FUNDMANAGER.co.uk

Elecosoft PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	230.50000 +0.00	231.00	230.00	230.00	1,094,430
19 Oct 26	230.50000 +0.00	231.00	230.00	230.00	175,463
16 Oct 26	230.50000 +0.00	230.50	230.11	230.11	23,764
15 Oct 26	230.50000 +0.00	230.50	230.00	230.00	506,197
14 Oct 26	230.50000 +0.50	230.75	230.00	230.50	61,564
13 Oct 26	230.00000 +0.00	230.11	229.65	230.00	1,402,950
12 Oct 26	230.00000 +0.00	231.00	230.00	230.00	218,008
09 Oct 26	230.00000 +0.00	230.10	230.00	230.00	424,516
08 Oct 26	230.00000 +0.00	230.10	229.00	230.00	448,797
07 Oct 26	230