.00000 -0.15	10.75	10.00	10.75	244,504
22 Feb 10	10.15000 +0.07	10.75	10.15	10.75	146,179
19 Feb 10	10.08000 +0.00	10.75	10.08	10.75	13,562
18 Feb 10	10.08000 -1.42	10.75	10.08	10.75	231
17 Feb 10	11.50000 +1.42	11.50	10.75	10.75	172,346
15 Feb 10	10.07500 -0.23	10.75	10.07	10.75	22,818
12 Feb 10	10.30000 -0.70	10.75	10.30	10.75	40,944
10 Feb 10	11.00000 +0.70	11.00	10.75	10.75	10,000
09 Feb 10	10.30000 +0.00	10.75	10.30	10.75	13,947
08 Feb 10	10.30000 -0.20	10.75	10.30	10.75	2,485
05 Feb 10	10.50000 +0.00	10.75	10.50	10.75	20,000
04 Feb 10	10.50000 -0.63	10.75	10.50	10.75	152,349
03 Feb 10	11.12500 +0.94	11.13	10.75	10.75	17,866
02 Feb 10	10.18000 +0.18	10.75	10.18	10.75	69,472
01 Feb 10	10.00000 -0.15	10.75	10.00	10.75	11,600
29 Jan 10	10.15000 -1.75	11.25	10.15	11.25	838,247
28 Jan 10	11.90000 +1.30	11.90	11.25	11.25	124,416
27 Jan 10	10.60000 -1.21	11.25	10.60	11.25	220,000
26 Jan 10	11.81000 +1.31	11.81	11.25	11.25	20,000
25 Jan 10	10.50000 -0.03	11.25	10.50	11.25	36,576
22 Jan 10	10.53000 -0.28	11.50	10.53	11.50	108,937
21 Jan 10	10.81300 -0.94	11.50	10.81	11.50	806
20 Jan 10	11.75000 +0.94	11.75	11.50	11.50	25,295
19 Jan 10	10.81300 -0.21	11.50	10.81	11.50	24,936
18 Jan 10	11.02000 +0.00	11.50	11.02	11.50	113,527
15 Jan 10	11.02000 -0.48	11.50	11.02	11.50	1,434
14 Jan 10	11.50000 -0.10	12.00	11.50	12.00	24,300
13 Jan 10	11.60000 +0.10	12.00	11.60	12.00	47,601
12 Jan 10	11.50000 -0.50	12.00	11.50	12.00	29,000
08 Jan 10	12.00000 +0.39	12.00	12.00	12.00	285,269
07 Jan 10	11.61300 +0.09	12.00	11.61	12.00	7,383
06 Jan 10	11.52000 -0.92	12.25	11.52	12.25	147,744
05 Jan 10	12.44000 +0.36	12.44	12.25	12.25	12,271
31 Dec 09	12.07500 -0.11	12.25	12.07	12.25	618
30 Dec 09	12.18000 +0.00	12.25	12.18	12.25	2,877

GlobaLimitedata PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	66.30000 +0.00	67.60	65.10	67.00	289,141
21 Oct 26	66.30000 +1.30	67.00	63.70	63.80	1,417,663
20 Oct 26	65.00000 +0.00	67.60	62.40	65.80	950,719
19 Oct 26	65.00000 -2.00	67.20	64.20	65.70	473,366
16 Oct 26	67.00000 +2.10	67.50	64.78	65.00	1,468,762
15 Oct 26	64.90000 +2.90	64.90	61.30	61.85	2,029,663
14 Oct 26	62.00000 -0.40	63.00	61.30	63.00	418,591
13 Oct 26	62.40000 -0.70	64.00	61.10	64.00	660,236
12 Oct 26	63.10000 +3.80	63.40	58.90	60.20	2,196,170
09 Oct 26	59.30000 +0.30	61.22	59.30	60.10	1,169,472
08 Oct 26	59.00000 -1.10	61.20	59.00	61.20	426,963
07 Oct 26	60.10000 +0.30	60.50	59.00	59.00	270,718
06 Oct 26	59.80000 +0.10	60.50	59.00	59.00	1,035,727
05 Oct 26	59.70000 +0.40	59.90	59.00	59.40	1,361,192
02 Oct 26	59.30000 -0.80	61.40	59.00	59.90	1,392,941
01 Oct 26	60.10000 +1.30	60.70	57.90	58.60	2,344,766
30 Sep 26	58.80000 +1.20	59.10	54.20	58.30	3,606,805
29 Sep 26	57.60000 -1.10	59.00	57.30	58.00	2,472,543
28 Sep 26	58.70000 +0.70	59.30	57.86	58.00	1,465,650
25 Sep 26	58.00000 +0.40	59.60	58.00	58.70	1,429,212
24 Sep 26	57.60000 -1.90	60.60	57.50	60.60	2,745,225
23 Sep 26	59.50000 -0.50	60.90	59.00	59.80	970,237
22 Sep 26	60.00000 +0.70	60.90	59.20	59.50	4,068,317
21 Sep 26	59.30000 -0.60	60.60	59.30	60.30	872,831
18 Sep 26	59.90000 +1.10	61.00	58.00	58.70	3,351,662
17 Sep 26	58.80000 +1.40	59.60	57.70	58.50	2,485,706
16 Sep 26	57.40000 +1.30	58.50	56.31	56.40	5,187,811
15 Sep 26	56.10000 -2.10	59.00	55.60	59.00	7,555,571
14 Sep 26	58.20000 -13.40	66.00	52.61	66.00	15,727,415
11 Sep 26	71.60000 +2.00	71.60	67.70	69.90	2,205,329
10 Sep 26	69.60000 +1.10	70.20	68.30	69.80	1,226,541
09 Sep 26	68.50000 -2.40	71.43	68.50	71.20	1,030,393
08 Sep 26	70.90000 -1.30	73.00	70.10	73.00	771,520
07 Sep 26	72.20000 -1.90	75.00	71.40	74.20	1,113,281
04 Sep 26	74.10000 -3.80	78.50	73.20	78.40	1,714,697
03 Sep 26	77.90000 +1.40	78.00	76.00	78.00	681,456
02 Sep 26	76.50000 -0.70	79.30	74.68	78.40	1,110,818
01 Sep 26	77.20000 -6.80	84.60	76.90	84.60	1,219,791
28 Aug 26	84.00000 -0.30	85.80	82.70	85.80	9,399,653
27 Aug 26	84.30000 +0.30	84.90	82.40	82.40	398,098
26 Aug 26	84.00000 +1.10	85.90	83.50	84.50	1,218,042
25 Aug 26	82.90000 -1.30	84.80	81.38	84.20	561,178
24 Aug 26	84.20000 -0.10	85.50	84.00	84.40	645,838
21 Aug 26	84.30000 +0.90	84.60	82.79	84.30	1,424,416
20 Aug 26	83.40000 -1.60	86.00	82.70	84.00	1,366,945
19 Aug 26	85.00000 +1.30	86.50	82.10	82.10	2,285,587
18 Aug 26	83.70000 -0.30	85.00	82.50	82.50	972,173
17 Aug 26	84.00000 +0.40	85.20	83.10	85.20	1,114,349
14 Aug 26	83.60000 +1.10	84.90	82.20	83.90	1,422,700
13 Aug 26	82.50000 -4.40	87.33	82.50	86.50	1,589,714
12 Aug 26	86.90000 +1.00	87.40	85.00	87.40	18,643,032
11 Aug 26	85.90000 +0.10	86.35	84.10	85.00	688,322
10 Aug 26	85.80000 -1.00	87.30	84.30	86.50	502,310
07 Aug 26	86.80000 +2.80	87.00	84.40	85.60	488,811
06 Aug 26	84.00000 +0.70	86.70	81.70	81.70	764,761
05 Aug 26	83.30000 +0.40	84.70	81.30	83.50	1,670,188
04 Aug 26	82.90000 +1.90	83.89	79.50	79.50	1,457,554
03 Aug 26	81.00000 +1.70	82.13	78.20	80.80	1,392,867
31 Jul 26	79.30000 -0.40	80.40	79.00	79.70	623,576
30 Jul 26	79.70000 -4.30	84.26	79.65	84.00	1,091,086
29 Jul 26	84.00000 +1.90	85.24	80.50	82.50	1,883,228
28 Jul 26	82.10000 +4.30	82.50	78.50	78.50	1,958,387
27 Jul 26	77.80000 +4.30	78.10	74.40	74.90	940,427
24 Jul 26	73.50000 -0.30	75.70	71.90	74.00	934,442
23 Jul 26	73.80000 +1.10	74.40	72.40	74.10	889,307
22 Jul 26	72.70000 -1.30	74.50	72.70	74.00	1,378,051
21 Jul 26	74.00000 -0.90	75.90	73.30	74.00	750,497
20 Jul 26	74.90000 +0.90	75.67	73.10	73.10	894,017
17 Jul 26	74.00000 -1.10	76.00	73.70	76.00	480,040
16 Jul 26	75.10000 +1.10	76.30	71.40	73.00	2,202,487
15 Jul 26	74.00000 -1.00	75.40	73.00	73.60	3,103,825
14 Jul 26	75.00000 -0.30	76.70	73.00	76.70	754,297
13 Jul 26	75.30000 +0.90	77.00	74.14	75.00	2,455,142
10 Jul 26	74.40000 +1.10	75.30	72.10	74.50	1,098,279
09 Jul 26	73.30000 -3.40	76.32	70.72	74.50	2,462,348
08 Jul 26	76.70000 -3.30	81.50	73.90	81.50	1,694,574
07 Jul 26	80.00000 -0.10	81.10	79.30	80.40	812,267
06 Jul 26	80.10000 -0.30	82.40	78.90	81.40	665,783
03 Jul 26	80.40000 -0.60	82.59	80.30	82.00	1,103,884
02 Jul 26	81.00000 +2.20	81.00	77.70	77.70	1,016,534
01 Jul 26	78.80000 +4.10	79.20	74.90	75.10	990,119
30 Jun 26	74.70000 -2.60	79.20	74.70	78.80	1,717,278
29 Jun 26	77.30000 +0.40	82.60	76.50	76.50	1,853,284
26 Jun 26	76.90000 +1.90	77.30	73.70	74.20	1,085,282
25 Jun 26	75.00000 +0.40	76.60	74.10	76.00	1,570,891
24 Jun 26	74.60000 -3.80	78.90	74.60	78.00	1,611,142
23 Jun 26	78.40000 -2.30	83.21	77.10	82.00	1,861,406
22 Jun 26	80.70000 -4.50	87.00	80.70	86.00	1,570,186
19 Jun 26	85.20000 -5.90	92.00	85.20	92.00	12,163,511
18 Jun 26	91.10000 -1.40	92.70	88.00	91.80	977,612
17 Jun 26	92.50000 -0.10	94.40	90.80	94.40	679,215
16 Jun 26	92.60000 -5.60	99.20	92.40	98.70	994,705
15 Jun 26	98.20000 +3.50	100.00	95.00	96.50	1,534,563
12 Jun 26	94.70000 +2.50	98.50	90.50	90.50	1,833,288
11 Jun 26	92.20000 -0.70	95.20	92.00	92.50	955,809
10 Jun 26	92.90000 -2.70	96.80	92.90	96.50	1,073,399
09 Jun 26	95.60000 -7.80	101.40	95.40	101.40	2,286,315
08 Jun 26	103.40000 +0.40	104.40	101.23	102.60	655,671
05 Jun 26	103.00000 -0.80	108.40	102.60	103.80	753,957
04 Jun 26	103.80000 +2.40	104.40	101.00	101.00	859,565
03 Jun 26	101.40000 -3.60	107.00	101.40	107.00	1,239,876
02 Jun 26	105.00000 -5.40	112.00	104.20	112.00	1,675,446
01 Jun 26	110.40000 +3.80	111.80	105.40	105.40	953,374
29 May 26	106.60000 +1.80	106.80	104.20	106.20	2,077,277
28 May 26	104.80000 +2.40	106.60	101.60	101.80	723,107
27 May 26	102.40000 +0.40	103.85	101.00	102.00	411,381
26 May 26	102.00000 -0.40	103.80	102.00	103.80	471,156
22 May 26	102.40000 +1.40	103.94	101.40	102.00	1,344,424
21 May 26	101.00000 +2.00	102.00	98.10	98.80	1,538,890
20 May 26	99.00000 -1.80	100.78	99.00	100.00	1,108,465
19 May 26	100.80000 -0.20	105.40	99.40	101.40	3,076,295
18 May 26	101.00000 +0.00	102.80	100.80	102.80	2,560,149
15 May 26	101.00000 -1.00	104.00	101.00	101.20	419,867
14 May 26	102.00000 -0.20	104.20	100.93	104.20	1,025,935
13 May 26	102.20000 +0.40	104.00	101.60	103.60	1,677,678
12 May 26	101.80000 -1.80	105.00	101.80	105.00	580,845
11 May 26	103.60000 -0.80	106.20	103.60	106.00	850,721
08 May 26	104.40000 -3.60	110.00	104.00	110.00	6,256,168
07 May 26	108.00000 +5.40	110.80	100.92	102.60	2,708,501
06 May 26	102.60000 -8.20	112.00	102.60	112.00	1,929,404
05 May 26	110.80000 +1.60	111.60	108.40	110.00	1,912,698
01 May 26	109.20000 +0.80	111.60	108.40	109.40	2,241,072
30 Apr 26	108.40000 -2.40	113.40	108.40	112.00	1,677,531
29 Apr 26	110.80000 +4.20	111.68	106.96	107.00	1,946,885
28 Apr 26	106.60000 +1.60	107.96	104.60	107.00	1,605,049
27 Apr 26	105.00000 +1.80	107.00	103.20	105.00	1,597,062
24 Apr 26	103.20000 -1.20	105.00	103.00	103.00	1,267,609
23 Apr 26	104.40000 +3.60	104.80	99.68	101.20	2,898,246
22 Apr 26	100.80000 +2.20	102.00	98.55	99.00	4,020,213
21 Apr 26	98.60000 +5.30	102.00	93.00	93.50	3,200,530
20 Apr 26	93.30000 -1.70	95.10	92.90	93.20	622,795
17 Apr 26	95.00000 +3.30	95.40	90.94	92.00	2,108,950
16 Apr 26	91.70000 +5.20	91.80	86.47	88.10	1,125,358
15 Apr 26	86.50000 +1.00	89.40	85.88	87.00	805,007
14 Apr 26	85.50000 +3.50	86.47	82.80	82.80	1,077,511
13 Apr 26	82.00000 +0.60	83.30	80.61	82.90	321,632
10 Apr 26	81.40000 +2.40	83.00	80.30	80.40	482,345
09 Apr 26	79.00000 -1.00	81.50	78.00	81.50	637,800
08 Apr 26	80.00000 +3.00	82.40	78.40	80.10	1,718,617
07 Apr 26	77.00000 +0.40	78.30	76.00	78.00	777,415
02 Apr 26	76.60000 +4.40	77.40	70.80	72.60	1,178,392
01 Apr 26	72.20000 +0.00	74.00	70.80	73.40	1,014,685
31 Mar 26	72.20000 +6.20	73.40	65.84	67.20	2,146,785
30 Mar 26	66.00000 +2.40	66.20	60.60	64.00	820,151
27 Mar 26	63.60000 -3.20	67.00	63.40	67.00	759,228
26 Mar 26	66.80000 -1.00	67.20	65.80	67.00	511,305
25 Mar 26	67.80000 +0.60	68.80	67.00	67.40	564,666
24 Mar 26	67.20000 -0.60	68.48	66.60	68.20	596,541
23 Mar 26	67.80000 +1.40	69.40	64.34	67.60	913,433
20 Mar 26	66.40000 -2.00	70.80	66.36	69.20	903,926
19 Mar 26	68.40000 +1.00	69.00	65.70	67.20	2,683,809
18 Mar 26	67.40000 -1.40	69.80	67.40	67.60	591,101
17 Mar 26	68.80000 -0.80	70.63	67.40	69.40	566,812
16 Mar 26	69.60000 -1.20	72.00	68.60	70.00	613,122
13 Mar 26	70.80000 -0.20	71.71	68.80	70.40	700,826
12 Mar 26	71.00000 -2.80	74.60	70.40	73.80	825,465
11 Mar 26	73.80000 -1.40	75.60	73.80	75.00	1,053,877
10 Mar 26	75.20000 -2.80	80.60	74.40	78.80	1,487,007
09 Mar 26	78.00000 -1.20	80.00	76.80	78.00	1,661,070
06 Mar 26	79.20000 +0.40	83.00	78.60	78.80	2,617,394
05 Mar 26	78.80000 +4.60	80.00	74.60	74.60	1,499,344
04 Mar 26	74.20000 -3.20	78.20	74.00	77.80	3,247,665
03 Mar 26	77.40000 -7.00	84.60	77.40	83.60	2,071,889
02 Mar 26	84.40000 +0.00	87.00	82.80	83.80	2,859,419
27 Feb 26	84.40000 +2.80	86.40	79.40	82.00	3,701,731
26 Feb 26	81.60000 -0.40	82.80	80.29	81.00	4,599,965
25 Feb 26	82.00000 +6.00	82.20	74.60	77.00	4,631,276
24 Feb 26	76.00000 -6.00	81.65	76.00	81.00	2,209,607
23 Feb 26	82.00000 -2.80	86.40	81.28	86.40	1,464,378
20 Feb 26	84.80000 +0.60	86.20	83.80	85.60	4,407,695
19 Feb 26	84.20000 +0.60	84.80	82.40	84.00	1,477,099
18 Feb 26	83.60000 -1.20	86.40	81.80	86.40	4,324,504
17 Feb 26	84.80000 -0.40	86.80	83.60	86.80	1,161,910
16 Feb 26	85.20000 -2.00	87.81	84.40	87.00	1,461,551
13 Feb 26	87.20000 -0.40	88.64	86.60	86.80	1,101,516
12 Feb 26	87.60000 -3.40	90.72	86.62	90.60	2,208,739
11 Feb 26	91.00000 -4.80	95.34	89.60	94.00	1,273,746
10 Feb 26	95.80000 +1.00	96.20	93.40	94.00	2,412,091
09 Feb 26	94.80000 +0.60	97.20	93.00	93.00	2,592,280
06 Feb 26	94.20000 -0.20	94.80	92.79	94.80	1,244,490
05 Feb 26	94.40000 +0.60	95.40	93.00	93.40	1,776,283
04 Feb 26	93.80000 -1.80	97.05	93.00	95.00	6,050,198
03 Feb 26	95.60000 -9.90	105.67	95.00	105.00	6,765,787
02 Feb 26	105.50000 -0.50	108.00	104.00	108.00	2,113,209
30 Jan 26	106.00000 -0.50	108.50	105.30	108.50	1,134,223
29 Jan 26	106.50000 -2.50	111.00	106.50	109.00	2,067,692
28 Jan 26	109.00000 -3.00	112.07	109.00	112.00	2,462,667
27 Jan 26	112.00000 -3.00	115.83	111.00	115.00	1,350,310
26 Jan 26	115.00000 -1.50	118.50	115.00	117.00	2,063,090
23 Jan 26	116.50000 -4.00	123.00	116.50	122.50	3,744,135
22 Jan 26	120.50000 +1.00	123.00	117.50	117.50	1,764,135
21 Jan 26	119.50000 +2.00	120.00	115.00	117.00	1,375,069
20 Jan 26	117.50000 +0.00	119.00	115.50	117.50	1,662,259
19 Jan 26	117.50000 -2.50	119.00	117.38	118.50	687,978
16 Jan 26	120.00000 +2.00	121.00	117.00	118.00	1,415,237
15 Jan 26	118.00000 +3.50	118.50	114.50	114.50	2,718,874
14 Jan 26	114.50000 -3.50	118.75	111.50	116.00	3,800,873
13 Jan 26	118.00000 -3.00	123.50	118.00	120.50	1,115,672
12 Jan 26	121.00000 -2.00	126.00	120.50	123.00	1,794,140
09 Jan 26	123.00000 +2.50	125.00	119.50	119.50	1,401,598
08 Jan 26	120.50000 -0.50	122.00	118.40	119.00	1,211,464
07 Jan 26	121.00000 +1.00	121.50	117.50	119.50	2,181,027
06 Jan 26	120.00000 +2.00	120.00	116.00	116.00	1,535,608
05 Jan 26	118.00000 +2.50	118.00	114.00	116.00	1,371,671
02 Jan 26	115.50000 +5.00	116.50	109.50	111.00	622,861
31 Dec 25	110.50000 -0.50	111.00	109.00	109.50	238,576
30 Dec 25	111.00000 +1.00	112.00	109.00	112.00	309,536
29 Dec 25	110.00000 +1.00	111.88	109.22	111.00	319,563
24 Dec 25	109.00000 -0.50	110.84	108.50	108.50	49,134
23 Dec 25	109.50000 +0.50	112.00	109.00	110.50	245,196
22 Dec 25	109.00000 +1.50	109.50	107.00	107.00	452,887
19 Dec 25	107.50000 -1.00	110.50	107.00	110.50	2,466,887
18 Dec 25	108.50000 +2.00	110.00	106.00	107.50	3,309,033
17 Dec 25	106.50000 -0.50	109.04	104.50	108.50	1,730,093
16 Dec 25	107.00000 -2.00	111.00	106.50	111.00	825,076
15 Dec 25	109.00000 -0.50	112.50	108.00	108.00	1,078,489
12 Dec 25	109.50000 +0.00	111.92	107.50	111.00	532,598
11 Dec 25	109.50000 +0.50	111.94	108.00	110.00	1,594,361
10 Dec 25	109.00000 +1.00	110.00	107.50	109.50	876,740
09 Dec 25	108.00000 +1.00	110.00	106.22	107.50	639,465
08 Dec 25	107.00000 -1.50	110.00	106.50	110.00	540,308
05 Dec 25	108.50000 +1.00	109.60	107.00	107.00	461,695
04 Dec 25	107.50000 +1.50	108.50	105.00	107.50	541,049
03 Dec 25	106.00000 -5.50	112.87	106.00	111.00	1,144,846
02 Dec 25	111.50000 -6.00	119.00	110.50	119.00	4,610,446
01 Dec 25	117.50000 +0.00	118.90	116.50	117.00	3,756,715
28 Nov 25	117.50000 +0.00	120.50	117.00	117.00	1,357,013
27 Nov 25	117.50000 -2.00	119.50	116.50	117.50	844,383
26 Nov 25	119.50000 +0.00	121.00	116.50	120.00	3,067,005
25 Nov 25	119.50000 +8.00	120.00	111.56	112.00	5,662,676
24 Nov 25	111.50000 +11.70	112.50	102.00	102.00	7,806,466
21 Nov 25	99.80000 +0.80	100.42	97.00	98.00	5,005,343
20 Nov 25	99.00000 -1.00	102.00	98.79	100.50	1,386,185
19 Nov 25	100.00000 +0.40	103.00	99.00	99.00	2,626,091
18 Nov 25	99.60000 -3.40	104.00	99.00	102.00	1,763,817
17 Nov 25	103.00000 +0.00	104.00	102.00	103.00	1,320,406
14 Nov 25	103.00000 +0.00	104.50	100.50	102.50	2,785,929
13 Nov 25	103.00000 +0.50	103.50	102.00	102.50	1,339,379
12 Nov 25	102.50000 -2.50	105.50	102.00	105.00	1,627,693
11 Nov 25	105.00000 +3.00	106.00	103.00	103.50	1,337,311
10 Nov 25	102.00000 -0.50	104.50	100.40	103.00	2,054,396
07 Nov 25	102.50000 -2.50	106.40	101.00	105.50	874,372
06 Nov 25	105.00000 -3.00	111.00	104.50	109.50	3,886,147
05 Nov 25	108.00000 +2.50	108.50	105.00	105.50	1,393,240
04 Nov 25	105.50000 -1.00	106.50	104.00	104.50	1,846,118
03 Nov 25	106.50000 -2.50	109.50	104.60	107.00	1,261,094
31 Oct 25	109.00000 +1.50	110.50	105.50	107.50	1,045,585
30 Oct 25	107.50000 -2.00	110.50	107.50	108.50	5,111,788
29 Oct 25	109.50000 -4.50	115.50	108.88	113.00	3,568,221
28 Oct 25	114.00000 +1.50	115.00	111.00	112.50	1,273,426
27 Oct 25	112.50000 -4.50	119.00	112.00	115.50	3,692,981
24 Oct 25	117.00000 +4.00	117.00	112.00	113.00	2,238,373
23 Oct 25	113.00000 -6.50	118.88	112.00	118.50	2,956,213
22 Oct 25	119.50000 +6.50	120.00	110.60	112.50	6,218,194
21 Oct 25	113.00000 -3.00	117.00	112.00	117.00	2,564,062
20 Oct 25	116.00000 -4.50	118.00	107.00	114.50	5,160,017
17 Oct 25	120.50000 -1.50	122.50	119.00	120.00	1,707,398
16 Oct 25	122.00000 +0.50	124.00	119.00	122.50	6,513,879
15 Oct 25	121.50000 +3.00	122.50	118.00	120.00	3,619,500
14 Oct 25	118.50000 -6.00	127.00	118.00	125.00	1,169,238
13 Oct 25	124.50000 +2.00	127.50	123.00	124.50	574,846
10 Oct 25	122.50000 -4.50	129.00	122.00	129.00	555,755
09 Oct 25	127.00000 -1.00	129.42	126.00	128.00	490,852
08 Oct 25	128.00000 -1.00	131.50	127.50	131.50	3,012,105
07 Oct 25	129.00000 +1.50	130.48	126.72	127.00	546,255
06 Oct 25	127.50000 -4.00	133.90	127.50	131.00	799,665
03 Oct 25	131.50000 -2.00	135.50	129.00	134.50	879,692
02 Oct 25	133.50000 +5.00	133.50	127.80	128.50	803,480
01 Oct 25	128.50000 +5.00	130.50	122.50	122.50	2,811,144
30 Sep 25	123.50000 -1.00	124.55	120.50	124.00	1,789,281
29 Sep 25	124.50000 -2.50	129.29	124.50	129.00	2,610,597
26 Sep 25	127.00000 -1.00	129.50	124.17	126.00	1,517,335
25 Sep 25	128.00000 -6.50	135.50	127.00	135.00	1,559,078
24 Sep 25	134.50000 +2.00	135.00	131.00	131.00	1,451,186
23 Sep 25	132.50000 +0.50	136.79	131.00	131.00	1,833,003
22 Sep 25	132.00000 -6.00	141.50	132.00	140.50	1,514,380
19 Sep 25	138.00000 -7.50	145.83	138.00	145.50	4,191,353
18 Sep 25	145.50000 -4.50	150.50	145.50	150.00	2,093,753
17 Sep 25	150.00000 +0.00	152.84	150.00	150.50	1,068,970
16 Sep 25	150.00000 +0.00	152.50	150.00	151.00	1,265,462
15 Sep 25	150.00000 -1.50	153.00	149.50	150.00	1,462,674
12 Sep 25	151.50000 +1.00	154.00	150.24	150.50	1,986,136
11 Sep 25	150.50000 +4.50	151.50	143.50	143.50	2,564,232
10 Sep 25	146.00000 +0.50	150.00	142.00	145.00	21,640,812
09 Sep 25	145.50000 +10.00	147.50	134.00	134.00	2,406,425
08 Sep 25	135.50000 -2.00	139.50	130.38	138.00	1,032,768
05 Sep 25	137.50000 +4.00	140.00	132.50	133.00	703,849
04 Sep 25	133.50000 +1.50	134.80	130.00	132.50	580,435
03 Sep 25	132.00000 +1.50	133.50	130.49	130.50	401,745
02 Sep 25	130.50000 -6.50	137.50	130.00	135.50	907,774
01 Sep 25	137.00000 +3.00	138.45	133.63	135.50	401,339
29 Aug 25	134.00000 +0.50	136.00	132.00	136.00	622,970
28 Aug 25	133.50000 +3.00	133.50	130.50	130.50	529,813
27 Aug 25	130.50000 -3.00	134.00	130.50	132.50	418,898
26 Aug 25	133.50000 -0.50	134.50	131.50	133.50	664,797
22 Aug 25	134.00000 +5.50	134.00	128.00	128.00	500,636
21 Aug 25	128.50000 -1.50	132.00	128.00	128.50	655,133
20 Aug 25	130.00000 -3.00	133.50	130.00	133.50	1,021,984
19 Aug 25	133.00000 +1.50	135.00	130.50	130.50	591,370
18 Aug 25	131.50000 +0.50	134.50	129.00	131.00	2,999,985
15 Aug 25	131.00000 -2.00	134.50	131.00	133.00	306,155
14 Aug 25	133.00000 +1.50	134.50	131.00	133.00	1,183,606
13 Aug 25	131.50000 +1.50	133.00	128.00	129.50	1,189,942
12 Aug 25	130.00000 -3.00	135.50	128.50	133.00	1,031,540
11 Aug 25	133.00000 -3.50	137.50	133.00	135.00	1,515,168
08 Aug 25	136.50000 -2.00	139.63	135.52	139.50	1,673,165
07 Aug 25	138.50000 -1.50	142.50	137.50	142.50	1,443,327
06 Aug 25	140.00000 -2.50	144.00	138.50	143.50	2,769,063
05 Aug 25	142.50000 +0.00	147.34	140.52	143.00	1,714,964
04 Aug 25	142.50000 +0.50	144.50	140.00	141.00	335,943
01 Aug 25	142.00000 +0.50	142.50	138.00	140.00	1,572,300
31 Jul 25	141.50000 -0.50	142.60	139.00	140.00	708,159
30 Jul 25	142.00000 -3.00	146.50	142.00	145.00	2,271,966
29 Jul 25	145.00000 +0.50	146.00	143.25	145.50	808,667
28 Jul 25	144.50000 +0.00	146.00	143.00	145.00	3,135,407
25 Jul 25	144.50000 +3.00	145.00	141.00	142.50	685,099
24 Jul 25	141.50000 +2.00	142.90	137.00	140.00	1,134,554
23 Jul 25	139.50000 +2.50	141.00	137.19	137.50	1,358,269
22 Jul 25	137.00000 -2.50	139.50	136.00	139.00	1,635,110
21 Jul 25	139.50000 -0.50	140.95	138.00	139.00	1,022,073
18 Jul 25	140.00000 +4.00	140.50	135.98	136.00	1,025,407
17 Jul 25	136.00000 -7.50	144.00	135.50	141.00	1,737,176
16 Jul 25	143.50000 -2.50	145.50	143.00	145.00	2,392,488
15 Jul 25	146.00000 -0.50	146.16	137.00	144.00	1,743,556
14 Jul 25	146.50000 +6.50	147.00	140.00	140.00	895,314
11 Jul 25	140.00000 +1.00	141.50	137.50	138.50	4,587,442
10 Jul 25	139.00000 -1.00	141.50	138.50	140.00	1,829,925
09 Jul 25	140.00000 +0.00	141.50	139.00	139.00	5,587,023
08 Jul 25	140.00000 -2.50	143.00	139.50	142.00	1,702,843
07 Jul 25	142.50000 +0.50	143.50	140.49	142.00	1,755,524
04 Jul 25	142.00000 -2.00	144.40	142.00	144.00	713,235
03 Jul 25	144.00000 +2.00	144.50	142.00	144.50	3,255,985
02 Jul 25	142.00000 -3.50	145.81	140.50	145.00	738,185
01 Jul 25	145.50000 -2.00	149.72	145.00	146.00	1,382,649
30 Jun 25	147.50000 -3.50	152.00	147.50	152.00	456,060
27 Jun 25	151.00000 +4.00	151.50	144.50	144.50	449,678
26 Jun 25	147.00000 +2.00	149.00	145.00	146.00	2,504,172
25 Jun 25	145.00000 -1.00	147.20	144.00	146.00	786,412
24 Jun 25	146.00000 +0.00	149.00	145.50	147.00	1,271,388
23 Jun 25	146.00000 -0.50	147.82	145.00	146.50	653,744
20 Jun 25	146.50000 -1.50	150.50	146.50	148.50	1,746,948
19 Jun 25	148.00000 -1.50	149.00	147.00	148.50	333,379
18 Jun 25	149.50000 +1.00	149.85	147.80	149.50	559,941
17 Jun 25	148.50000 +1.00	150.00	145.00	147.00	2,996,173
16 Jun 25	147.50000 +1.50	149.27	144.50	146.00	1,382,955
13 Jun 25	146.00000 -8.50	154.46	146.00	152.50	2,581,927
12 Jun 25	154.50000 -0.50	157.82	152.50	156.50	6,417,606
11 Jun 25	155.00000 -17.50	156.00	143.00	148.00	18,403,334
10 Jun 25	172.50000 +0.50	176.50	170.18	172.00	4,924,464
09 Jun 25	172.00000 +0.00	175.50	170.52	173.00	2,816,043
06 Jun 25	172.00000 +0.00	174.00	170.00	172.00	3,612,579
05 Jun 25	172.00000 -2.00	175.54	171.34	175.00	624,322
04 Jun 25	174.00000 -1.00	177.38	174.00	175.00	617,504
03 Jun 25	175.00000 -3.50	178.74	174.00	177.50	1,038,655
02 Jun 25	178.50000 -0.50	179.85	175.50	178.50	347,181
30 May 25	179.00000 -2.00	181.00	176.00	180.00	2,346,445
29 May 25	181.00000 -4.00	185.00	180.00	181.50	2,133,982
28 May 25	185.00000 -3.00	186.00	179.00	183.00	3,035,150
27 May 25	188.00000 -1.50	190.50	186.00	187.50	1,067,597
23 May 25	189.50000 -0.50	192.72	184.50	190.00	1,590,236
22 May 25	190.00000 -4.00	194.85	189.50	192.00	1,651,617
21 May 25	194.00000 +2.00	196.50	190.00	192.50	392,737
20 May 25	192.00000 +5.50	192.00	185.38	186.50	2,369,519
19 May 25	186.50000 -1.50	190.50	185.00	190.50	1,151,483
16 May 25	188.00000 +0.50	190.00	185.50	188.50	880,799
15 May 25	187.50000 -0.50	190.00	186.50	186.50	711,487
14 May 25	188.00000 -4.50	194.00	187.00	194.00	935,883
13 May 25	192.50000 +1.50	194.24	189.00	190.00	1,164,689
12 May 25	191.00000 +3.00	192.50	185.00	185.00	2,119,993
09 May 25	188.00000 -0.50	190.76	185.50	185.50	830,264
08 May 25	188.50000 +3.50	189.50	182.00	188.00	1,375,797
07 May 25	185.00000 -3.00	188.88	179.50	187.00	4,162,071
06 May 25	188.00000 -7.00	195.00	185.00	191.00	2,788,470
02 May 25	195.00000 +1.00	197.00	191.00	191.00	4,465,709
01 May 25	194.00000 +16.50	194.00	177.00	177.00	3,884,222
30 Apr 25	177.50000 +42.50	184.38	137.00	138.50	13,422,763
29 Apr 25	135.00000 -2.00	138.50	134.00	136.50	1,401,929
28 Apr 25	137.00000 -1.50	140.00	136.00	140.00	1,314,599
25 Apr 25	138.50000 -5.50	144.00	137.50	142.50	1,679,545
24 Apr 25	144.00000 +4.00	144.00	139.00	139.50	2,658,941
23 Apr 25	140.00000 +2.00	142.50	138.00	138.00	1,665,688
22 Apr 25	138.00000 -1.50	140.50	137.80	139.00	1,550,837
17 Apr 25	139.50000 +1.50	140.00	136.00	136.50	2,345,595
16 Apr 25	138.00000 -1.50	143.50	137.00	139.00	1,567,463
15 Apr 25	139.50000 -3.50	144.10	139.00	143.00	1,410,955
14 Apr 25	143.00000 +5.00	145.50	135.50	135.50	1,451,820
11 Apr 25	138.00000 +0.00	139.00	136.50	136.50	605,246
10 Apr 25	138.00000 +6.00	139.50	134.38	139.50	1,512,231
09 Apr 25	132.00000 -5.00	135.80	131.50	135.00	1,053,766
08 Apr 25	137.00000 +1.00	139.00	133.50	137.00	1,034,854
07 Apr 25	136.00000 +0.00	136.00	128.00	132.00	1,468,068
04 Apr 25	136.00000 -5.00	145.00	133.00	145.00	1,456,391
03 Apr 25	141.00000 -3.00	144.00	140.50	141.00	1,223,472
02 Apr 25	144.00000 -2.50	148.00	143.00	147.50	1,035,376
01 Apr 25	146.50000 -1.00	152.00	146.50	148.00	1,601,220
31 Mar 25	147.50000 -2.50	150.50	145.49	148.00	1,206,015
28 Mar 25	150.00000 +3.00	152.00	146.50	150.00	943,962
27 Mar 25	147.00000 -2.00	150.00	146.50	148.50	1,900,404
26 Mar 25	149.00000 +0.00	151.50	148.00	148.00	1,033,218
25 Mar 25	149.00000 -2.00	154.00	149.00	151.00	1,393,658
24 Mar 25	151.00000 -2.00	154.84	149.89	152.50	1,160,543
21 Mar 25	153.00000 -1.50	158.50	152.00	155.00	2,269,222
20 Mar 25	154.50000 -1.00	157.00	152.50	154.50	1,532,474
19 Mar 25	155.50000 +0.50	158.70	153.50	156.50	1,236,817
18 Mar 25	155.00000 +1.50	156.00	150.00	153.50	2,185,171
17 Mar 25	153.50000 -4.50	160.00	153.50	158.00	2,119,897
14 Mar 25	158.00000 -3.00	162.50	158.00	160.00	1,051,083
13 Mar 25	161.00000 -2.00	166.50	160.00	166.50	1,637,631
12 Mar 25	163.00000 +3.00	166.00	160.00	161.00	1,758,178
11 Mar 25	160.00000 -3.00	166.50	156.50	163.50	1,982,109
10 Mar 25	163.00000 -20.00	188.00	163.00	188.00	2,145,689
07 Mar 25	183.00000 +4.00	183.00	175.50	178.50	1,965,179
06 Mar 25	179.00000 -1.50	183.88	179.00	180.00	1,013,238
05 Mar 25	180.50000 -3.50	187.50	180.50	183.00	1,108,840
04 Mar 25	184.00000 -9.50	194.50	183.00	193.00	2,011,168
03 Mar 25	193.50000 +6.00	195.00	189.00	190.00	1,845,410
28 Feb 25	187.50000 -6.00	195.50	187.50	195.50	7,118,396
27 Feb 25	193.50000 +0.00	199.00	192.00	199.00	1,118,352
26 Feb 25	193.50000 -0.50	197.00	192.75	194.50	1,048,561
25 Feb 25	194.00000 +3.00	195.00	190.50	195.00	1,523,453
24 Feb 25	191.00000 -0.50	194.00	190.00	191.50	713,303
21 Feb 25	191.50000 -1.50	196.00	191.00	194.00	837,713
20 Feb 25	193.00000 -1.50	196.33	193.00	196.00	894,029
19 Feb 25	194.50000 +0.00	196.50	193.50	194.50	680,510
18 Feb 25	194.50000 -0.50	199.00	194.50	197.00	1,563,394
17 Feb 25	195.00000 +0.00	200.02	193.00	198.00	1,472,036
14 Feb 25	195.00000 -1.00	199.00	195.00	199.00	760,945
13 Feb 25	196.00000 -1.50	200.00	196.00	198.00	1,351,962
12 Feb 25	197.50000 -3.50	209.00	197.50	202.00	1,858,288
11 Feb 25	201.00000 +1.50	202.00	197.50	199.00	1,749,380
10 Feb 25	199.50000 +3.50	204.00	197.50	204.00	591,071
07 Feb 25	196.00000 -1.50	200.00	195.00	197.50	4,219,341
06 Feb 25	197.50000 +12.00	214.00	194.50	197.00	1,218,810
05 Feb 25	185.50000 +3.50	187.20	178.00	183.00	2,339,597
04 Feb 25	182.00000 +1.00	184.00	179.00	179.00	496,160
03 Feb 25	181.00000 +3.00	181.50	172.00	175.00	1,349,064
31 Jan 25	178.00000 +0.00	180.00	177.40	180.00	674,350
30 Jan 25	178.00000 +0.50	178.61	175.95	176.50	335,767
29 Jan 25	177.50000 -1.00	180.00	176.50	177.00	892,134
28 Jan 25	178.50000 -1.50	181.50	177.50	180.00	404,070
27 Jan 25	180.00000 -1.50	184.00	178.00	184.00	636,775
24 Jan 25	181.50000 +0.00	181.88	179.78	181.00	192,340
23 Jan 25	181.50000 +1.00	184.00	177.00	177.00	371,473
22 Jan 25	180.50000 -2.00	187.50	179.00	187.50	231,243
21 Jan 25	182.50000 -1.00	185.00	181.00	181.00	192,405
20 Jan 25	183.50000 -2.50	187.72	182.50	187.50	253,479
17 Jan 25	186.00000 +0.00	187.50	181.50	187.00	155,595
16 Jan 25	186.00000 +2.00	187.50	181.50	184.50	657,290
15 Jan 25	184.00000 +0.50	185.00	181.00	185.00	481,708
14 Jan 25	183.50000 -5.50	188.00	177.07	188.00	1,075,396
13 Jan 25	189.00000 -12.00	201.00	188.00	201.00	305,713
10 Jan 25	201.00000 -4.00	205.00	197.87	205.00	614,321
09 Jan 25	205.00000 -1.00	209.00	201.00	203.00	569,453
08 Jan 25	206.00000 -2.00	211.00	204.00	209.00	554,367
07 Jan 25	208.00000 +6.00	210.00	201.75	202.00	1,195,220
06 Jan 25	202.00000 -1.00	204.00	200.00	204.00	246,349
03 Jan 25	203.00000 +6.50	204.00	196.50	197.00	607,050
02 Jan 25	196.50000 +7.50	197.00	185.32	190.00	1,256,714
31 Dec 24	189.00000 +1.50	190.00	185.00	185.00	487,256
30 Dec 24	187.50000 +2.50	188.00	182.75	188.00	188,414
27 Dec 24	185.00000 -0.50	188.00	182.00	188.00	255,750
24 Dec 24	185.50000 -1.50	187.50	184.00	187.50	53,084
23 Dec 24	187.00000 +2.00	188.00	182.50	188.00	310,052
20 Dec 24	185.00000 -2.50	187.13	181.50	182.00	463,489
19 Dec 24	187.50000 +3.00	187.50	184.00	185.00	440,129
18 Dec 24	184.50000 -1.50	187.05	184.00	186.00	504,242
17 Dec 24	186.00000 +0.00	188.00	185.00	188.00	698,848
16 Dec 24	186.00000 -2.00	192.00	182.45	186.00	1,143,168
13 Dec 24	188.00000 +0.00	188.50	185.67	188.50	403,100
12 Dec 24	188.00000 -1.00	191.00	187.00	191.00	916,924
11 Dec 24	189.00000 -1.00	190.00	187.50	189.00	674,206
10 Dec 24	190.00000 -4.00	195.00	189.00	195.00	713,838
09 Dec 24	194.00000 -4.00	200.00	193.02	200.00	464,733
06 Dec 24	198.00000 -2.00	203.00	196.50	201.00	407,664
05 Dec 24	200.00000 -8.00	203.00	200.00	202.00	645,553
04 Dec 24	208.00000 +5.00	208.00	201.00	202.00	471,852
03 Dec 24	203.00000 +1.00	203.00	201.00	202.00	433,877
02 Dec 24	202.00000 +0.00	203.00	201.00	202.00	365,760
29 Nov 24	202.00000 +0.00	202.20	201.00	202.00	98,042
28 Nov 24	202.00000 -1.00	203.00	201.00	202.00	538,302
27 Nov 24	203.00000 +1.00	203.00	201.00	201.50	738,048
26 Nov 24	202.00000 -2.00	207.00	200.00	204.50	601,594
25 Nov 24	204.00000 -2.00	207.00	202.65	204.50	932,685
22 Nov 24	206.00000 -1.00	208.00	202.55	206.50	447,494
21 Nov 24	207.00000 +0.00	207.00	206.00	206.50	371,079
20 Nov 24	207.00000 +1.00	207.00	206.00	206.50	905,682
19 Nov 24	206.00000 -11.00	207.00	206.00	206.50	402,706
18 Nov 24	217.00000 +10.00	217.00	206.03	206.50	2,308,697
15 Nov 24	207.00000 +1.00	207.00	205.05	206.50	454,739
14 Nov 24	206.00000 -1.00	208.00	205.00	206.50	457,462
13 Nov 24	207.00000 +5.00	207.80	200.00	201.50	764,783
12 Nov 24	202.00000 -2.00	203.00	200.00	201.50	174,291
11 Nov 24	204.00000 +2.50	204.00	200.25	201.50	798,853
08 Nov 24	201.50000 -0.50	203.80	200.00	201.00	819,204
07 Nov 24	202.00000 +2.00	202.00	196.50	196.50	389,410
06 Nov 24	200.00000 +2.00	200.00	195.00	197.50	1,862,913
05 Nov 24	198.00000 -1.00	203.00	195.00	200.00	209,170
04 Nov 24	199.00000 -3.00	203.00	198.00	201.50	871,274
01 Nov 24	202.00000 -1.00	202.00	202.00	202.00	1,003,796
31 Oct 24	203.00000 +0.00	204.00	203.00	204.00	3,553,416
30 Oct 24	203.00000 +6.00	210.00	199.00	199.00	3,259,561
29 Oct 24	197.00000 +1.00	197.00	197.00	197.00	682,022
28 Oct 24	196.00000 +5.00	196.00	190.50	190.50	950,629
25 Oct 24	191.00000 +2.00	191.65	187.00	189.50	663,177
24 Oct 24	189.00000 +6.00	191.92	183.00	183.00	419,333
23 Oct 24	183.00000 +3.00	183.85	178.08	180.00	477,019
22 Oct 24	180.00000 +7.00	180.00	172.10	173.00	1,354,609
21 Oct 24	173.00000 -1.00	176.92	173.00	174.00	886,863
18 Oct 24	174.00000 -17.00	190.70	173.00	190.70	2,295,285
17 Oct 24	191.00000 -2.50	193.50	190.00	193.50	454,722
16 Oct 24	193.50000 -2.50	197.10	192.00	197.10	431,793
15 Oct 24	196.00000 -2.50	199.94	196.00	198.50	475,606
14 Oct 24	198.50000 +0.00	199.94	197.00	198.50	305,387
11 Oct 24	198.50000 +0.00	198.50	197.00	198.50	310,406
10 Oct 24	198.50000 -2.00	200.00	197.10	199.00	318,824
09 Oct 24	200.50000 +2.50	201.90	198.00	200.50	257,102
08 Oct 24	198.00000 -2.50	200.00	198.00	200.00	377,701
07 Oct 24	200.50000 +0.50	203.00	198.00	203.00	333,832
04 Oct 24	200.00000 -3.00	206.00	200.00	205.00	366,603
03 Oct 24	203.00000 +1.00	205.81	202.00	205.00	442,667
02 Oct 24	202.00000 -2.00	206.00	202.00	204.00	276,370
01 Oct 24	204.00000 -3.00	205.00	203.38	205.00	210,349
30 Sep 24	207.00000 +1.00	209.00	203.38	207.00	241,235
27 Sep 24	206.00000 -1.00	209.00	205.00	207.00	981,861
26 Sep 24	207.00000 +0.00	209.00	205.50	207.00	526,135
25 Sep 24	207.00000 +0.00	209.00	205.00	208.00	404,936
24 Sep 24	207.00000 -1.00	210.00	207.00	208.50	423,384
23 Sep 24	208.00000 +1.00	210.00	207.00	208.50	674,717
20 Sep 24	207.00000 +0.00	210.00	207.00	208.50	1,286,981
19 Sep 24	207.00000 +0.00	208.50	207.00	208.50	353,127
18 Sep 24	207.00000 -1.00	210.00	207.00	208.50	175,967
17 Sep 24	208.00000 -1.00	209.80	207.00	209.50	926,201
16 Sep 24	209.00000 +0.00	210.00	208.50	209.50	510,681
13 Sep 24	209.00000 +0.00	211.00	209.00	210.50	231,463
12 Sep 24	209.00000 -1.50	211.00	209.00	210.50	736,784
11 Sep 24	210.50000 +1.50	212.00	209.00	210.50	87,325
10 Sep 24	209.00000 +0.00	212.00	209.00	210.50	412,697
09 Sep 24	209.00000 -1.00	212.00	208.40	210.00	408,890
06 Sep 24	210.00000 -8.00	218.00	208.00	218.00	376,692
05 Sep 24	218.00000 -4.00	224.00	218.00	222.00	242,085
04 Sep 24	222.00000 +0.00	224.00	220.00	223.00	543,956
03 Sep 24	222.00000 -5.00	228.00	222.00	227.00	501,916
02 Sep 24	227.00000 +0.00	230.00	224.00	228.00	261,015
30 Aug 24	227.00000 +2.00	230.00	224.05	226.00	405,078
29 Aug 24	225.00000 +3.00	226.75	222.00	222.00	455,777
28 Aug 24	222.00000 +1.00	227.00	221.25	221.50	458,549
27 Aug 24	221.00000 -1.00	223.00	220.00	221.50	747,525
23 Aug 24	222.00000 +0.00	223.00	219.00	221.50	712,707
22 Aug 24	222.00000 +0.00	223.00	220.00	221.50	787,969
21 Aug 24	222.00000 +0.00	223.00	221.41	221.50	1,015,137
20 Aug 24	222.00000 +1.00	223.00	220.00	221.50	979,093
19 Aug 24	221.00000 +0.00	222.70	220.00	220.00	883,151
16 Aug 24	221.00000 +3.00	222.00	218.50	219.50	1,170,802
15 Aug 24	218.00000 -1.00	220.00	217.00	218.50	843,203
14 Aug 24	219.00000 +1.00	220.00	217.00	218.50	605,103
13 Aug 24	218.00000 -3.50	225.00	216.00	221.50	1,087,237
12 Aug 24	221.50000 -1.00	225.00	215.50	222.50	1,300,736
09 Aug 24	222.50000 +4.50	222.50	217.00	218.50	1,287,998
08 Aug 24	218.00000 +1.00	220.00	208.00	210.00	2,076,095
07 Aug 24	217.00000 +8.50	217.00	205.00	208.50	3,210,936
06 Aug 24	208.50000 +3.50	210.00	204.00	206.00	1,094,319
05 Aug 24	205.00000 -9.00	214.00	204.70	212.50	986,025
02 Aug 24	214.00000 +0.00	217.00	212.00	214.50	908,634
01 Aug 24	214.00000 -1.00	217.00	212.00	214.50	1,716,183
31 Jul 24	215.00000 -2.00	218.00	212.00	218.00	1,461,484
30 Jul 24	217.00000 +3.00	217.00	214.00	215.50	283,560
29 Jul 24	214.00000 +0.00	217.00	213.62	215.00	277,353
26 Jul 24	214.00000 -0.50	217.00	212.00	214.50	311,558
25 Jul 24	214.50000 +0.50	216.25	212.00	214.50	318,794
24 Jul 24	214.00000 +4.00	217.00	214.00	216.00	538,883
23 Jul 24	210.00000 -7.00	216.70	210.00	216.00	290,388
22 Jul 24	217.00000 +0.50	217.19	215.00	216.50	108,387
19 Jul 24	216.50000 -0.50	216.70	215.00	216.00	167,279
18 Jul 24	217.00000 +2.00	217.00	215.00	216.00	113,600
17 Jul 24	215.00000 -0.50	217.00	214.00	215.50	178,167
16 Jul 24	215.50000 -0.50	217.00	214.00	216.00	129,494
15 Jul 24	216.00000 +0.50	217.00	214.00	215.50	234,315
12 Jul 24	215.50000 -10.50	216.17	210.00	214.50	301,286
11 Jul 24	226.00000 +10.00	226.00	213.00	215.00	189,695
10 Jul 24	216.00000 -0.50	218.00	213.21	216.50	587,549
09 Jul 24	216.50000 +3.50	217.40	213.84	214.00	1,571,154
08 Jul 24	213.00000 -3.00	217.00	213.00	215.00	544,772
05 Jul 24	216.00000 +0.00	218.00	213.50	217.00	206,373
04 Jul 24	216.00000 -1.00	218.00	216.00	217.00	281,295
03 Jul 24	217.00000 +1.00	218.00	215.70	216.00	898,966
02 Jul 24	216.00000 +1.00	220.00	215.00	217.50	1,112,333
01 Jul 24	215.00000 -3.00	221.00	215.00	219.00	1,593,671
28 Jun 24	218.00000 -1.00	221.00	217.00	219.00	295,543
27 Jun 24	219.00000 -2.50	223.00	217.20	221.50	203,123
26 Jun 24	221.50000 -0.50	223.00	220.00	222.00	284,041
25 Jun 24	222.00000 -5.00	228.00	221.00	227.00	170,650
24 Jun 24	227.00000 +2.00	233.00	226.00	228.00	133,881
21 Jun 24	225.00000 +2.00	230.00	221.00	223.00	356,330
20 Jun 24	223.00000 +0.00	225.00	221.00	223.00	238,940
19 Jun 24	223.00000 +0.00	223.40	221.00	223.00	276,603
18 Jun 24	223.00000 +15.00	228.00	221.00	224.50	82,821
17 Jun 24	208.00000 -19.00	228.00	208.00	226.50	235,221
14 Jun 24	227.00000 -2.00	230.00	221.35	229.00	1,561,314
13 Jun 24	229.00000 +1.50	230.00	225.00	227.50	731,035
12 Jun 24	227.50000 +4.00	230.00	223.00	223.50	221,159
11 Jun 24	223.50000 +0.50	225.00	220.00	223.00	136,797
10 Jun 24	223.00000 -0.50	226.00	220.00	223.50	1,352,915
07 Jun 24	223.50000 +0.00	226.00	221.00	223.50	126,576
06 Jun 24	223.50000 +1.50	226.00	221.00	223.50	91,613
05 Jun 24	222.00000 +3.00	227.00	221.00	223.50	384,197
04 Jun 24	219.00000 -4.00	224.00	219.00	223.00	2,245,581
03 Jun 24	223.00000 +3.00	225.00	222.00	222.50	204,498
31 May 24	220.00000 -2.00	225.00	220.00	224.00	255,928
30 May 24	222.00000 -6.00	225.00	222.00	224.00	620,301
29 May 24	228.00000 +0.00	230.00	223.00	228.00	3,098,148
28 May 24	228.00000 +0.00	230.00	226.00	228.00	316,358
24 May 24	228.00000 +0.00	230.00	226.00	228.00	140,660
23 May 24	228.00000 +1.00	230.00	225.00	227.00	427,989
22 May 24	227.00000 +1.00	228.40	225.00	226.50	201,497
21 May 24	226.00000 -2.00	230.00	225.00	228.50	603,895
20 May 24	228.00000 -4.50	234.00	227.00	233.00	4,809,682
17 May 24	232.50000 -4.50	238.00	230.00	238.00	8,038,039
16 May 24	237.00000 -1.00	240.00	229.54	238.00	8,005,350
15 May 24	238.00000 +5.50	240.00	232.15	233.50	974,146
14 May 24	232.50000 -4.50	238.00	230.00	237.50	2,092,218
13 May 24	237.00000 -6.00	244.00	237.00	243.00	907,052
10 May 24	243.00000 +5.00	245.00	235.00	236.50	5,919,491
09 May 24	238.00000 +5.00	238.00	232.00	232.50	821,153
08 May 24	233.00000 +2.00	233.00	228.00	230.00	372,548
07 May 24	231.00000 +7.00	232.00	222.00	222.00	1,982,287
03 May 24	224.00000 +1.00	224.00	219.00	220.00	370,511
02 May 24	223.00000 +10.00	223.00	213.10	214.00	3,104,182
01 May 24	213.00000 +1.00	215.00	211.00	212.00	1,245,613
30 Apr 24	212.00000 +0.00	213.00	210.00	211.50	618,945
29 Apr 24	212.00000 +4.00	213.00	208.00	208.00	1,198,823
26 Apr 24	208.00000 +1.00	208.00	202.00	207.00	1,486,143
25 Apr 24	207.00000 -0.50	210.00	207.00	208.50	527,635
24 Apr 24	207.50000 -2.00	210.00	206.00	209.50	1,248,142
23 Apr 24	209.50000 +1.50	210.00	206.00	207.00	580,929
22 Apr 24	208.00000 +8.00	208.01	201.25	201.50	296,681
19 Apr 24	200.00000 -1.50	203.00	198.00	200.50	436,248
18 Apr 24	201.50000 +1.50	203.00	200.00	201.50	2,038,414
17 Apr 24	200.00000 +5.00	201.90	192.25	193.50	999,196
16 Apr 24	195.00000 +2.00	195.00	190.00	192.50	215,316
15 Apr 24	193.00000 +2.00	195.00	189.92	190.50	437,485
12 Apr 24	191.00000 +1.00	193.00	188.13	190.00	136,874
11 Apr 24	190.00000 -2.00	192.00	188.00	191.00	157,925
10 Apr 24	192.00000 +7.00	192.67	185.00	186.50	240,879
09 Apr 24	185.00000 -1.00	188.00	181.50	185.50	161,318
08 Apr 24	186.00000 +2.50	186.00	183.00	183.50	267,470
05 Apr 24	183.50000 -0.50	187.52	181.00	183.00	435,102
04 Apr 24	184.00000 +2.00	186.40	180.00	181.00	366,072
03 Apr 24	182.00000 +1.00	182.00	180.00	181.00	408,100
02 Apr 24	181.00000 -1.00	184.00	180.00	182.00	213,751
28 Mar 24	182.00000 -4.00	187.00	181.88	185.00	144,296
27 Mar 24	186.00000 +1.00	187.00	185.00	186.00	1,611,900
26 Mar 24	185.00000 -2.00	190.00	185.00	185.50	986,806
25 Mar 24	187.00000 +2.50	187.02	184.00	184.50	696,859
22 Mar 24	184.50000 +3.50	186.00	182.00	183.00	459,029
21 Mar 24	181.00000 -2.50	185.00	180.00	181.50	293,151
20 Mar 24	183.50000 -2.00	188.00	182.55	185.50	289,043
19 Mar 24	185.50000 +0.50	187.75	183.00	185.50	310,207
18 Mar 24	185.00000 +1.00	188.00	183.00	185.50	139,509
15 Mar 24	184.00000 +3.50	186.50	178.00	180.50	14,872,984
14 Mar 24	180.50000 +0.50	183.00	179.60	181.00	360,043
13 Mar 24	180.00000 -2.00	183.00	180.00	181.50	776,675
12 Mar 24	182.00000 +0.50	183.00	179.00	181.00	268,446
11 Mar 24	181.50000 +1.50	183.00	178.00	179.00	432,480
08 Mar 24	180.00000 +8.00	180.00	172.10	172.50	1,497,187
07 Mar 24	172.00000 +0.00	175.02	170.00	170.00	10,887,949
06 Mar 24	172.00000 +1.00	172.00	169.00	171.00	509,905
05 Mar 24	171.00000 -1.00	176.00	168.05	174.00	1,105,177
04 Mar 24	172.00000 -6.00	183.00	172.00	181.50	1,390,863
01 Mar 24	178.00000 -1.00	180.00	178.00	178.50	524,336
29 Feb 24	179.00000 -4.00	187.00	178.00	185.00	1,029,427
28 Feb 24	183.00000 -4.00	188.00	183.00	186.50	160,056
27 Feb 24	187.00000 -1.00	190.00	185.00	188.00	111,867
26 Feb 24	188.00000 +0.00	189.50	186.55	188.00	279,746
23 Feb 24	188.00000 +1.00	190.00	186.00	188.00	257,234
22 Feb 24	187.00000 -8.00	197.00	185.00	195.00	153,192
21 Feb 24	195.00000 -1.50	198.00	193.00	196.50	134,891
20 Feb 24	196.50000 -0.50	196.82	195.00	196.82	66,827
19 Feb 24	197.00000 -1.50	200.00	196.00	198.50	26,458
16 Feb 24	198.50000 -2.00	202.00	197.00	200.50	68,697
15 Feb 24	200.50000 +0.00	202.00	198.00	200.50	53,825
14 Feb 24	200.50000 +2.00	201.25	197.70	198.50	408,110
13 Feb 24	198.50000 +2.00	200.00	195.00	196.50	592,909
12 Feb 24	196.50000 +0.00	198.00	195.88	196.50	141,709
09 Feb 24	196.50000 +0.00	197.04	195.27	196.50	106,068
08 Feb 24	196.50000 +0.50	198.00	195.00	196.00	198,079
07 Feb 24	196.00000 -3.50	202.00	195.00	199.50	130,691
06 Feb 24	199.50000 -0.50	202.00	197.00	200.00	23,352
05 Feb 24	200.00000 +0.00	202.00	198.00	200.00	490,330
02 Feb 24	200.00000 +0.50	202.00	197.00	199.50	164,097
01 Feb 24	199.50000 -1.50	205.00	195.00	201.00	580,891
31 Jan 24	201.00000 -1.00	205.00	197.00	201.00	12,477,735
30 Jan 24	202.00000 +2.00	205.00	196.50	198.50	377,173
29 Jan 24	200.00000 -2.50	205.00	198.05	203.50	223,434
26 Jan 24	202.50000 -0.50	203.70	200.50	201.50	223,579
25 Jan 24	203.00000 +3.50	205.00	199.50	199.50	1,700,943
24 Jan 24	199.50000 +0.00	201.00	198.55	199.50	903,652
23 Jan 24	199.50000 +4.50	200.90	193.00	195.50	1,021,207
22 Jan 24	195.00000 -1.00	196.00	191.00	193.50	315,507
19 Jan 24	196.00000 -1.50	200.00	191.55	197.50	210,890
18 Jan 24	197.50000 +0.50	200.00	194.88	197.50	344,201
17 Jan 24	197.00000 -5.00	204.00	194.88	202.00	197,239
16 Jan 24	202.00000 -2.00	204.00	197.50	202.00	261,501
15 Jan 24	204.00000 +9.00	204.00	200.00	202.00	137,548
12 Jan 24	195.00000 -12.50	210.00	195.00	207.50	1,024,745
11 Jan 24	207.50000 -6.00	218.00	205.00	216.50	576,067
10 Jan 24	213.50000 +0.00	217.00	210.00	213.50	623,849
09 Jan 24	213.50000 -0.50	218.00	210.00	214.00	831,737
08 Jan 24	214.00000 -1.00	218.00	210.00	214.00	99,876
05 Jan 24	215.00000 +2.00	220.00	210.00	210.00	1,824,760
04 Jan 24	213.00000 +16.00	213.00	197.00	197.50	513,229
03 Jan 24	197.00000 +1.00	199.00	195.00	196.00	115,609
02 Jan 24	196.00000 +0.00	197.00	195.00	196.00	62,983
29 Dec 23	196.00000 +0.00	197.00	190.00	196.00	358,668
28 Dec 23	196.00000 -1.00	197.00	195.00	195.00	186,465
27 Dec 23	197.00000 +3.50	197.00	191.47	193.50	133,215
22 Dec 23	193.50000 +0.00	197.00	190.00	193.50	93,557
21 Dec 23	193.50000 +33.50	205.00	186.30	192.50	1,207,851
20 Dec 23	160.00000 +7.50	160.00	150.00	151.50	3,276,969
19 Dec 23	152.50000 +1.00	153.04	147.00	151.50	524,716
18 Dec 23	151.50000 -0.50	153.00	149.10	149.10	91,991
15 Dec 23	152.00000 +3.00	152.50	148.66	149.00	188,651
14 Dec 23	149.00000 +0.00	152.50	148.66	149.00	265,614
13 Dec 23	149.00000 +0.00	153.00	147.56	149.00	140,390
12 Dec 23	149.00000 +0.00	153.00	145.00	149.00	154,059
11 Dec 23	149.00000 -4.00	152.50	145.00	149.00	116,177
08 Dec 23	153.00000 +3.00	153.00	146.10	150.00	184,565
07 Dec 23	150.00000 -1.50	153.00	147.00	151.50	83,832
06 Dec 23	151.50000 +0.50	153.00	150.38	151.50	57,928
05 Dec 23	151.00000 -0.50	153.00	150.00	151.50	474,973
04 Dec 23	151.50000 +0.00	153.00	150.00	151.50	301,606
01 Dec 23	151.50000 +0.50	153.00	151.35	151.50	132,011
30 Nov 23	151.00000 -0.50	153.00	150.00	151.50	210,390
29 Nov 23	151.50000 -1.50	153.00	151.33	151.50	271,596
28 Nov 23	153.00000 +0.50	155.00	150.00	152.50	1,165,223
27 Nov 23	152.50000 -1.00	159.44	150.00	153.50	93,059
24 Nov 23	153.50000 +1.00	155.00	152.00	152.50	150,121
23 Nov 23	152.50000 +1.00	155.00	150.00	151.50	241,139
22 Nov 23	151.50000 +0.00	153.00	150.00	151.50	227,784
21 Nov 23	151.50000 +1.50	158.00	150.00	154.00	552,395
20 Nov 23	150.00000 -2.50	155.35	150.00	152.50	601,323
17 Nov 23	152.50000 -1.00	157.00	150.00	153.50	639,089
16 Nov 23	153.50000 -2.00	157.00	152.00	155.50	572,797
15 Nov 23	155.50000 +0.00	157.00	154.74	155.50	193,859
14 Nov 23	155.50000 +1.00	157.25	152.00	154.50	377,148
13 Nov 23	154.50000 +0.00	160.00	153.00	154.50	372,830
10 Nov 23	154.50000 -3.00	160.00	153.66	157.50	289,312
09 Nov 23	157.50000 -0.50	160.00	156.00	158.00	178,232
08 Nov 23	158.00000 -2.00	162.00	156.00	160.00	292,196
07 Nov 23	160.00000 +0.00	162.00	158.00	159.00	307,142
06 Nov 23	160.00000 +1.50	162.00	157.00	157.50	349,585
03 Nov 23	158.50000 +5.00	160.00	152.00	153.50	154,159
02 Nov 23	153.50000 +2.50	155.00	152.00	152.00	98,260
01 Nov 23	151.00000 +1.00	153.00	146.50	150.00	505,898
31 Oct 23	150.00000 +1.50	155.00	148.84	148.84	386,853
30 Oct 23	148.50000 +1.00	150.00	145.00	147.50	155,633
27 Oct 23	147.50000 +0.00	149.00	146.88	147.50	46,683
26 Oct 23	147.50000 +0.00	149.20	147.00	147.50	737,889
25 Oct 23	147.50000 +2.50	150.00	145.34	146.00	1,451,033
24 Oct 23	145.00000 +3.50	146.50	140.00	141.50	154,986
23 Oct 23	141.50000 +0.00	142.75	141.00	141.50	270,157
20 Oct 23	141.50000 -2.50	142.98	141.50	141.50	586,985
19 Oct 23	144.00000 +0.00	144.00	138.10	143.50	264,620
18 Oct 23	144.00000 +0.00	144.80	143.25	144.00	319,277
17 Oct 23	144.00000 +0.00	145.00	143.00	144.00	373,385
16 Oct 23	144.00000 +0.00	145.00	143.00	144.00	98,902
13 Oct 23	144.00000 +0.00	144.56	142.38	143.00	250,746
12 Oct 23	144.00000 +0.50	145.00	140.00	143.50	328,549
11 Oct 23	143.50000 +1.00	144.00	140.00	142.50	406,216
10 Oct 23	142.50000 +10.50	145.00	132.00	135.00	120,613
09 Oct 23	132.00000 -14.00	145.00	132.00	145.00	545,381
06 Oct 23	146.00000 -1.50	150.00	142.00	147.50	172,044
05 Oct 23	147.50000 +0.00	150.00	145.00	147.50	68,442
04 Oct 23	147.50000 -4.50	155.00	145.00	152.50	122,630
03 Oct 23	152.00000 +0.00	152.90	150.00	152.00	19,677
02 Oct 23	152.00000 +0.00	154.00	150.88	152.00	68,747
29 Sep 23	152.00000 +0.00	154.00	150.00	152.00	42,666
28 Sep 23	152.00000 -3.00	158.00	150.60	157.50	99,629
27 Sep 23	155.00000 -2.50	160.00	155.00	157.50	52,532
26 Sep 23	157.50000 +0.00	158.98	155.00	157.50	239,432
25 Sep 23	157.50000 +0.00	158.98	155.00	157.50	53,848
22 Sep 23	157.50000 +0.00	158.99	157.21	157.50	66,679
21 Sep 23	157.50000 +0.00	160.00	155.00	157.50	1,094,487
20 Sep 23	157.50000 +0.00	160.00	157.01	157.50	37,466
19 Sep 23	157.50000 +0.00	160.00	155.00	157.50	29,302
18 Sep 23	157.50000 -0.50	158.00	155.00	157.50	446,359
15 Sep 23	158.00000 +0.50	160.00	155.00	157.50	139,732
14 Sep 23	157.50000 +0.00	159.50	155.00	157.50	31,160
13 Sep 23	157.50000 +0.00	160.00	157.20	157.50	482,651
12 Sep 23	157.50000 +4.00	160.00	150.00	153.50	113,958
11 Sep 23	153.50000 +0.00	157.00	153.50	153.50	129,873
08 Sep 23	153.50000 +0.00	157.00	150.00	153.50	23,372
07 Sep 23	153.50000 -0.50	157.00	150.00	153.50	1,990,257
06 Sep 23	154.00000 -1.00	157.80	154.00	154.00	1,866,263
05 Sep 23	155.00000 +2.50	158.00	150.00	152.50	5,977,471
04 Sep 23	152.50000 -2.50	160.00	150.00	155.00	143,114
01 Sep 23	155.00000 +0.00	158.00	152.50	155.00	425,656
31 Aug 23	155.00000 -2.50	160.00	154.00	157.50	925,891
30 Aug 23	157.50000 +0.00	160.00	155.00	157.50	283,567
29 Aug 23	157.50000 +0.00	160.00	155.00	157.50	46,781
25 Aug 23	157.50000 +0.00	160.00	155.00	157.50	155,860
24 Aug 23	157.50000 +0.00	160.00	157.00	157.50	132,660
23 Aug 23	157.50000 +0.00	160.00	155.00	157.50	165,167
22 Aug 23	157.50000 +0.00	160.00	155.00	157.50	86,621
21 Aug 23	157.50000 -3.50	158.88	155.00	157.50	25,436
18 Aug 23	161.00000 +3.50	161.00	155.00	157.50	52,931
17 Aug 23	157.50000 +0.00	160.00	155.00	157.50	11,956
16 Aug 23	157.50000 +0.00	160.00	155.00	157.50	362,278
15 Aug 23	157.50000 +0.00	159.40	155.00	157.50	178,243
14 Aug 23	157.50000 -3.50	162.00	157.50	161.00	104,466
11 Aug 23	161.00000 -1.50	165.00	160.00	162.50	613,301
10 Aug 23	162.50000 -0.50	163.00	161.00	163.00	132,577
09 Aug 23	163.00000 +0.50	163.00	161.20	163.00	58,593
08 Aug 23	162.50000 +0.50	164.00	160.00	161.50	1,646,350
07 Aug 23	162.00000 +0.50	163.00	160.00	161.50	365,498
04 Aug 23	161.50000 +0.00	163.00	160.00	161.50	29,129
03 Aug 23	161.50000 -1.00	165.00	160.00	162.50	108,409
02 Aug 23	162.50000 +0.00	165.00	160.00	162.50	446,264
01 Aug 23	162.50000 +0.00	165.00	160.00	162.50	324,345
31 Jul 23	162.50000 +1.00	170.00	160.50	164.00	570,999
28 Jul 23	161.50000 -6.00	167.39	161.00	167.39	205,121
27 Jul 23	167.50000 -6.00	173.00	165.27	173.00	53,645
26 Jul 23	173.50000 +0.60	174.00	171.30	172.50	12,460
25 Jul 23	172.90001 -0.70	173.60	170.80	173.60	72,586
24 Jul 23	173.60001 -2.10	176.01	172.23	175.70	196,157
21 Jul 23	175.70000 +0.70	176.40	175.01	175.70	113,907
20 Jul 23	175.00000 +0.00	177.80	173.88	175.00	443,086
19 Jul 23	175.00000 +2.10	176.40	173.60	173.60	590,543
18 Jul 23	172.90001 +0.00	175.00	170.80	172.90	205,364
17 Jul 23	172.90001 +0.00	174.72	172.90	172.90	2,979
14 Jul 23	172.90001 +0.00	174.72	172.90	172.90	49,171
13 Jul 23	172.90001 +1.40	174.72	171.92	171.92	37,700
12 Jul 23	171.50000 +0.00	175.00	171.50	171.50	34,693
11 Jul 23	171.50000 +0.00	172.90	170.72	171.50	3,493
10 Jul 23	171.50000 +0.00	173.32	170.24	171.50	35,643
07 Jul 23	171.50000 +0.00	173.88	169.68	171.50	38,586
06 Jul 23	171.50000 +0.00	173.32	169.40	171.50	25,557
05 Jul 23	171.50000 +0.00	173.53	169.40	171.50	36,186
04 Jul 23	171.50000 +0.00	171.50	168.00	171.50	103,343
03 Jul 23	171.50000 +0.00	175.00	168.00	171.50	44,129
30 Jun 23	171.50000 -1.40	174.94	169.75	172.90	68,464
29 Jun 23	172.90001 -3.50	176.40	169.54	172.90	45,179
28 Jun 23	176.40001 -0.70	176.40	168.00	176.40	1,636,279
27 Jun 23	177.10001 +0.00	177.10	175.14	177.10	43,079
26 Jun 23	177.10001 +0.00	177.10	175.00	177.10	185,664
23 Jun 23	177.10001 +0.00	177.10	175.00	177.10	72,014
22 Jun 23	177.10001 +0.00	179.20	175.00	177.10	88,743
21 Jun 23	177.10001 +0.00	177.10	175.56	177.10	3,380,029
20 Jun 23	177.10001 +0.00	178.36	175.04	177.10	73,943
19 Jun 23	177.10001 -3.50	179.20	176.93	177.10	474,014
16 Jun 23	180.60001 +3.50	180.60	176.43	177.10	92,521
15 Jun 23	177.10001 +0.00	179.16	175.00	177.10	536,243
14 Jun 23	177.10001 -2.80	179.90	172.90	179.20	184,643
13 Jun 23	179.90001 +0.00	179.90	178.08	179.20	69,643
12 Jun 23	179.90001 +0.00	181.86	177.80	179.20	87,357
09 Jun 23	179.90001 -1.40	181.30	178.30	180.60	142,014
08 Jun 23	181.30000 +0.00	184.80	179.90	180.60	129,843
07 Jun 23	181.30000 -1.40	186.20	177.87	182.00	172,779
06 Jun 23	182.70000 +0.00	185.50	179.76	182.00	111,264
05 Jun 23	182.70000 +0.70	185.50	179.76	182.70	67,536
02 Jun 23	182.00000 -4.20	186.55	180.43	186.55	377,793
01 Jun 23	186.20000 -1.40	186.34	183.40	186.34	64,629
31 May 23	187.60001 +0.00	188.48	183.40	187.60	525,021
30 May 23	187.60001 +0.00	191.52	183.40	187.60	127,750
26 May 23	187.60001 +0.00	190.40	186.06	187.60	153,271
25 May 23	187.60001 +4.20	191.52	180.88	183.40	385,350
24 May 23	183.40001 +0.00	185.36	182.84	183.40	988,207
23 May 23	183.40001 +0.70	185.50	182.57	182.70	25,393
22 May 23	182.70000 +0.00	186.20	182.00	182.70	461,221
19 May 23	182.70000 +0.00	186.13	182.47	182.70	44,336
18 May 23	182.70000 +0.00	184.94	182.00	182.70	186,571
17 May 23	182.70000 +0.00	185.08	179.20	182.70	151,393
16 May 23	182.70000 +0.00	185.08	179.27	182.70	22,979
15 May 23	182.70000 +0.00	185.35	182.00	182.70	381,207
12 May 23	182.70000 +0.00	186.13	179.27	182.70	211,329
11 May 23	182.70000 +4.90	186.13	179.20	179.20	322,436
10 May 23	177.80000 +0.00	183.40	177.80	177.80	52,021
09 May 23	177.80000 +0.00	182.98	177.80	177.80	119,257
05 May 23	177.80000 +0.00	182.98	172.20	177.80	92,600
04 May 23	177.80000 +0.00	183.40	177.80	177.80	50,421
03 May 23	177.80000 +0.00	183.29	177.80	177.80	86,236
02 May 23	177.80000 +0.70	183.40	176.40	177.10	43,521
28 Apr 23	177.10001 +0.00	182.00	175.00	177.10	1,318,443
27 Apr 23	177.10001 +1.40	181.90	174.38	175.70	52,814
26 Apr 23	175.70000 +0.00	179.20	172.20	175.70	121,693
25 Apr 23	175.70000 +9.10	177.80	173.60	173.60	6,256,900
24 Apr 23	166.60001 +0.00	172.20	166.32	166.60	121,586
21 Apr 23	166.60001 +0.00	168.00	165.48	166.60	1,086,479
20 Apr 23	166.60001 +0.00	168.00	165.48	166.60	563,421
19 Apr 23	166.60001 +0.00	167.13	161.00	166.60	90,800
18 Apr 23	166.60001 +0.00	167.19	163.91	166.60	805,086
17 Apr 23	166.60001 +0.00	167.30	165.20	166.60	143,393
14 Apr 23	166.60001 -2.10	171.50	161.00	168.70	319,764
13 Apr 23	168.70000 +0.00	168.70	165.20	168.70	234,357
12 Apr 23	168.70000 +0.00	168.70	165.90	168.70	32,586
11 Apr 23	168.70000 +0.00	168.70	165.20	168.70	64,386
06 Apr 23	168.70000 +0.00	170.80	165.20	168.70	131,164
05 Apr 23	168.70000 -1.40	170.80	165.20	170.10	67,729
04 Apr 23	170.10001 +0.00	170.10	168.00	170.10	63,500
03 Apr 23	170.10001 -0.70	172.20	168.00	170.80	229,664
31 Mar 23	170.80000 +0.00	172.20	169.40	170.80	274,736
30 Mar 23	170.80000 -2.10	172.17	169.40	170.80	433,193
29 Mar 23	172.90001 -1.40	172.90	169.40	172.90	1,387,157
28 Mar 23	174.30000 -0.70	175.00	170.22	175.00	52,871
27 Mar 23	175.00000 +0.00	176.19	170.80	175.00	283,686
24 Mar 23	175.00000 +0.00	179.20	173.91	175.00	113,086
23 Mar 23	175.00000 -0.70	179.20	170.80	175.00	463,779
22 Mar 23	175.70000 +0.00	182.00	170.94	176.40	153,650
21 Mar 23	175.70000 -0.70	176.68	175.28	176.40	81,786
20 Mar 23	176.40001 -7.00	182.00	172.90	176.40	93,921
17 Mar 23	183.40001 +7.00	183.40	176.54	176.54	174,564
16 Mar 23	176.40001 +2.10	177.80	171.50	174.30	29,314
15 Mar 23	174.30000 +0.00	176.68	170.80	174.30	72,850
14 Mar 23	174.30000 +0.00	176.68	170.80	174.30	87,929
13 Mar 23	174.30000 +0.00	176.68	170.80	174.30	1,682,779
10 Mar 23	174.30000 -2.10	176.68	171.50	176.40	654,600
09 Mar 23	176.40001 +0.00	177.10	175.00	176.40	3,935,857
08 Mar 23	176.40001 +0.00	177.77	175.00	176.40	214,164
07 Mar 23	176.40001 +2.10	177.80	172.24	174.30	671,379
06 Mar 23	174.30000 +1.40	176.40	168.00	172.20	103,164
03 Mar 23	172.90001 +0.00	176.33	170.80	172.90	91,543
02 Mar 23	172.90001 +0.00	176.33	170.80	172.90	26,350
01 Mar 23	172.90001 +0.70	175.00	170.45	172.20	207,271
28 Feb 23	172.20000 +0.70	174.86	169.40	171.50	681,971
27 Feb 23	171.50000 -1.40	177.80	166.60	172.90	184,743
24 Feb 23	172.90001 +2.10	177.10	168.10	170.80	44,721
23 Feb 23	170.80000 +6.30	175.00	164.50	164.50	96,029
22 Feb 23	164.50000 -3.50	168.00	159.74	163.80	82,271
21 Feb 23	168.00000 -4.20	172.20	161.00	172.20	102,207
20 Feb 23	172.20000 +0.00	176.32	168.00	172.20	86,986
17 Feb 23	172.20000 +0.00	176.40	168.00	172.20	71,729
16 Feb 23	172.20000 -1.40	176.40	168.00	173.60	18,093
15 Feb 23	173.60001 +0.00	179.09	170.94	173.60	16,464
14 Feb 23	173.60001 +1.40	177.10	168.14	173.60	81,707
13 Feb 23	172.20000 +0.00	179.09	168.08	172.20	131,050
10 Feb 23	172.20000 +0.00	174.30	169.94	172.20	17,393
09 Feb 23	172.20000 +0.00	176.40	168.00	172.20	59,136
08 Feb 23	172.20000 +0.00	176.40	168.08	172.20	2,671
07 Feb 23	172.20000 -1.40	179.20	168.08	173.60	903,593
06 Feb 23	173.60001 -2.80	179.20	168.11	176.40	85,607
03 Feb 23	176.40001 +0.00	179.20	175.14	176.40	19,971
02 Feb 23	176.40001 -2.80	179.14	173.74	176.40	33,600
01 Feb 23	179.20000 +3.50	179.20	174.30	175.70	55,214
31 Jan 23	175.70000 +0.00	177.76	173.60	175.70	12,686
30 Jan 23	175.70000 +0.70	177.80	172.20	175.00	32,936
27 Jan 23	175.00000 -6.30	183.40	172.20	181.30	110,643
26 Jan 23	181.30000 +4.20	183.40	161.00	177.10	20,556,078
25 Jan 23	177.10001 -2.10	183.32	168.00	179.20	3,628,072
24 Jan 23	179.20000 -5.60	183.32	175.08	179.90	30,750
23 Jan 23	184.80000 +4.90	184.80	175.10	179.90	35,207
20 Jan 23	179.90001 +0.00	184.24	177.24	179.90	10,686
19 Jan 23	179.90001 -10.85	191.14	177.06	190.75	148,936
18 Jan 23	190.75000 -0.35	195.21	186.20	190.75	25,293
17 Jan 23	191.10001 +0.00	191.80	186.20	191.10	384,664
16 Jan 23	191.10001 +0.00	193.55	186.30	191.10	175,793
13 Jan 23	191.10001 +0.00	195.90	183.40	190.40	538,086
12 Jan 23	191.10001 -4.90	198.70	186.20	193.90	127,329
11 Jan 23	196.00000 +7.00	202.72	188.30	189.00	492,300
10 Jan 23	189.00000 +23.10	191.80	175.00	175.00	234,293
09 Jan 23	165.90001 +0.00	168.00	163.80	165.90	104,543
06 Jan 23	165.90001 +0.00	171.50	164.58	165.90	110,907
05 Jan 23	165.90001 +0.00	166.60	163.80	165.90	49,136
04 Jan 23	165.90001 +1.40	170.24	159.64	166.25	73,093
03 Jan 23	164.50000 +0.00	168.00	163.80	164.50	171,514
30 Dec 22	164.50000 +0.00	164.50	161.07	164.50	1,729
29 Dec 22	164.50000 +0.00	164.50	161.07	164.50	250
28 Dec 22	164.50000 +0.00	164.50	161.00	164.50	26,357
23 Dec 22	164.50000 +0.00	164.50	161.07	164.50	714
22 Dec 22	164.50000 +0.00	167.93	161.07	164.50	12,621
21 Dec 22	164.50000 +0.00	164.50	161.42	164.50	9,579
20 Dec 22	164.50000 +0.00	168.00	162.10	164.50	22,250
19 Dec 22	164.50000 -6.30	168.00	161.00	165.90	166,250
16 Dec 22	170.80000 +4.90	170.80	161.00	165.90	334,957
15 Dec 22	165.90001 +0.00	167.02	161.00	165.90	282,121
14 Dec 22	165.90001 +0.00	167.30	161.00	165.90	89,443
13 Dec 22	165.90001 +0.00	167.58	161.00	165.90	10,571
12 Dec 22	165.90001 +0.00	167.72	161.00	165.90	18,150
09 Dec 22	165.90001 +4.90	165.90	161.70	165.90	8,086
08 Dec 22	161.00000 -4.90	168.70	161.00	165.90	3,871
07 Dec 22	165.90001 -1.40	169.40	161.00	167.30	13,950
06 Dec 22	167.30000 -4.20	169.40	167.30	169.40	86,993
05 Dec 22	171.50000 +0.00	172.20	168.00	171.50	27,679
02 Dec 22	171.50000 +0.00	172.20	168.28	171.50	36,064
01 Dec 22	171.50000 +0.00	172.20	171.50	171.50	16,521
30 Nov 22	171.50000 -0.35	172.76	171.50	171.85	2,086
29 Nov 22	171.85001 +0.00	172.90	171.85	171.85	2,514
28 Nov 22	171.85001 +0.00	173.45	171.85	171.85	126,336
25 Nov 22	171.85001 -1.40	175.00	170.80	173.25	103,557
24 Nov 22	173.25000 -2.45	176.19	171.50	175.70	70,907
23 Nov 22	175.70000 +0.00	176.40	172.55	175.70	59,286
22 Nov 22	175.70000 +0.00	176.55	172.55	175.70	97,264
21 Nov 22	175.70000 +0.00	176.68	172.57	175.70	2,557
18 Nov 22	175.70000 +0.00	176.82	172.97	175.70	76,914
17 Nov 22	175.70000 +0.00	175.70	172.36	175.70	53,229
16 Nov 22	175.70000 -2.80	178.50	172.90	178.50	158,464
15 Nov 22	178.50000 +0.00	181.16	175.35	178.50	138,614
14 Nov 22	178.50000 +0.00	181.48	175.00	178.50	164,721
11 Nov 22	178.50000 +1.40	182.00	174.30	176.05	12,686
10 Nov 22	177.10001 +16.80	186.90	159.88	161.00	238,550
09 Nov 22	160.30000 -3.50	165.06	159.54	160.30	125,379
08 Nov 22	163.80000 +4.20	165.20	158.90	160.30	277,929
07 Nov 22	159.60001 +0.00	165.20	157.50	160.30	78,057
04 Nov 22	159.60001 +0.00	163.52	157.50	160.30	105,507
03 Nov 22	159.60001 +0.00	163.52	159.60	159.60	8,464
02 Nov 22	159.60001 +0.00	165.20	157.50	159.60	98,893
01 Nov 22	159.60001 +1.05	165.20	158.23	158.55	14,957
31 Oct 22	158.55000 +1.05	163.10	156.94	157.50	16,614
28 Oct 22	157.50000 +0.00	161.00	157.50	157.50	4,800
27 Oct 22	157.50000 +0.00	161.00	155.96	157.50	663,257
26 Oct 22	157.50000 +0.00	161.00	155.54	157.50	19,271
25 Oct 22	157.50000 +0.00	161.00	157.50	157.50	287,714
24 Oct 22	157.50000 +0.00	161.00	155.54	157.50	51,271
21 Oct 22	157.50000 +0.00	160.86	155.12	157.50	6,407
20 Oct 22	157.50000 +9.80	160.86	149.80	149.80	133,586
19 Oct 22	147.70000 +2.80	149.80	141.75	144.90	232,471
18 Oct 22	144.89999 +0.00	149.10	144.90	144.90	680,871
17 Oct 22	144.89999 -0.70	148.04	143.22	144.90	567,586
14 Oct 22	145.60001 +0.70	148.12	142.80	145.60	665,007
13 Oct 22	144.89999 +0.00	147.84	140.00	144.90	364,936
12 Oct 22	144.89999 +0.00	149.70	140.00	144.90	6,091,200
11 Oct 22	144.89999 +0.00	147.98	140.00	144.90	27,764
10 Oct 22	144.89999 +0.00	148.12	141.82	144.90	16,693
07 Oct 22	144.89999 +0.00	148.12	141.75	144.90	2,529
06 Oct 22	144.89999 +0.00	148.04	141.75	144.90	15,100
05 Oct 22	144.89999 +0.00	149.52	144.90	144.90	41,679
04 Oct 22	144.89999 +0.00	148.18	141.40	144.90	36,393
03 Oct 22	144.89999 +0.00	149.10	141.54	144.90	14,129
30 Sep 22	144.89999 +0.00	149.80	141.54	144.90	1,164
29 Sep 22	144.89999 +0.00	149.80	142.10	144.90	38,936
28 Sep 22	144.89999 -4.90	149.80	140.84	144.90	35,107
27 Sep 22	149.80000 +4.90	149.80	140.61	144.90	50,514
26 Sep 22	144.89999 +0.00	149.10	140.14	144.90	14,879
23 Sep 22	144.89999 -1.75	146.30	140.00	146.30	14,843
22 Sep 22	146.64999 +0.00	152.60	141.40	146.65	1,447,721
21 Sep 22	146.64999 +0.00	152.60	141.43	146.65	3,521
20 Sep 22	146.64999 +0.00	149.80	141.43	146.65	14,221
16 Sep 22	146.64999 +0.00	152.60	140.70	146.65	44,671
15 Sep 22	146.64999 +0.00	151.90	146.58	146.65	1,264
14 Sep 22	146.64999 -0.35	151.90	146.65	146.65	63,386
13 Sep 22	147.00000 +0.00	151.20	146.79	147.00	142,464
12 Sep 22	147.00000 +0.00	152.60	147.00	147.00	5,957
09 Sep 22	147.00000 -5.60	158.20	146.30	152.60	38,964
08 Sep 22	152.60001 +0.00	157.50	147.00	152.60	16,729
07 Sep 22	152.60001 +0.00	158.20	148.34	152.60	911,914
06 Sep 22	152.60001 +0.00	156.80	148.34	152.60	35,729
05 Sep 22	152.60001 +0.00	154.00	147.70	152.60	51,493
02 Sep 22	152.60001 -4.90	157.08	152.60	157.08	66,914
01 Sep 22	157.50000 -2.80	164.50	154.00	161.70	22,029
31 Aug 22	160.30000 -4.20	161.07	155.40	161.07	37,900
30 Aug 22	164.50000 +0.00	165.90	155.54	164.50	10,500
26 Aug 22	164.50000 -2.10	167.14	161.00	166.60	12,621
25 Aug 22	166.60001 -0.70	168.00	162.40	167.30	8,886
24 Aug 22	167.30000 -4.20	169.75	162.50	169.75	24,707
23 Aug 22	171.50000 -2.45	175.00	168.00	173.95	200,271
22 Aug 22	173.95000 +0.00	175.00	170.80	173.95	60,264
19 Aug 22	173.95000 -2.45	179.12	173.74	175.00	46,557
18 Aug 22	176.40001 +0.70	180.60	176.11	176.11	34,700
17 Aug 22	175.70000 +0.00	178.97	173.74	175.70	107,707
16 Aug 22	175.70000 -0.70	180.60	173.74	176.40	113,321
15 Aug 22	176.40001 +0.00	179.20	173.38	176.40	151,750
12 Aug 22	176.40001 +0.00	179.20	172.28	176.40	134,864
11 Aug 22	176.40001 +0.00	179.20	174.44	176.40	22,828,928
10 Aug 22	176.40001 +0.00	179.48	172.34	176.40	292,707
09 Aug 22	176.40001 +0.00	180.18	172.48	176.40	13,921
08 Aug 22	176.40001 -2.10	184.80	172.48	181.30	129,121
05 Aug 22	178.50000 +12.95	180.18	164.50	166.25	84,107
04 Aug 22	165.55000 +12.60	168.34	155.40	155.40	385,571
03 Aug 22	152.95000 +9.45	155.96	147.00	147.00	88,750
02 Aug 22	143.50000 +7.00	145.60	139.65	139.65	170,479
01 Aug 22	136.50000 +3.50	137.20	131.74	133.28	2,524,743
29 Jul 22	133.00000 +2.80	134.40	127.85	130.20	1,414,964
28 Jul 22	130.20000 +0.00	133.96	127.68	130.20	6,659,372
27 Jul 22	130.20000 +0.00	131.32	130.06	130.20	106,893
26 Jul 22	130.20000 +0.00	130.43	126.44	130.20	82,264
25 Jul 22	130.20000 +0.00	130.76	126.84	130.20	1,550,343
22 Jul 22	130.20000 +0.00	131.15	126.98	130.20	72,457
21 Jul 22	130.20000 +0.00	131.22	126.84	130.20	199,950
20 Jul 22	130.20000 +0.00	131.22	126.00	130.20	860,686
19 Jul 22	130.20000 +0.00	132.02	126.92	130.20	30,721
18 Jul 22	130.20000 +0.00	134.32	126.97	130.20	73,821
15 Jul 22	130.20000 -9.24	139.00	126.00	139.00	71,686
14 Jul 22	139.44000 -1.96	139.44	137.20	139.44	25,000
13 Jul 22	141.39999 -1.40	141.40	140.00	141.40	27,357
12 Jul 22	142.80000 -1.40	143.00	141.68	143.00	5,829
11 Jul 22	144.20000 -0.70	144.20	141.85	144.20	3,079
08 Jul 22	144.89999 +0.00	144.90	142.10	144.90	11,857
07 Jul 22	144.89999 -0.70	144.90	142.10	144.90	26,250
06 Jul 22	145.60001 +0.00	145.60	144.48	145.60	4,357
05 Jul 22	145.60001 +0.00	145.60	141.68	145.60	42,271
04 Jul 22	145.60001 +0.00	145.60	141.54	145.60	5,457
01 Jul 22	145.60001 +1.40	146.16	141.54	146.16	50,679
30 Jun 22	144.20000 -3.85	147.70	144.20	147.70	85,379
29 Jun 22	148.05000 +0.00	148.05	146.06	148.05	19,186
28 Jun 22	148.05000 +0.00	148.05	146.03	148.05	91,029
27 Jun 22	148.05000 +0.00	148.05	144.90	148.05	232,857
24 Jun 22	148.05000 -1.40	148.96	148.05	148.96	144,357
23 Jun 22	149.45000 -1.05	150.00	144.99	149.45	38,043
22 Jun 22	150.50000 +3.50	154.00	140.00	147.00	4,354,700
21 Jun 22	147.00000 +0.00	149.50	141.61	147.00	81,179
20 Jun 22	147.00000 -3.50	150.50	147.00	150.50	33,679
17 Jun 22	150.50000 +0.00	151.20	149.06	150.50	7,907
16 Jun 22	150.50000 -1.40	151.90	150.50	151.90	14,143
15 Jun 22	151.89999 -0.70	154.00	149.87	152.60	78,150
14 Jun 22	152.60001 +0.00	154.00	151.48	152.60	11,436
13 Jun 22	152.60001 -7.70	156.66	152.60	156.66	19,571
10 Jun 22	160.30000 -1.75	166.60	154.00	162.05	117,379
09 Jun 22	162.05000 +0.00	166.60	159.11	162.05	10,250
08 Jun 22	162.05000 +0.00	166.60	158.34	162.05	10,214
07 Jun 22	162.05000 +0.00	162.68	157.50	162.05	13,786
06 Jun 22	162.05000 +0.00	162.96	158.34	162.05	1,436
01 Jun 22	162.05000 +1.40	163.10	158.34	160.65	24,900
31 May 22	160.65001 +0.00	161.48	158.34	160.65	24,679
30 May 22	160.65001 +0.00	161.60	160.65	160.65	25,871
27 May 22	160.65001 +0.00	161.60	160.65	160.65	299,543
26 May 22	160.65001 -1.40	160.65	157.50	160.65	17,000
25 May 22	162.05000 -1.75	164.54	161.00	163.80	344,757
24 May 22	163.80000 -6.30	165.76	161.00	165.76	88,136
23 May 22	170.10001 -2.80	170.45	165.20	170.45	76,414
20 May 22	172.90001 +0.00	172.90	168.00	172.90	27,571
19 May 22	172.90001 -0.70	173.60	168.00	173.60	9,843
18 May 22	173.60001 +0.00	173.60	168.14	173.60	58,014
17 May 22	173.60001 +0.00	173.60	168.56	173.60	41,000
16 May 22	173.60001 +0.00	173.60	168.70	173.60	546,114
13 May 22	173.60001 +0.00	173.60	168.00	173.60	30,836
12 May 22	173.60001 +0.00	173.60	168.99	173.60	43,679
11 May 22	173.60001 +0.00	173.60	168.88	173.60	32,714
10 May 22	173.60001 -0.35	173.60	168.70	173.60	49,557
09 May 22	173.95000 +0.00	173.95	172.48	173.95	10,150
06 May 22	173.95000 +0.00	173.95	169.23	173.95	18,493
05 May 22	173.95000 +0.00	173.95	171.50	173.95	20,371
04 May 22	173.95000 +0.00	174.72	168.84	173.95	100,964
03 May 22	173.95000 +0.00	174.72	170.94	173.95	8,664
29 Apr 22	173.95000 +0.00	174.58	170.94	173.95	394,450
28 Apr 22	173.95000 +0.00	176.40	173.95	173.95	9,536
27 Apr 22	173.95000 +0.00	174.86	168.70	173.95	68,336
26 Apr 22	173.95000 +0.00	175.00	170.94	173.95	3,657
25 Apr 22	173.95000 +0.00	175.38	170.52	173.95	40,057
22 Apr 22	173.95000 +0.00	176.26	170.38	175.35	19,921
21 Apr 22	173.95000 +0.00	179.20	169.96	173.95	27,407
20 Apr 22	173.95000 +0.00	179.20	169.54	173.95	30,350
19 Apr 22	173.95000 +0.00	176.26	169.54	173.95	52,829
14 Apr 22	173.95000 -1.40	177.44	169.40	175.35	27,743
13 Apr 22	175.35001 +0.00	177.93	168.83	175.35	26,221
12 Apr 22	175.35001 +0.00	178.03	175.35	175.35	23,357
11 Apr 22	175.35001 +6.65	178.36	168.84	175.35	7,136
08 Apr 22	168.70000 -6.65	178.68	168.70	175.35	145,436
07 Apr 22	175.35001 +0.00	175.56	168.83	175.35	102,614
06 Apr 22	175.35001 +0.00	175.56	168.70	175.35	166,086
05 Apr 22	175.35001 +0.00	182.00	168.00	175.35	90,793
04 Apr 22	175.35001 +0.00	178.84	168.83	175.35	72,193
01 Apr 22	175.35001 +0.00	179.43	168.83	175.35	158,036
31 Mar 22	175.35001 +0.00	179.90	170.24	175.35	90,243
30 Mar 22	175.35001 +0.00	182.00	170.80	175.35	17,150
29 Mar 22	175.35001 +0.00	182.00	170.70	175.35	15,800
28 Mar 22	175.35001 +0.00	182.00	170.03	175.35	13,107
25 Mar 22	175.35001 +0.00	179.90	169.12	175.35	19,129
24 Mar 22	175.35001 +0.00	175.35	168.70	175.35	60,993
23 Mar 22	175.35001 +0.00	175.35	168.84	175.35	18,829
22 Mar 22	175.35001 +0.35	180.88	168.14	175.00	42,829
21 Mar 22	175.00000 -7.00	182.00	170.80	175.00	41,950
18 Mar 22	182.00000 +7.00	182.00	170.52	175.00	8,307
17 Mar 22	175.00000 +0.00	181.16	168.70	175.00	47,121
16 Mar 22	175.00000 +0.00	181.86	173.04	175.00	9,143
15 Mar 22	175.00000 +0.00	181.16	172.34	175.00	77,100
14 Mar 22	175.00000 +0.00	177.10	175.00	175.00	33,421
11 Mar 22	175.00000 +0.00	177.10	175.00	175.00	296,864
10 Mar 22	175.00000 -1.40	181.86	175.00	175.00	21,207
09 Mar 22	176.40001 -1.40	179.65	172.20	177.80	30,136
08 Mar 22	177.80000 -5.60	182.56	174.26	182.56	84,436
07 Mar 22	183.40001 +0.00	183.40	179.20	183.40	348,536
04 Mar 22	183.40001 +0.00	184.80	179.90	183.40	12,236
03 Mar 22	183.40001 +0.00	184.80	182.56	183.40	9,736
02 Mar 22	183.40001 +0.00	183.40	179.28	183.40	5,329
01 Mar 22	183.40001 +0.00	183.40	180.60	183.40	38,836
28 Feb 22	183.40001 +0.00	183.40	180.04	183.40	52,136
25 Feb 22	183.40001 +0.00	183.40	180.46	183.40	17,043
24 Feb 22	183.40001 +0.00	183.40	180.52	183.40	32,550
23 Feb 22	183.40001 +0.00	183.40	180.46	183.40	5,543
22 Feb 22	183.40001 +0.00	183.40	180.46	183.40	61,864
21 Feb 22	183.40001 +0.00	183.40	180.46	183.40	29,721
18 Feb 22	183.40001 +0.00	183.40	179.90	183.40	43,286
17 Feb 22	183.40001 +0.00	183.40	180.60	183.40	15,500
16 Feb 22	183.40001 +0.00	183.40	180.60	183.40	48,329
15 Feb 22	183.40001 +0.00	184.80	180.60	183.40	3,457
14 Feb 22	183.40001 +0.00	184.80	180.04	183.40	149,736
11 Feb 22	183.40001 +0.00	183.75	179.48	183.40	6,914
10 Feb 22	183.40001 +0.00	184.10	179.34	183.40	13,179
09 Feb 22	183.40001 +0.00	184.52	179.28	183.40	15,050
08 Feb 22	183.40001 +0.00	184.66	179.28	183.40	45,871
07 Feb 22	183.40001 +0.00	183.40	179.28	183.40	8,021
04 Feb 22	183.40001 +0.00	183.40	183.40	183.40	0
03 Feb 22	183.40001 -4.20	186.48	179.20	186.48	30,100
02 Feb 22	187.60001 +0.00	187.60	183.68	187.60	3,064
01 Feb 22	187.60001 +0.00	189.70	182.00	187.60	17,707
31 Jan 22	187.60001 +0.00	191.10	182.11	187.60	24,579
28 Jan 22	187.60001 +5.60	190.12	187.60	187.60	24,521
27 Jan 22	182.00000 -5.60	191.80	182.00	187.60	32,464
26 Jan 22	187.60001 +0.00	193.09	182.85	187.60	25,221
25 Jan 22	187.60001 +0.00	191.10	182.11	187.60	19,693
24 Jan 22	187.60001 -7.70	195.58	187.60	195.30	61,079
21 Jan 22	195.30000 +4.20	195.30	191.10	195.30	52,843
20 Jan 22	191.10001 -8.40	196.00	191.10	196.00	56,521
19 Jan 22	199.50000 +1.40	199.50	194.74	199.50	11,014
18 Jan 22	198.10001 +0.00	198.10	194.74	198.10	7,300
17 Jan 22	198.10001 +0.00	198.10	194.74	198.10	9,836
14 Jan 22	198.10001 +5.60	200.90	194.74	198.10	24,850
13 Jan 22	192.50000 -5.60	199.50	192.50	199.50	16,864,856
12 Jan 22	198.10001 +0.00	200.90	194.74	198.10	43,057
11 Jan 22	198.10001 +5.60	199.50	193.90	198.10	41,150
10 Jan 22	192.50000 -5.60	199.92	192.50	199.50	7,400
07 Jan 22	198.10001 -1.40	200.90	196.00	200.20	345,907
06 Jan 22	199.50000 +0.00	201.18	196.87	199.50	845,814
05 Jan 22	199.50000 +0.00	201.18	196.00	199.50	13,986
04 Jan 22	199.50000 +0.00	202.93	193.20	199.50	76,229
31 Dec 21	199.50000 +0.00	202.93	196.28	199.50	1,193
30 Dec 21	199.50000 +0.00	203.00	196.70	199.50	13,600
29 Dec 21	199.50000 +1.40	202.93	195.44	198.10	18,871
24 Dec 21	198.10001 +0.00	198.80	198.10	198.10	7,143
23 Dec 21	198.10001 +4.20	202.90	194.60	198.10	15,314
22 Dec 21	193.90001 +0.00	200.20	191.10	193.90	46,557
21 Dec 21	193.90001 +0.70	195.72	191.10	193.90	28,214
20 Dec 21	193.20000 -5.60	197.40	191.24	193.20	1,636
17 Dec 21	198.80000 +5.60	198.80	191.10	193.20	23,407
16 Dec 21	193.20000 +2.80	197.40	190.40	190.40	16,136
15 Dec 21	190.40001 +0.70	197.40	188.30	190.40	83,793
14 Dec 21	189.70000 +0.00	192.85	186.20	189.70	32,586
13 Dec 21	189.70000 +0.00	193.20	189.70	189.70	15,500
10 Dec 21	189.70000 +0.00	191.80	186.55	189.70	14,614
09 Dec 21	189.70000 +0.00	189.70	186.20	189.00	4,293
08 Dec 21	189.70000 +0.00	189.70	189.70	189.70	419,100
07 Dec 21	189.70000 +0.00	189.70	186.20	189.70	39,107
06 Dec 21	189.70000 -4.90	190.12	187.60	189.70	6,757
03 Dec 21	194.60001 +4.90	194.60	194.60	194.60	51,857
02 Dec 21	189.70000 +0.00	190.40	186.20	189.70	23,871
01 Dec 21	189.70000 +0.00	190.26	189.70	189.70	71
30 Nov 21	189.70000 +0.00	192.78	183.40	189.00	28,671
29 Nov 21	189.70000 -1.40	193.48	184.87	190.40	27,621
26 Nov 21	191.10001 +0.00	194.04	186.30	191.10	53,443
25 Nov 21	191.10001 +5.60	195.86	186.20	191.10	40,871
24 Nov 21	185.50000 -5.60	195.86	185.50	191.10	35,514
23 Nov 21	191.10001 +0.00	194.88	191.10	191.10	21,929
22 Nov 21	191.10001 -2.10	195.16	191.10	193.20	11,829
19 Nov 21	193.20000 +0.00	195.16	190.46	193.20	27,250
18 Nov 21	193.20000 +0.00	193.20	193.06	193.20	61,421
17 Nov 21	193.20000 +0.00	195.94	191.24	193.20	42,721
16 Nov 21	193.20000 +0.70	194.60	191.94	192.50	76,950
15 Nov 21	192.50000 +0.70	196.00	191.10	191.80	53,079
12 Nov 21	191.80000 +0.00	193.20	191.80	191.80	68,121
11 Nov 21	191.80000 +0.70	193.20	191.10	191.10	7,757
10 Nov 21	191.10001 +1.40	193.20	189.70	189.70	7,550
09 Nov 21	189.70000 -3.50	191.80	188.29	188.29	11,593
08 Nov 21	193.20000 +5.60	193.20	185.50	187.60	58,143
05 Nov 21	187.60001 +8.40	190.40	186.76	186.90	101,464
04 Nov 21	179.20000 -9.80	192.50	179.20	189.00	1,148,843
03 Nov 21	189.00000 +0.00	192.50	184.80	189.00	147,257
02 Nov 21	189.00000 -3.50	192.91	186.20	192.50	16,657
01 Nov 21	192.50000 +0.00	193.20	189.28	192.50	50,664
29 Oct 21	192.50000 +0.00	193.76	189.14	192.50	45,286
28 Oct 21	192.50000 +0.00	192.50	189.07	192.50	26,514
27 Oct 21	192.50000 +0.00	196.00	189.07	192.50	54,586
26 Oct 21	192.50000 +0.00	192.50	189.07	192.50	5,307
25 Oct 21	192.50000 +0.00	192.50	189.00	192.50	1,379
22 Oct 21	192.50000 -1.40	192.92	189.00	191.80	84,736
21 Oct 21	193.90001 -0.70	193.90	189.00	193.90	21,771
20 Oct 21	194.60001 +0.00	195.16	189.11	194.60	15,421
19 Oct 21	194.60001 +0.00	195.30	189.00	194.60	5,286
18 Oct 21	194.60001 -1.40	196.00	189.84	196.00	35,471
15 Oct 21	196.00000 -1.75	196.70	189.00	196.70	19,107
14 Oct 21	197.75000 +0.00	203.00	192.50	197.75	68,357
13 Oct 21	197.75000 -1.75	197.75	192.64	197.75	31,729
12 Oct 21	199.50000 +0.00	200.34	196.00	199.50	53,257
11 Oct 21	199.50000 +0.00	200.34	197.40	199.50	643,586
08 Oct 21	199.50000 +0.00	200.48	197.20	199.50	1,871
07 Oct 21	199.50000 +0.00	201.32	197.20	199.50	39,800
06 Oct 21	199.50000 +0.00	201.46	196.77	199.50	6,921
05 Oct 21	199.50000 -3.50	203.00	196.77	199.50	234,536
04 Oct 21	203.00000 -3.50	206.36	199.08	206.36	26,636
01 Oct 21	206.50000 +0.00	208.25	203.70	206.50	22,450
30 Sep 21	206.50000 +0.00	206.50	203.70	206.50	347,971
29 Sep 21	206.50000 +0.00	206.50	203.70	206.50	200,836
28 Sep 21	206.50000 +0.00	206.50	203.70	206.50	266,829
27 Sep 21	206.50000 +0.00	210.00	203.70	206.50	52,750
24 Sep 21	206.50000 +0.00	209.30	203.70	206.50	86,957
23 Sep 21	206.50000 +0.00	206.50	203.70	206.50	2,614
22 Sep 21	206.50000 -1.75	208.60	203.00	208.25	250,886
21 Sep 21	208.25000 +0.00	210.04	203.14	208.25	30,507
20 Sep 21	208.25000 +0.00	208.25	203.00	208.25	29,436
17 Sep 21	208.25000 +0.00	210.00	203.00	208.25	31,193
16 Sep 21	208.25000 +1.05	208.25	203.00	207.20	33,436
15 Sep 21	207.20000 +0.00	207.76	203.00	207.20	38,671
14 Sep 21	207.20000 -4.20	210.17	205.80	210.17	9,150
13 Sep 21	211.40001 -5.60	212.73	205.80	212.73	17,264
10 Sep 21	217.00000 -1.40	221.76	210.00	218.40	77,721
09 Sep 21	218.40001 +0.00	218.40	213.08	218.40	143,064
08 Sep 21	218.40001 +0.00	218.96	214.20	218.40	5,357
07 Sep 21	218.40001 +0.00	218.71	215.60	218.40	14,557
06 Sep 21	218.40001 +0.00	218.40	215.60	218.40	1,636
03 Sep 21	218.40001 +0.00	218.40	215.60	218.40	16,886
02 Sep 21	218.40001 +0.00	224.00	215.60	218.40	8,764
01 Sep 21	218.40001 +0.00	224.00	214.20	218.40	59,464
31 Aug 21	218.40001 +2.80	221.76	213.50	215.60	55,114
27 Aug 21	215.60001 +0.00	215.99	213.39	215.60	5,793
26 Aug 21	215.60001 +0.00	216.16	215.18	215.60	9,014
25 Aug 21	215.60001 +0.00	216.16	215.18	215.60	27,486
24 Aug 21	215.60001 +0.00	216.02	215.18	215.60	17,364
23 Aug 21	215.60001 +0.00	216.30	215.04	215.60	5,107
20 Aug 21	215.60001 +0.00	218.34	215.60	215.60	47,964
19 Aug 21	215.60001 +0.00	218.34	215.60	215.60	293,421
18 Aug 21	215.60001 +0.00	218.40	215.60	215.60	23,371
17 Aug 21	215.60001 +0.00	217.00	214.20	215.60	30,329
16 Aug 21	215.60001 -1.40	218.82	215.60	217.70	14,786
13 Aug 21	217.00000 +0.00	219.80	217.00	217.00	3,807
12 Aug 21	217.00000 +0.00	218.40	217.00	217.00	31,357
11 Aug 21	217.00000 -4.90	221.20	214.20	221.20	73,107
10 Aug 21	221.90001 -5.60	227.50	218.40	227.50	48,850
09 Aug 21	227.50000 +0.00	228.90	224.70	227.50	10,850
06 Aug 21	227.50000 +0.00	228.48	225.40	227.50	31,671
05 Aug 21	227.50000 +0.00	228.48	225.12	227.50	24,786
04 Aug 21	227.50000 -1.40	231.00	225.12	228.90	769,357
03 Aug 21	228.90001 +0.00	231.84	227.60	228.90	90,721
02 Aug 21	228.90001 -2.80	233.80	226.10	231.70	26,071
30 Jul 21	231.70000 +0.70	232.85	228.42	231.00	44,007
29 Jul 21	231.00000 +0.00	232.96	228.34	231.00	5,521
28 Jul 21	231.00000 +0.00	233.24	228.34	231.00	21,543
27 Jul 21	231.00000 +0.00	233.80	228.20	231.00	552,186
26 Jul 21	231.00000 +0.00	235.76	225.68	231.00	15,631,771
23 Jul 21	231.00000 +0.00	233.10	226.28	231.00	679
22 Jul 21	231.00000 -1.40	238.00	226.10	232.40	7,471
21 Jul 21	232.40001 +0.00	234.08	228.55	232.40	310,186
20 Jul 21	232.40001 +0.00	233.88	231.14	232.40	375,614
19 Jul 21	232.40001 +0.00	232.40	231.14	232.40	428,693
16 Jul 21	232.40001 +1.40	238.00	226.80	231.00	42,714
15 Jul 21	231.00000 +0.00	235.20	231.00	231.00	10,021
14 Jul 21	231.00000 -1.40	238.00	226.80	232.40	90,079
13 Jul 21	232.40001 +0.00	238.00	227.50	232.40	476,871
12 Jul 21	232.40001 +0.00	238.00	231.00	232.40	10,243
09 Jul 21	232.40001 +2.80	232.40	230.16	230.16	11,171
08 Jul 21	229.60001 +2.80	230.30	226.80	226.80	38,943
07 Jul 21	226.80000 +0.70	228.06	224.00	226.10	3,243
06 Jul 21	226.10001 +3.50	226.10	222.04	222.60	9,286
05 Jul 21	222.60001 -5.60	225.40	222.60	222.60	14,779
02 Jul 21	228.20000 +5.60	228.20	225.40	225.40	2,079
01 Jul 21	222.60001 +0.00	225.40	222.60	222.60	16,721
30 Jun 21	222.60001 +0.00	225.34	222.40	222.60	13,950
29 Jun 21	222.60001 +0.00	223.86	222.40	222.60	1,721
28 Jun 21	222.60001 +0.00	225.26	222.40	222.60	13,164
25 Jun 21	222.60001 +0.00	225.34	222.18	222.60	29,500
24 Jun 21	222.60001 -0.70	222.60	222.04	222.60	183,964
23 Jun 21	223.30000 +0.00	227.78	219.80	223.30	39,486
22 Jun 21	223.30000 +0.00	228.20	220.50	223.30	337,936
21 Jun 21	223.30000 +4.20	228.20	220.50	223.30	44,543
18 Jun 21	219.10001 -4.20	228.10	219.10	223.30	35,186
17 Jun 21	223.30000 +0.00	228.20	223.30	223.30	6,471
16 Jun 21	223.30000 +0.00	228.20	223.30	223.30	578,436
15 Jun 21	223.30000 +0.00	228.20	221.90	223.30	26,529
14 Jun 21	223.30000 +0.70	228.20	221.90	222.60	127,007
11 Jun 21	222.60001 +0.00	226.72	221.20	222.60	7,736
10 Jun 21	222.60001 +0.00	226.80	221.20	222.60	6,114
09 Jun 21	222.60001 +0.00	226.72	219.10	222.60	150,543
08 Jun 21	222.60001 +2.10	226.80	220.64	220.64	26,914
07 Jun 21	220.50000 +0.00	226.80	220.50	220.50	7,621
04 Jun 21	220.50000 +0.00	226.80	214.20	220.50	12,343
03 Jun 21	220.50000 +0.00	221.48	214.90	220.50	33,714
02 Jun 21	220.50000 +0.00	220.50	217.77	220.50	26,786
01 Jun 21	220.50000 +1.40	221.48	214.20	220.50	161,093
28 May 21	219.10001 +0.00	221.48	217.77	219.10	68,793
27 May 21	219.10001 +0.00	221.62	217.77	219.10	216,079
26 May 21	219.10001 +0.00	221.62	217.77	219.10	1,371
25 May 21	219.10001 +0.00	221.76	218.89	219.10	248,107
24 May 21	219.10001 +0.00	222.60	218.89	219.10	19,150
21 May 21	219.10001 +0.00	221.76	218.89	219.10	3,864
20 May 21	219.10001 +0.00	221.76	218.89	219.10	39,293
19 May 21	219.10001 +0.00	223.44	218.89	219.10	135,371
18 May 21	219.10001 +0.00	222.60	218.68	219.10	33,879
17 May 21	219.10001 +0.00	223.58	218.62	219.10	432,557
14 May 21	219.10001 +0.00	219.10	218.62	219.10	77,707
13 May 21	219.10001 +0.00	222.60	217.00	219.10	58,864
12 May 21	219.10001 +0.00	223.72	214.48	219.10	15,071
11 May 21	219.10001 +0.00	223.72	218.41	219.10	22,686
10 May 21	219.10001 +0.00	223.72	218.41	219.10	11,893
07 May 21	219.10001 +0.00	224.00	218.41	219.10	41,014
06 May 21	219.10001 +0.00	222.04	218.41	219.10	17,936
05 May 21	219.10001 +0.00	224.00	215.60	219.10	11,450
04 May 21	219.10001 +0.00	223.72	214.20	219.10	9,364
30 Apr 21	219.10001 +0.00	223.72	219.10	219.10	74,943
29 Apr 21	219.10001 +0.00	223.72	219.10	219.10	12,364
28 Apr 21	219.10001 +0.00	223.72	219.10	219.10	21,079
27 Apr 21	219.10001 -1.40	224.00	219.10	219.10	126,864
26 Apr 21	220.50000 +0.00	225.48	213.50	220.50	2,846,557
23 Apr 21	220.50000 -4.90	225.96	219.80	224.70	108,229
22 Apr 21	225.40001 +11.20	228.90	217.00	217.00	147,550
21 Apr 21	214.20000 +11.20	217.00	205.80	205.80	1,155,286
20 Apr 21	203.00000 +0.00	210.00	203.00	203.00	15,307
19 Apr 21	203.00000 +0.00	210.00	199.50	203.00	18,350
16 Apr 21	203.00000 +0.00	210.00	201.64	203.00	41,629
15 Apr 21	203.00000 +2.80	209.86	199.08	200.20	47,664
14 Apr 21	200.20000 -1.40	207.20	198.80	201.60	9,550
13 Apr 21	201.60001 +4.20	207.20	198.80	198.80	4,507
12 Apr 21	197.40001 +5.60	201.60	191.80	191.80	379,743
09 Apr 21	191.80000 +0.00	196.00	187.60	191.80	27,471
08 Apr 21	191.80000 +0.00	196.00	190.05	191.80	4,257
07 Apr 21	191.80000 +0.00	198.80	182.00	191.80	108,850
06 Apr 21	191.80000 +0.00	196.00	187.60	191.80	56,579
01 Apr 21	191.80000 +0.00	195.92	187.60	191.80	25,086
31 Mar 21	191.80000 +0.00	195.86	187.60	191.80	99,143
30 Mar 21	191.80000 +2.10	195.86	187.60	189.70	78,136
29 Mar 21	189.70000 +0.00	191.80	187.60	189.70	436,986
26 Mar 21	189.70000 +0.00	191.80	187.60	189.70	48,750
25 Mar 21	189.70000 -1.40	193.14	187.60	190.40	13,171
24 Mar 21	191.10001 +0.00	193.20	180.60	191.10	170,079
23 Mar 21	191.10001 +0.00	193.20	189.00	191.10	182,357
22 Mar 21	191.10001 +0.00	193.20	189.00	191.10	395,986
19 Mar 21	191.10001 -1.40	196.00	189.00	192.50	298,807
18 Mar 21	192.50000 +0.00	196.00	189.00	192.50	103,036
17 Mar 21	192.50000 +0.00	196.00	189.00	192.50	26,771
16 Mar 21	192.50000 +2.10	196.00	184.80	190.40	47,271
15 Mar 21	190.40001 +8.40	191.80	178.50	182.00	37,229
12 Mar 21	182.00000 +0.00	189.00	182.00	182.00	19,750
11 Mar 21	182.00000 +7.00	189.00	175.00	175.00	86,607
10 Mar 21	175.00000 +0.00	182.00	168.00	175.00	29,879
09 Mar 21	175.00000 +0.00	182.00	168.00	175.00	1,730,379
08 Mar 21	175.00000 +0.00	182.00	168.00	175.00	83,807
05 Mar 21	175.00000 +3.50	176.82	168.00	171.50	1,202,993
04 Mar 21	171.50000 +3.50	175.00	161.00	168.00	360,750
03 Mar 21	168.00000 +1.40	175.00	161.00	166.60	3,167,143
02 Mar 21	166.60001 +1.40	172.20	161.00	165.20	1,785,350
01 Mar 21	165.20000 +0.00	169.40	161.00	165.20	3,256,593
26 Feb 21	165.20000 -1.40	168.00	161.00	165.20	9,286
25 Feb 21	166.60001 +0.00	172.20	161.00	166.60	15,014
24 Feb 21	166.60001 +0.00	172.20	161.00	166.60	37,700
23 Feb 21	166.60001 +0.00	168.00	161.14	166.60	190,964
22 Feb 21	166.60001 +0.00	172.20	161.00	166.60	11,250
19 Feb 21	166.60001 +0.00	172.20	161.00	166.60	476,393
18 Feb 21	166.60001 +0.00	172.20	161.00	166.60	23,164
17 Feb 21	166.60001 +0.00	172.20	161.59	166.60	63,464
16 Feb 21	166.60001 +0.00	171.64	162.40	166.60	58,279
15 Feb 21	166.60001 +0.00	172.20	162.40	166.60	466,629
12 Feb 21	166.60001 +0.00	171.50	165.90	166.60	36,221
11 Feb 21	166.60001 +0.00	172.20	165.20	166.60	1,811,379
10 Feb 21	166.60001 -0.70	172.97	165.20	167.30	22,921
09 Feb 21	167.30000 +0.00	173.32	165.20	167.30	81,657
08 Feb 21	167.30000 +2.80	172.97	161.00	164.50	36,136
05 Feb 21	164.50000 +0.00	168.00	161.00	164.50	140,450
04 Feb 21	164.50000 -4.90	173.32	161.00	169.40	2,587,386
03 Feb 21	169.40001 -5.60	179.20	166.71	175.00	395,507
02 Feb 21	175.00000 -5.60	180.60	168.28	180.60	1,147,021
01 Feb 21	180.60001 +0.00	182.00	175.00	180.60	112,136
29 Jan 21	180.60001 -0.70	187.60	175.78	181.30	31,014
28 Jan 21	181.30000 +0.00	184.80	175.00	181.30	32,814
27 Jan 21	181.30000 +0.00	186.90	175.00	181.30	4,679
26 Jan 21	181.30000 +0.00	187.47	178.93	181.30	267,721
25 Jan 21	181.30000 +0.00	187.60	177.80	181.30	274,429
22 Jan 21	181.30000 +2.80	187.60	176.98	178.50	50,164
21 Jan 21	178.50000 +3.50	181.30	168.70	175.00	126,879
20 Jan 21	175.00000 +0.00	175.00	168.00	175.00	132,657
19 Jan 21	175.00000 +0.00	181.86	173.60	175.00	42,779
18 Jan 21	175.00000 +0.00	176.40	168.00	175.00	50,907
15 Jan 21	175.00000 +0.00	179.20	168.00	175.00	120,500
14 Jan 21	175.00000 +4.90	175.00	154.00	170.10	22,133,164
13 Jan 21	170.10001 -8.40	179.20	166.60	178.50	2,091,879
12 Jan 21	178.50000 -4.90	185.36	175.37	182.70	74,393
11 Jan 21	183.40001 -7.70	192.64	182.00	191.10	116,514
08 Jan 21	191.10001 +0.00	192.92	189.00	191.10	115,121
07 Jan 21	191.10001 +0.00	193.20	189.00	191.10	202,543
06 Jan 21	191.10001 +0.00	193.20	189.91	191.10	18,914
05 Jan 21	191.10001 +0.00	193.20	189.84	191.10	16,300
04 Jan 21	191.10001 +0.00	193.20	189.00	191.10	1,725,236
31 Dec 20	191.10001 -1.40	193.90	191.10	192.50	6,121
30 Dec 20	192.50000 -0.70	193.32	189.00	193.20	19,929
29 Dec 20	193.20000 +0.00	194.60	190.40	193.20	50,371
24 Dec 20	193.20000 +0.00	194.60	190.40	193.20	27,179
23 Dec 20	193.20000 +5.60	196.00	182.00	187.60	174,750
22 Dec 20	187.60001 +9.10	189.00	175.00	177.10	103,964
21 Dec 20	178.50000 -7.00	189.00	175.00	185.50	2,238,486
18 Dec 20	185.50000 +0.00	188.93	182.00	185.50	119,964
17 Dec 20	185.50000 +2.10	189.00	154.00	183.40	21,489,164
16 Dec 20	183.40001 +4.90	187.60	175.20	178.50	62,864
15 Dec 20	178.50000 -7.00	182.00	175.00	182.00	583,664
14 Dec 20	185.50000 -7.00	196.00	182.00	192.50	81,736
11 Dec 20	192.50000 -17.50	205.10	189.14	205.10	98,000
10 Dec 20	210.00000 +0.00	210.00	204.40	210.00	27,336
09 Dec 20	210.00000 +0.00	210.00	204.40	210.00	23,057
08 Dec 20	210.00000 +0.00	210.00	204.40	210.00	35,200
07 Dec 20	210.00000 +0.00	215.60	204.40	210.00	9,107
04 Dec 20	210.00000 +0.00	212.10	204.40	210.00	680,707
03 Dec 20	210.00000 +0.00	214.90	204.40	210.00	534,450
02 Dec 20	210.00000 +0.00	215.60	204.40	210.00	41,950
01 Dec 20	210.00000 +0.00	210.00	204.40	210.00	3,443
30 Nov 20	210.00000 +0.00	212.24	204.40	210.00	234,143
27 Nov 20	210.00000 +0.00	210.00	209.58	210.00	363,514
26 Nov 20	210.00000 +0.00	210.00	205.10	210.00	548,364
25 Nov 20	210.00000 -1.40	211.40	204.68	211.40	56,107
24 Nov 20	211.40001 +0.00	211.40	205.10	211.40	135,793
23 Nov 20	211.40001 +0.00	211.68	204.40	211.40	88,379
20 Nov 20	211.40001 +0.00	212.10	204.40	211.40	12,007
19 Nov 20	211.40001 +0.00	215.60	205.80	211.40	113,179
18 Nov 20	211.40001 +0.00	218.40	204.40	211.40	15,421
17 Nov 20	211.40001 -4.90	218.40	204.40	216.30	40,050
16 Nov 20	216.30000 +0.00	216.30	210.70	216.30	467,550
13 Nov 20	216.30000 +0.00	217.42	211.40	216.30	35,714
12 Nov 20	216.30000 +0.00	218.12	210.00	216.30	78,636
11 Nov 20	216.30000 +0.00	218.40	210.00	216.30	40,621
10 Nov 20	216.30000 +0.00	218.82	210.70	216.30	27,564
09 Nov 20	216.30000 -3.50	219.80	210.00	219.80	19,643
06 Nov 20	219.80000 +2.80	221.48	217.00	221.48	45,729
05 Nov 20	217.00000 -5.60	223.02	217.00	222.60	24,793
04 Nov 20	222.60001 +0.70	224.00	218.40	221.90	202,657
03 Nov 20	221.90001 +0.00	224.00	219.80	221.90	112,129
02 Nov 20	221.90001 +1.40	224.00	217.00	220.50	195,443
30 Oct 20	220.50000 +0.00	224.00	217.70	220.50	95,100
29 Oct 20	220.50000 +0.70	226.80	217.00	219.80	93,986
28 Oct 20	219.80000 +9.80	224.00	212.80	212.80	327,029
27 Oct 20	210.00000 +0.00	215.60	207.48	210.00	10,000
26 Oct 20	210.00000 +0.00	210.00	207.48	210.00	23,643
23 Oct 20	210.00000 +0.00	214.20	205.80	210.00	22,586
22 Oct 20	210.00000 +0.00	214.20	208.74	210.00	25,250
21 Oct 20	210.00000 +0.00	210.56	210.00	210.00	147,207
20 Oct 20	210.00000 -4.90	216.78	209.45	214.90	22,557
19 Oct 20	214.90001 +0.00	224.00	209.44	214.90	68,329
16 Oct 20	214.90001 +0.00	220.37	206.71	214.90	169,050
15 Oct 20	214.90001 +0.00	215.46	210.00	214.90	358,571
14 Oct 20	214.90001 +0.00	215.46	206.71	214.90	71,057
13 Oct 20	214.90001 -2.10	217.00	206.16	217.00	65,479
12 Oct 20	217.00000 +0.00	217.70	213.50	217.00	18,257
09 Oct 20	217.00000 +0.00	217.00	213.50	217.00	1,193
08 Oct 20	217.00000 +0.00	217.00	213.65	217.00	63,436
07 Oct 20	217.00000 +0.00	217.00	213.50	217.00	105,479
06 Oct 20	217.00000 +0.00	218.96	217.00	217.00	61,343
05 Oct 20	217.00000 +0.00	219.10	210.28	217.00	116,486
02 Oct 20	217.00000 +0.00	219.80	213.50	217.00	69,100
01 Oct 20	217.00000 +0.00	221.20	213.50	217.00	280,071
30 Sep 20	217.00000 +0.00	221.20	213.64	217.00	3,450
29 Sep 20	217.00000 +0.00	223.72	213.50	217.00	16,343
28 Sep 20	217.00000 +6.30	221.20	213.92	213.92	31,550
25 Sep 20	210.70000 +3.50	214.20	210.70	210.70	61,479
24 Sep 20	207.20000 +4.20	214.20	207.20	207.20	26,057
23 Sep 20	203.00000 +0.00	208.60	197.01	203.00	11,907
22 Sep 20	203.00000 +0.00	210.00	199.26	203.00	42,621
21 Sep 20	203.00000 -25.90	224.00	198.80	224.00	41,721
18 Sep 20	228.90001 -0.70	229.60	219.80	229.60	23,750
17 Sep 20	229.60001 -2.10	231.42	222.96	231.42	8,300
16 Sep 20	231.70000 +0.00	232.40	222.96	231.70	5,143
15 Sep 20	231.70000 +0.00	232.96	224.70	231.70	51,850
14 Sep 20	231.70000 +0.00	240.44	222.96	231.70	195,621
11 Sep 20	231.70000 +0.00	231.70	224.00	231.70	8,686
10 Sep 20	231.70000 +0.00	231.70	222.85	231.70	96,293
09 Sep 20	231.70000 +0.00	231.70	224.00	231.70	11,064
08 Sep 20	231.70000 +0.00	231.70	225.40	231.70	639,150
07 Sep 20	231.70000 +0.00	232.34	224.71	231.70	16,207
04 Sep 20	231.70000 +0.00	240.80	222.60	231.70	83,086
03 Sep 20	231.70000 +0.00	235.06	224.00	231.70	3,365,379
02 Sep 20	231.70000 +0.00	235.48	225.33	231.70	20,636
01 Sep 20	231.70000 +0.00	235.87	222.96	231.70	26,750
28 Aug 20	231.70000 +0.00	235.34	222.96	231.70	8,522,014
27 Aug 20	231.70000 +0.00	235.34	222.60	228.20	22,379
26 Aug 20	231.70000 +0.00	234.36	222.96	231.70	34,121
25 Aug 20	231.70000 -4.90	235.20	222.96	235.20	31,693
24 Aug 20	236.60001 +0.00	238.00	231.00	236.60	24,343
21 Aug 20	236.60001 +0.00	239.12	231.00	236.60	42,164
20 Aug 20	236.60001 +0.00	239.12	231.22	236.60	3,250
19 Aug 20	236.60001 +0.00	240.66	231.00	236.60	21,150
18 Aug 20	236.60001 +0.00	240.66	231.70	236.60	1,725,743
17 Aug 20	236.60001 +0.00	240.66	231.00	236.60	23,700
14 Aug 20	236.60001 +0.00	240.66	231.00	236.60	34,264
13 Aug 20	236.60001 +0.00	240.80	231.22	236.60	1,843
12 Aug 20	236.60001 +0.00	241.98	231.70	236.60	71,629
11 Aug 20	236.60001 +0.00	242.20	233.80	236.60	33,921
10 Aug 20	236.60001 +1.40	242.20	231.70	235.20	651,779
07 Aug 20	235.20000 +0.00	240.80	231.00	235.20	8,014
06 Aug 20	235.20000 +0.00	242.20	228.48	235.20	277,779
05 Aug 20	235.20000 -1.40	241.50	228.48	236.60	3,104,400
04 Aug 20	236.60001 +8.40	245.00	230.72	230.72	93,807
03 Aug 20	228.20000 +14.00	230.86	214.20	214.20	483,971
31 Jul 20	214.20000 +0.00	218.23	212.10	214.20	33,879
30 Jul 20	214.20000 +9.80	218.40	203.20	204.40	190,379
29 Jul 20	204.40001 +7.00	210.00	195.16	197.40	46,021
28 Jul 20	197.40001 +0.00	201.60	195.16	197.40	12,571
27 Jul 20	197.40001 -2.10	202.29	195.16	196.00	6,207
24 Jul 20	199.50000 +0.00	199.50	199.50	199.50	10,879
23 Jul 20	199.50000 +0.00	200.20	196.00	199.50	24,679
22 Jul 20	199.50000 +0.00	199.50	199.50	199.50	3,171
21 Jul 20	199.50000 +0.00	200.20	196.28	199.50	22,064
20 Jul 20	199.50000 +0.00	200.20	196.00	199.50	1,661,300
17 Jul 20	199.50000 +0.00	199.50	196.00	199.50	66,443
16 Jul 20	199.50000 +0.00	199.50	196.00	199.50	22,621
15 Jul 20	199.50000 +0.00	199.50	196.00	199.50	142,300
14 Jul 20	199.50000 +0.00	200.43	196.28	199.50	21,571
13 Jul 20	199.50000 +0.00	200.43	196.28	199.50	25,479
10 Jul 20	199.50000 +1.40	200.20	196.14	198.10	41,271
09 Jul 20	198.10001 +0.00	200.20	196.08	198.10	9,271
08 Jul 20	198.10001 -2.80	203.00	196.00	200.90	263,843
07 Jul 20	200.90001 +1.40	202.30	198.80	199.50	214,321
06 Jul 20	199.50000 +0.00	203.00	198.80	199.50	15,686
03 Jul 20	199.50000 +0.00	202.30	198.96	199.50	42,950
02 Jul 20	199.50000 +0.00	202.16	197.41	199.50	153,900
01 Jul 20	199.50000 +0.70	203.00	197.41	198.80	1,411,079
30 Jun 20	198.80000 -0.70	199.88	196.70	199.50	6,707
29 Jun 20	199.50000 +0.00	203.00	196.00	199.50	800,807
26 Jun 20	199.50000 +0.00	203.00	196.14	199.50	88,321
25 Jun 20	199.50000 +0.00	199.50	198.80	199.50	10,514
24 Jun 20	199.50000 +0.00	199.50	196.28	199.50	10,786
23 Jun 20	199.50000 +0.00	199.50	196.28	199.50	26,850
22 Jun 20	199.50000 +0.00	199.76	196.01	199.50	50,014
19 Jun 20	199.50000 +2.80	202.86	196.00	196.70	153,936
18 Jun 20	196.70000 -2.80	197.26	196.00	197.26	36,264
17 Jun 20	199.50000 +0.00	199.50	196.00	199.50	116,271
16 Jun 20	199.50000 -3.50	199.50	196.00	199.50	52,879
15 Jun 20	203.00000 +0.00	203.00	196.00	203.00	449,807
12 Jun 20	203.00000 +0.00	210.00	196.00	203.00	46,836
11 Jun 20	203.00000 +0.00	203.00	196.00	203.00	49,429
10 Jun 20	203.00000 +0.00	203.00	200.62	203.00	14,943
09 Jun 20	203.00000 +0.00	204.40	196.00	203.00	38,893
08 Jun 20	203.00000 +0.00	206.08	196.00	203.00	106,114
05 Jun 20	203.00000 +0.00	206.08	199.71	203.00	25,357
04 Jun 20	203.00000 +0.00	207.20	197.40	203.00	547,643
03 Jun 20	203.00000 +4.20	208.60	203.00	203.00	21,414
02 Jun 20	198.80000 -0.70	203.00	198.80	199.50	53,179
01 Jun 20	199.50000 +0.00	200.20	198.15	199.50	539,864
29 May 20	199.50000 +0.00	200.76	199.50	199.50	37,229
28 May 20	199.50000 +2.10	201.60	196.00	199.50	841,271
27 May 20	197.40001 +0.70	210.00	196.00	196.70	295,750
26 May 20	196.70000 +5.60	198.80	189.14	191.10	138,621
22 May 20	191.10001 +1.40	193.20	187.60	189.70	19,407
21 May 20	189.70000 -4.90	194.32	170.80	194.32	24,583,150
20 May 20	194.60001 +0.00	195.93	189.00	194.60	15,564
19 May 20	194.60001 -1.40	196.00	189.00	194.60	17,221
18 May 20	196.00000 +1.40	199.64	189.70	194.60	70,736
15 May 20	194.60001 +7.00	197.40	182.00	187.60	30,793
14 May 20	187.60001 +0.00	192.61	183.68	187.60	194,693
13 May 20	187.60001 +0.00	193.20	182.14	187.60	1,359,186
12 May 20	187.60001 +0.00	193.07	182.14	187.60	50,936
11 May 20	187.60001 +5.60	193.06	179.34	182.00	39,750
07 May 20	182.00000 +1.40	189.00	178.50	180.60	29,771
06 May 20	180.60001 +5.60	184.80	178.50	178.50	72,786
05 May 20	175.00000 +0.00	181.16	175.00	175.00	17,043
04 May 20	175.00000 +1.40	181.30	173.25	173.60	406,621
01 May 20	173.60001 +0.00	179.20	172.20	172.20	102,021
30 Apr 20	173.60001 +8.40	178.98	168.22	173.60	541,093
29 Apr 20	165.20000 +2.80	177.80	162.40	162.40	155,807
28 Apr 20	162.40001 +6.30	169.40	154.63	156.10	48,907
27 Apr 20	156.10001 +0.00	156.10	154.63	156.10	922,643
24 Apr 20	156.10001 +0.00	160.91	154.70	156.10	17,457
23 Apr 20	156.10001 +0.00	161.00	153.75	156.10	38,971
22 Apr 20	156.10001 +1.40	158.64	152.60	154.70	410,371
21 Apr 20	154.70000 +3.50	159.46	148.40	154.00	668,314
20 Apr 20	151.20000 +0.00	155.68	147.00	151.20	146,336
17 Apr 20	151.20000 +2.10	156.80	151.20	151.20	21,486
16 Apr 20	149.10001 +0.00	150.08	144.20	149.10	1,739,914
15 Apr 20	149.10001 -4.90	154.00	144.55	149.10	10,621
14 Apr 20	154.00000 +4.90	154.00	144.55	149.10	47,136
09 Apr 20	149.10001 +0.00	150.37	145.29	149.10	58,721
08 Apr 20	149.10001 +0.00	150.37	142.80	149.10	612,221
07 Apr 20	149.10001 +0.70	154.00	142.80	148.40	43,286
06 Apr 20	148.39999 -0.70	152.88	144.20	149.10	40,729
03 Apr 20	149.10001 +0.00	153.42	144.34	149.10	60,686
02 Apr 20	149.10001 +0.00	153.42	144.20	149.10	8,379
01 Apr 20	149.10001 +0.00	149.10	142.80	149.10	14,143
31 Mar 20	149.10001 +0.00	153.51	143.50	149.10	232,364
30 Mar 20	149.10001 -1.40	153.93	143.50	150.50	2,028,986
27 Mar 20	150.50000 -2.80	157.71	145.88	153.30	72,829
26 Mar 20	153.30000 -1.40	157.71	147.25	153.30	10,057
25 Mar 20	154.70000 +24.50	154.70	126.00	130.20	72,000
24 Mar 20	130.20000 +0.00	134.40	124.89	130.20	52,014
23 Mar 20	130.20000 -4.20	131.60	124.89	131.60	825,571
20 Mar 20	134.39999 +11.90	138.60	121.10	122.50	45,886
19 Mar 20	122.50000 +0.00	122.50	119.00	122.50	756,964
18 Mar 20	122.50000 +0.00	122.50	119.00	122.50	1,117,107
17 Mar 20	122.50000 +0.00	122.50	119.00	122.50	258,607
16 Mar 20	122.50000 -13.30	130.20	116.20	130.20	257,821
13 Mar 20	135.80000 -7.70	143.50	126.00	143.50	1,879,336
12 Mar 20	143.50000 -7.00	147.00	140.00	147.00	265,429
11 Mar 20	150.50000 -10.50	163.66	142.80	161.00	526,757
10 Mar 20	161.00000 +0.00	164.36	161.00	161.00	253,371
09 Mar 20	161.00000 -6.30	165.20	157.08	162.40	230,393
06 Mar 20	167.30000 -1.40	168.00	165.35	167.30	164,164
05 Mar 20	168.70000 +0.00	171.92	165.20	168.70	116,721
04 Mar 20	168.70000 +0.00	172.20	165.90	168.70	105,671
03 Mar 20	168.70000 +0.70	172.20	165.20	170.80	135,443
02 Mar 20	168.00000 +0.00	169.40	165.20	168.00	175,414
28 Feb 20	168.00000 -2.80	170.66	163.80	168.00	412,107
27 Feb 20	170.80000 -8.40	173.60	160.30	173.60	171,429
26 Feb 20	179.20000 -1.40	183.40	176.51	180.60	1,468,579
25 Feb 20	180.60001 +0.00	181.30	178.50	180.60	110,771
24 Feb 20	180.60001 +0.00	184.52	179.20	183.40	143,400
21 Feb 20	180.60001 +0.00	181.30	179.55	180.60	89,864
20 Feb 20	180.60001 +0.00	181.30	179.55	180.60	8,500
19 Feb 20	180.60001 +0.00	181.30	179.55	180.60	6,750
18 Feb 20	180.60001 -0.70	181.65	179.55	181.30	168,400
17 Feb 20	181.30000 +0.00	181.71	180.60	181.30	210,421
14 Feb 20	181.30000 -4.90	181.71	180.60	181.30	164,493
13 Feb 20	186.20000 +4.90	186.20	180.80	181.30	115,957
12 Feb 20	181.30000 +0.00	181.71	181.30	181.30	1,066,343
11 Feb 20	181.30000 +0.00	181.71	180.78	181.30	114,593
10 Feb 20	181.30000 +0.00	181.72	180.60	181.30	108,100
07 Feb 20	181.30000 +0.00	181.86	180.60	181.30	37,579
06 Feb 20	181.30000 +0.00	181.86	180.60	181.30	18,679
05 Feb 20	181.30000 +0.00	181.86	180.60	181.30	10,543
04 Feb 20	181.30000 +0.00	182.00	180.78	181.30	68,793
03 Feb 20	181.30000 -0.70	183.40	180.95	182.00	28,264
31 Jan 20	182.00000 -0.70	184.10	181.15	182.70	6,043
30 Jan 20	182.70000 -0.70	184.10	180.81	182.70	212,543
29 Jan 20	183.40001 -1.40	187.60	181.30	184.80	171,193
28 Jan 20	184.80000 -0.70	189.00	182.70	185.50	137,879
27 Jan 20	185.50000 +4.90	187.95	180.60	180.60	108,493
24 Jan 20	180.60001 +6.30	182.00	174.30	174.30	48,643
23 Jan 20	174.30000 +0.00	177.80	171.50	174.30	12,936
22 Jan 20	174.30000 -0.70	177.45	170.80	174.30	561,843
21 Jan 20	175.00000 +3.50	175.00	171.01	171.50	43,329
20 Jan 20	171.50000 -4.20	176.40	169.68	175.70	601,500
17 Jan 20	175.70000 -1.40	179.20	172.48	177.10	176,400
16 Jan 20	177.10001 -9.80	179.20	166.04	177.10	294,700
15 Jan 20	186.90001 -7.00	194.60	185.08	193.90	176,950
14 Jan 20	193.90001 -3.50	198.80	191.80	197.40	228,836
13 Jan 20	197.40001 +0.00	198.38	196.00	197.40	209,929
10 Jan 20	197.40001 +0.00	197.54	197.40	197.40	127,500
09 Jan 20	197.40001 +0.00	197.54	196.00	197.40	136,350
08 Jan 20	197.40001 +0.00	198.10	196.00	197.40	227,979
07 Jan 20	197.40001 +0.00	198.38	197.40	197.40	3,925,693
06 Jan 20	197.40001 +0.70	198.80	196.00	196.70	315,500
03 Jan 20	196.70000 +11.90	198.80	183.82	184.80	125,586
02 Jan 20	184.80000 +4.20	184.80	179.90	180.60	136,421
31 Dec 19	180.60001 +0.00	182.56	179.13	180.60	21,186
30 Dec 19	180.60001 +0.00	183.12	178.50	180.60	53,557
27 Dec 19	180.60001 +0.00	183.12	180.60	180.60	21,893
24 Dec 19	180.60001 +0.00	183.40	178.08	180.60	62,464
23 Dec 19	180.60001 +1.40	187.46	179.90	179.90	107,314
20 Dec 19	179.20000 +6.30	181.72	171.08	172.90	70,521
19 Dec 19	172.90001 +2.10	172.90	170.80	172.20	145,536
18 Dec 19	170.80000 +7.70	171.36	161.00	163.10	180,614
17 Dec 19	163.10001 +0.00	166.60	160.37	163.10	103,743
16 Dec 19	163.10001 +0.00	164.15	159.91	163.10	25,036
13 Dec 19	163.10001 +2.10	163.10	161.53	163.10	3,450
12 Dec 19	161.00000 +0.00	161.53	159.60	161.00	26,786
11 Dec 19	161.00000 +0.00	162.12	159.91	162.12	29,757
10 Dec 19	161.00000 +0.00	162.12	159.91	161.00	400,529
09 Dec 19	161.00000 +0.00	161.56	161.00	161.00	80,493
06 Dec 19	161.00000 +0.00	162.23	159.60	161.00	58,279
05 Dec 19	161.00000 -0.70	162.26	159.60	161.70	158,536
04 Dec 19	161.70000 -0.70	165.20	159.60	162.40	5,712,550
03 Dec 19	162.40001 -2.10	166.60	161.06	163.80	23,943
02 Dec 19	164.50000 +14.00	169.34	148.75	150.50	147,343
29 Nov 19	150.50000 +1.40	154.00	148.40	149.10	34,207
28 Nov 19	149.10001 +0.00	149.10	147.00	149.10	3,464
27 Nov 19	149.10001 +0.00	149.25	149.10	149.10	21,314
26 Nov 19	149.10001 +0.00	154.00	147.70	149.10	2,112,164
25 Nov 19	149.10001 +0.00	150.92	148.40	149.10	116,371
22 Nov 19	149.10001 +0.00	149.52	149.10	149.10	12,379
21 Nov 19	149.10001 -1.40	151.20	147.70	150.50	182,214
20 Nov 19	150.50000 +1.40	153.63	147.70	149.10	83,407
19 Nov 19	149.10001 +0.00	149.80	147.00	149.10	158,150
18 Nov 19	149.10001 +3.50	149.80	144.55	145.60	63,271
15 Nov 19	145.60001 +0.00	147.00	144.55	145.60	54,886
14 Nov 19	145.60001 +0.00	147.00	144.55	145.60	35,700
13 Nov 19	145.60001 -0.70	147.70	144.48	146.30	4,614
12 Nov 19	146.30000 +0.00	147.70	146.30	146.30	2,793
11 Nov 19	146.30000 -0.70	147.70	144.35	147.00	6,621
08 Nov 19	147.00000 +0.00	148.26	144.35	147.00	2,471
07 Nov 19	147.00000 -1.40	149.10	145.66	148.40	15,943
06 Nov 19	148.39999 +0.00	149.38	147.03	148.40	93,529
05 Nov 19	148.39999 +0.00	148.40	147.28	148.40	21,643
04 Nov 19	148.39999 +0.00	149.38	147.28	148.40	79,979
01 Nov 19	148.39999 +0.00	149.38	147.28	148.40	34,500
31 Oct 19	148.39999 -0.70	151.06	147.00	149.10	666,350
30 Oct 19	149.10001 -4.20	159.54	147.00	154.00	949,179
29 Oct 19	153.30000 +7.00	154.00	145.60	146.30	2,071,393
28 Oct 19	146.30000 +8.40	150.43	136.92	137.90	1,950,179
25 Oct 19	137.89999 +10.85	140.00	128.10	128.10	3,554,393
24 Oct 19	127.05000 +9.45	128.10	114.80	117.60	112,843
23 Oct 19	117.60000 +0.00	119.70	117.60	117.60	64
22 Oct 19	117.60000 +1.40	120.40	117.46	117.46	4,271
21 Oct 19	116.20000 +0.00	117.18	114.80	116.20	8,764
18 Oct 19	116.20000 +0.00	116.20	114.80	116.20	264
17 Oct 19	116.20000 +0.00	117.60	114.80	116.20	7,557
16 Oct 19	116.20000 +0.00	117.60	114.80	116.20	45,843
15 Oct 19	116.20000 +0.00	117.11	114.80	116.20	21,307
14 Oct 19	116.20000 +0.00	117.18	116.20	116.20	4,129
11 Oct 19	116.20000 +0.00	117.18	115.72	116.20	15,821
10 Oct 19	116.20000 +0.00	117.18	115.72	116.20	6,714
09 Oct 19	116.20000 +0.00	117.60	115.72	116.20	171
08 Oct 19	116.20000 +0.00	117.18	116.20	116.20	37,886
07 Oct 19	116.20000 +0.00	117.25	115.72	116.20	22,271
04 Oct 19	116.20000 +0.00	117.25	115.72	116.20	126,900
03 Oct 19	116.20000 +0.00	117.25	115.50	116.20	7,314
02 Oct 19	116.20000 +0.00	117.60	114.80	116.20	4,000
01 Oct 19	116.20000 +0.00	117.25	114.80	116.20	3,857
30 Sep 19	116.20000 +0.00	117.25	115.22	116.20	40,879
27 Sep 19	116.20000 +0.00	117.25	116.20	116.20	11,500
26 Sep 19	116.20000 +0.00	117.25	115.71	116.20	61,364
25 Sep 19	116.20000 +0.00	117.32	115.68	116.20	55,400
24 Sep 19	116.20000 +0.00	116.41	115.68	116.20	61,429
23 Sep 19	116.20000 +0.00	117.60	115.64	116.20	260,907
20 Sep 19	116.20000 +0.00	117.57	116.20	116.20	13,979
19 Sep 19	116.20000 +0.00	116.90	115.29	116.20	145,214
18 Sep 19	116.20000 +0.00	116.90	115.29	116.20	40,829
17 Sep 19	116.20000 +0.00	117.25	116.20	116.20	118,214
16 Sep 19	116.20000 +0.00	117.60	116.20	116.20	4,243
13 Sep 19	116.20000 +0.00	117.29	116.20	116.20	1,926,757
12 Sep 19	116.20000 +0.70	117.59	116.20	116.20	55,807
11 Sep 19	115.50000 +0.00	116.62	114.80	115.50	791,336
10 Sep 19	115.50000 +0.00	115.50	114.81	115.50	357,857
09 Sep 19	115.50000 +0.00	116.75	114.80	115.50	7,044,836
06 Sep 19	115.50000 +0.00	116.75	114.80	115.50	3,875,822
05 Sep 19	115.50000 +0.00	116.75	114.59	115.50	46,900
04 Sep 19	115.50000 +0.00	116.20	114.45	115.50	31,250
03 Sep 19	115.50000 +0.00	117.04	115.50	115.50	144,807
02 Sep 19	115.50000 +0.00	117.14	114.45	115.50	9,186
30 Aug 19	115.50000 +0.00	117.18	114.31	115.50	12,343
29 Aug 19	115.50000 +0.00	117.60	114.10	115.50	40,071
28 Aug 19	115.50000 +1.40	117.14	113.78	114.10	38,907
27 Aug 19	114.10000 -0.35	114.10	113.93	114.10	42,857
23 Aug 19	114.45000 +0.00	114.45	113.82	114.45	16,679
22 Aug 19	114.45000 +0.00	114.85	113.75	114.45	3,936
21 Aug 19	114.45000 -1.05	116.20	113.68	115.50	118,993
20 Aug 19	115.50000 +0.00	116.20	113.40	115.50	59,650
19 Aug 19	115.50000 +0.00	116.20	113.40	115.50	85,757
16 Aug 19	115.50000 -3.50	119.00	113.54	119.00	118,036
15 Aug 19	119.00000 +0.00	119.00	117.60	119.00	229,100
14 Aug 19	119.00000 +0.00	119.00	117.74	119.00	73,100
13 Aug 19	119.00000 -0.70	119.70	117.60	119.70	246,971
12 Aug 19	119.70000 +0.00	120.40	117.75	119.70	234,786
09 Aug 19	119.70000 +0.00	120.40	117.60	119.70	157,936
08 Aug 19	119.70000 -1.05	120.75	117.89	120.75	150,407
07 Aug 19	120.75000 +0.00	120.75	118.65	120.75	283,736
06 Aug 19	120.75000 -1.05	121.24	118.59	121.24	11,129
05 Aug 19	121.80000 -0.70	121.80	119.34	121.80	6,429
02 Aug 19	122.50000 +0.00	123.20	121.88	122.50	24,464
01 Aug 19	122.50000 +0.00	123.20	122.50	122.50	50,279
31 Jul 19	122.50000 +0.00	123.20	122.50	122.50	1,564
30 Jul 19	122.50000 +0.00	123.12	122.50	122.50	371,829
29 Jul 19	122.50000 +2.45	123.20	120.40	120.75	453,679
26 Jul 19	120.05000 +1.75	121.73	119.28	119.28	57,400
25 Jul 19	118.30000 +0.00	120.40	118.30	118.30	278,893
24 Jul 19	118.30000 +0.00	120.19	118.30	118.30	3,321
23 Jul 19	118.30000 +1.40	120.40	117.60	117.60	44,200
22 Jul 19	116.90000 +1.40	118.86	115.71	115.71	44,100
19 Jul 19	115.50000 +0.00	116.20	114.80	115.50	107,486
18 Jul 19	115.50000 -0.35	116.77	114.80	115.85	38,564
17 Jul 19	115.85000 +3.85	116.90	114.52	114.52	125,779
16 Jul 19	112.00000 +0.70	113.40	110.88	111.30	41,193
15 Jul 19	111.30000 +1.75	112.70	109.48	109.55	39,543
12 Jul 19	109.55000 +0.35	110.60	109.55	109.55	1,864
11 Jul 19	109.20000 +1.40	110.60	108.36	108.36	16,879
10 Jul 19	107.80000 +0.00	109.20	106.82	107.80	1,444,050
09 Jul 19	107.80000 +1.40	109.20	106.40	107.80	54,886
08 Jul 19	106.40000 +0.00	107.10	106.12	106.40	8,571
05 Jul 19	106.40000 +0.00	106.40	105.84	106.40	17,564
04 Jul 19	106.40000 +0.00	106.40	106.40	106.40	0
03 Jul 19	106.40000 +0.00	106.96	105.00	106.40	91,764
02 Jul 19	106.40000 +0.00	106.40	105.59	106.40	2,843
01 Jul 19	106.40000 +0.00	107.80	105.28	106.40	35,314
28 Jun 19	106.40000 +0.00	107.10	105.28	106.40	593
27 Jun 19	106.40000 -1.40	107.24	106.40	107.24	357
26 Jun 19	107.80000 +0.00	107.80	105.28	107.80	119,329
25 Jun 19	107.80000 +0.00	107.80	105.28	107.80	20,000
24 Jun 19	107.80000 +1.40	108.36	105.00	107.80	20,179
21 Jun 19	106.40000 -0.70	107.52	106.40	107.10	3,629
20 Jun 19	107.10000 +0.00	107.34	105.00	107.10	102,143
19 Jun 19	107.10000 -1.40	107.52	106.40	107.52	55,307
18 Jun 19	108.50000 +2.10	114.63	107.66	107.66	248,043
17 Jun 19	106.40000 +8.40	107.21	99.40	99.40	56,114
14 Jun 19	98.00000 +5.60	99.40	92.61	92.61	460,857
13 Jun 19	92.40000 +0.00	93.80	92.40	92.40	10,214
12 Jun 19	92.40000 +0.00	92.40	91.77	92.40	34,886
11 Jun 19	92.40000 +0.70	93.10	92.40	92.40	43,571
10 Jun 19	91.70000 +0.00	92.40	91.00	91.70	77,043
07 Jun 19	91.70000 +0.00	91.70	91.70	91.70	0
06 Jun 19	91.70000 +0.00	92.40	91.00	91.70	66,257
05 Jun 19	91.70000 +0.00	91.70	91.57	91.70	103,571
04 Jun 19	91.70000 +0.00	92.36	91.42	91.70	33,107
03 Jun 19	91.70000 +0.00	92.40	91.56	91.70	27,664
31 May 19	91.70000 +0.00	92.40	91.56	91.70	53,607
30 May 19	91.70000 +0.00	91.70	91.00	91.70	648,171
29 May 19	91.70000 +0.00	92.40	91.49	91.70	25,214
28 May 19	91.70000 +0.00	92.40	91.35	91.70	125,886
24 May 19	91.70000 +0.70	92.40	89.60	90.30	133,093
23 May 19	91.00000 -1.40	93.66	91.00	92.40	308,457
22 May 19	92.40000 +0.70	92.96	91.00	91.70	190,057
21 May 19	91.70000 +2.10	91.70	89.88	90.30	13,171
20 May 19	89.60000 +4.20	90.86	88.90	88.90	74,286
17 May 19	85.40000 +0.00	86.80	85.40	85.40	2,357
16 May 19	85.40000 +0.00	86.80	85.40	85.40	3,314
15 May 19	85.40000 +0.00	86.66	85.40	85.40	2,814
14 May 19	85.40000 +0.00	85.40	85.40	85.40	0
13 May 19	85.40000 +0.00	86.80	85.40	85.40	8,421
10 May 19	85.40000 +0.00	86.73	85.40	85.40	15,000
09 May 19	85.40000 +0.00	86.80	85.40	85.40	12,786
08 May 19	85.40000 +0.00	86.80	85.40	85.40	10,079
07 May 19	85.40000 +0.00	86.66	84.00	85.40	97,857
03 May 19	85.40000 +0.00	86.80	84.91	85.40	47,179
02 May 19	85.40000 +0.00	85.40	85.40	85.40	0
01 May 19	85.40000 +0.00	86.66	84.84	85.40	6,571
30 Apr 19	85.40000 +0.00	86.80	84.70	85.40	21,329
29 Apr 19	85.40000 +0.00	86.66	84.28	85.40	36,379
26 Apr 19	85.40000 +0.00	86.66	85.40	85.40	33,936
25 Apr 19	85.40000 -0.70	86.24	84.17	86.10	23,786,478
24 Apr 19	86.10000 +1.40	88.20	84.70	84.70	39,707
23 Apr 19	84.70000 +1.75	87.50	84.23	84.23	101,707
18 Apr 19	82.95000 +0.00	82.95	82.46	82.95	12,500
17 Apr 19	82.95000 +0.00	84.70	82.39	82.95	149,500
16 Apr 19	82.95000 +0.00	84.53	82.33	82.95	56,064
15 Apr 19	82.95000 +0.00	83.72	81.20	82.95	125,414
12 Apr 19	82.95000 +0.00	82.95	81.48	82.95	614
11 Apr 19	82.95000 +0.00	83.72	82.95	82.95	2,386
10 Apr 19	82.95000 -0.35	85.40	81.48	83.30	46,964
09 Apr 19	83.30000 +0.00	84.00	81.20	83.30	108,050
08 Apr 19	83.30000 +0.00	83.86	81.20	83.30	37,643
05 Apr 19	83.30000 +0.00	84.00	81.41	83.30	41,057
04 Apr 19	83.30000 +0.00	83.97	80.75	83.30	34,757
03 Apr 19	83.30000 +0.00	83.30	81.35	83.30	1,429
02 Apr 19	83.30000 +0.00	83.99	81.90	83.30	21,571
01 Apr 19	83.30000 +0.00	83.30	81.90	83.30	13,264
29 Mar 19	83.30000 +0.00	83.99	83.30	83.30	49,343
28 Mar 19	83.30000 +0.00	83.99	81.20	83.30	41,714
27 Mar 19	83.30000 +0.00	83.86	83.30	83.30	37,179
26 Mar 19	83.30000 +0.00	83.86	81.90	83.30	4,729
25 Mar 19	83.30000 +0.00	84.00	81.62	83.30	12,071
22 Mar 19	83.30000 +0.00	84.00	83.30	83.30	6,836
21 Mar 19	83.30000 -0.70	84.00	81.48	83.30	20,857
20 Mar 19	84.00000 +0.00	84.00	84.00	84.00	71,429
19 Mar 19	84.00000 +0.70	84.56	81.62	83.30	15,600
18 Mar 19	83.30000 -0.70	83.86	81.20	82.60	75,786
15 Mar 19	84.00000 +0.00	84.70	84.00	84.00	1,500
14 Mar 19	84.00000 -2.10	86.10	81.20	86.10	34,314
13 Mar 19	86.10000 +0.00	86.35	85.40	86.10	36,221
12 Mar 19	86.10000 +0.00	86.52	86.10	86.10	1,157
11 Mar 19	86.10000 +0.70	86.52	84.00	86.10	27,393
08 Mar 19	85.40000 +0.00	86.10	84.00	85.40	13,218,036
07 Mar 19	85.40000 +0.00	86.66	85.40	85.40	1,493
06 Mar 19	85.40000 +0.00	86.66	85.40	85.40	6,957
05 Mar 19	85.40000 +0.00	86.66	85.40	85.40	220,000
04 Mar 19	85.40000 +0.00	86.66	85.40	85.40	73,800
01 Mar 19	85.40000 +0.00	86.66	85.40	85.40	5,179
28 Feb 19	85.40000 -0.70	86.38	85.40	86.10	58,821
27 Feb 19	86.10000 +0.00	87.50	84.00	86.10	39,093
26 Feb 19	86.10000 +0.00	86.38	85.65	86.10	265,007
25 Feb 19	86.10000 +3.50	88.20	84.00	84.00	4,536
22 Feb 19	82.60000 +0.00	82.60	82.60	82.60	10,571
21 Feb 19	82.60000 +0.00	82.60	81.49	82.60	148,786
20 Feb 19	82.60000 +0.00	82.60	81.49	82.60	709,464
19 Feb 19	82.60000 +0.00	82.60	82.60	82.60	85,714
18 Feb 19	82.60000 +0.00	82.60	82.46	82.60	91,579
15 Feb 19	82.60000 +0.00	82.60	77.00	82.60	353,471
14 Feb 19	82.60000 +0.00	82.60	81.34	82.60	130,429
13 Feb 19	82.60000 +0.00	82.60	81.34	82.60	141,714
12 Feb 19	82.60000 +0.00	82.60	82.60	82.60	89,279
11 Feb 19	82.60000 +0.00	82.60	82.60	82.60	86,307
08 Feb 19	82.60000 +0.00	82.60	81.20	82.60	174,636
07 Feb 19	82.60000 +0.00	82.60	81.62	82.60	150,000
06 Feb 19	82.60000 +0.00	82.60	81.63	82.60	148,929
05 Feb 19	82.60000 +0.00	82.60	81.63	82.60	34,571
04 Feb 19	82.60000 +0.00	82.60	82.60	82.60	0
01 Feb 19	82.60000 +0.00	82.60	81.63	82.60	2,429
31 Jan 19	82.60000 +0.00	82.60	81.55	82.60	44,557
30 Jan 19	82.60000 +0.00	82.60	81.55	82.60	8,000
29 Jan 19	82.60000 +0.00	82.60	81.55	82.60	41,729
28 Jan 19	82.60000 +0.00	83.86	81.20	82.60	31,621
25 Jan 19	82.60000 +0.00	82.60	82.60	82.60	146,150
24 Jan 19	82.60000 +0.00	82.60	82.60	82.60	0
23 Jan 19	82.60000 +0.00	82.60	81.20	82.60	115,714
22 Jan 19	82.60000 +0.00	82.60	81.76	82.60	164,321
21 Jan 19	82.60000 +0.00	82.60	81.55	82.60	57,836
18 Jan 19	82.60000 +0.00	82.60	81.20	82.60	109,157
17 Jan 19	82.60000 +0.00	82.60	79.80	82.60	325,993
16 Jan 19	82.60000 +0.00	82.60	81.90	82.60	168,557
15 Jan 19	82.60000 +0.00	82.60	82.43	82.60	114,286
14 Jan 19	82.60000 +0.00	84.00	79.94	82.60	171,600
11 Jan 19	82.60000 +0.35	84.00	81.06	82.25	33,479
10 Jan 19	82.25000 +0.00	84.00	82.25	82.25	74,400
09 Jan 19	82.25000 +0.00	82.25	81.90	82.25	11,400
08 Jan 19	82.25000 +0.00	84.00	81.90	82.25	126,050
07 Jan 19	82.25000 +0.00	83.97	81.76	82.25	3,214
04 Jan 19	82.25000 +0.00	82.88	82.25	82.25	1,307
03 Jan 19	82.25000 +0.00	84.70	82.25	82.25	369,286
02 Jan 19	82.25000 +0.00	82.88	81.93	82.25	112,500
31 Dec 18	82.25000 +0.00	82.25	82.25	82.25	0
28 Dec 18	82.25000 +0.00	83.30	82.25	82.25	3,814
27 Dec 18	82.25000 -0.35	82.25	80.92	82.25	15,714
24 Dec 18	82.60000 +0.00	83.16	82.60	82.60	64,286
21 Dec 18	82.60000 +0.00	85.40	82.25	82.60	227,550
20 Dec 18	82.60000 +0.00	83.30	82.60	82.60	36,114
19 Dec 18	82.60000 +0.00	83.30	81.91	82.60	36,429
18 Dec 18	82.60000 +1.05	84.00	79.17	81.55	29,393
17 Dec 18	81.55000 -2.10	83.65	81.55	81.55	28,621
14 Dec 18	83.65000 +0.00	83.65	82.95	83.65	72,857
13 Dec 18	83.65000 +0.00	84.70	82.95	83.65	85,207
12 Dec 18	83.65000 +0.00	83.65	82.60	83.65	31,693
11 Dec 18	83.65000 +0.00	83.65	82.61	83.65	29,286
10 Dec 18	83.65000 -0.35	84.00	82.62	84.00	146,993
07 Dec 18	84.00000 +0.00	84.00	83.31	84.00	31,536
06 Dec 18	84.00000 +0.00	84.28	84.00	84.00	5,900
05 Dec 18	84.00000 +0.00	84.00	83.31	84.00	1,000
04 Dec 18	84.00000 +0.00	84.00	84.00	84.00	0
03 Dec 18	84.00000 +0.00	84.00	83.68	84.00	413,414
30 Nov 18	84.00000 +0.00	84.00	83.65	84.00	19,007
29 Nov 18	84.00000 +0.00	84.28	83.65	84.00	161,300
28 Nov 18	84.00000 +0.35	84.28	83.58	83.65	50,464
27 Nov 18	83.65000 +0.00	84.70	83.65	83.65	140,000
26 Nov 18	83.65000 +0.00	83.86	83.31	83.65	101,650
23 Nov 18	83.65000 +0.00	84.00	83.31	83.65	48,143
22 Nov 18	83.65000 +0.00	84.70	83.02	83.65	435,093
21 Nov 18	83.65000 +0.00	84.70	82.74	83.65	675,571
20 Nov 18	83.65000 +0.00	84.70	83.65	83.65	28,571
19 Nov 18	83.65000 +0.00	84.70	83.65	83.65	3,571
16 Nov 18	83.65000 +0.00	84.70	83.65	83.65	74,586
15 Nov 18	83.65000 +0.00	84.14	83.65	83.65	1,086
14 Nov 18	83.65000 +0.00	84.70	83.65	83.65	29,750
13 Nov 18	83.65000 +0.00	84.70	83.65	83.65	378,214
12 Nov 18	83.65000 +0.35	84.00	82.60	83.30	111,771
09 Nov 18	83.30000 +0.35	84.00	82.60	82.95	18,571
08 Nov 18	82.95000 +3.15	84.00	80.08	80.08	130,000
07 Nov 18	79.80000 +0.00	82.95	79.80	79.80	12,043
06 Nov 18	79.80000 +0.00	82.95	79.80	79.80	1,200
05 Nov 18	79.80000 +0.00	82.95	78.40	79.80	481,121
02 Nov 18	79.80000 +0.00	81.90	78.40	79.80	484,029
01 Nov 18	79.80000 +0.00	79.80	77.70	79.80	78,571
31 Oct 18	79.80000 +0.00	79.80	79.80	79.80	87,500
30 Oct 18	79.80000 +0.00	82.25	76.30	79.80	174,564
29 Oct 18	79.80000 +0.00	80.50	76.65	79.80	83,350
26 Oct 18	79.80000 +0.00	79.80	79.80	79.80	0
25 Oct 18	79.80000 +0.00	79.80	79.80	79.80	42,857
24 Oct 18	79.80000 +0.70	83.30	76.33	79.80	63,179
23 Oct 18	79.10000 -1.75	83.30	76.30	80.85	103,143
22 Oct 18	80.85000 +0.00	80.85	78.40	80.85	64,079
19 Oct 18	80.85000 +0.00	80.85	78.40	80.85	129,757
18 Oct 18	80.85000 +0.00	80.85	80.85	80.85	102,543
17 Oct 18	80.85000 +0.00	80.85	78.40	80.85	219,671
16 Oct 18	80.85000 +0.00	80.85	76.85	80.85	6,473,836
15 Oct 18	80.85000 +0.00	80.85	78.43	80.85	128,407
12 Oct 18	80.85000 +0.00	80.85	78.40	80.85	133,564
11 Oct 18	80.85000 -1.40	81.90	78.40	80.85	268,886
10 Oct 18	82.25000 -2.45	84.00	80.51	84.00	119,886
09 Oct 18	84.70000 -1.05	88.20	82.74	85.75	69,907
08 Oct 18	85.75000 -1.05	85.75	82.74	85.75	31,086
05 Oct 18	86.80000 +0.00	87.92	84.28	86.80	27,621
04 Oct 18	86.80000 +0.00	89.32	84.28	86.80	8,986
03 Oct 18	86.80000 -1.40	89.32	84.00	88.20	115,721
02 Oct 18	88.20000 +0.00	89.60	88.20	88.20	36,964
01 Oct 18	88.20000 +0.00	88.90	88.20	88.20	166,457
28 Sep 18	88.20000 +0.00	88.20	85.40	88.20	11,857
27 Sep 18	88.20000 +0.00	88.90	85.40	88.20	4,600
26 Sep 18	88.20000 -2.10	90.58	86.17	90.30	54,514
25 Sep 18	90.30000 -0.70	90.30	87.50	90.30	23,300
24 Sep 18	91.00000 +0.00	91.00	87.50	91.00	164,657
21 Sep 18	91.00000 +0.00	91.00	87.50	91.00	45,679
20 Sep 18	91.00000 +0.00	91.00	90.72	91.00	543
19 Sep 18	91.00000 +0.00	91.00	91.00	91.00	5,479
18 Sep 18	91.00000 +0.00	91.70	87.64	91.00	28,036
17 Sep 18	91.00000 +0.00	92.40	87.50	91.00	59,036
14 Sep 18	91.00000 +0.00	93.45	87.71	91.00	156,071
13 Sep 18	91.00000 +3.15	93.80	88.20	88.20	335,664
12 Sep 18	87.85000 +0.00	87.85	87.85	87.85	1,429
11 Sep 18	87.85000 +0.00	91.00	87.85	87.85	321
10 Sep 18	87.85000 +0.00	87.85	87.85	87.85	0
07 Sep 18	87.85000 +0.00	91.00	87.85	87.85	4,480,422
06 Sep 18	87.85000 +0.00	88.90	85.40	87.85	62,407
05 Sep 18	87.85000 +0.00	87.85	87.85	87.85	62,107
04 Sep 18	87.85000 -0.70	90.16	86.38	87.85	465,236
03 Sep 18	88.55000 +0.00	89.60	88.55	88.55	43,293
31 Aug 18	88.55000 +0.00	88.55	85.40	88.55	156,429
30 Aug 18	88.55000 -1.05	88.55	86.10	88.55	37,071
29 Aug 18	89.60000 +0.00	89.60	89.60	89.60	0
28 Aug 18	89.60000 +0.00	89.60	89.60	89.60	0
24 Aug 18	89.60000 +0.70	92.40	87.21	88.90	30,000
23 Aug 18	88.90000 +3.15	91.00	87.14	87.14	34,314
22 Aug 18	85.75000 +1.05	87.36	85.75	85.75	17,143
21 Aug 18	84.70000 +0.00	84.70	84.70	84.70	0
20 Aug 18	84.70000 +0.00	84.70	81.90	84.70	76,214
17 Aug 18	84.70000 +0.70	85.82	84.70	84.70	13,564
16 Aug 18	84.00000 +0.00	86.10	81.90	84.00	122,107
15 Aug 18	84.00000 +2.10	84.00	82.60	82.60	22,857
14 Aug 18	81.90000 +0.00	82.32	81.90	81.90	31,964
13 Aug 18	81.90000 +0.00	82.60	81.48	81.90	16,179
10 Aug 18	81.90000 +0.00	82.60	81.90	81.90	12,086
09 Aug 18	81.90000 +0.00	81.90	81.41	81.90	110,714
08 Aug 18	81.90000 +0.00	81.90	81.34	81.90	88,179
07 Aug 18	81.90000 +0.00	81.90	81.48	81.90	12,293
06 Aug 18	81.90000 +0.00	81.90	81.90	81.90	125,000
03 Aug 18	81.90000 +0.00	81.90	81.48	81.90	23,614
02 Aug 18	81.90000 +0.00	81.90	81.48	81.90	259,371
01 Aug 18	81.90000 -5.95	88.20	79.10	87.85	72,829
31 Jul 18	87.85000 +0.00	88.42	84.70	87.85	35,050
30 Jul 18	87.85000 +5.25	88.90	82.60	83.30	38,357
27 Jul 18	82.60000 +0.00	82.60	82.60	82.60	142,857
26 Jul 18	82.60000 +0.00	82.64	82.60	82.60	2,071
25 Jul 18	82.60000 +0.00	82.64	81.90	82.60	50,714
24 Jul 18	82.60000 -0.35	82.60	81.90	82.60	24,286
23 Jul 18	82.95000 -4.55	85.40	82.95	85.40	53,571
20 Jul 18	87.50000 +0.35	88.90	87.50	87.50	2,236
19 Jul 18	87.15000 +1.05	88.20	85.54	87.15	28,414
18 Jul 18	86.10000 +0.35	86.59	85.54	85.75	35,571
17 Jul 18	85.75000 +0.00	86.59	85.75	85.75	714
16 Jul 18	85.75000 +1.05	85.75	85.39	85.39	15,129
13 Jul 18	84.70000 +0.35	85.38	84.14	84.35	43,029
12 Jul 18	84.35000 +0.35	85.37	84.35	84.35	14,300
11 Jul 18	84.00000 +0.00	84.00	83.05	84.00	11,429
10 Jul 18	84.00000 +1.05	84.00	83.86	83.86	34,964
09 Jul 18	82.95000 +1.40	82.95	81.90	81.90	50,000
06 Jul 18	81.55000 +2.10	81.55	79.80	79.80	79,479
05 Jul 18	79.45000 +1.05	79.80	79.45	79.45	82,143
04 Jul 18	78.40000 +0.00	78.40	78.40	78.40	0
03 Jul 18	78.40000 +0.00	79.03	77.00	78.40	15,836
02 Jul 18	78.40000 -1.40	79.03	77.00	78.40	66,550
29 Jun 18	79.80000 -4.20	79.80	77.00	79.80	59,100
28 Jun 18	84.00000 +0.00	84.00	84.00	84.00	650
27 Jun 18	84.00000 +0.00	84.00	81.90	84.00	3,571
26 Jun 18	84.00000 +0.70	84.00	81.20	84.00	10,707
25 Jun 18	83.30000 +0.00	83.30	80.50	83.30	28,852,978
22 Jun 18	83.30000 +0.00	83.30	81.90	83.30	6,767,779
21 Jun 18	83.30000 +0.00	83.30	81.90	83.30	126,679
20 Jun 18	83.30000 +0.00	83.30	81.90	83.30	573,857
19 Jun 18	83.30000 +0.00	83.30	80.33	83.30	17,714
18 Jun 18	83.30000 +0.00	83.30	79.80	83.30	98,929
15 Jun 18	83.30000 +0.00	83.83	82.04	83.30	53,286
14 Jun 18	83.30000 +0.00	83.86	79.80	83.30	138,150
13 Jun 18	83.30000 +0.00	84.00	79.80	83.30	44,093
12 Jun 18	83.30000 +0.00	84.00	81.20	83.30	9,321
11 Jun 18	83.30000 +0.00	83.30	81.20	83.30	1,071
08 Jun 18	83.30000 +0.00	84.00	83.30	83.30	1,786
07 Jun 18	83.30000 +0.00	84.00	81.20	83.30	21,186
06 Jun 18	83.30000 +0.00	84.00	83.30	83.30	53,571
05 Jun 18	83.30000 +0.00	83.30	81.20	83.30	36
04 Jun 18	83.30000 +0.70	86.45	79.80	82.60	71,371
01 Jun 18	82.60000 +0.00	84.00	79.80	82.60	11,121
31 May 18	82.60000 +0.00	82.60	82.60	82.60	0
30 May 18	82.60000 +0.00	84.00	81.90	82.60	2,022,614
29 May 18	82.60000 +0.00	84.00	81.90	82.60	293,143
25 May 18	82.60000 +0.00	82.60	82.60	82.60	1,166,321
24 May 18	82.60000 +0.00	82.74	79.80	82.60	105,107
23 May 18	82.60000 +0.00	82.60	82.60	82.60	0
22 May 18	82.60000 +0.00	82.95	82.60	82.60	3,129
21 May 18	82.60000 +0.00	82.95	82.60	82.60	1,550
18 May 18	82.60000 +0.00	82.95	82.60	82.60	7,386
17 May 18	82.60000 +0.00	84.00	79.80	82.60	114,964
16 May 18	82.60000 -1.05	82.95	80.50	82.95	132,371
15 May 18	83.65000 +0.00	83.65	83.15	83.65	2,857
14 May 18	83.65000 +0.00	84.22	80.65	83.65	122,971
11 May 18	83.65000 +0.00	83.65	80.65	83.65	96,464
10 May 18	83.65000 +0.00	83.65	83.15	83.65	12,071
09 May 18	83.65000 +0.00	83.65	80.50	83.65	99,007
08 May 18	83.65000 +0.00	83.65	80.65	83.65	22,507
04 May 18	83.65000 +0.00	83.65	83.15	83.65	120,379
03 May 18	83.65000 +0.00	83.65	80.65	83.65	2,222,214
02 May 18	83.65000 +0.00	83.65	80.50	83.65	60,557
01 May 18	83.65000 +0.00	83.65	80.65	83.65	64,614
30 Apr 18	83.65000 -0.35	83.65	80.65	83.65	168,614
27 Apr 18	84.00000 +0.00	84.00	81.20	84.00	16,686,921
26 Apr 18	84.00000 +0.00	84.00	81.20	84.00	10,929
25 Apr 18	84.00000 +0.00	84.00	83.30	84.00	125,000
24 Apr 18	84.00000 +0.00	84.00	81.20	84.00	9,593
23 Apr 18	84.00000 +0.00	84.00	83.58	84.00	178,821
20 Apr 18	84.00000 +0.00	84.00	84.00	84.00	0
19 Apr 18	84.00000 +0.00	84.00	81.20	84.00	4,107
18 Apr 18	84.00000 +0.00	84.70	81.20	84.00	20,114
17 Apr 18	84.00000 +0.00	84.00	84.00	84.00	0
16 Apr 18	84.00000 +0.00	84.00	80.78	84.00	363,343
13 Apr 18	84.00000 -0.70	84.00	81.20	84.00	593
12 Apr 18	84.70000 +0.00	84.70	84.00	84.70	414
11 Apr 18	84.70000 +0.00	84.70	84.70	84.70	0
10 Apr 18	84.70000 -0.70	84.70	82.60	84.70	17,936
09 Apr 18	85.40000 +0.00	85.40	84.00	85.40	35,714
06 Apr 18	85.40000 +0.00	85.40	80.64	85.40	100,571
05 Apr 18	85.40000 +0.00	86.79	83.09	85.40	12,000
04 Apr 18	85.40000 +2.10	86.79	83.09	83.30	140,629
03 Apr 18	83.30000 -1.75	86.80	82.60	85.05	264,157
29 Mar 18	85.05000 -0.35	87.43	82.60	86.10	36,507
28 Mar 18	85.40000 +0.00	87.43	82.90	85.40	27,357
27 Mar 18	85.40000 +0.00	86.10	85.40	85.40	262,143
26 Mar 18	85.40000 +0.00	87.43	85.40	85.40	3,429
23 Mar 18	85.40000 -0.70	87.43	82.60	86.10	50,271
22 Mar 18	86.10000 +0.00	87.85	82.90	86.10	150,214
21 Mar 18	86.10000 +0.00	87.85	82.90	86.10	37,786
20 Mar 18	86.10000 +0.00	87.85	82.90	86.10	49,357
19 Mar 18	86.10000 +0.35	88.06	83.45	85.75	157,643
16 Mar 18	85.75000 +0.00	88.90	83.45	85.75	1,149,543
15 Mar 18	85.75000 -0.70	88.06	84.21	86.10	253,643
14 Mar 18	86.45000 +0.00	88.20	85.54	86.45	123,571
13 Mar 18	86.45000 +0.00	88.06	84.84	86.45	736
12 Mar 18	86.45000 +0.00	87.15	84.84	86.45	143,857
09 Mar 18	86.45000 +0.00	88.20	84.72	86.45	31,214
08 Mar 18	86.45000 +0.00	86.45	84.72	86.45	7,143
07 Mar 18	86.45000 +0.00	87.93	84.72	86.45	10,143
06 Mar 18	86.45000 +0.70	86.80	84.72	85.75	15,007
05 Mar 18	85.75000 +0.70	86.80	83.31	85.05	152,957
02 Mar 18	85.05000 +0.00	85.40	82.74	85.05	9,957
01 Mar 18	85.05000 -0.70	85.40	82.60	85.40	160,807
28 Feb 18	85.75000 +3.50	86.80	80.99	82.25	2,190,686
27 Feb 18	82.25000 +0.70	84.00	79.80	81.55	590,386
26 Feb 18	81.55000 +4.90	84.00	79.80	82.60	2,200
23 Feb 18	76.65000 +0.00	76.65	76.65	76.65	0
22 Feb 18	76.65000 +0.00	77.98	76.65	76.65	102,029
21 Feb 18	76.65000 +0.00	77.84	76.65	76.65	2,550
20 Feb 18	76.65000 +0.00	76.65	75.74	76.65	9,286
19 Feb 18	76.65000 +0.00	77.98	75.64	76.65	158,921
16 Feb 18	76.65000 +0.00	76.65	76.65	76.65	0
15 Feb 18	76.65000 +0.00	77.70	76.65	76.65	155,600
14 Feb 18	76.65000 +0.00	76.65	75.04	76.65	2,143
13 Feb 18	76.65000 +0.00	78.40	76.65	76.65	35,714
12 Feb 18	76.65000 +0.00	76.65	75.04	76.65	621
09 Feb 18	76.65000 +0.00	76.65	74.90	76.65	19,857
08 Feb 18	76.65000 +0.00	76.65	75.04	76.65	4,543
07 Feb 18	76.65000 +0.00	77.84	76.65	76.65	173,193
06 Feb 18	76.65000 -3.50	77.84	75.04	77.84	31,400
05 Feb 18	80.15000 +0.00	80.15	77.70	80.15	178,029
02 Feb 18	80.15000 +0.00	82.32	80.15	80.15	0
01 Feb 18	80.15000 +0.00	82.32	77.70	80.15	65,000
31 Jan 18	80.15000 +0.00	82.32	80.15	80.15	56,871
30 Jan 18	80.15000 +0.00	82.32	80.15	80.15	325,236
29 Jan 18	80.15000 +0.00	82.32	77.70	80.15	17,757
26 Jan 18	80.15000 +0.00	82.32	80.15	80.15	42,736
25 Jan 18	80.15000 +0.00	82.32	78.40	80.15	27,143
24 Jan 18	80.15000 +0.00	82.32	78.40	80.15	8,807
23 Jan 18	80.15000 +0.00	82.46	80.15	80.15	152,200
22 Jan 18	80.15000 +0.00	81.76	78.40	80.15	37,207
19 Jan 18	80.15000 +0.00	80.15	78.40	80.15	5,000
18 Jan 18	80.15000 +0.00	81.90	80.08	80.15	186,000
17 Jan 18	80.15000 +0.00	82.60	77.70	80.15	702,893
16 Jan 18	80.15000 +0.00	81.20	77.98	80.15	145,586
15 Jan 18	80.15000 +0.00	80.85	77.98	80.15	214,657
12 Jan 18	80.15000 +0.00	80.15	77.70	80.15	4,857
11 Jan 18	80.15000 +0.00	81.20	80.15	80.15	1,579
10 Jan 18	80.15000 +0.00	80.15	77.70	80.15	0
09 Jan 18	80.15000 +0.00	81.90	80.15	80.15	35,986
08 Jan 18	80.15000 +0.00	81.90	77.70	80.15	249,864
05 Jan 18	80.15000 +0.00	81.90	77.98	80.15	74,186
04 Jan 18	80.15000 -1.05	82.60	77.70	81.20	233,007
03 Jan 18	81.20000 +0.00	81.20	81.20	81.20	0
02 Jan 18	81.20000 +0.00	82.60	77.70	81.20	81,714
29 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
28 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
27 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
22 Dec 17	81.20000 +0.00	82.46	81.20	81.20	7,814
21 Dec 17	81.20000 +0.00	81.20	77.00	81.20	75,671
20 Dec 17	81.20000 +0.00	82.60	77.98	81.20	37,864
19 Dec 17	81.20000 +0.00	81.20	77.98	81.20	43,014
18 Dec 17	81.20000 +0.00	81.20	81.20	81.20	0
15 Dec 17	81.20000 +0.00	81.20	77.98	81.20	1,300
14 Dec 17	81.20000 +1.40	82.60	78.54	79.80	36,071
13 Dec 17	79.80000 -0.70	79.80	79.80	79.80	22,000
12 Dec 17	80.50000 -3.15	80.50	80.50	80.50	13,400
11 Dec 17	83.65000 +0.00	83.65	83.65	83.65	29,821
08 Dec 17	83.65000 +0.35	83.65	83.65	83.65	48,100
07 Dec 17	83.30000 +0.00	83.30	83.30	83.30	15,107
06 Dec 17	83.30000 +0.00	83.30	83.30	83.30	68,621
05 Dec 17	83.30000 +0.00	83.30	83.30	83.30	392,171
04 Dec 17	83.30000 +0.00	83.30	83.30	83.30	1,607
01 Dec 17	83.30000 +0.00	83.30	83.30	83.30	0
30 Nov 17	83.30000 +0.00	86.10	81.90	83.30	48,214
29 Nov 17	83.30000 +0.00	83.30	81.90	83.30	2,429
28 Nov 17	83.30000 +0.00	86.10	83.30	83.30	2,336
27 Nov 17	83.30000 +2.80	83.30	80.85	80.85	29,729
24 Nov 17	80.50000 +0.00	81.90	79.40	80.50	98,571
23 Nov 17	80.50000 +0.00	81.90	80.50	80.50	4,893
22 Nov 17	80.50000 +0.00	80.50	80.50	80.50	0
21 Nov 17	80.50000 +0.00	81.20	80.50	80.50	24,500
20 Nov 17	80.50000 +0.00	81.20	79.40	80.50	13,900
17 Nov 17	80.50000 +0.00	80.50	80.50	80.50	0
16 Nov 17	80.50000 +0.00	80.50	78.40	80.50	7,143
15 Nov 17	80.50000 -0.70	81.98	80.50	81.20	17,857
14 Nov 17	81.20000 +0.00	81.20	81.20	81.20	104,286
13 Nov 17	81.20000 +0.00	82.18	79.10	81.20	14,179
10 Nov 17	81.20000 +0.00	82.18	78.40	81.20	63,036
09 Nov 17	81.20000 +0.00	81.20	79.10	81.20	14,286
08 Nov 17	81.20000 +0.00	81.20	81.20	81.20	0
07 Nov 17	81.20000 +0.00	84.00	79.10	81.20	123,486
06 Nov 17	81.20000 +0.00	82.60	79.10	81.20	6,643
03 Nov 17	81.20000 +0.00	82.46	81.20	81.20	4,836
02 Nov 17	81.20000 +0.00	81.20	79.10	81.20	2,336
01 Nov 17	81.20000 +0.00	82.46	79.10	81.20	1,364
31 Oct 17	81.20000 +0.00	82.46	79.10	81.20	3,407
30 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
27 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
26 Oct 17	81.20000 +0.00	81.20	79.10	81.20	18,614
25 Oct 17	81.20000 +0.00	82.46	78.40	81.20	9,621
24 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
23 Oct 17	81.20000 +0.00	81.20	78.61	81.20	4,107
20 Oct 17	81.20000 +0.00	82.46	81.20	81.20	100
18 Oct 17	81.20000 +0.00	84.00	78.40	81.20	75,007
17 Oct 17	81.20000 +0.00	82.60	81.20	81.20	15,657
16 Oct 17	81.20000 +0.00	84.00	78.40	81.20	62,336
13 Oct 17	81.20000 +0.00	81.20	81.20	81.20	0
12 Oct 17	81.20000 +0.00	82.60	81.20	81.20	12,514
11 Oct 17	81.20000 +0.00	81.98	79.80	81.20	5,000
10 Oct 17	81.20000 +2.45	81.20	80.50	80.50	6,071
09 Oct 17	78.75000 +0.00	80.22	78.75	78.75	13,900
06 Oct 17	78.75000 -1.05	79.80	75.60	78.75	14,590,214
05 Oct 17	79.80000 +0.00	81.24	77.84	79.80	7,779
04 Oct 17	79.80000 +0.00	81.24	79.80	79.80	2,221
03 Oct 17	79.80000 +0.00	79.80	79.80	79.80	0
02 Oct 17	79.80000 +0.00	81.24	77.84	79.80	1,271
29 Sep 17	79.80000 +0.00	79.80	79.80	79.80	0
28 Sep 17	79.80000 +0.00	81.27	79.80	79.80	137,464
27 Sep 17	79.80000 +0.00	81.20	77.70	79.80	136,214
26 Sep 17	79.80000 +0.00	80.50	79.80	79.80	12,500
25 Sep 17	79.80000 -0.70	79.80	79.10	79.80	7,143
22 Sep 17	80.50000 +0.00	80.50	79.10	80.50	17,379
21 Sep 17	80.50000 +0.00	81.62	80.50	80.50	81,721
20 Sep 17	80.50000 +0.70	80.50	79.80	79.80	7,500
19 Sep 17	79.80000 +0.00	80.50	79.68	79.80	10,600
18 Sep 17	79.80000 +0.00	80.50	79.63	79.80	8,671
15 Sep 17	79.80000 -1.05	83.30	78.19	80.85	284,307
14 Sep 17	80.85000 +2.10	80.85	80.85	80.85	6,071
13 Sep 17	78.75000 +0.00	78.75	78.19	78.75	36,071
12 Sep 17	78.75000 +0.00	78.96	78.75	78.75	1,371
11 Sep 17	78.75000 +0.00	78.75	78.75	78.75	0
08 Sep 17	78.75000 +0.00	78.75	77.70	78.75	9,329
07 Sep 17	78.75000 +0.00	78.96	78.54	78.75	18,607
06 Sep 17	78.75000 +0.00	78.75	78.75	78.75	0
05 Sep 17	78.75000 +0.00	78.75	78.12	78.75	7,314
04 Sep 17	78.75000 +0.00	78.75	78.19	78.75	4,299,357
01 Sep 17	78.75000 +0.00	78.75	78.19	78.75	1,000
31 Aug 17	78.75000 +0.00	78.75	78.12	78.75	50
30 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
29 Aug 17	78.75000 +0.00	78.75	78.19	78.75	12,250
25 Aug 17	78.75000 +0.00	78.75	78.12	78.75	121
24 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
23 Aug 17	78.75000 +0.00	79.45	78.19	78.75	50,000
22 Aug 17	78.75000 +0.00	78.75	78.19	78.75	19,800
21 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
18 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
17 Aug 17	78.75000 +0.00	78.75	77.70	78.75	45,857
16 Aug 17	78.75000 +0.00	78.75	78.40	78.75	49,707
15 Aug 17	78.75000 +0.00	78.75	78.40	78.75	14,671
14 Aug 17	78.75000 +0.00	78.75	77.70	78.75	714
11 Aug 17	78.75000 +0.00	78.75	77.05	78.75	225,000
10 Aug 17	78.75000 +0.00	78.75	78.68	78.75	129
09 Aug 17	78.75000 +0.00	79.04	77.72	78.75	21,429
08 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
07 Aug 17	78.75000 +0.00	79.10	77.72	78.75	2,071
04 Aug 17	78.75000 +0.00	78.75	78.75	78.75	0
03 Aug 17	78.75000 +0.00	79.10	77.70	78.75	17,814
02 Aug 17	78.75000 +0.00	78.75	77.72	78.75	5,643
01 Aug 17	78.75000 +0.00	78.75	77.70	78.75	83,450
31 Jul 17	78.75000 +4.90	80.50	77.28	77.28	99,129
28 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
27 Jul 17	73.85000 +0.00	73.85	71.12	73.85	2,000
26 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
25 Jul 17	73.85000 +0.00	74.90	73.85	73.85	3,329
24 Jul 17	73.85000 +0.00	74.90	71.12	73.85	45,536
21 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
20 Jul 17	73.85000 +0.00	74.90	73.50	73.85	9,371
19 Jul 17	73.85000 +0.00	73.85	71.12	73.85	1,207
18 Jul 17	73.85000 +0.00	73.85	71.05	73.85	6,414
17 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
14 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
13 Jul 17	73.85000 +0.00	74.90	73.85	73.85	4,607
12 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
11 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
10 Jul 17	73.85000 +0.00	74.90	73.50	73.85	44,536
07 Jul 17	73.85000 +0.00	74.55	73.85	73.85	35,714
06 Jul 17	73.85000 +0.00	73.85	71.05	73.85	48,686
05 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
04 Jul 17	73.85000 +0.00	73.92	73.78	73.85	28,214
03 Jul 17	73.85000 +0.00	73.85	73.85	73.85	0
30 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
29 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
28 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
27 Jun 17	73.85000 +0.00	74.90	73.85	73.85	13,571
26 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
23 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
22 Jun 17	73.85000 +0.00	73.85	71.54	73.85	15,000
21 Jun 17	73.85000 +0.00	73.85	71.96	73.85	5,157
20 Jun 17	73.85000 +0.00	73.85	71.96	73.85	4,000
19 Jun 17	73.85000 +0.00	76.30	71.96	73.85	16,371
16 Jun 17	73.85000 +0.00	73.85	73.85	73.85	0
15 Jun 17	73.85000 +0.00	73.85	72.80	73.85	21,429
14 Jun 17	73.85000 -1.05	73.85	72.84	73.85	1,000
13 Jun 17	74.90000 +4.90	74.90	70.34	70.34	25,943
12 Jun 17	70.00000 +0.00	70.00	68.25	70.00	92,857
09 Jun 17	70.00000 +0.00	70.00	70.00	70.00	0
08 Jun 17	70.00000 +0.70	71.05	68.25	69.30	39,936
07 Jun 17	69.30000 +0.00	69.30	66.56	69.30	57,757
06 Jun 17	69.30000 +0.00	69.30	66.85	69.30	10,714
05 Jun 17	69.30000 -0.35	69.30	66.85	69.30	43,929
02 Jun 17	69.65000 +0.00	70.00	67.20	69.65	6,343
01 Jun 17	69.65000 +2.80	70.28	67.76	67.76	92,829
31 May 17	66.85000 -1.75	70.56	64.68	68.60	95,964
30 May 17	68.60000 +0.00	70.56	67.90	68.60	14,693
26 May 17	68.60000 +0.00	68.60	66.08	68.60	27,000
25 May 17	68.60000 +0.00	68.60	67.90	68.60	2,857
24 May 17	68.60000 +0.00	70.56	67.69	68.60	66,636
23 May 17	68.60000 +0.00	70.56	68.60	68.60	29,286
22 May 17	68.60000 +0.00	68.60	67.69	68.60	28,343
19 May 17	68.60000 +0.00	70.70	67.69	68.60	62,043
18 May 17	68.60000 +0.00	70.00	68.60	68.60	107,143
17 May 17	68.60000 +0.00	70.00	67.20	68.60	100,429
16 May 17	68.60000 +0.00	70.70	68.60	68.60	25,157
15 May 17	68.60000 +0.00	69.93	68.60	68.60	3,443
12 May 17	68.60000 +0.00	68.60	65.80	68.60	12,857
11 May 17	68.60000 +0.00	70.00	67.20	68.60	108,329
10 May 17	68.60000 +0.00	68.95	67.82	68.60	68,000
09 May 17	68.60000 +0.00	70.41	67.64	68.60	121,843
08 May 17	68.60000 +0.00	70.42	67.64	68.60	45,164
05 May 17	68.60000 +0.00	70.42	67.26	68.60	115,729
04 May 17	68.60000 -0.70	70.63	67.26	69.30	130,214
03 May 17	69.30000 +0.00	71.96	65.80	69.30	66,957
02 May 17	69.30000 -1.40	72.80	68.88	70.70	58,357
28 Apr 17	70.70000 +0.00	70.70	70.70	70.70	0
27 Apr 17	70.70000 +0.00	71.40	68.60	70.70	69,857
26 Apr 17	70.70000 -2.45	70.70	65.10	70.70	461,779
25 Apr 17	73.15000 +0.00	73.15	72.80	73.15	1,357
24 Apr 17	73.15000 +0.00	73.15	70.28	73.15	43,307
21 Apr 17	73.15000 +0.00	73.15	70.28	73.15	29,071
20 Apr 17	73.15000 +0.00	73.15	70.00	73.15	269,743
19 Apr 17	73.15000 -1.05	74.20	67.34	73.50	185,786
18 Apr 17	74.20000 -1.40	76.86	72.10	75.60	12,929
13 Apr 17	75.60000 -0.70	75.60	72.10	75.60	28,536
12 Apr 17	76.30000 -0.35	76.30	73.50	76.30	34,586
11 Apr 17	76.65000 +0.00	76.65	76.65	76.65	0
10 Apr 17	76.65000 +0.00	76.65	76.65	76.65	0
07 Apr 17	76.65000 +0.00	76.65	74.97	76.65	271
06 Apr 17	76.65000 +0.00	78.40	73.50	76.65	135,214
05 Apr 17	76.65000 +0.00	77.00	74.97	76.65	21,379
04 Apr 17	76.65000 +0.00	77.70	76.65	76.65	12,993
03 Apr 17	76.65000 +0.00	77.14	75.00	76.65	25,179
31 Mar 17	76.65000 +0.00	76.65	74.90	76.65	18,000
30 Mar 17	76.65000 +0.00	77.28	74.20	76.65	85,693
29 Mar 17	76.65000 +0.00	77.56	74.20	76.65	61,993
28 Mar 17	76.65000 +0.00	77.70	75.60	76.65	19,771
27 Mar 17	76.65000 +0.00	76.65	73.50	76.65	64,400
24 Mar 17	76.65000 +0.00	76.65	74.20	76.65	392,714
23 Mar 17	76.65000 +0.00	76.65	76.65	76.65	0
22 Mar 17	76.65000 +0.00	77.70	73.50	76.65	45,000
21 Mar 17	76.65000 +0.00	76.65	74.20	76.65	11,786
20 Mar 17	76.65000 +0.00	79.10	73.50	76.65	20,586
17 Mar 17	76.65000 -0.35	79.10	73.50	77.00	64,114
16 Mar 17	77.00000 -2.10	77.00	76.30	77.00	14,286
15 Mar 17	79.10000 +0.00	79.10	76.30	79.10	12,414
14 Mar 17	79.10000 +0.00	81.20	79.10	79.10	24,914
13 Mar 17	79.10000 +0.00	79.10	75.60	79.10	229,000
10 Mar 17	79.10000 +0.00	79.10	79.10	79.10	0
09 Mar 17	79.10000 +0.00	81.20	76.37	79.10	28,571
08 Mar 17	79.10000 -1.05	79.10	76.30	79.10	19,279
07 Mar 17	80.15000 -2.45	81.90	77.02	81.90	32,957
06 Mar 17	82.60000 +0.00	82.60	82.60	82.60	0
03 Mar 17	82.60000 +0.00	85.40	79.80	82.60	311,264
02 Mar 17	82.60000 -0.35	85.40	79.80	82.95	15,607
01 Mar 17	82.95000 +0.00	85.40	80.50	82.95	6,279
28 Feb 17	82.95000 -0.70	85.40	80.50	83.65	16,893
27 Feb 17	83.65000 +2.10	88.90	81.90	86.80	174,493
24 Feb 17	81.55000 +0.70	82.46	79.52	80.85	203,914
23 Feb 17	80.85000 +0.00	81.55	80.85	80.85	13,793
22 Feb 17	80.85000 +0.00	81.90	79.38	80.85	93,400
21 Feb 17	80.85000 +6.30	82.74	75.60	75.60	171,200
20 Feb 17	74.55000 +1.75	75.60	71.40	72.80	1,044,950
17 Feb 17	72.80000 +0.00	72.80	70.00	72.80	9,943
16 Feb 17	72.80000 +0.00	72.80	72.80	72.80	0
15 Feb 17	72.80000 -0.35	75.17	70.14	72.80	40,979
14 Feb 17	73.15000 +0.00	74.48	71.40	73.15	18,714
13 Feb 17	73.15000 +0.00	74.87	73.15	73.15	7
10 Feb 17	73.15000 +0.70	74.90	71.40	72.45	37,986
09 Feb 17	72.45000 -0.70	72.45	70.70	72.45	8,971
08 Feb 17	73.15000 +0.00	73.15	70.98	73.15	115,000
07 Feb 17	73.15000 -1.05	74.62	71.40	74.20	586,129
06 Feb 17	74.20000 +0.00	77.00	74.20	74.20	151,193
03 Feb 17	74.20000 +0.00	74.20	71.75	74.20	16,286
02 Feb 17	74.20000 +0.00	76.30	74.20	74.20	305,664
01 Feb 17	74.20000 +0.00	76.30	74.20	74.20	36,907
31 Jan 17	74.20000 +0.00	76.30	74.20	74.20	5,236
30 Jan 17	74.20000 +4.20	76.30	68.95	70.00	78,571
27 Jan 17	70.00000 +2.10	72.10	69.13	69.13	296,821
26 Jan 17	67.90000 +0.00	69.16	66.01	67.90	78,929
25 Jan 17	67.90000 +0.00	70.00	66.01	67.90	98,121
24 Jan 17	67.90000 +0.00	69.16	66.01	67.90	2,893
23 Jan 17	67.90000 +0.00	69.30	66.01	67.90	12,864
20 Jan 17	67.90000 +0.00	69.30	66.01	67.90	58,164
19 Jan 17	67.90000 +0.00	69.30	66.01	67.90	15,657
18 Jan 17	67.90000 +2.45	69.79	66.36	66.36	24,486
17 Jan 17	65.45000 +1.05	66.36	63.16	64.40	42,950
16 Jan 17	64.40000 +0.00	64.40	63.16	64.40	1,000
13 Jan 17	64.40000 +1.40	67.20	62.02	63.00	134,250
12 Jan 17	63.00000 +0.35	64.26	63.00	63.00	16,471
11 Jan 17	62.65000 +0.00	63.56	61.95	62.65	30,250
10 Jan 17	62.65000 +0.00	63.35	61.95	62.65	88,036
09 Jan 17	62.65000 +0.00	62.72	61.74	62.65	30,221
06 Jan 17	62.65000 +1.75	62.65	61.32	61.32	53,043
05 Jan 17	60.90000 +0.70	61.32	59.78	60.90	9,714
04 Jan 17	60.20000 +0.00	61.32	60.20	60.20	321,400
03 Jan 17	60.20000 +0.00	61.60	58.94	60.20	43,114
30 Dec 16	60.20000 +0.00	60.62	58.94	60.20	289,114
29 Dec 16	60.20000 +0.00	60.20	58.94	60.20	84,429
28 Dec 16	60.20000 +1.40	60.20	58.94	58.94	26,429
23 Dec 16	58.80000 +0.00	59.50	58.80	58.80	41,579
22 Dec 16	58.80000 -1.40	58.80	57.40	58.80	249,986
21 Dec 16	60.20000 -0.35	60.20	59.50	60.20	8,964
20 Dec 16	60.55000 +0.00	60.55	59.50	60.55	3,000
19 Dec 16	60.55000 +0.00	60.55	59.50	60.55	19,179
16 Dec 16	60.55000 +0.00	60.55	60.02	60.55	5,000
15 Dec 16	60.55000 +1.40	60.55	60.55	60.55	0
14 Dec 16	59.15000 -1.40	60.03	59.15	60.03	33,464
13 Dec 16	60.55000 +0.00	60.55	60.55	60.55	0
09 Dec 16	60.55000 +0.00	60.55	60.55	60.55	0
08 Dec 16	60.55000 +0.00	60.55	58.80	60.55	57,929
07 Dec 16	60.55000 +0.00	60.55	60.20	60.55	714
06 Dec 16	60.55000 +0.00	60.55	60.55	60.55	71,429
05 Dec 16	60.55000 -2.45	60.55	60.55	60.55	37,357
02 Dec 16	63.00000 +0.00	63.00	61.60	63.00	265,357
01 Dec 16	63.00000 +0.00	63.00	63.00	63.00	0
30 Nov 16	63.00000 +0.00	63.56	61.60	63.00	22,193
29 Nov 16	63.00000 +0.00	63.00	62.93	63.00	7,143
28 Nov 16	63.00000 +0.00	63.00	61.60	63.00	17,300
25 Nov 16	63.00000 +0.00	63.00	62.93	63.00	2,364
24 Nov 16	63.00000 +0.00	63.00	61.60	63.00	11,000
23 Nov 16	63.00000 +0.00	63.00	61.66	63.00	29,029
22 Nov 16	63.00000 +0.00	63.00	63.00	63.00	2,100
21 Nov 16	63.00000 +0.00	63.70	61.60	63.00	34,879
18 Nov 16	63.00000 +0.00	63.70	61.60	63.00	10,864
17 Nov 16	63.00000 +0.00	63.70	63.00	63.00	8,543
16 Nov 16	63.00000 +0.00	63.70	63.00	63.00	3,143
15 Nov 16	63.00000 +0.00	64.12	61.60	63.00	2,989,450
14 Nov 16	63.00000 -2.80	66.78	63.00	65.80	90,671
11 Nov 16	65.80000 +0.00	67.06	64.40	65.80	77,864
10 Nov 16	65.80000 +0.00	65.80	64.40	65.80	18,443
09 Nov 16	65.80000 +4.55	67.76	63.70	63.70	116,786
08 Nov 16	61.25000 +0.00	63.00	61.25	61.25	11,907
07 Nov 16	61.25000 +0.00	61.60	61.25	61.25	3,243
04 Nov 16	61.25000 +0.00	62.72	61.25	61.25	2,971
03 Nov 16	61.25000 +0.70	61.49	59.50	60.55	1,083,214
02 Nov 16	60.55000 +0.00	60.55	60.55	60.55	0
01 Nov 16	60.55000 +0.00	60.55	60.55	60.55	0
31 Oct 16	60.55000 +0.00	60.55	60.48	60.48	17,143
28 Oct 16	60.55000 +0.00	60.55	60.50	60.55	42,857
27 Oct 16	60.55000 +0.00	60.55	60.55	60.55	0
26 Oct 16	60.55000 +0.00	60.55	60.20	60.55	28,571
25 Oct 16	60.55000 -1.40	61.88	59.50	61.88	66,607
24 Oct 16	61.95000 +0.00	62.72	61.95	61.95	6,693
21 Oct 16	61.95000 +0.00	63.56	61.95	61.95	33,714
20 Oct 16	61.95000 -1.05	63.28	61.95	63.00	39,993
19 Oct 16	63.00000 +3.50	64.68	60.90	60.90	99,764
18 Oct 16	59.50000 +0.35	60.90	59.50	59.50	17,143
17 Oct 16	59.15000 +0.00	60.90	58.82	59.15	8,971
14 Oct 16	59.15000 +1.05	59.50	56.91	58.10	77,886
13 Oct 16	58.10000 +1.05	58.10	57.37	57.37	8,714
12 Oct 16	57.05000 -1.05	57.05	56.70	57.05	20,500
11 Oct 16	58.10000 -0.70	60.90	57.40	59.15	191,779
10 Oct 16	58.80000 +1.75	59.50	56.98	57.05	63,500
07 Oct 16	57.05000 +3.85	58.10	54.27	54.27	118,786
06 Oct 16	53.20000 +0.00	54.46	52.50	53.20	12,329
05 Oct 16	53.20000 +0.00	53.20	52.38	53.20	10,343
04 Oct 16	53.20000 +0.35	53.55	53.20	53.20	12,143
03 Oct 16	52.85000 +0.00	52.85	52.85	52.85	0
30 Sep 16	52.85000 +0.00	52.85	52.85	52.85	0
29 Sep 16	52.85000 +0.00	53.90	51.80	52.85	92,350
28 Sep 16	52.85000 +0.00	53.20	52.85	52.85	25,714
27 Sep 16	52.85000 +0.00	52.85	52.08	52.85	2,000
26 Sep 16	52.85000 +0.00	53.20	52.22	52.85	19,236
23 Sep 16	52.85000 +0.00	52.85	52.22	52.85	14,286
22 Sep 16	52.85000 +0.00	52.85	52.85	52.85	0
21 Sep 16	52.85000 +0.00	53.69	52.85	52.85	17,857
20 Sep 16	52.85000 +0.00	53.48	52.85	52.85	1,000
19 Sep 16	52.85000 +0.00	52.85	52.78	52.85	111,621
16 Sep 16	52.85000 +0.00	52.85	52.78	52.85	41,914
15 Sep 16	52.85000 +0.00	52.85	52.08	52.85	15,000
14 Sep 16	52.85000 +0.00	52.85	51.80	52.85	33,257
13 Sep 16	52.85000 -0.35	53.80	52.78	52.85	5,229
12 Sep 16	53.20000 +0.00	53.80	51.80	53.20	136,693
09 Sep 16	53.20000 +0.35	53.20	53.20	53.20	0
08 Sep 16	52.85000 +4.20	53.90	49.49	49.49	130,679
07 Sep 16	48.65000 +0.00	49.49	48.65	48.65	50
06 Sep 16	48.65000 +0.00	48.65	48.65	48.65	0
05 Sep 16	48.65000 +0.00	48.65	48.58	48.65	12,586
02 Sep 16	48.65000 +0.00	48.86	48.58	48.65	26,414
01 Sep 16	48.65000 +0.00	49.49	48.58	48.65	29,150
31 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
30 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
26 Aug 16	48.65000 +0.00	49.49	48.65	48.65	10,057
25 Aug 16	48.65000 +0.00	49.00	48.52	49.00	60,236
24 Aug 16	48.65000 +0.00	50.40	48.65	48.65	78,929
23 Aug 16	48.65000 +0.00	49.00	48.65	48.65	1,429
22 Aug 16	48.65000 +0.00	48.65	48.52	48.65	1,000
19 Aug 16	48.65000 +0.00	48.65	48.52	48.65	2,650
18 Aug 16	48.65000 +0.00	49.00	48.65	48.65	7,521
17 Aug 16	48.65000 +0.00	48.65	48.52	48.65	10,336
16 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
15 Aug 16	48.65000 +0.00	48.65	48.65	48.65	0
12 Aug 16	48.65000 +0.00	49.00	48.65	48.65	9,143
11 Aug 16	48.65000 -0.35	48.65	48.65	48.65	0
10 Aug 16	49.00000 +0.00	49.00	49.00	49.00	0
09 Aug 16	49.00000 +0.00	49.00	49.00	49.00	0
08 Aug 16	49.00000 +0.00	49.00	48.72	49.00	1,000
05 Aug 16	49.00000 +0.00	49.56	48.65	49.00	127,407
04 Aug 16	49.00000 +1.75	49.00	46.94	47.25	82,950
03 Aug 16	47.25000 +0.00	47.25	47.25	47.25	0
02 Aug 16	47.25000 +0.00	47.25	46.90	47.25	9,864
01 Aug 16	47.25000 +0.00	48.16	47.25	47.25	3,736
29 Jul 16	47.25000 +0.00	47.60	47.25	47.25	6,271
28 Jul 16	47.25000 +0.35	47.60	47.25	47.25	12,879
27 Jul 16	46.90000 +0.00	46.90	46.65	46.90	7,143
26 Jul 16	46.90000 +0.35	47.46	46.65	46.65	20,693
25 Jul 16	46.55000 +0.70	47.04	46.01	47.04	33,193
22 Jul 16	45.85000 +1.05	46.90	45.36	45.36	98,650
21 Jul 16	44.80000 +0.00	44.80	44.80	44.80	0
20 Jul 16	44.80000 +0.00	45.43	44.80	44.80	966,764
19 Jul 16	44.80000 -1.05	45.50	44.80	45.50	14,286
18 Jul 16	45.85000 +0.00	45.85	45.85	45.85	0
15 Jul 16	45.85000 -0.70	46.90	44.80	46.55	430,057
14 Jul 16	46.55000 +0.35	46.55	46.55	46.55	0
13 Jul 16	46.20000 +0.35	46.90	46.20	46.20	672,650
12 Jul 16	45.85000 +0.00	45.85	45.50	45.85	357,314
11 Jul 16	45.85000 +0.00	45.85	45.50	45.85	178,571
08 Jul 16	45.85000 +0.35	45.85	44.80	45.85	14,286
07 Jul 16	45.50000 +0.00	46.06	44.80	45.50	247,936
06 Jul 16	45.50000 +0.00	45.50	44.80	45.50	14,286
05 Jul 16	45.50000 +0.00	45.50	45.50	45.50	0
04 Jul 16	45.50000 +0.00	45.50	45.50	45.50	0
01 Jul 16	45.50000 +0.00	46.06	44.80	45.50	57,436
30 Jun 16	45.50000 +0.00	45.50	45.50	45.50	0
29 Jun 16	45.50000 +0.00	45.92	44.94	45.50	36,100
28 Jun 16	45.50000 +0.00	45.50	44.80	45.50	21,429
27 Jun 16	45.50000 +0.00	45.92	45.50	45.50	95,293
24 Jun 16	45.50000 +0.00	45.92	42.00	42.00	609,186
23 Jun 16	45.50000 -1.40	46.02	42.00	46.02	135,271
22 Jun 16	46.90000 +0.00	46.90	45.78	46.90	20,443
21 Jun 16	46.90000 +0.00	46.90	45.50	46.90	33,086
20 Jun 16	46.90000 +0.00	46.90	46.90	46.90	714
17 Jun 16	46.90000 +0.00	46.90	46.90	46.90	0
16 Jun 16	46.90000 +0.00	48.02	46.90	46.90	8,986
15 Jun 16	46.90000 +0.00	46.90	46.90	46.90	0
14 Jun 16	46.90000 +0.35	46.90	46.90	46.90	0
13 Jun 16	46.55000 -1.40	48.52	45.92	47.95	276,286
10 Jun 16	47.95000 +0.00	48.52	47.95	47.95	443
09 Jun 16	47.95000 +0.00	47.95	47.95	47.95	1,446,450
08 Jun 16	47.95000 +0.00	47.95	47.18	47.95	35,714
07 Jun 16	47.95000 +0.00	47.95	46.90	47.95	65,014
06 Jun 16	47.95000 +0.35	47.95	46.90	47.60	68,029
03 Jun 16	47.60000 +0.00	47.60	46.55	47.60	45,057
02 Jun 16	47.60000 -0.35	47.60	45.78	47.60	101,050
01 Jun 16	47.95000 +0.00	47.95	47.95	47.95	0
31 May 16	47.95000 +0.00	47.95	47.18	47.95	5,833,322
27 May 16	47.95000 -0.35	47.95	46.90	47.95	15,000
26 May 16	48.30000 +0.00	48.30	48.30	48.30	0
25 May 16	48.30000 +0.00	48.30	48.30	48.30	0
24 May 16	48.30000 +0.00	48.30	48.30	48.30	16,607
23 May 16	48.30000 +0.00	48.30	48.30	48.30	0
20 May 16	48.30000 +0.00	48.30	48.30	48.30	0
19 May 16	48.30000 +0.00	48.30	46.20	48.30	65,286
18 May 16	48.30000 +0.00	48.30	47.21	48.30	382,800
17 May 16	48.30000 +0.00	49.42	47.60	48.30	72,436
16 May 16	48.30000 +0.00	48.30	47.45	48.30	2,143
13 May 16	48.30000 +0.00	48.30	48.30	48.30	0
12 May 16	48.30000 +0.00	48.30	47.60	48.30	1,542,679
11 May 16	48.30000 +0.00	48.30	48.30	48.30	0
10 May 16	48.30000 +0.00	49.70	48.30	48.30	29,357
09 May 16	48.30000 +0.70	48.86	47.49	47.60	48,171
06 May 16	47.60000 +0.70	47.66	47.60	47.60	3,850
05 May 16	46.90000 +0.00	46.90	45.92	46.90	1,247,107
04 May 16	46.90000 +0.00	47.71	45.50	46.90	113,386
03 May 16	46.90000 +0.00	48.02	46.20	46.90	26,193
29 Apr 16	46.90000 +0.35	47.60	45.78	46.55	1,357,807
28 Apr 16	46.55000 +0.00	47.49	45.95	46.55	45,971
27 Apr 16	46.55000 +0.00	46.55	45.50	46.55	928,571
26 Apr 16	46.55000 +0.00	47.60	45.78	46.55	4,176,314
25 Apr 16	46.55000 +0.91	46.55	45.64	45.64	1,147,071
22 Apr 16	45.64000 +0.00	46.06	45.08	45.64	8,165,400
21 Apr 16	45.64000 +2.10	46.20	44.10	44.10	196,600
20 Apr 16	43.54000 +1.54	43.54	41.30	42.00	4,393,979
19 Apr 16	42.00000 +1.05	42.70	39.20	40.95	392,064
18 Apr 16	40.95000 +0.70	42.42	39.20	40.25	68,814
15 Apr 16	40.25000 +0.70	40.60	39.20	39.55	368,429
14 Apr 16	39.55000 +1.40	39.55	38.16	38.16	115,286
13 Apr 16	38.15000 +0.70	38.15	38.15	38.15	0
12 Apr 16	37.45000 +0.70	38.27	35.00	36.75	297,571
11 Apr 16	36.75000 +0.21	38.78	36.07	36.54	106,143
08 Apr 16	36.54000 +0.00	36.54	35.84	36.54	1,800
07 Apr 16	36.54000 +0.00	38.08	35.00	36.54	48,850
06 Apr 16	36.54000 +0.00	36.54	36.54	36.54	0
05 Apr 16	36.54000 +0.00	36.54	36.14	36.54	7,000
04 Apr 16	36.54000 +0.00	37.38	35.00	36.54	52,729
01 Apr 16	36.54000 +0.00	36.54	35.98	36.54	28,714
31 Mar 16	36.54000 +0.00	37.93	35.98	36.54	69,171
30 Mar 16	36.54000 +0.14	37.80	35.98	36.40	12,143
29 Mar 16	36.40000 +0.00	37.10	36.40	36.40	2,657
24 Mar 16	36.40000 +0.00	36.40	36.40	36.40	0
23 Mar 16	36.40000 +0.00	36.40	36.40	36.40	0
22 Mar 16	36.40000 +1.40	36.66	35.42	35.42	23,843
21 Mar 16	35.00000 +0.00	35.00	35.00	35.00	0
18 Mar 16	35.00000 +0.00	36.40	34.67	35.00	20,164
17 Mar 16	35.00000 +0.00	35.35	35.00	35.00	250,000
16 Mar 16	35.00000 -0.56	37.10	35.00	35.56	24,607
15 Mar 16	35.56000 +0.00	37.10	34.17	35.56	6,857
14 Mar 16	35.56000 +0.77	36.61	34.58	34.79	7,721
11 Mar 16	34.79000 +0.00	34.79	34.39	34.79	21,429
10 Mar 16	34.79000 -0.07	34.79	33.88	34.79	6,000
09 Mar 16	34.86000 +2.10	36.40	32.48	32.76	254,464
08 Mar 16	32.76000 +1.05	32.90	31.08	31.71	115,979
07 Mar 16	31.71000 +0.00	31.71	30.78	31.71	3,571,686
04 Mar 16	31.71000 -0.35	31.71	30.80	31.71	69,000
03 Mar 16	32.06000 -0.49	33.18	31.66	32.55	55,036
02 Mar 16	32.55000 +0.21	33.47	31.87	32.34	38,507
01 Mar 16	32.34000 +3.15	32.91	30.03	30.03	192,307
29 Feb 16	29.19000 +0.00	29.19	29.19	29.19	0
26 Feb 16	29.19000 +0.35	29.40	29.19	29.19	75,879
25 Feb 16	28.84000 +0.35	29.40	27.44	28.49	44,071
24 Feb 16	28.49000 +0.00	28.49	28.49	28.49	0
23 Feb 16	28.49000 +0.00	28.49	27.30	28.49	37,714
22 Feb 16	28.49000 -0.56	28.56	27.42	28.56	79,421
19 Feb 16	29.05000 -0.35	29.05	27.30	29.05	74,486
18 Feb 16	29.40000 -1.05	29.40	28.70	29.40	46,743
17 Feb 16	30.45000 +0.00	30.45	29.40	30.45	116,886
16 Feb 16	30.45000 -0.35	30.80	29.40	30.80	33,671
15 Feb 16	30.80000 +0.00	30.80	30.10	30.80	35,314
12 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
11 Feb 16	30.80000 +0.00	30.80	30.10	30.80	607,143
10 Feb 16	30.80000 +0.00	31.11	30.80	30.80	3,179
09 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
08 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
05 Feb 16	30.80000 +0.00	31.11	30.10	30.80	13,543
04 Feb 16	30.80000 +0.00	31.14	30.10	30.80	62,793
03 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
02 Feb 16	30.80000 +0.00	31.50	30.10	30.80	15,343
01 Feb 16	30.80000 +0.00	30.80	30.80	30.80	0
29 Jan 16	30.80000 +0.00	30.80	30.10	30.80	106,029
28 Jan 16	30.80000 +0.00	30.80	30.10	30.80	34,214
27 Jan 16	30.80000 -0.70	30.80	30.10	30.80	46,429
26 Jan 16	31.50000 -2.10	31.98	30.52	31.98	170,943
25 Jan 16	33.60000 +0.00	33.60	33.60	33.60	0
22 Jan 16	33.60000 +0.00	33.60	33.60	33.60	0
21 Jan 16	33.60000 +0.35	33.60	32.90	33.25	20,543
20 Jan 16	33.25000 +1.40	33.60	32.20	32.20	97,514
19 Jan 16	31.85000 -2.10	32.20	31.85	32.20	21,429
18 Jan 16	33.95000 +0.00	34.30	32.90	33.95	19,257
15 Jan 16	33.95000 -0.35	33.95	33.95	33.95	0
14 Jan 16	34.30000 +0.00	34.30	34.30	34.30	0
13 Jan 16	34.30000 +0.00	35.00	34.30	34.30	4,571
12 Jan 16	34.30000 +0.00	34.30	34.30	34.30	0
11 Jan 16	34.30000 +0.00	34.30	33.60	34.30	157
08 Jan 16	34.30000 +0.00	34.30	33.60	34.30	2,171
07 Jan 16	34.30000 -1.40	34.58	33.88	34.58	59,314
06 Jan 16	35.70000 -1.40	35.70	35.00	35.70	65,714
05 Jan 16	37.10000 +0.00	37.10	37.09	37.10	5,357
04 Jan 16	37.10000 +0.00	37.10	36.40	37.10	1,936
31 Dec 15	37.10000 +0.00	37.10	36.40	37.10	23,000
30 Dec 15	37.10000 +0.00	37.10	36.40	37.10	11,429
29 Dec 15	37.10000 +0.00	37.10	36.40	37.10	157,143
24 Dec 15	37.10000 +0.00	37.10	36.40	37.10	36,914
23 Dec 15	37.10000 -0.35	37.10	36.40	37.10	202,143
22 Dec 15	37.45000 +0.00	37.45	36.40	37.45	29,764
21 Dec 15	37.45000 +0.00	37.45	37.45	37.45	7,479
18 Dec 15	37.45000 +1.75	38.04	36.40	37.45	298,471
17 Dec 15	35.70000 -0.35	35.70	35.00	35.70	66,000
16 Dec 15	36.05000 +0.00	36.05	35.78	36.05	23,000
15 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
14 Dec 15	36.05000 +0.00	37.10	36.05	36.05	33,571
11 Dec 15	36.05000 +0.00	36.05	35.53	36.05	8,000
10 Dec 15	36.05000 +0.00	36.85	36.05	36.05	14,286
09 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
08 Dec 15	36.05000 +0.00	36.05	35.67	36.05	7,143
07 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
04 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
03 Dec 15	36.05000 +0.00	36.05	36.05	36.05	0
02 Dec 15	36.05000 +0.00	36.78	35.67	36.05	38,421
01 Dec 15	36.05000 +0.00	36.89	35.63	36.05	50,079
30 Nov 15	36.05000 +0.00	37.06	35.42	36.05	15,229
27 Nov 15	36.05000 +0.70	36.40	35.83	35.83	25,379
26 Nov 15	35.35000 +0.00	35.35	34.70	35.35	39,000
25 Nov 15	35.35000 -0.35	36.40	35.35	35.70	25,214
24 Nov 15	35.70000 +0.70	36.40	35.39	35.39	74,179
23 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
20 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
19 Nov 15	35.00000 +0.00	35.00	35.00	35.00	0
18 Nov 15	35.00000 +0.00	35.98	34.10	35.00	19,379
17 Nov 15	35.00000 -2.10	36.78	34.58	36.78	183,771
16 Nov 15	37.10000 +0.00	37.10	37.10	37.10	0
13 Nov 15	37.10000 +0.00	37.10	37.10	37.10	0
12 Nov 15	37.10000 +0.00	37.66	37.10	37.10	8,607
11 Nov 15	37.10000 +0.00	37.80	36.82	37.10	60,264
10 Nov 15	37.10000 +1.40	37.80	36.40	36.40	52,757
09 Nov 15	35.70000 +0.00	35.70	35.42	35.70	1,000
06 Nov 15	35.70000 +0.00	35.70	35.70	35.70	0
05 Nov 15	35.70000 +0.00	36.16	35.39	35.70	30,885,814
04 Nov 15	35.70000 +0.00	35.70	35.70	35.70	0
03 Nov 15	35.70000 -0.70	35.70	35.00	35.70	68,000
02 Nov 15	36.40000 +0.00	37.38	36.40	36.40	3,854,672
30 Oct 15	36.40000 +0.00	36.40	36.40	36.40	0
29 Oct 15	36.40000 +0.00	36.40	36.40	36.40	0
28 Oct 15	36.40000 +0.00	36.40	36.40	36.40	0
27 Oct 15	36.40000 +0.70	36.40	36.37	36.37	13,321
26 Oct 15	35.70000 +0.00	36.33	35.50	35.70	16,357
23 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
22 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
21 Oct 15	35.70000 +0.00	35.70	35.50	35.70	11,271
20 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
19 Oct 15	35.70000 +0.00	35.70	35.00	35.70	3,257
16 Oct 15	35.70000 +0.00	35.70	35.50	35.70	12,286
15 Oct 15	35.70000 +0.00	35.70	35.70	35.70	0
14 Oct 15	35.70000 +0.00	35.70	35.50	35.70	15,286
13 Oct 15	35.70000 +0.00	35.70	35.50	35.70	182,857
12 Oct 15	35.70000 +0.00	35.70	35.50	35.70	25,000
09 Oct 15	35.70000 +0.00	36.40	35.70	35.70	4,086
08 Oct 15	35.70000 +0.00	35.70	35.56	35.70	52,000
07 Oct 15	35.70000 +0.00	35.70	35.49	35.70	23,271
06 Oct 15	35.70000 +0.00	35.70	35.49	35.70	4,571
05 Oct 15	35.70000 +0.35	35.70	35.49	35.49	26,100
02 Oct 15	35.35000 +0.35	35.35	35.35	35.35	0
01 Oct 15	35.00000 +0.00	35.39	34.66	35.00	37,286
30 Sep 15	35.00000 +0.00	35.00	34.66	35.00	17,000
29 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
28 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
25 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
24 Sep 15	35.00000 +0.00	35.00	34.66	35.00	1,000
23 Sep 15	35.00000 +0.00	35.00	34.44	35.00	2,000
22 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
21 Sep 15	35.00000 +0.00	35.00	35.00	35.00	92,857
18 Sep 15	35.00000 +0.00	35.00	34.44	35.00	20,000
17 Sep 15	35.00000 +0.00	35.00	34.45	35.00	5,000
16 Sep 15	35.00000 +0.00	35.00	35.00	35.00	0
15 Sep 15	35.00000 +0.00	35.00	34.37	35.00	36,000
14 Sep 15	35.00000 +1.05	35.56	34.30	34.30	158,393
11 Sep 15	33.95000 +0.00	34.02	33.95	33.95	7,143
10 Sep 15	33.95000 -0.35	35.00	33.91	34.30	75,393
09 Sep 15	34.30000 +0.35	35.00	33.66	33.95	30,271
08 Sep 15	33.95000 +0.00	33.95	33.95	33.95	0
07 Sep 15	33.95000 +0.00	33.95	33.60	33.95	20,000
04 Sep 15	33.95000 +0.00	35.00	33.95	33.95	8,571
03 Sep 15	33.95000 +0.00	33.95	33.95	33.95	0
02 Sep 15	33.95000 +0.00	33.95	32.90	33.95	43,029
01 Sep 15	33.95000 +0.00	34.86	33.95	33.95	144,786
28 Aug 15	33.95000 +0.00	33.95	33.95	33.95	0
27 Aug 15	33.95000 +0.00	33.95	33.95	33.95	0
26 Aug 15	33.95000 +0.00	33.95	33.66	33.95	5,000
25 Aug 15	33.95000 +0.00	34.77	33.60	33.95	11,143
24 Aug 15	33.95000 +0.00	33.95	33.95	33.95	0
21 Aug 15	33.95000 -0.35	33.95	33.89	33.95	17,714
20 Aug 15	34.30000 +0.00	34.72	34.30	34.30	222,557
19 Aug 15	34.30000 +0.00	34.30	33.88	34.30	28,057
18 Aug 15	34.30000 +0.00	34.30	33.60	34.30	350
17 Aug 15	34.30000 +0.00	34.30	34.30	34.30	0
14 Aug 15	34.30000 +0.00	34.30	33.60	34.30	53,714
13 Aug 15	34.30000 +0.70	34.30	34.30	34.30	0
12 Aug 15	33.60000 +0.00	33.60	33.60	33.60	0
11 Aug 15	33.60000 +0.00	33.60	33.60	33.60	0
10 Aug 15	33.60000 +0.00	35.00	33.12	33.60	23,950
07 Aug 15	33.60000 +0.00	33.60	33.12	33.60	19,643
06 Aug 15	33.60000 +0.35	35.00	33.60	33.60	11,471
05 Aug 15	33.25000 +0.00	34.30	33.25	33.25	6,429
04 Aug 15	33.25000 +0.00	33.25	33.25	33.25	0
03 Aug 15	33.25000 +0.70	33.25	32.55	32.55	57,771
31 Jul 15	32.55000 +0.35	32.90	32.20	32.20	33,371
30 Jul 15	32.20000 +0.35	32.20	31.52	31.85	7,936
29 Jul 15	31.85000 +0.00	31.85	31.52	31.85	7,143
28 Jul 15	31.85000 +0.70	32.06	31.85	31.85	41,429
27 Jul 15	31.15000 -0.35	31.15	31.15	31.15	0
24 Jul 15	31.50000 +0.00	31.50	31.36	31.50	133,771
23 Jul 15	31.50000 +0.00	31.50	30.33	31.50	72,507
22 Jul 15	31.50000 +0.00	31.50	31.50	31.50	1,543
21 Jul 15	31.50000 +0.00	31.92	30.11	31.50	51,821
20 Jul 15	31.50000 +0.00	31.50	30.30	31.50	5,000
17 Jul 15	31.50000 +0.00	31.50	31.50	31.50	0
16 Jul 15	31.50000 +0.00	32.20	31.50	31.50	6,036
15 Jul 15	31.50000 +0.00	32.20	30.24	31.50	2,050
14 Jul 15	31.50000 +0.00	31.50	30.24	31.50	24,807
13 Jul 15	31.50000 +0.00	31.50	30.24	31.50	7,143
10 Jul 15	31.50000 +0.00	31.50	31.50	31.50	0
09 Jul 15	31.50000 +0.00	31.50	31.50	31.50	0
08 Jul 15	31.50000 +0.00	31.50	30.45	31.50	40,500
07 Jul 15	31.50000 -0.35	32.75	31.22	31.85	46,071
06 Jul 15	31.85000 +0.00	31.85	31.23	31.85	157
03 Jul 15	31.85000 +0.00	31.85	31.85	31.85	0
02 Jul 15	31.85000 +0.00	31.85	31.85	31.85	0
01 Jul 15	31.85000 +0.00	32.76	31.85	31.85	3,050
30 Jun 15	31.85000 +0.35	32.56	31.85	31.85	28,571
29 Jun 15	31.50000 +0.00	32.12	31.08	31.50	32,236
26 Jun 15	31.50000 +0.00	31.50	30.10	31.50	178,100
25 Jun 15	31.50000 +0.00	31.50	31.50	31.50	0
24 Jun 15	31.50000 -0.35	32.20	31.50	31.85	71,929
23 Jun 15	31.85000 +1.05	32.40	31.85	31.85	24,050
22 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
19 Jun 15	30.80000 +0.00	30.84	30.80	30.80	8,571
18 Jun 15	30.80000 +0.00	31.92	30.80	30.80	17,650
17 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
16 Jun 15	30.80000 +0.00	31.22	30.80	30.80	21,571
15 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
12 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
11 Jun 15	30.80000 +0.00	31.22	30.80	30.80	100
10 Jun 15	30.80000 +0.00	31.22	30.80	30.80	243
09 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
08 Jun 15	30.80000 +0.00	32.20	30.80	30.80	0
05 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
04 Jun 15	30.80000 +0.00	32.20	30.80	30.80	621
03 Jun 15	30.80000 +0.00	30.80	30.80	30.80	0
02 Jun 15	30.80000 +0.00	30.80	30.45	30.80	9,000
01 Jun 15	30.80000 +0.00	32.20	30.80	30.80	1,514
29 May 15	30.80000 +0.00	32.19	30.80	30.80	1,386
28 May 15	30.80000 +0.00	32.20	30.80	30.80	17,857
27 May 15	30.80000 +0.00	32.20	30.41	30.80	10,879
26 May 15	30.80000 +0.00	31.78	30.25	30.80	55,000
22 May 15	30.80000 -0.35	30.80	30.73	30.80	64,286
21 May 15	31.15000 +0.00	31.15	31.08	31.15	8,043
20 May 15	31.15000 +1.05	31.15	30.80	30.80	10,257
19 May 15	30.10000 +0.00	31.92	30.10	30.10	71,429
18 May 15	30.10000 +0.00	30.10	30.10	30.10	12,921
15 May 15	30.10000 +0.00	30.10	29.40	30.10	437,143
14 May 15	30.10000 +0.70	30.10	30.10	30.10	0
13 May 15	29.40000 +0.00	29.40	28.98	29.40	16,179
12 May 15	29.40000 +0.00	29.40	29.40	29.40	0
11 May 15	29.40000 +0.00	29.40	28.70	29.40	157
08 May 15	29.40000 +0.00	29.40	29.40	29.40	0
07 May 15	29.40000 +0.00	29.82	29.40	29.40	314
06 May 15	29.40000 +0.00	29.40	29.40	29.40	0
05 May 15	29.40000 +0.00	29.40	29.40	29.40	0
01 May 15	29.40000 +0.00	29.40	29.40	29.40	0
30 Apr 15	29.40000 +0.00	29.40	29.40	29.40	0
29 Apr 15	29.40000 +0.00	29.82	29.40	29.40	150
28 Apr 15	29.40000 +0.00	29.40	29.40	29.40	0
27 Apr 15	29.40000 +0.00	29.40	28.70	29.40	4,857
24 Apr 15	29.40000 +0.70	29.40	29.40	29.40	34,786
23 Apr 15	28.70000 +0.00	28.70	28.70	28.70	0
22 Apr 15	28.70000 +0.00	29.40	28.29	28.70	214,286
21 Apr 15	28.70000 +0.00	29.19	28.70	28.70	17,143
20 Apr 15	28.70000 +0.00	28.70	28.29	28.70	17,971
17 Apr 15	28.70000 +0.00	28.70	28.70	28.70	0
16 Apr 15	28.70000 +0.00	28.70	28.42	28.70	615,143
15 Apr 15	28.70000 +0.00	28.70	28.00	28.70	379,671
14 Apr 15	28.70000 +0.00	28.70	28.28	28.70	8,143
13 Apr 15	28.70000 +0.00	29.19	28.70	28.70	14,350
10 Apr 15	28.70000 +0.00	28.70	28.14	28.70	314
09 Apr 15	28.70000 -0.35	28.70	28.00	28.70	117,343
08 Apr 15	29.05000 -0.35	29.05	28.04	29.05	14,286
07 Apr 15	29.40000 -0.35	29.40	28.56	29.40	42,857
02 Apr 15	29.75000 +0.35	30.06	28.70	29.40	206,171
01 Apr 15	29.40000 +0.00	29.40	29.40	29.40	0
31 Mar 15	29.40000 -0.35	29.40	29.40	29.40	0
30 Mar 15	29.75000 +0.00	29.75	28.70	29.75	1,185,729
27 Mar 15	29.75000 +0.00	29.75	28.84	29.75	99,229
26 Mar 15	29.75000 +0.00	29.75	29.75	29.75	0
25 Mar 15	29.75000 -0.35	29.75	28.70	29.75	44,464
24 Mar 15	30.10000 +0.00	30.10	28.70	30.10	8,000
23 Mar 15	30.10000 -0.35	30.10	29.12	30.10	27,000
20 Mar 15	30.45000 +0.00	30.94	29.40	30.45	985,579
19 Mar 15	30.45000 +0.00	30.45	29.40	30.45	38,000
18 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
17 Mar 15	30.45000 +0.00	30.45	30.45	30.45	260,757
16 Mar 15	30.45000 +0.00	30.45	29.40	30.45	61,550
13 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
12 Mar 15	30.45000 +0.00	30.45	29.40	30.45	11,000
11 Mar 15	30.45000 +0.00	30.45	29.40	30.45	3,762,707
10 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
09 Mar 15	30.45000 +0.00	30.45	29.40	30.45	13,429
06 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
05 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
04 Mar 15	30.45000 +0.00	30.45	30.45	30.45	0
03 Mar 15	30.45000 +0.00	30.45	29.40	30.45	34,979
02 Mar 15	30.45000 +0.35	30.80	29.82	30.45	70,679
27 Feb 15	30.10000 +0.00	30.10	30.10	30.10	0
26 Feb 15	30.10000 +0.00	30.10	30.10	30.10	0
25 Feb 15	30.10000 +0.35	31.50	29.75	29.75	73,571
24 Feb 15	29.75000 +0.00	29.75	29.54	29.75	9,000
23 Feb 15	29.75000 +0.35	30.80	29.75	29.75	16,229
20 Feb 15	29.40000 +0.00	29.40	29.40	29.40	0
19 Feb 15	29.40000 +0.00	30.10	28.98	29.40	74,714
18 Feb 15	29.40000 +0.35	30.08	28.98	29.05	33,300
17 Feb 15	29.05000 +0.35	30.10	29.05	29.05	133,586
16 Feb 15	28.70000 +0.35	28.70	28.07	28.35	35,671
13 Feb 15	28.35000 +0.00	28.35	28.35	28.35	0
12 Feb 15	28.35000 +0.00	28.35	28.00	28.35	89,343
11 Feb 15	28.35000 +0.00	28.35	28.28	28.35	214,286
10 Feb 15	28.35000 +0.00	28.35	27.86	28.35	35,714
09 Feb 15	28.35000 +0.00	28.35	27.76	28.35	4,129
06 Feb 15	28.35000 +0.00	28.35	28.35	28.35	0
05 Feb 15	28.35000 +0.00	28.35	28.35	28.35	0
04 Feb 15	28.35000 +0.00	28.35	27.76	28.35	5,000
03 Feb 15	28.35000 +0.00	28.35	27.75	28.35	1,000
02 Feb 15	28.35000 +0.00	28.35	27.73	28.35	292,857
30 Jan 15	28.35000 +0.00	28.35	27.73	28.35	11,436
29 Jan 15	28.35000 +0.00	28.35	27.73	28.35	8,564
28 Jan 15	28.35000 +0.00	28.35	27.72	28.35	5,000
27 Jan 15	28.35000 +0.00	29.19	28.35	28.35	3,571
26 Jan 15	28.35000 +0.00	28.35	27.72	28.35	50,000
23 Jan 15	28.35000 +0.00	28.49	28.35	28.35	78,571
22 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
21 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
20 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
19 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
16 Jan 15	28.35000 +0.00	28.35	28.35	28.35	0
15 Jan 15	28.35000 +0.00	28.41	27.72	28.35	25,621
14 Jan 15	28.35000 +0.00	28.35	27.72	28.35	7,143
13 Jan 15	28.35000 +0.00	28.35	27.30	28.35	11,000
12 Jan 15	28.35000 +0.00	28.35	27.72	28.35	703,571
09 Jan 15	28.35000 +0.00	28.35	27.72	28.35	8,000
08 Jan 15	28.35000 +0.00	28.35	27.72	28.35	17,857
07 Jan 15	28.35000 +0.00	28.56	27.65	28.35	81,000
06 Jan 15	28.35000 +0.00	28.35	27.38	28.35	16,000
05 Jan 15	28.35000 +0.00	28.56	27.37	28.35	3,343
02 Jan 15	28.35000 +0.00	28.35	27.37	28.35	2,000
31 Dec 14	28.35000 +0.00	28.70	28.35	28.35	8,429
30 Dec 14	28.35000 +0.00	28.35	27.37	28.35	479
29 Dec 14	28.35000 +0.00	28.35	27.30	28.35	63,893
24 Dec 14	28.35000 -0.14	28.35	28.35	28.35	0
23 Dec 14	28.49000 +0.00	28.49	27.44	28.49	535,714
22 Dec 14	28.49000 +0.00	28.49	27.79	28.49	19,000
19 Dec 14	28.49000 -0.56	28.70	27.79	28.70	51,000
18 Dec 14	29.05000 +0.00	29.05	28.25	29.05	56,421
17 Dec 14	29.05000 +0.00	29.05	29.05	29.05	0
16 Dec 14	29.05000 +0.00	29.05	28.00	29.05	7,193
15 Dec 14	29.05000 +0.00	29.05	28.00	29.05	6,257
12 Dec 14	29.05000 +0.00	29.05	28.00	29.05	7,143
11 Dec 14	29.05000 +0.00	29.05	28.00	29.05	146,429
10 Dec 14	29.05000 +0.00	29.05	28.00	29.05	127,571
09 Dec 14	29.05000 -0.70	29.05	27.88	29.05	197,836
08 Dec 14	29.75000 +0.00	29.75	29.75	29.75	0
05 Dec 14	29.75000 +0.00	29.75	29.75	29.75	0
04 Dec 14	29.75000 -2.66	29.75	29.41	29.75	16,279
03 Dec 14	32.41000 +0.00	32.41	31.92	32.41	10,000
02 Dec 14	32.41000 +0.00	32.41	31.92	32.41	6,307
01 Dec 14	32.41000 +0.00	32.90	31.92	32.41	3,286
28 Nov 14	32.41000 +0.00	32.41	31.92	32.41	2,000
27 Nov 14	32.41000 +0.00	32.90	32.20	32.41	3,236
26 Nov 14	32.41000 +0.21	32.90	31.64	32.20	34,936
25 Nov 14	32.20000 +0.00	32.20	32.20	32.20	0
24 Nov 14	32.20000 +0.35	32.62	31.78	31.85	44,464
21 Nov 14	31.85000 +0.70	32.62	31.85	31.85	9,157
20 Nov 14	31.15000 +1.05	31.15	30.10	30.10	414
19 Nov 14	30.10000 +0.00	30.10	30.10	30.10	4,000
18 Nov 14	30.10000 +0.00	30.52	30.10	30.10	17,857
17 Nov 14	30.10000 +0.00	30.66	30.10	30.10	79,064
14 Nov 14	30.10000 +0.00	30.10	29.40	30.10	857
13 Nov 14	30.10000 -0.35	30.10	29.40	30.10	33,043
12 Nov 14	30.45000 -1.75	30.45	29.68	30.45	103,571
11 Nov 14	32.20000 -1.05	32.90	31.50	32.90	20,779
10 Nov 14	33.25000 -0.35	33.25	33.25	33.25	0
07 Nov 14	33.60000 +0.00	33.60	33.60	33.60	0
06 Nov 14	33.60000 +0.00	33.60	33.60	33.60	71
05 Nov 14	33.60000 +0.00	34.30	33.60	33.60	21,464
04 Nov 14	33.60000 +0.00	33.60	33.11	33.60	1,000
03 Nov 14	33.60000 +0.00	34.30	33.11	33.60	3,914
31 Oct 14	33.60000 +0.00	33.88	33.04	33.60	236,286
30 Oct 14	33.60000 +0.00	33.88	33.04	33.60	70,714
29 Oct 14	33.60000 +0.00	33.60	33.60	33.60	0
28 Oct 14	33.60000 -0.63	33.60	32.90	33.60	29,521
27 Oct 14	34.23000 +0.00	34.23	33.18	34.23	23,500
24 Oct 14	34.23000 +0.00	34.23	34.23	34.23	25,714
23 Oct 14	34.23000 +0.00	34.23	33.18	34.23	7,000
22 Oct 14	34.23000 +0.00	34.23	33.18	34.23	731,871
21 Oct 14	34.23000 +0.00	34.23	34.23	34.23	0
20 Oct 14	34.23000 +0.00	34.23	33.18	34.23	19,614
17 Oct 14	34.23000 +0.00	34.30	33.18	34.23	13,093
16 Oct 14	34.23000 +0.00	34.23	33.18	34.23	4,000
15 Oct 14	34.23000 +0.00	34.23	33.18	34.23	39,000
14 Oct 14	34.23000 +0.00	34.23	33.18	34.23	142,857
13 Oct 14	34.23000 +0.00	34.58	33.18	34.23	107,386
10 Oct 14	34.23000 +0.00	34.23	33.18	34.23	146,843
09 Oct 14	34.23000 +0.00	34.23	33.32	34.23	12,000
08 Oct 14	34.23000 +0.00	34.23	33.18	34.23	295,700
07 Oct 14	34.23000 +0.00	34.23	33.32	34.23	198,043
06 Oct 14	34.23000 -0.21	34.23	33.60	34.23	6,000
03 Oct 14	34.44000 -0.91	35.70	32.90	35.35	134,786
02 Oct 14	35.35000 +0.00	35.35	34.30	35.35	5,409,864
01 Oct 14	35.35000 +0.00	35.94	35.35	35.35	5,714
30 Sep 14	35.35000 +0.00	35.35	34.51	35.35	17,529
29 Sep 14	35.35000 +0.00	35.98	35.35	35.35	13,857
26 Sep 14	35.35000 +0.00	35.98	34.51	35.35	58,386
25 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
24 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
23 Sep 14	35.35000 +0.00	35.81	35.35	35.35	139,286
22 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
19 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
18 Sep 14	35.35000 +0.00	35.35	34.30	35.35	3,100
17 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
16 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
15 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
12 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
11 Sep 14	35.35000 +0.00	35.35	34.30	35.35	9,357
10 Sep 14	35.35000 +0.00	35.35	35.35	35.35	0
09 Sep 14	35.35000 -0.70	35.35	34.30	35.35	56,571
08 Sep 14	36.05000 +0.00	36.05	36.05	36.05	0
05 Sep 14	36.05000 +0.00	36.75	36.05	36.05	64
04 Sep 14	36.05000 +0.00	36.05	35.00	36.05	17,857
03 Sep 14	36.05000 +0.00	36.05	36.05	36.05	0
02 Sep 14	36.05000 +0.00	36.05	35.00	36.05	1,000
01 Sep 14	36.05000 +0.00	36.96	36.05	36.05	28,571
29 Aug 14	36.05000 +0.00	36.05	35.00	36.05	80,500
28 Aug 14	36.05000 +0.00	36.05	35.00	36.05	71,429
27 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
26 Aug 14	36.05000 +0.00	36.05	33.60	36.05	47,786
22 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
21 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
20 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
19 Aug 14	36.05000 +0.00	36.05	36.05	36.05	0
18 Aug 14	36.05000 -0.35	36.05	35.00	36.05	2,750
15 Aug 14	36.40000 -0.35	36.40	35.70	36.40	64,286
14 Aug 14	36.75000 +0.00	36.75	36.40	36.75	11,029
13 Aug 14	36.75000 +0.00	36.75	36.40	36.75	49,129
12 Aug 14	36.75000 +0.00	36.75	36.54	36.75	11,257
11 Aug 14	36.75000 +0.00	36.75	36.40	36.75	1,793,264
08 Aug 14	36.75000 +0.00	36.75	36.75	36.75	0
07 Aug 14	36.75000 +0.00	36.75	36.75	36.75	59,607
06 Aug 14	36.75000 +0.00	36.75	36.40	36.75	269,493
05 Aug 14	36.75000 +0.00	36.75	36.40	36.75	65,121
04 Aug 14	36.75000 +0.00	36.75	36.68	36.75	1,557,143
01 Aug 14	36.75000 +0.00	36.75	36.40	36.75	228,764
31 Jul 14	36.75000 +0.00	36.75	36.54	36.75	233,171
30 Jul 14	36.75000 +0.00	36.75	36.75	36.75	0
29 Jul 14	36.75000 -1.05	37.73	35.84	37.73	1,518,229
28 Jul 14	37.80000 +0.00	37.80	37.10	37.80	182,957
25 Jul 14	37.80000 +0.00	37.80	37.25	37.80	1,500
24 Jul 14	37.80000 +0.00	37.80	37.80	37.80	0
23 Jul 14	37.80000 -0.35	37.80	37.10	37.80	94,286
22 Jul 14	38.15000 +0.35	39.06	37.24	37.80	128,750
21 Jul 14	37.80000 +0.00	38.50	37.10	37.80	35,000
18 Jul 14	37.80000 +0.00	37.80	37.24	37.80	16,000
17 Jul 14	37.80000 +0.35	37.80	37.80	37.80	0
16 Jul 14	37.45000 +0.00	37.45	37.45	37.45	0
15 Jul 14	37.45000 +0.00	38.50	37.45	37.45	129,864
14 Jul 14	37.45000 +0.00	37.45	37.45	37.45	0
11 Jul 14	37.45000 +0.00	37.45	37.45	37.45	0
10 Jul 14	37.45000 +0.00	37.45	36.40	37.45	14,000
09 Jul 14	37.45000 +0.00	37.45	36.54	37.45	3,000
08 Jul 14	37.45000 +0.00	38.50	37.45	37.45	7,857
07 Jul 14	37.45000 +0.00	38.50	36.40	37.45	94,007
04 Jul 14	37.45000 +0.00	37.45	36.54	37.45	7,200
03 Jul 14	37.45000 +0.00	37.45	36.54	37.45	200
02 Jul 14	37.45000 +0.00	37.45	36.54	37.45	3,000
01 Jul 14	37.45000 +0.00	38.36	37.45	37.45	23,571
30 Jun 14	37.45000 +0.00	38.36	36.40	37.45	17,821
27 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
26 Jun 14	37.45000 +0.00	37.45	36.42	37.45	4,393
25 Jun 14	37.45000 +0.00	37.45	36.43	37.45	1,293
24 Jun 14	37.45000 +0.00	37.45	36.65	37.45	21,871
23 Jun 14	37.45000 +0.00	38.50	37.45	37.45	10,000
20 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
19 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
18 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
17 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
16 Jun 14	37.45000 +0.00	37.45	37.45	37.45	0
13 Jun 14	37.45000 +0.35	37.80	36.65	37.10	45,286
12 Jun 14	37.10000 +0.00	37.72	36.65	37.10	4,043
11 Jun 14	37.10000 +0.00	37.10	36.65	37.10	137,371
10 Jun 14	37.10000 +0.00	37.10	36.65	37.10	60,214
09 Jun 14	37.10000 +0.00	37.72	36.65	37.10	16,700
06 Jun 14	37.10000 +0.00	37.10	37.10	37.10	0
05 Jun 14	37.10000 +0.00	37.10	36.65	37.10	9,000
04 Jun 14	37.10000 +0.00	37.10	36.65	37.10	13,679
03 Jun 14	37.10000 +0.00	37.10	36.65	37.10	25,000
02 Jun 14	37.10000 +0.00	37.10	36.61	37.10	170,793
30 May 14	37.10000 +0.00	37.72	36.58	37.10	71,429
29 May 14	37.10000 +0.00	37.72	36.58	37.10	27,593
28 May 14	37.10000 +0.00	37.10	37.10	37.10	0
27 May 14	37.10000 +0.00	37.10	36.54	37.10	36,000
23 May 14	37.10000 +0.00	37.73	36.40	37.10	179,643
22 May 14	37.10000 +0.00	37.10	37.10	37.10	0
21 May 14	37.10000 +0.00	37.10	36.40	37.10	177,907
20 May 14	37.10000 +0.00	37.10	36.40	37.10	250,000
19 May 14	37.10000 +0.00	37.52	37.10	37.10	35,714
16 May 14	37.10000 +0.00	37.73	36.40	37.10	428,921
15 May 14	37.10000 +0.00	37.10	36.40	37.10	228,571
14 May 14	37.10000 +0.00	37.73	36.40	37.10	42,714
13 May 14	37.10000 +0.00	37.80	36.40	37.10	98,543
12 May 14	37.10000 +0.00	37.10	36.40	37.10	12,714
09 May 14	37.10000 +0.00	37.10	36.40	37.10	14,286
08 May 14	37.10000 +0.00	37.73	36.40	37.10	179,286
07 May 14	37.10000 +0.00	37.10	36.40	37.10	35,714
06 May 14	37.10000 +0.00	37.73	37.10	37.10	7,143
02 May 14	37.10000 +0.00	37.73	37.10	37.10	7,950
01 May 14	37.10000 +0.00	37.10	36.40	37.10	81,429
30 Apr 14	37.10000 +0.00	37.73	37.10	37.10	26,464
29 Apr 14	37.10000 +0.00	37.73	37.10	37.10	1,049,486
28 Apr 14	37.10000 +0.00	37.73	37.10	37.10	35,714
25 Apr 14	37.10000 +0.21	37.73	36.12	36.89	25,386
24 Apr 14	36.89000 +0.00	36.89	36.05	36.89	5,286
23 Apr 14	36.89000 +0.00	37.73	36.89	36.89	3,571
22 Apr 14	36.89000 +0.00	36.89	36.05	36.89	6,000
17 Apr 14	36.89000 +0.00	37.73	36.89	36.89	5,271
16 Apr 14	36.89000 +0.00	36.89	36.89	36.89	0
15 Apr 14	36.89000 +0.00	37.80	36.89	36.89	1,314
14 Apr 14	36.89000 +0.14	37.66	36.89	36.89	7,893
11 Apr 14	36.75000 +0.00	36.75	35.70	36.75	52,979
10 Apr 14	36.75000 +0.00	36.75	35.70	36.75	88,214
09 Apr 14	36.75000 +0.00	37.66	36.05	36.75	65,164
08 Apr 14	36.75000 +0.00	36.75	35.70	36.75	60,929
07 Apr 14	36.75000 +0.00	37.66	36.05	36.75	36,243
04 Apr 14	36.75000 +0.00	37.66	36.40	36.75	125,114
03 Apr 14	36.75000 +0.00	37.80	35.72	36.75	86,871
02 Apr 14	36.75000 +0.00	37.80	35.70	36.75	24,971
01 Apr 14	36.75000 +0.00	36.75	36.75	36.75	0
31 Mar 14	36.75000 +0.00	36.75	35.70	36.75	64,529
28 Mar 14	36.75000 +0.00	36.75	36.75	36.75	0
27 Mar 14	36.75000 +0.00	36.75	36.75	36.75	0
26 Mar 14	36.75000 +0.00	36.75	36.75	36.75	445,714
25 Mar 14	36.75000 +0.00	37.10	35.70	36.75	53,936
24 Mar 14	36.75000 +0.00	36.75	35.70	36.75	99,571
21 Mar 14	36.75000 +0.35	37.10	36.75	36.75	7,143
20 Mar 14	36.40000 +0.00	36.40	36.40	36.40	0
19 Mar 14	36.40000 +0.00	36.40	35.70	36.40	54,000
18 Mar 14	36.40000 +0.00	36.40	35.70	36.40	13,857
17 Mar 14	36.40000 +0.00	36.40	36.40	36.40	0
14 Mar 14	36.40000 +0.00	36.40	35.70	36.40	107,429
13 Mar 14	36.40000 +0.00	37.10	36.05	36.40	2,316,843
12 Mar 14	36.40000 +0.00	36.40	35.70	36.40	188,571
11 Mar 14	36.40000 +0.00	36.40	35.70	36.40	6,000
10 Mar 14	36.40000 +0.00	37.10	36.40	36.40	56,264
07 Mar 14	36.40000 +0.00	36.40	35.75	36.40	1,461,571
06 Mar 14	36.40000 +0.35	37.10	35.70	36.05	150,857
05 Mar 14	36.05000 +0.00	36.05	35.00	36.05	19,831,428
04 Mar 14	36.05000 +0.00	37.10	35.00	36.05	130,464
03 Mar 14	36.05000 +0.35	36.40	35.14	35.70	25,386
28 Feb 14	35.70000 +0.00	36.40	35.00	35.70	76,557
27 Feb 14	35.70000 -1.05	36.12	34.30	36.12	50,457
26 Feb 14	36.75000 +0.00	36.75	35.26	36.75	60,000
25 Feb 14	36.75000 +0.00	37.80	35.98	36.75	761,207
24 Feb 14	36.75000 +0.70	36.75	35.98	36.75	11,286
21 Feb 14	36.05000 +0.00	36.05	35.98	36.05	10,329
20 Feb 14	36.05000 +0.35	36.40	35.00	35.70	94,957
19 Feb 14	35.70000 +0.00	35.70	35.07	35.70	17,857
18 Feb 14	35.70000 +0.00	35.70	35.04	35.70	1,786
17 Feb 14	35.70000 +0.00	35.70	35.03	35.70	12,271
14 Feb 14	35.70000 +0.00	35.70	35.70	35.70	0
13 Feb 14	35.70000 +0.00	35.70	35.70	35.70	0
12 Feb 14	35.70000 +0.00	35.70	35.70	35.70	0
11 Feb 14	35.70000 +0.00	36.40	35.70	35.70	7,143
10 Feb 14	35.70000 +0.00	35.70	35.65	35.70	11,450
07 Feb 14	35.70000 +0.00	36.40	35.00	35.70	21,057
06 Feb 14	35.70000 +0.35	36.40	35.28	35.35	13,564
05 Feb 14	35.35000 +0.00	37.10	35.35	35.35	91,971
04 Feb 14	35.35000 +0.00	36.40	34.30	35.35	105,586
03 Feb 14	35.35000 +0.00	35.35	35.35	35.35	0
31 Jan 14	35.35000 +0.00	36.12	34.86	35.35	15,364
30 Jan 14	35.35000 +0.00	35.35	35.35	35.35	0
29 Jan 14	35.35000 +0.00	35.35	34.86	35.35	65,286
28 Jan 14	35.35000 +2.10	35.98	34.30	34.30	160,579
27 Jan 14	33.25000 +0.00	34.30	33.25	33.25	2,857
24 Jan 14	33.25000 +0.00	33.32	33.25	33.25	1,000
23 Jan 14	33.25000 +0.00	34.30	33.25	33.25	31,221
22 Jan 14	33.25000 +0.00	33.25	33.25	33.25	0
21 Jan 14	33.25000 +0.00	33.60	33.04	33.25	45,879
20 Jan 14	33.25000 +0.00	34.30	33.25	33.25	13,593
17 Jan 14	33.25000 +0.00	34.30	33.25	33.25	7,143
16 Jan 14	33.25000 +0.00	33.88	32.90	33.25	36,536
15 Jan 14	33.25000 +0.00	33.25	32.90	33.25	35,000
14 Jan 14	33.25000 +0.00	33.25	32.90	33.25	2,000
13 Jan 14	33.25000 +0.00	33.25	32.90	33.25	527,336
10 Jan 14	33.25000 +0.00	33.25	32.90	33.25	34,429
09 Jan 14	33.25000 +0.00	34.30	32.90	33.25	2,252,057
08 Jan 14	33.25000 +0.00	33.25	33.25	33.25	0
07 Jan 14	33.25000 +0.00	34.16	33.25	33.25	18,643
06 Jan 14	33.25000 +0.00	33.25	32.91	33.25	305,193
03 Jan 14	33.25000 +0.00	34.30	32.91	33.25	270,857
02 Jan 14	33.25000 +0.00	33.25	32.90	33.25	7,143
31 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
30 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
27 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
24 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
23 Dec 13	33.25000 +0.00	34.30	32.90	33.25	39,329
20 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
19 Dec 13	33.25000 +0.00	34.30	32.90	33.25	74,907
18 Dec 13	33.25000 +0.00	33.25	33.25	33.25	0
17 Dec 13	33.25000 +0.70	33.25	32.90	32.90	3,986
16 Dec 13	32.55000 +0.00	32.90	32.55	32.55	17,857
13 Dec 13	32.55000 +1.05	33.13	31.64	31.64	71,571
12 Dec 13	31.50000 +0.35	31.50	31.50	31.50	45,807
11 Dec 13	31.15000 +0.00	31.15	30.80	31.15	7,036
10 Dec 13	31.15000 +0.00	32.20	31.15	31.15	9,307
09 Dec 13	31.15000 +0.00	31.15	30.80	31.15	34,821
06 Dec 13	31.15000 +0.00	31.15	31.15	31.15	0
05 Dec 13	31.15000 +0.00	32.20	30.80	31.15	109,143
04 Dec 13	31.15000 +0.00	31.67	30.73	31.15	26,414
03 Dec 13	31.15000 +0.00	31.15	31.15	31.15	0
02 Dec 13	31.15000 +0.00	31.15	31.15	31.15	0
29 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
28 Nov 13	31.15000 +0.00	31.78	31.15	31.15	6,129
27 Nov 13	31.15000 +0.00	31.50	31.15	31.15	31,571
26 Nov 13	31.15000 +0.00	31.15	30.52	31.15	3,000
25 Nov 13	31.15000 +0.00	31.15	30.52	31.15	27,000
22 Nov 13	31.15000 +0.00	31.15	30.52	31.15	66,614
21 Nov 13	31.15000 +0.00	31.50	31.15	31.15	97,286
20 Nov 13	31.15000 +0.00	31.15	30.52	31.15	37,286
19 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
18 Nov 13	31.15000 +0.00	31.71	31.15	31.15	1,143
15 Nov 13	31.15000 +0.00	31.78	30.80	31.15	3,573,036
14 Nov 13	31.15000 +0.00	31.71	30.42	31.15	180,493
13 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
12 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
11 Nov 13	31.15000 +0.00	31.71	31.15	31.15	3,150
08 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
07 Nov 13	31.15000 +0.00	31.78	30.42	31.15	2,798,000
06 Nov 13	31.15000 +0.00	31.36	30.10	31.15	37,679
05 Nov 13	31.15000 +0.00	31.15	31.15	31.15	0
04 Nov 13	31.15000 +0.00	31.15	30.42	31.15	5,000
01 Nov 13	31.15000 +0.00	31.15	30.42	31.15	201,000
31 Oct 13	31.15000 +0.35	31.36	30.39	30.80	183,214
30 Oct 13	30.80000 +0.00	30.80	30.24	30.80	150,000
29 Oct 13	30.80000 +0.00	31.22	30.80	30.80	121
28 Oct 13	30.80000 +0.00	31.22	30.24	30.80	37,907
25 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
24 Oct 13	30.80000 +0.00	30.80	30.24	30.80	186
23 Oct 13	30.80000 +0.00	31.22	30.24	30.80	48,893
22 Oct 13	30.80000 +0.00	30.80	30.24	30.80	17,057
21 Oct 13	30.80000 +0.00	31.22	30.24	30.80	1,449,307
18 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
17 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
16 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
15 Oct 13	30.80000 +0.00	30.80	30.24	30.80	26,871
14 Oct 13	30.80000 +0.00	30.80	30.80	30.80	19,571
11 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
10 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
09 Oct 13	30.80000 +0.00	30.80	30.24	30.80	1,432,271
08 Oct 13	30.80000 +0.00	30.80	30.18	30.80	3,000
07 Oct 13	30.80000 +0.00	31.36	30.17	30.80	27,293
04 Oct 13	30.80000 +0.00	30.80	30.80	30.80	0
03 Oct 13	30.80000 +0.00	30.80	30.17	30.80	7,000
02 Oct 13	30.80000 +0.00	30.80	30.80	30.80	12,314
01 Oct 13	30.80000 +0.00	30.80	30.17	30.80	16,179
30 Sep 13	30.80000 +0.00	30.80	30.17	30.80	7,000
27 Sep 13	30.80000 +0.00	30.80	30.17	30.80	19,864
26 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
25 Sep 13	30.80000 +0.00	30.80	30.17	30.80	18,400
24 Sep 13	30.80000 +0.00	30.80	30.17	30.80	191,900
23 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
20 Sep 13	30.80000 +0.00	30.80	30.10	30.80	15,000
19 Sep 13	30.80000 +0.00	30.80	30.10	30.80	65,514
18 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
17 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
16 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
13 Sep 13	30.80000 +0.00	30.80	30.80	30.80	0
12 Sep 13	30.80000 +0.35	31.50	30.80	30.80	17,857
11 Sep 13	30.45000 +0.00	30.45	30.10	30.45	6,000
10 Sep 13	30.45000 +0.00	30.45	30.45	30.45	0
09 Sep 13	30.45000 +0.00	30.45	30.45	30.45	0
06 Sep 13	30.45000 +0.00	30.45	30.10	30.45	10,000
05 Sep 13	30.45000 +0.00	31.48	30.10	30.45	3,079
04 Sep 13	30.45000 +0.00	31.10	29.41	30.45	92,564
03 Sep 13	30.45000 +0.00	30.80	30.45	30.45	16,829
02 Sep 13	30.45000 +0.00	30.45	29.40	30.45	13,164
30 Aug 13	30.45000 +0.00	30.80	30.45	30.45	1,293
29 Aug 13	30.45000 +0.00	30.80	29.82	30.45	11,657
28 Aug 13	30.45000 +0.00	30.45	29.40	30.45	139,457
27 Aug 13	30.45000 +0.00	30.66	30.45	30.45	25,664
23 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
22 Aug 13	30.45000 +0.00	30.66	29.68	30.45	53,093
21 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
20 Aug 13	30.45000 -0.35	30.45	29.54	30.45	4,000
19 Aug 13	30.80000 +0.00	30.80	30.80	30.80	0
16 Aug 13	30.80000 +0.00	30.80	30.50	30.80	36,714
15 Aug 13	30.80000 +0.00	31.50	30.80	30.80	48,036
14 Aug 13	30.80000 +0.00	31.50	29.82	30.80	940,714
13 Aug 13	30.80000 +0.35	31.50	30.80	30.80	25,000
12 Aug 13	30.45000 +0.00	30.80	30.45	30.45	3,036
09 Aug 13	30.45000 +0.00	30.45	29.61	30.45	100
08 Aug 13	30.45000 +0.00	30.45	29.61	30.10	150
07 Aug 13	30.45000 +0.00	30.80	30.45	30.45	79
06 Aug 13	30.45000 +0.00	30.45	29.61	30.45	8,000
05 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
02 Aug 13	30.45000 +0.00	30.45	30.45	30.45	0
01 Aug 13	30.45000 +0.00	30.80	29.61	30.45	5,229
31 Jul 13	30.45000 +0.00	30.80	30.45	30.45	14,286
30 Jul 13	30.45000 +0.00	30.45	30.45	30.45	0
29 Jul 13	30.45000 +1.05	30.45	30.45	30.45	0
26 Jul 13	29.40000 +0.00	29.40	28.76	29.40	11,000
25 Jul 13	29.40000 +0.00	29.40	28.74	29.40	30,071
24 Jul 13	29.40000 +0.00	29.40	29.40	29.40	0
23 Jul 13	29.40000 +0.00	30.80	28.70	29.40	21,050
22 Jul 13	29.40000 -0.35	30.10	28.60	29.75	152,286
19 Jul 13	29.75000 +0.00	30.10	28.84	29.75	5,714
18 Jul 13	29.75000 +0.00	30.10	28.70	29.75	1,821
17 Jul 13	29.75000 +0.00	29.75	29.12	29.75	50,679
16 Jul 13	29.75000 +0.00	29.75	28.70	29.75	2,000
15 Jul 13	29.75000 +0.00	29.75	29.75	29.75	0
12 Jul 13	29.75000 +0.00	30.80	29.75	29.75	334,029
11 Jul 13	29.75000 +0.00	29.75	29.75	29.75	0
10 Jul 13	29.75000 +0.00	30.80	29.75	29.75	3,143
09 Jul 13	29.75000 +0.00	29.75	29.75	29.75	0
08 Jul 13	29.75000 -0.35	29.75	29.40	29.75	15,150
05 Jul 13	30.10000 +0.00	30.10	30.10	30.10	0
04 Jul 13	30.10000 +0.00	30.10	30.10	30.10	0
03 Jul 13	30.10000 -1.61	31.50	29.82	31.50	125,650
02 Jul 13	31.71000 -0.21	31.71	30.95	31.71	185,407
01 Jul 13	31.92000 +0.00	31.92	31.50	31.92	142,857
28 Jun 13	31.92000 +0.00	31.92	31.22	31.92	95,107
27 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
26 Jun 13	31.92000 +0.00	31.92	31.92	31.92	7,143
25 Jun 13	31.92000 +0.00	31.92	31.22	31.92	7,143
24 Jun 13	31.92000 +0.00	31.92	31.22	31.92	72,429
21 Jun 13	31.92000 +0.00	31.92	31.22	31.92	24,000
20 Jun 13	31.92000 +0.00	31.92	31.22	31.92	3,000
19 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
18 Jun 13	31.92000 +0.00	31.92	31.22	31.92	37,586
17 Jun 13	31.92000 +0.00	32.20	31.50	31.92	435,179
14 Jun 13	31.92000 +0.00	31.92	31.22	31.92	6,000
13 Jun 13	31.92000 +0.00	31.92	31.22	31.92	236
12 Jun 13	31.92000 +0.00	31.92	31.22	31.92	9,650
11 Jun 13	31.92000 +0.00	31.92	31.22	31.92	1,506,000
10 Jun 13	31.92000 +0.00	32.20	31.92	31.92	14,657
07 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
06 Jun 13	31.92000 +0.00	32.20	30.80	31.92	71,050
05 Jun 13	31.92000 +0.00	31.92	31.22	31.92	7,343
04 Jun 13	31.92000 +0.00	31.92	31.22	31.92	6,000
03 Jun 13	31.92000 +0.00	31.92	31.92	31.92	0
31 May 13	31.92000 +0.00	31.92	31.22	31.92	7,143
30 May 13	31.92000 +0.00	31.92	31.23	31.92	2,000
29 May 13	31.92000 +0.00	32.48	31.92	31.92	1,929
28 May 13	31.92000 +0.00	32.62	31.22	31.92	61,714
24 May 13	31.92000 +0.14	32.20	31.92	31.92	14,286
23 May 13	31.78000 +0.00	32.20	31.08	31.78	8,000
22 May 13	31.78000 +0.00	31.78	31.08	31.78	1,000
21 May 13	31.78000 +0.00	32.06	31.08	31.78	11,501,786
20 May 13	31.78000 +0.00	31.78	31.08	31.78	2,000
17 May 13	31.78000 +0.00	31.78	31.08	31.78	2,000
16 May 13	31.78000 +0.00	31.92	31.08	31.78	7,571
15 May 13	31.78000 +0.00	31.92	31.08	31.78	33,279
14 May 13	31.78000 +0.00	32.06	31.08	31.78	183,893
13 May 13	31.78000 +0.70	32.06	31.08	31.78	35,657
10 May 13	31.08000 +0.00	31.78	31.08	31.78	49,914
09 May 13	31.08000 -0.56	31.78	31.08	31.78	16,000
08 May 13	31.64000 +0.13	31.78	31.50	31.78	1,676,143
07 May 13	31.51400 +0.00	32.20	31.50	32.20	102,686
03 May 13	31.51400 -0.58	32.20	31.51	32.20	5,000
02 May 13	32.09500 +0.16	32.62	32.10	32.62	64
01 May 13	31.93400 -0.27	32.62	31.93	32.62	9,421
30 Apr 13	32.20000 +0.70	33.04	31.92	31.92	527,357
29 Apr 13	31.50000 +0.28	32.20	31.22	31.50	6,266,172
26 Apr 13	31.22000 +0.42	32.20	31.08	31.50	164,443
25 Apr 13	30.80000 -0.60	31.50	30.80	31.50	1,007
24 Apr 13	31.40000 +0.00	31.90	31.00	31.90	251,666
23 Apr 13	31.40000 +0.00	32.70	31.40	32.00	2,227
22 Apr 13	31.40000 +0.40	32.70	31.00	32.00	50,289
19 Apr 13	31.00000 -1.00	32.00	31.00	32.00	38,260
18 Apr 13	32.00000 +0.60	32.00	31.00	32.00	45,616
17 Apr 13	31.40000 -0.10	32.00	31.40	32.00	14,671
16 Apr 13	31.50000 +0.50	32.00	31.40	32.00	291,061
15 Apr 13	31.00000 +0.25	32.16	31.00	31.75	11,449
12 Apr 13	30.75000 +0.05	31.75	30.50	31.00	84,727
11 Apr 13	30.70000 +0.20	31.50	30.70	31.00	50,877
10 Apr 13	30.50000 +0.00	31.00	30.50	31.00	242
09 Apr 13	30.50000 -0.63	31.25	30.50	31.25	3,868
08 Apr 13	31.12500 -0.38	31.50	31.00	31.25	357,555
05 Apr 13	31.50000 -0.50	31.50	31.00	31.25	8,136
04 Apr 13	32.00000 +0.00	32.00	31.00	32.00	113,352
03 Apr 13	32.00000 -0.80	32.65	31.25	32.00	327,257
02 Apr 13	32.80000 +1.65	33.00	31.00	32.00	101,691
28 Mar 13	31.15000 -0.85	32.50	31.15	32.00	17,032
27 Mar 13	32.00000 +0.50	32.75	31.05	32.00	51,289
26 Mar 13	31.50000 +0.10	32.95	31.00	32.00	83,232
25 Mar 13	31.40000 -0.10	32.00	31.00	32.00	15,593
22 Mar 13	31.50000 -0.75	32.00	31.00	31.50	275,446
21 Mar 13	32.25000 +1.25	32.25	30.00	32.00	55,339
20 Mar 13	31.00000 +0.00	32.00	31.00	32.00	249,837
19 Mar 13	31.00000 +0.00	32.00	31.00	32.00	828,000
18 Mar 13	31.00000 +0.00	32.00	31.00	32.00	1,901
15 Mar 13	31.00000 -0.90	32.00	31.00	32.00	9,957
13 Mar 13	31.90000 -0.60	32.00	31.00	32.00	8,542
12 Mar 13	32.50000 +1.50	32.50	32.00	32.50	47,258
11 Mar 13	31.00000 -1.00	31.00	31.00	31.00	440
08 Mar 13	32.00000 +1.00	32.50	32.00	32.50	11,536
07 Mar 13	31.00000 -0.42	32.50	31.00	32.50	1,179
06 Mar 13	31.41670 -0.60	32.95	31.00	32.50	12,846
05 Mar 13	32.01570 +0.60	32.95	31.00	32.50	107,258
04 Mar 13	31.42000 -0.58	32.50	31.00	32.50	49,099
01 Mar 13	32.00000 -0.50	33.00	32.00	33.00	22,744
28 Feb 13	32.50000 +1.50	33.40	32.00	33.00	583,629
27 Feb 13	31.00000 -3.00	34.00	31.00	34.00	58,078
26 Feb 13	34.00000 +0.00	34.75	34.00	34.50	10,800
25 Feb 13	34.00000 +1.00	34.90	34.00	34.50	21,382
22 Feb 13	33.00000 -0.12	33.50	33.00	33.50	15,381
21 Feb 13	33.12000 +0.12	33.50	33.12	33.50	8,779
18 Feb 13	33.00000 -0.06	33.50	33.00	33.50	35,000
14 Feb 13	33.05940 -1.34	33.75	33.06	33.75	1,000
13 Feb 13	34.40000 +1.40	34.40	33.50	33.75	8,857
12 Feb 13	33.00000 -0.50	34.38	33.00	33.75	590,000
11 Feb 13	33.50000 -1.50	34.40	33.50	34.40	134,610
08 Feb 13	35.00000 -1.00	35.20	34.50	34.75	85,784
07 Feb 13	36.00000 +1.00	36.00	34.75	34.75	18,421
06 Feb 13	35.00000 -0.50	35.50	34.75	34.75	11,220
05 Feb 13	35.50000 +1.00	35.90	34.60	35.00	20,956
04 Feb 13	34.50000 -0.50	35.00	33.33	33.75	524,207
01 Feb 13	35.00000 +3.00	35.00	33.25	33.50	147,168
31 Jan 13	32.00000 -3.00	34.50	32.00	34.50	71,034
30 Jan 13	35.00000 -1.00	35.60	34.00	35.25	199,767
29 Jan 13	36.00000 +1.50	36.18	34.50	35.50	58,433
28 Jan 13	34.50000 -0.40	34.50	34.50	34.50	11,575
25 Jan 13	34.90000 +0.00	35.50	34.90	35.50	1,000
24 Jan 13	34.90000 -1.00	35.50	34.50	35.50	20,601
23 Jan 13	35.90000 +0.40	35.90	34.50	35.50	32,156
22 Jan 13	35.50000 -1.18	35.88	34.50	35.88	133,324
21 Jan 13	36.68000 +0.68	36.68	35.10	36.00	138,995
18 Jan 13	36.00000 +0.99	36.68	36.00	36.00	35,619
17 Jan 13	35.01000 -1.99	36.68	35.00	36.00	56,127
16 Jan 13	37.00000 +0.00	37.20	35.50	36.25	36,919
15 Jan 13	37.00000 +0.50	37.50	35.50	36.75	148,737
14 Jan 13	36.50000 +2.50	37.50	34.42	34.42	1,033,932
11 Jan 13	34.00000 +2.41	34.00	31.92	31.92	2,862,213
10 Jan 13	31.59000 +0.09	32.00	31.02	31.25	910,911
09 Jan 13	31.50000 +0.00	31.50	31.25	31.25	30,000
08 Jan 13	31.50000 +1.50	31.50	30.50	30.50	70,345
07 Jan 13	30.00000 +0.07	30.00	29.10	29.25	49,518
04 Jan 13	29.92500 +0.03	29.93	29.25	29.25	2,065
03 Jan 13	29.90000 +0.00	29.93	28.52	29.00	43,522
02 Jan 13	29.90000 +1.50	29.90	28.40	29.00	5,297
28 Dec 12	28.40000 +0.40	29.00	28.40	29.00	1,517
27 Dec 12	28.00000 -0.40	29.90	28.00	29.00	10,126
24 Dec 12	28.40000 +0.36	29.00	28.04	29.00	1,694
21 Dec 12	28.04000 -0.36	29.00	28.04	29.00	409
20 Dec 12	28.40000 -0.10	29.00	28.40	29.00	13,139
19 Dec 12	28.50000 -1.50	30.00	28.50	29.00	17,315
18 Dec 12	30.00000 +1.00	30.00	28.30	29.00	189,009
17 Dec 12	29.00000 +1.20	29.25	27.80	27.80	82,322
14 Dec 12	27.80000 -0.10	28.00	27.35	27.50	46,283
13 Dec 12	27.90000 +0.55	27.90	27.00	27.50	123,445
12 Dec 12	27.35000 -0.45	27.35	27.35	27.35	7,000
11 Dec 12	27.80000 +0.30	27.80	27.50	27.50	26,000
10 Dec 12	27.50000 +0.50	27.50	27.20	27.50	1,100
07 Dec 12	27.00000 -0.37	28.00	27.00	27.50	54,088
06 Dec 12	27.37500 +0.37	27.50	27.20	27.50	7,627
05 Dec 12	27.00000 +0.00	27.50	26.75	27.50	433,882
04 Dec 12	27.00000 -0.23	27.75	27.00	27.50	43,332
03 Dec 12	27.23000 -0.27	27.50	27.00	27.50	23,185
30 Nov 12	27.50000 +0.25	27.50	27.50	27.50	3,415
29 Nov 12	27.25000 +0.00	27.55	27.25	27.50	89,883
27 Nov 12	27.25000 -0.25	27.50	27.25	27.50	4,282
26 Nov 12	27.50000 +0.25	27.60	27.10	27.50	63,562
23 Nov 12	27.25000 +0.25	27.63	27.25	27.50	18,853
22 Nov 12	27.00000 +0.00	27.70	27.00	27.50	202,173
21 Nov 12	27.00000 +0.00	28.00	26.20	27.00	123,547
20 Nov 12	27.00000 +0.00	27.75	27.00	27.00	142,203
19 Nov 12	27.00000 +0.00	27.75	26.33	27.00	89,767
16 Nov 12	27.00000 -0.25	27.79	27.00	27.25	50,440
15 Nov 12	27.25000 +0.75	27.50	25.59	27.25	141,680
14 Nov 12	26.50000 -1.29	27.25	26.50	27.25	3,500
13 Nov 12	27.79000 +0.42	27.79	27.25	27.25	1,799
12 Nov 12	27.37500 +0.37	27.79	26.60	27.00	127,560
09 Nov 12	27.00000 +0.75	27.00	27.00	27.00	43,283
08 Nov 12	26.25000 +0.75	26.25	25.80	25.80	64,773
07 Nov 12	25.50000 +0.00	26.61	25.50	26.25	148,812
05 Nov 12	25.50000 -0.50	26.69	25.50	26.25	19,500
02 Nov 12	26.00000 +0.00	26.75	25.95	26.25	5,951
01 Nov 12	26.00000 +1.13	26.88	25.50	25.75	136,648
31 Oct 12	24.87500 -0.58	26.50	24.88	25.75	454,988
30 Oct 12	25.45000 +0.50	25.98	25.45	25.45	8,475
26 Oct 12	24.95000 +1.15	24.95	24.50	24.50	11,504
25 Oct 12	23.80000 +0.13	24.38	23.67	24.00	9,330
24 Oct 12	23.66700 +0.00	24.00	23.67	24.00	396
23 Oct 12	23.66700 -0.33	24.00	23.67	24.00	31,502
22 Oct 12	24.00000 -0.50	24.00	24.00	24.00	11,717
19 Oct 12	24.50000 +0.83	24.50	24.00	24.00	37,000
18 Oct 12	23.66700 +0.00	24.00	23.67	24.00	9,822
17 Oct 12	23.66700 -0.13	24.30	23.67	24.00	75,269
16 Oct 12	23.80000 +0.13	24.00	23.67	24.00	115,956
15 Oct 12	23.66700 +0.00	24.00	23.67	24.00	100,500
12 Oct 12	23.66670 +0.17	24.00	23.67	24.00	4,810
11 Oct 12	23.50000 -0.25	24.00	23.50	24.00	39,607
10 Oct 12	23.75000 +0.75	24.00	23.75	23.75	2,700,604
09 Oct 12	23.00000 -0.90	23.75	23.00	23.75	10,000
05 Oct 12	23.90000 +0.10	23.90	23.25	23.75	26,433
04 Oct 12	23.80000 +0.55	23.80	23.00	23.75	11,500
03 Oct 12	23.25000 +0.00	23.75	23.25	23.75	489
02 Oct 12	23.25000 +0.25	23.75	23.25	23.75	4,357
01 Oct 12	23.00000 -0.90	23.75	23.00	23.75	10,000
28 Sep 12	23.90000 +1.40	23.90	23.75	23.75	5,000
27 Sep 12	22.50000 +0.75	23.75	22.50	23.75	70,320
26 Sep 12	21.75000 -1.50	24.00	21.75	23.75	95,391
25 Sep 12	23.25000 -1.10	23.25	23.00	23.25	152,040
24 Sep 12	24.35000 +1.10	24.35	23.75	23.75	1,790
21 Sep 12	23.25000 +0.20	23.75	23.25	23.75	99
20 Sep 12	23.05000 -0.20	23.75	23.05	23.75	14,500
19 Sep 12	23.25000 -0.73	23.75	23.25	23.75	1,548
18 Sep 12	23.97500 +0.98	23.98	23.00	23.75	5,495
17 Sep 12	23.00000 +0.00	23.75	23.00	23.75	3,407
14 Sep 12	23.00000 -0.25	23.00	23.00	23.00	1,250
13 Sep 12	23.25000 +0.00	23.75	23.25	23.75	420
12 Sep 12	23.25000 +0.00	23.25	23.25	23.25	1,237
11 Sep 12	23.25000 +0.25	23.75	23.25	23.75	1,838
10 Sep 12	23.00000 -0.25	23.75	23.00	23.75	22,161
07 Sep 12	23.25000 +0.25	23.75	23.25	23.75	8,584
06 Sep 12	23.00000 -0.25	23.75	23.00	23.75	10,246
05 Sep 12	23.25000 +0.72	23.75	23.25	23.75	943
04 Sep 12	22.52800 -0.47	23.75	22.53	23.75	40,503
03 Sep 12	23.00000 +0.30	24.00	22.95	22.95	201,012
30 Aug 12	22.70000 -0.30	22.75	22.70	22.75	5,972
29 Aug 12	23.00000 -0.50	23.00	23.00	23.00	1,024,798
28 Aug 12	23.50000 +0.85	24.00	23.00	23.00	4,310
24 Aug 12	22.65000 -0.85	23.50	22.65	22.75	13,974
22 Aug 12	23.50000 +0.85	23.50	22.75	22.75	5,795
21 Aug 12	22.65000 +0.10	23.00	22.65	22.65	9,500
20 Aug 12	22.55000 +0.15	23.00	22.40	22.50	14,655
17 Aug 12	22.40000 +0.15	22.95	22.40	22.50	3,200
16 Aug 12	22.25000 -0.15	23.00	22.25	22.50	18,471
15 Aug 12	22.40000 +0.00	22.50	22.40	22.50	2,956
14 Aug 12	22.40000 +0.05	22.50	22.40	22.50	2,788
13 Aug 12	22.35000 -0.40	22.50	22.35	22.50	885
10 Aug 12	22.75000 +0.00	22.75	22.75	22.75	100,000
09 Aug 12	22.75000 +0.55	23.00	22.25	22.50	73,092
08 Aug 12	22.20000 -0.05	22.70	22.20	22.50	133,899
07 Aug 12	22.25000 +0.00	23.00	18.15	22.50	59,773
06 Aug 12	22.25000 +0.00	22.25	22.25	22.25	10,607
02 Aug 12	22.25000 +0.10	22.25	22.25	22.25	23,333
31 Jul 12	22.15000 +0.15	22.50	22.15	22.50	10,000
30 Jul 12	22.00000 -0.15	23.50	22.00	22.50	186,105
27 Jul 12	22.15000 -0.20	22.50	22.00	22.50	25,440
26 Jul 12	22.35000 -0.15	22.50	22.35	22.50	10,000
24 Jul 12	22.50000 +0.50	22.50	22.00	22.00	10,000
23 Jul 12	22.00000 -0.25	22.50	22.00	22.25	17,954
19 Jul 12	22.25000 -0.25	22.50	22.25	22.25	12,497
17 Jul 12	22.50000 -0.43	22.50	22.25	22.25	6,000
16 Jul 12	22.92500 +0.18	22.93	22.00	22.93	323,300
13 Jul 12	22.75000 -0.75	23.50	22.75	23.50	423,401
11 Jul 12	23.50000 +0.50	23.50	23.50	23.50	500
10 Jul 12	23.00000 +0.00	23.00	22.50	23.00	414,094
09 Jul 12	23.00000 -0.60	23.50	23.00	23.50	200,000
05 Jul 12	23.60000 +0.10	23.60	23.50	23.50	231,639
04 Jul 12	23.50000 +1.15	23.50	22.25	22.75	32,503
03 Jul 12	22.35000 -0.09	22.75	22.35	22.75	528
02 Jul 12	22.43750 +0.20	23.15	22.44	22.75	46,745
29 Jun 12	22.23500 +0.00	22.75	22.24	22.75	66,986
28 Jun 12	22.23500 +0.24	22.75	22.24	22.75	5,000
27 Jun 12	22.00000 +0.00	22.75	22.00	22.75	198
26 Jun 12	22.00000 -0.25	22.75	22.00	22.75	5,850
25 Jun 12	22.25000 +0.25	22.25	22.00	22.25	1,965
22 Jun 12	22.00000 -0.50	22.75	22.00	22.75	3,150
21 Jun 12	22.50000 -0.25	22.75	22.50	22.75	180
20 Jun 12	22.75000 +0.75	22.75	22.00	22.75	63,824
19 Jun 12	22.00000 -0.03	22.75	22.00	22.75	23,502
18 Jun 12	22.03000 -0.47	22.75	22.00	22.75	24,540
15 Jun 12	22.50000 +0.00	22.75	22.50	22.75	198
14 Jun 12	22.50000 +0.00	22.75	22.50	22.75	20,000
13 Jun 12	22.50000 +0.00	23.13	22.50	23.13	17,836
12 Jun 12	22.50000 -0.99	23.13	22.50	23.13	22,574
11 Jun 12	23.49000 -0.01	23.50	22.50	23.13	979
08 Jun 12	23.50000 +1.00	23.50	22.50	23.13	5,025
07 Jun 12	22.50000 -0.80	23.13	22.50	23.13	994
01 Jun 12	23.30000 +0.80	23.30	23.00	23.00	2,545
31 May 12	22.50000 +0.50	23.30	22.50	23.00	10,110
30 May 12	22.00000 -0.58	23.00	22.00	23.00	175,000
29 May 12	22.57500 -0.07	22.58	22.58	22.58	10,000
28 May 12	22.65000 +0.00	23.25	22.65	23.25	10,110
25 May 12	22.65000 +0.00	23.25	22.65	23.25	99
24 May 12	22.65000 +0.15	23.25	22.65	23.25	4,343
23 May 12	22.50000 +0.50	24.00	22.50	23.50	28,532
22 May 12	22.00000 -0.50	23.75	22.00	22.50	102,716
21 May 12	22.50000 +0.50	23.78	20.00	22.75	314,804
18 May 12	22.00000 -2.25	24.00	22.00	24.00	46,131
17 May 12	24.25000 +0.25	24.25	24.25	24.25	1,500
16 May 12	24.00000 -0.48	24.25	24.00	24.25	41,220
15 May 12	24.47500 -0.58	25.00	24.00	25.00	57,801
14 May 12	25.06000 +0.01	25.75	25.00	25.50	78,059
11 May 12	25.05000 -1.07	26.50	23.93	26.50	179,803
10 May 12	26.12000 -0.38	26.27	26.12	26.27	13,960
09 May 12	26.50000 +0.50	26.85	26.00	26.50	63,955
08 May 12	26.00000 -1.50	28.00	26.00	26.75	36,314
04 May 12	27.50000 +1.15	27.50	26.35	26.75	61,399
03 May 12	26.35000 -0.90	27.25	26.35	26.75	38,799
02 May 12	27.25000 +0.75	27.50	26.50	26.75	46,485
01 May 12	26.50000 -0.50	27.50	26.00	26.75	124,995
30 Apr 12	27.00000 -1.00	28.00	26.25	27.00	133,383
27 Apr 12	28.00000 +1.50	28.00	24.75	25.25	294,426
26 Apr 12	26.50000 +3.50	26.50	23.00	23.00	231,580
25 Apr 12	23.00000 +0.18	23.00	22.50	22.50	29,913
24 Apr 12	22.82000 +0.32	23.14	22.50	22.50	310,613
23 Apr 12	22.50000 +1.44	23.00	21.00	21.25	267,482
20 Apr 12	21.06000 +0.06	22.00	20.00	20.25	274,640
19 Apr 12	21.00000 +0.30	21.00	20.25	20.25	12,380
18 Apr 12	20.70000 +1.20	20.70	20.25	20.25	48,000
17 Apr 12	19.50000 -1.47	20.85	19.50	20.25	79,049
16 Apr 12	20.97000 +0.91	20.97	19.70	20.25	61,332
13 Apr 12	20.06000 +0.36	20.25	19.70	20.25	422,970
11 Apr 12	19.70000 +0.00	20.50	19.70	20.25	221,037
10 Apr 12	19.70000 +2.70	26.50	19.70	20.25	74,301
05 Apr 12	17.00000 +0.30	25.19	16.88	18.50	1,790,921
04 Apr 12	16.70000 -0.30	16.90	16.70	16.70	195,016
03 Apr 12	17.00000 +1.00	17.00	16.02	16.50	124,000
02 Apr 12	16.00000 +0.00	16.80	16.00	16.50	135,003
30 Mar 12	16.00000 -0.59	16.75	16.00	16.38	259,100
29 Mar 12	16.58900 +0.21	16.68	16.00	16.38	39,949
27 Mar 12	16.37500 -0.38	16.75	16.38	16.38	42,366
26 Mar 12	16.75000 +1.05	16.75	16.38	16.50	150,000
23 Mar 12	15.70000 -0.05	16.80	15.70	16.38	40,137
22 Mar 12	15.75000 +0.10	16.25	15.35	15.63	665,163
21 Mar 12	15.65000 -0.05	15.65	15.50	15.50	649,600
19 Mar 12	15.70000 +0.39	15.70	15.27	15.38	52,277
16 Mar 12	15.30500 -0.34	15.64	15.31	15.50	95,000
15 Mar 12	15.64000 -0.06	15.64	15.25	15.50	93,197
14 Mar 12	15.70000 +0.00	15.70	15.70	15.70	4,674
13 Mar 12	15.70000 +0.18	15.70	15.36	15.50	15,827
12 Mar 12	15.52500 -0.19	15.52	15.50	15.50	1,684
09 Mar 12	15.71700 +0.33	15.72	15.39	15.39	67,246
08 Mar 12	15.39000 -0.06	15.50	15.06	15.25	31,211
07 Mar 12	15.45000 +1.75	15.50	15.00	15.13	114,224
06 Mar 12	13.70000 -0.80	15.35	13.70	14.75	320,548
05 Mar 12	14.50000 +0.00	14.75	14.50	14.75	2,182
02 Mar 12	14.50000 +0.00	14.75	14.50	14.75	1
01 Mar 12	14.50000 +0.00	14.75	14.50	14.75	1,353
29 Feb 12	14.50000 +0.00	14.75	14.50	14.75	10,565
28 Feb 12	14.50000 +0.00	14.75	14.50	14.75	5,447
24 Feb 12	14.50000 -0.01	14.75	14.50	14.75	33,333
21 Feb 12	14.50500 +0.01	14.75	14.50	14.75	2,805
20 Feb 12	14.50000 +0.00	14.75	14.50	14.75	21,067
13 Feb 12	14.50000 +0.00	14.75	14.50	14.75	2,811
10 Feb 12	14.50000 +0.00	14.75	14.50	14.75	1,045
09 Feb 12	14.50000 +0.00	14.75	14.50	14.75	8,492
07 Feb 12	14.50000 +0.00	14.75	14.50	14.75	303
03 Feb 12	14.50000 +0.00	14.75	14.50	14.75	792
31 Jan 12	14.50000 +0.00	14.75	14.50	14.75	11,154
30 Jan 12	14.50000 -0.40	14.75	14.50	14.75	2,031
27 Jan 12	14.90000 +0.40	14.90	14.75	14.75	3,333
25 Jan 12	14.50000 +0.00	14.75	14.50	14.75	306
24 Jan 12	14.50000 -0.01	14.50	14.50	14.50	4,994
23 Jan 12	14.50500 +0.00	14.75	14.51	14.75	960
19 Jan 12	14.50500 +0.01	14.75	14.50	14.75	20,929
18 Jan 12	14.50000 +0.00	14.75	14.50	14.75	280
13 Jan 12	14.50000 +0.00	14.75	14.50	14.75	10,235
12 Jan 12	14.50000 +0.00	14.75	14.50	14.75	24,265
06 Jan 12	14.50000 +0.00	14.75	14.50	14.75	367
04 Jan 12	14.50000 +1.47	14.75	14.50	14.75	1,593
03 Jan 12	13.03250 -1.72	14.88	13.03	14.75	73,956
30 Dec 11	14.75000 +0.20	14.84	14.55	14.75	32,255
29 Dec 11	14.55000 +0.05	14.75	14.55	14.75	4,186
28 Dec 11	14.50000 -0.25	14.75	14.50	14.75	3,000
23 Dec 11	14.75000 +0.25	14.75	14.75	14.75	6,644
22 Dec 11	14.50000 +0.00	14.75	14.50	14.75	353
21 Dec 11	14.50000 +0.00	14.75	14.50	14.75	6,109
19 Dec 11	14.50000 +0.00	15.13	14.50	15.13	5,097
16 Dec 11	14.50000 -0.25	15.13	14.50	15.13	11,473
15 Dec 11	14.75000 -0.13	15.13	14.75	15.13	30,800
14 Dec 11	14.88000 +0.13	15.13	14.75	15.13	20,000
12 Dec 11	14.75090 -0.13	15.38	14.75	15.38	2,708
09 Dec 11	14.88000 -0.49	15.38	14.50	15.38	50,286
07 Dec 11	15.37500 +0.49	15.38	15.38	15.38	88
06 Dec 11	14.88000 -0.87	15.38	14.88	15.38	664
02 Dec 11	15.75000 +0.98	15.75	15.38	15.38	12,300
01 Dec 11	14.77500 -0.03	15.38	14.77	15.38	12,500
30 Nov 11	14.80000 -0.57	15.38	14.77	15.38	105,000
29 Nov 11	15.37500 -0.13	15.50	15.00	15.38	283,747
28 Nov 11	15.50000 +0.00	16.25	15.25	15.25	92,449
25 Nov 11	15.50000 +0.70	15.50	14.55	14.55	138,303
24 Nov 11	14.80000 +0.31	14.80	14.80	14.80	30,000
23 Nov 11	14.48750 +0.36	14.50	14.04	14.38	42,037
21 Nov 11	14.12500 -0.08	14.38	14.00	14.38	289,994
18 Nov 11	14.20700 -0.04	14.38	14.21	14.38	890
17 Nov 11	14.25000 -0.08	14.50	14.25	14.50	201,200
16 Nov 11	14.33300 +0.33	14.50	14.33	14.50	1,218
15 Nov 11	14.00000 +0.06	14.75	14.00	14.00	256,733
14 Nov 11	13.94000 +0.44	13.94	13.75	13.75	7,045
11 Nov 11	13.50000 +0.00	13.63	13.50	13.63	20,000
10 Nov 11	13.50000 +0.00	14.00	13.50	13.63	189,163
02 Nov 11	13.50000 +0.00	13.86	13.50	13.75	192,221
01 Nov 11	13.50000 -1.05	14.60	13.50	14.60	154,000
31 Oct 11	14.55000 +0.00	14.63	14.55	14.63	715
28 Oct 11	14.55000 +0.05	14.63	14.55	14.63	12,192
27 Oct 11	14.50000 +0.00	14.63	14.50	14.63	9,197
26 Oct 11	14.50000 -0.10	14.63	14.50	14.63	30,000
25 Oct 11	14.60000 +0.10	14.63	14.60	14.63	70,000
21 Oct 11	14.50000 -0.25	14.63	14.50	14.63	53,179
20 Oct 11	14.75000 +0.20	14.75	14.60	14.63	300,000
19 Oct 11	14.55000 +0.00	14.75	14.55	14.63	277,000
18 Oct 11	14.55000 -0.20	14.71	14.55	14.63	165,610
17 Oct 11	14.75000 +0.20	14.75	14.63	14.75	55,000
12 Oct 11	14.55000 -0.45	15.00	14.50	15.00	100,000
11 Oct 11	15.00000 -0.30	15.00	14.75	15.00	25,842
10 Oct 11	15.30000 +0.10	15.30	15.00	15.00	13,000
07 Oct 11	15.20000 +0.20	15.50	14.50	15.00	94,369
05 Oct 11	15.00000 -0.57	15.00	14.75	15.00	42,300
04 Oct 11	15.57500 +0.05	15.57	15.50	15.57	3,500
30 Sep 11	15.52800 +0.03	15.75	15.53	15.75	12,000
28 Sep 11	15.50000 +0.00	15.90	15.50	15.88	42,929
26 Sep 11	15.50000 -0.19	15.88	15.50	15.88	860,000
22 Sep 11	15.68800 -0.31	15.88	15.69	15.88	9,562
19 Sep 11	16.00000 +0.25	16.00	15.88	16.00	10,000
15 Sep 11	15.75000 -0.02	16.00	15.75	16.00	671
14 Sep 11	15.77500 -0.43	16.00	15.77	16.00	1,815
09 Sep 11	16.20000 +0.00	16.20	16.00	16.00	25,000
07 Sep 11	16.20000 +0.20	16.20	16.00	16.00	300
06 Sep 11	16.00000 +0.10	16.00	16.00	16.00	18,741
02 Sep 11	15.90000 +0.10	15.90	15.50	15.63	26,165
01 Sep 11	15.80000 +0.60	15.98	15.63	15.63	24,853
25 Aug 11	15.20000 +0.18	15.50	15.20	15.50	32,808
24 Aug 11	15.02000 +0.02	15.50	15.02	15.50	12,090
23 Aug 11	15.00000 -0.70	15.50	15.00	15.50	10,000
22 Aug 11	15.70000 +0.35	15.70	15.70	15.70	16,776
19 Aug 11	15.35000 -0.25	15.50	15.00	15.50	232,000
18 Aug 11	15.60000 +0.25	16.29	15.25	15.63	241,001
17 Aug 11	15.35000 +0.02	16.00	15.35	15.63	65,000
16 Aug 11	15.33000 -0.17	15.81	15.32	15.63	85,345
15 Aug 11	15.50000 +0.00	15.81	15.32	15.63	461,609
12 Aug 11	15.50000 -1.00	15.63	15.50	15.63	10,000
11 Aug 11	16.50000 +0.00	16.50	16.13	16.50	7,500
10 Aug 11	16.50000 -0.52	17.00	16.50	17.00	149
09 Aug 11	17.02500 +0.23	17.02	16.50	17.02	39,750
08 Aug 11	16.80000 -0.20	17.25	16.80	17.25	45,306
05 Aug 11	17.00000 -0.88	17.63	17.00	17.63	4,501
04 Aug 11	17.87500 +1.01	18.00	17.75	18.00	1,295,000
03 Aug 11	16.86080 -1.44	18.66	16.86	18.50	248,934
02 Aug 11	18.30000 -0.20	18.98	18.30	18.50	38,815
01 Aug 11	18.50000 +0.05	19.00	18.50	18.50	76,067
28 Jul 11	18.45000 +0.20	18.45	17.77	18.25	20,677
27 Jul 11	18.25000 +0.23	18.25	18.25	18.25	50,000
26 Jul 11	18.01750 -0.23	18.25	18.00	18.25	82,416
25 Jul 11	18.25000 +0.20	19.50	18.25	18.25	296,073
22 Jul 11	18.05000 -0.20	18.05	18.00	18.00	2,685
21 Jul 11	18.25000 +0.25	18.50	18.00	18.00	53,211
20 Jul 11	18.00000 +0.00	18.00	18.00	18.00	50,000
18 Jul 11	18.00000 -0.50	18.50	17.95	18.00	77,992
12 Jul 11	18.50000 +0.50	18.50	17.60	18.00	27,617
11 Jul 11	18.00000 +0.00	18.00	18.00	18.00	27,828
08 Jul 11	18.00000 -1.00	18.00	18.00	18.00	352
07 Jul 11	19.00000 +0.25	19.00	17.60	18.25	128,742
06 Jul 11	18.75000 +0.28	19.00	17.50	17.75	123,031
01 Jul 11	18.47000 +0.07	18.47	17.88	17.88	25,000
30 Jun 11	18.40000 +0.80	18.40	17.75	17.75	2,639
29 Jun 11	17.60000 +0.10	18.20	17.30	17.88	91,104
28 Jun 11	17.50000 +0.50	18.00	16.50	16.50	129,588
24 Jun 11	17.00000 +0.50	17.00	16.02	16.50	92,500
23 Jun 11	16.50000 +0.06	16.50	16.50	16.50	19,998
22 Jun 11	16.43750 -0.21	16.44	16.38	16.38	70,561
21 Jun 11	16.65000 +0.40	16.85	16.25	16.25	110,000
17 Jun 11	16.25000 -0.25	16.50	16.25	16.38	11,637
14 Jun 11	16.50000 -0.25	16.50	16.38	16.38	3,800
13 Jun 11	16.75000 +0.63	17.00	16.13	16.13	75,749
10 Jun 11	16.12500 +0.01	16.13	16.13	16.13	234
07 Jun 11	16.11250 -0.49	17.15	16.10	16.88	67,708
03 Jun 11	16.60000 -0.54	16.88	16.60	16.88	64,149
01 Jun 11	17.13750 +0.24	17.14	16.55	16.75	158,372
31 May 11	16.90000 +0.29	16.90	16.58	16.88	21,427
27 May 11	16.61250 +0.00	16.90	16.50	16.88	24,161
26 May 11	16.61250 -0.40	16.88	16.00	16.88	258,560
25 May 11	17.01000 -0.04	17.13	17.01	17.13	11,606
24 May 11	17.05250 -0.17	17.15	17.00	17.13	116,106
23 May 11	17.22300 +0.22	17.22	17.13	17.13	600
17 May 11	17.00000 -0.14	17.17	17.00	17.13	28,763
13 May 11	17.13750 +0.14	17.15	17.13	17.15	8,356
12 May 11	17.00000 -0.50	17.30	17.00	17.25	15,394
11 May 11	17.50000 -0.50	17.50	17.25	17.25	5,714
10 May 11	18.00000 +1.00	18.00	16.50	16.50	33,200
09 May 11	17.00000 +0.50	17.00	16.38	16.38	52,500
06 May 11	16.50000 +0.60	16.50	16.00	16.25	6,561
05 May 11	15.90000 -0.17	16.63	15.90	15.90	180,592
04 May 11	16.07000 +0.07	16.07	15.75	15.75	89,076
03 May 11	16.00000 +0.07	16.00	15.75	15.75	135,903
28 Apr 11	15.92500 +0.98	15.99	14.95	15.00	56,518
27 Apr 11	14.95000 +0.45	15.43	14.42	14.75	27,500
26 Apr 11	14.50000 +0.00	15.00	14.14	14.25	94,661
21 Apr 11	14.50000 +0.07	14.50	13.00	14.13	127,611
20 Apr 11	14.42500 +1.68	14.50	13.54	13.54	215,409
19 Apr 11	12.75000 +0.13	13.50	12.52	12.63	189,000
18 Apr 11	12.62500 +0.13	12.63	12.63	12.63	10,000
15 Apr 11	12.50000 -0.21	12.75	12.50	12.63	261,797
14 Apr 11	12.70800 -0.04	12.88	12.50	12.75	313,986
13 Apr 11	12.75000 +0.75	12.75	12.50	12.75	406,851
12 Apr 11	12.00000 -1.03	12.75	12.00	12.75	23,000
08 Apr 11	13.03000 -0.02	13.13	12.75	13.13	18,416
07 Apr 11	13.05000 -0.02	13.13	13.00	13.13	57,287
06 Apr 11	13.07500 -0.68	13.50	13.00	13.50	88,782
05 Apr 11	13.75000 +0.25	14.00	13.75	14.00	3,000
04 Apr 11	13.50000 -0.25	14.00	13.50	14.00	281,788
01 Apr 11	13.75000 -0.30	14.00	13.75	14.00	19,000
31 Mar 11	14.05000 +0.05	14.05	14.00	14.00	14,000
30 Mar 11	14.00000 -0.20	14.00	13.25	14.00	208,514
29 Mar 11	14.20000 +0.20	14.25	14.20	14.25	850
25 Mar 11	14.00000 +0.00	14.25	14.00	14.25	35,797
24 Mar 11	14.00000 -0.26	14.38	14.00	14.38	70,000
22 Mar 11	14.25500 +0.01	14.38	14.26	14.38	198
21 Mar 11	14.25000 -0.15	14.38	14.25	14.38	27,500
18 Mar 11	14.40000 -0.10	14.40	14.40	14.40	20,000
17 Mar 11	14.50000 +0.15	14.50	14.25	14.38	78,209
16 Mar 11	14.35500 -0.15	14.38	14.35	14.38	34,000
15 Mar 11	14.50000 +0.00	14.50	14.25	14.50	46,290
14 Mar 11	14.50000 +0.25	14.85	14.50	14.85	80,594
11 Mar 11	14.25000 -0.50	14.88	14.25	14.88	2,335,337
10 Mar 11	14.75000 -0.15	14.88	14.75	14.88	26,478
07 Mar 11	14.90000 +0.15	15.13	14.75	15.13	2,159
04 Mar 11	14.75000 -0.25	15.13	14.75	15.13	5,000
03 Mar 11	15.00000 -0.37	15.13	14.75	15.13	240,000
02 Mar 11	15.36670 -0.08	15.45	15.37	15.38	23,000
01 Mar 11	15.45000 +0.62	15.45	14.84	15.38	51,433
28 Feb 11	14.83300 -0.62	15.38	14.75	15.38	64,590
23 Feb 11	15.45000 -0.05	15.50	15.38	15.38	94,724
22 Feb 11	15.50000 +0.50	15.50	15.37	15.38	60,476
18 Feb 11	15.00000 -1.00	15.38	15.00	15.38	150,000
17 Feb 11	16.00000 +0.94	16.00	15.38	15.38	12,500
16 Feb 11	15.06250 -0.30	15.06	15.06	15.06	1,100
15 Feb 11	15.36670 +0.37	15.37	15.37	15.37	217
14 Feb 11	15.00000 -0.13	15.75	15.00	15.38	190,752
10 Feb 11	15.12500 +0.19	15.25	15.13	15.25	50,848
08 Feb 11	14.93750 +0.00	15.25	14.94	15.25	1,888
07 Feb 11	14.93750 +0.00	15.25	14.94	15.25	251
03 Feb 11	14.93750 -0.19	15.25	14.94	15.25	769
02 Feb 11	15.12500 +0.13	15.25	15.13	15.25	26,009
01 Feb 11	15.00000 -0.25	15.25	15.00	15.25	109,773
31 Jan 11	15.25000 +0.00	15.25	15.25	15.25	17,922
28 Jan 11	15.25000 +0.13	15.25	15.25	15.25	95,000
27 Jan 11	15.12000 +0.37	15.25	15.12	15.25	5,760
26 Jan 11	14.75000 -0.38	15.25	14.75	15.25	6,640
24 Jan 11	15.12500 -0.10	15.25	15.13	15.25	39,991
20 Jan 11	15.22500 +0.42	15.25	15.23	15.25	40,000
19 Jan 11	14.80250 +0.05	15.25	14.80	15.25	4,757
18 Jan 11	14.75000 -0.19	15.25	14.75	15.25	30,040
17 Jan 11	14.94030 -0.06	15.25	14.94	15.25	42,009
14 Jan 11	15.00000 +0.31	15.25	15.00	15.00	86,000
11 Jan 11	14.69030 -0.81	15.00	14.69	15.00	749
10 Jan 11	15.50000 +0.75	15.50	15.00	15.00	81,000
07 Jan 11	14.75000 -0.55	15.00	14.75	15.00	149,445
05 Jan 11	15.30000 +0.64	15.30	15.00	15.00	32,923
04 Jan 11	14.66000 -0.10	15.25	14.66	15.25	26,591
31 Dec 10	14.76300 +0.10	15.25	14.76	15.25	16,988
30 Dec 10	14.66000 +0.00	15.25	14.66	15.25	1,500
29 Dec 10	14.66000 -0.10	15.25	14.66	15.25	43,904
24 Dec 10	14.76300 +0.21	15.25	14.76	15.25	1,155
23 Dec 10	14.55000 -1.01	15.25	14.55	15.25	138,544
22 Dec 10	15.56000 +0.80	15.56	15.25	15.25	523
21 Dec 10	14.76300 -0.80	15.25	14.76	15.25	14,217
20 Dec 10	15.56300 +0.31	15.56	15.25	15.25	18,227
16 Dec 10	15.25000 +0.00	15.50	15.00	15.00	101,500
15 Dec 10	15.25000 +0.60	15.25	14.75	14.75	885,000
14 Dec 10	14.65000 +0.15	14.75	14.65	14.75	27,408
13 Dec 10	14.50000 -0.09	14.75	14.50	14.75	67,083
10 Dec 10	14.59380 -0.16	14.75	14.59	14.75	900,145
09 Dec 10	14.75000 +0.00	14.75	14.75	14.75	1,028,050
08 Dec 10	14.75000 +0.23	14.75	14.75	14.75	95,145
07 Dec 10	14.51750 -0.23	14.75	14.52	14.75	44,328
06 Dec 10	14.75000 -0.25	15.00	14.75	15.00	566,490
03 Dec 10	15.00000 +0.00	15.50	15.00	15.50	31,689
30 Nov 10	15.00000 +0.00	15.50	15.00	15.50	5,830
29 Nov 10	15.00000 +0.00	15.50	15.00	15.50	495
26 Nov 10	15.00000 -0.50	15.50	15.00	15.50	6,753
24 Nov 10	15.50000 +0.50	15.75	15.50	15.75	37,923
22 Nov 10	15.00000 +0.00	15.75	15.00	15.75	50,000
19 Nov 10	15.00000 +0.00	15.75	15.00	15.75	5,000
18 Nov 10	15.00000 -0.25	15.75	15.00	15.75	5,250
16 Nov 10	15.25000 +0.00	16.00	15.25	16.00	26,033
15 Nov 10	15.25000 -0.03	16.00	15.25	16.00	25,000
12 Nov 10	15.28000 +0.00	16.00	15.28	16.00	19,016
10 Nov 10	15.28000 -0.07	16.00	15.28	16.00	82,087
09 Nov 10	15.35500 -0.15	16.00	15.35	16.00	104,304
08 Nov 10	15.50000 -0.70	16.25	15.50	16.25	63,727
05 Nov 10	16.20000 +0.40	16.25	16.20	16.25	6,445
04 Nov 10	15.80000 +0.05	16.25	15.80	16.25	60,574
03 Nov 10	15.75000 +0.25	16.75	15.75	16.75	76,843
02 Nov 10	15.50000 -1.50	17.25	15.50	17.25	157,745
01 Nov 10	17.00000 +0.49	17.25	17.00	17.25	2,118
29 Oct 10	16.51300 -0.49	17.25	16.51	17.25	3,575
28 Oct 10	17.00000 +0.81	17.25	17.00	17.25	48,979
26 Oct 10	16.18750 -0.43	17.25	16.19	17.25	7,294
25 Oct 10	16.61700 +0.00	17.25	16.62	17.25	12,448
22 Oct 10	16.61700 +0.09	17.25	16.62	17.25	796
21 Oct 10	16.52500 +0.00	17.25	16.52	17.25	5,491
20 Oct 10	16.52500 +0.00	17.25	16.52	17.25	725
19 Oct 10	16.52500 -0.98	17.25	16.52	17.25	1,111
18 Oct 10	17.50000 +0.88	17.50	17.25	17.25	28,358
14 Oct 10	16.61700 +0.12	17.25	16.62	17.25	49,834
13 Oct 10	16.50000 -0.90	17.50	16.50	17.50	64,600
12 Oct 10	17.40000 +0.00	17.50	17.40	17.50	10,000
11 Oct 10	17.40000 +1.40	17.50	17.00	17.00	86,359
08 Oct 10	16.00000 -0.62	17.00	16.00	17.00	102,347
07 Oct 10	16.62000 -0.54	17.00	16.62	17.00	9,810
06 Oct 10	17.16000 -0.09	17.16	17.00	17.00	29,461
05 Oct 10	17.25000 +0.66	17.25	17.00	17.00	5,000
04 Oct 10	16.59000 -0.76	17.00	16.59	17.00	48,520
01 Oct 10	17.35000 +0.34	17.50	17.00	17.50	29,544
30 Sep 10	17.01000 -0.01	17.50	17.01	17.50	10,450
29 Sep 10	17.02000 -0.10	17.50	17.02	17.50	732
28 Sep 10	17.12000 +0.00	17.50	17.12	17.50	2,656
27 Sep 10	17.12000 +0.12	17.50	17.12	17.50	858
24 Sep 10	17.00000 -0.30	17.75	17.00	17.75	82,812
23 Sep 10	17.30000 -0.89	17.75	17.30	17.75	17,491
22 Sep 10	18.18750 +0.84	18.19	17.75	17.75	28,578
21 Sep 10	17.35000 +0.00	17.75	17.35	17.75	401
16 Sep 10	17.35000 -0.40	17.75	17.35	17.75	9,586
15 Sep 10	17.75000 -0.35	17.75	17.75	17.75	166,000
14 Sep 10	18.10000 +1.08	18.10	17.75	17.75	287,242
13 Sep 10	17.02500 -0.98	17.75	17.02	17.75	9,394
09 Sep 10	18.00000 +0.05	18.00	17.75	17.75	18,931
08 Sep 10	17.95000 -0.05	17.95	17.75	17.75	10,974
07 Sep 10	18.00000 +0.80	18.00	17.75	17.75	30,000
06 Sep 10	17.20000 +0.00	17.75	17.20	17.75	1,991
03 Sep 10	17.20000 +0.00	17.75	17.20	17.75	10,000
02 Sep 10	17.20000 +0.00	17.75	17.20	17.75	25,949
01 Sep 10	17.20000 -0.80	17.75	17.20	17.75	132,584
31 Aug 10	18.00000 +0.00	18.25	17.75	18.25	67,065
27 Aug 10	18.00500 -0.01	18.25	18.00	18.25	11,518
24 Aug 10	18.01000 +0.00	18.25	18.01	18.25	911
23 Aug 10	18.01000 +0.01	18.25	18.01	18.25	60,780
20 Aug 10	18.00500 -0.18	18.25	18.00	18.25	10,000
19 Aug 10	18.18000 +0.17	18.25	18.18	18.25	27,906
18 Aug 10	18.01000 +0.00	18.25	18.01	18.25	110
17 Aug 10	18.01000 +0.01	18.25	18.01	18.25	14,266
16 Aug 10	18.00500 -0.01	18.25	18.00	18.25	61,652
13 Aug 10	18.01000 +0.01	18.25	18.01	18.25	9,972
12 Aug 10	18.00000 -0.21	18.50	18.00	18.50	13,543
10 Aug 10	18.21000 -0.09	18.50	18.21	18.50	23,026
09 Aug 10	18.30000 +0.30	18.50	18.30	18.50	18,844
06 Aug 10	18.00000 +0.00	18.50	18.00	18.50	103,025
05 Aug 10	18.00000 -0.75	18.50	18.00	18.50	102,701
04 Aug 10	18.75000 -0.25	18.75	18.50	18.50	32,847
03 Aug 10	19.00000 -1.71	20.50	18.50	20.50	50,641
02 Aug 10	20.71300 +0.71	20.71	20.50	20.50	48,000
30 Jul 10	20.00000 -0.05	20.50	20.00	20.50	116,326
29 Jul 10	20.05250 -0.20	20.50	20.05	20.50	75,478
28 Jul 10	20.25000 +0.93	20.50	19.50	19.50	261,733
27 Jul 10	19.31500 +0.82	20.50	17.75	17.75	211,505
26 Jul 10	18.50000 +2.50	18.50	17.00	17.00	87,891
23 Jul 10	16.00000 +0.00	17.00	15.75	15.75	62,570
22 Jul 10	16.00000 +0.89	16.00	15.50	15.50	170,438
21 Jul 10	15.11000 -0.78	15.50	15.11	15.50	20,000
16 Jul 10	15.89000 +0.73	15.89	15.50	15.50	15,576
15 Jul 10	15.16000 -1.16	15.75	15.16	15.75	31,547
14 Jul 10	16.32000 +0.82	16.32	15.75	15.75	518
13 Jul 10	15.50000 +0.19	16.00	15.50	16.00	20,360
12 Jul 10	15.31250 -0.14	16.00	15.31	16.00	25,198
08 Jul 10	15.45000 +0.07	16.00	15.45	15.75	52,637
06 Jul 10	15.37500 +0.10	16.00	15.38	15.75	125,091
05 Jul 10	15.27500 -0.41	16.00	15.27	16.00	10,323
02 Jul 10	15.68000 +0.00	16.00	15.68	16.00	3,000
01 Jul 10	15.68000 +0.31	16.00	15.68	16.00	381
30 Jun 10	15.37500 -0.32	16.00	15.38	16.00	5,796
29 Jun 10	15.70000 +0.20	16.00	15.50	16.00	99,069
28 Jun 10	15.50000 -0.54	16.50	15.50	16.50	159,008
25 Jun 10	16.03750 -0.21	16.50	16.04	16.50	565
24 Jun 10	16.25000 -0.02	16.50	16.25	16.50	23,014
23 Jun 10	16.27500 +0.02	16.50	16.27	16.50	10,913
21 Jun 10	16.25000 +0.00	16.75	16.25	16.75	50,000
18 Jun 10	16.25000 -0.36	16.75	16.25	16.75	103,274
17 Jun 10	16.61000 -0.01	16.75	16.61	16.75	309,068
16 Jun 10	16.61750 +0.07	16.75	16.50	16.50	203,770
15 Jun 10	16.55000 +0.05	16.75	16.50	16.75	593,563
14 Jun 10	16.50500 -0.75	17.25	16.50	17.25	86,554
11 Jun 10	17.25000 +0.00	17.25	17.25	17.25	3,711
10 Jun 10	17.25000 -0.40	17.75	17.25	17.75	56,905
08 Jun 10	17.65000 +0.02	18.00	17.65	18.00	1,618
07 Jun 10	17.62500 +0.13	18.00	17.63	18.00	48,124
03 Jun 10	17.50000 -0.74	18.00	17.50	18.00	22,135
02 Jun 10	18.23500 +0.59	18.24	18.00	18.00	3,000
01 Jun 10	17.65000 +0.00	18.00	17.65	18.00	2,579
27 May 10	17.65000 +0.05	18.00	17.65	18.00	9,660
26 May 10	17.60500 +0.00	18.00	17.60	18.00	20,379
25 May 10	17.60500 -0.75	18.25	17.60	18.25	253,929
24 May 10	18.35000 +0.52	18.35	18.25	18.25	2,646
21 May 10	17.82500 -0.07	18.25	17.83	18.25	39,249
20 May 10	17.90000 -1.10	18.25	17.90	18.25	13,041
19 May 10	19.00000 +1.00	19.00	18.00	18.00	154,585
18 May 10	18.00000 -0.23	18.00	17.75	17.75	549,006
17 May 10	18.23000 +1.23	18.23	17.50	17.50	154,516
14 May 10	17.00000 -0.03	17.50	17.00	17.50	25,458
13 May 10	17.03000 +0.32	17.75	17.00	17.00	292,783
10 May 10	16.71500 -0.32	17.25	16.50	17.25	104,073
07 May 10	17.03000 -0.11	17.25	17.03	17.25	51,693
06 May 10	17.14000 +0.14	17.25	17.14	17.25	4,826
05 May 10	17.00000 -0.05	17.50	17.00	17.50	109,417
04 May 10	17.05000 -0.85	17.50	17.05	17.50	2,953
30 Apr 10	17.90000 +0.52	17.90	17.50	17.50	50,988
29 Apr 10	17.37500 +0.20	17.50	17.38	17.50	48,732
28 Apr 10	17.17000 -0.62	18.00	17.17	18.00	294,673
27 Apr 10	17.78750 -1.46	19.00	17.75	19.00	230,009
26 Apr 10	19.25000 +0.25	19.25	19.00	19.00	59,703
23 Apr 10	19.00000 -0.99	19.50	19.00	19.50	295,274
22 Apr 10	19.98500 +0.99	19.99	17.75	17.75	235,669
21 Apr 10	19.00000 +2.50	19.00	15.75	15.75	280,543
20 Apr 10	16.50000 +0.75	16.50	15.50	15.50	165,298
19 Apr 10	15.75000 +1.25	15.75	13.50	13.50	193,731
16 Apr 10	14.50000 +2.50	14.50	12.75	12.75	429,625
15 Apr 10	12.00000 +0.01	12.75	11.75	11.75	229,184
14 Apr 10	11.99000 +0.49	11.99	11.75	11.75	32,067
13 Apr 10	11.50000 +0.00	11.75	11.50	11.50	118,718
12 Apr 10	11.50000 +0.20	11.50	11.25	11.25	101,296
09 Apr 10	11.30000 -0.06	11.30	11.25	11.25	4,270
07 Apr 10	11.35750 +0.16	11.36	11.25	11.25	10,000
06 Apr 10	11.20000 -0.05	11.25	11.20	11.25	87,010
01 Apr 10	11.25000 +0.06	11.25	11.25	11.25	240,044
31 Mar 10	11.19000 +0.19	11.25	11.19	11.25	85,990
29 Mar 10	11.00000 -0.07	11.25	11.00	11.25	127,384
26 Mar 10	11.06700 +0.32	11.25	11.07	11.25	11,240
25 Mar 10	10.75000 -0.25	11.25	10.75	11.25	868,959
24 Mar 10	11.00000 -0.12	11.25	11.00	11.25	475,000
23 Mar 10	11.11800 +0.37	11.25	11.00	11.00	764,888
22 Mar 10	10.75000 +0.88	11.00	10.50	10.50	1,851,080
19 Mar 10	9.87500 +0.07	10.50	9.88	10.50	2,828
18 Mar 10	9.80000 -0.35	10.50	9.80	10.50	46,530
17 Mar 10	10.15000 -0.02	10.50	10.15	10.25	94,793
16 Mar 10	10.17000 +0.67	10.25	10.17	10.25	32,582
15 Mar 10	9.50000 -0.73	10.25	9.50	10.25	3,584
12 Mar 10	10.23500 +0.73	10.25	10.23	10.25	39,700
11 Mar 10	9.50000 +0.00	10.25	9.50	10.25	9,570
10 Mar 10	9.50000 -0.55	10.50	9.50	10.50	31,509
09 Mar 10	10.05000 +0.04	10.50	10.05	10.50	9,489
08 Mar 10	10.00700 +0.01	10.50	10.01	10.50	15,166
05 Mar 10	10.00000 -0.10	10.75	10.00	10.75	97,653
04 Mar 10	10.10000 +0.03	10.75	10.10	10.75	29,389
03 Mar 10	10.07500 -0.93	10.75	10.07	10.50	2,233
02 Mar 10	11.00000 +0.93	11.00	10.50	10.50	136,793
01 Mar 10	10.07500 -0.93	10.75	10.07	10.75	1,100
26 Feb 10	11.00000 +0.93	11.00	10.75	10.75	112,954
25 Feb 10	10.07500 +0.07	10.75	10.07	10.75	26,189
24 Feb 10	10.00000 +0.00	10.75	10.00	10.75	100,000
23 Feb 10	10.00000 -0.15	10.75	10.00	10.75	244,504
22 Feb 10	10.15000 +0.07	10.75	10.15	10.75	146,179
19 Feb 10	10.08000 +0.00	10.75	10.08	10.75	13,562
18 Feb 10	10.08000 -1.42	10.75	10.08	10.75	231
17 Feb 10	11.50000 +1.42	11.50	10.75	10.75	172,346
15 Feb 10	10.07500 -0.23	10.75	10.07	10.75	22,818
12 Feb 10	10.30000 -0.70	10.75	10.30	10.75	40,944
10 Feb 10	11.00000 +0.70	11.00	10.75	10.75	10,000
09 Feb 10	10.30000 +0.00	10.75	10.30	10.75	13,947
08 Feb 10	10.30000 -0.20	10.75	10.30	10.75	2,485
05 Feb 10	10.50000 +0.00	10.75	10.50	10.75	20,000
04 Feb 10	10.50000 -0.63	10.75	10.50	10.75	152,349
03 Feb 10	11.12500 +0.94	11.13	10.75	10.75	17,866
02 Feb 10	10.18000 +0.18	10.75	10.18	10.75	69,472
01 Feb 10	10.00000 -0.15	10.75	10.00	10.75	11,600
29 Jan 10	10.15000 -1.75	11.25	10.15	11.25	838,247
28 Jan 10	11.90000 +1.30	11.90	11.25	11.25	124,416
27 Jan 10	10.60000 -1.21	11.25	10.60	11.25	220,000
26 Jan 10	11.81000 +1.31	11.81	11.25	11.25	20,000
25 Jan 10	10.50000 -0.03	11.25	10.50	11.25	36,576
22 Jan 10	10.53000 -0.28	11.50	10.53	11.50	108,937
21 Jan 10	10.81300 -0.94	11.50	10.81	11.50	806
20 Jan 10	11.75000 +0.94	11.75	11.50	11.50	25,295
19 Jan 10	10.81300 -0.21	11.50	10.81	11.50	24,936
18 Jan 10	11.02000 +0.00	11.50	11.02	11.50	113,527
15 Jan 10	11.02000 -0.48	11.50	11.02	11.50	1,434
14 Jan 10	11.50000 -0.10	12.00	11.50	12.00	24,300
13 Jan 10	11.60000 +0.10	12.00	11.60	12.00	47,601
12 Jan 10	11.50000 -0.50	12.00	11.50	12.00	29,000
08 Jan 10	12.00000 +0.39	12.00	12.00	12.00	285,269
07 Jan 10	11.61300 +0.09	12.00	11.61	12.00	7,383
06 Jan 10	11.52000 -0.92	12.25	11.52	12.25	147,744
05 Jan 10	12.44000 +0.36	12.44	12.25	12.25	12,271
31 Dec 09	12.07500 -0.11	12.25	12.07	12.25	618
30 Dec 09	12.18000 +0.00	12.25	12.18	12.25	2,877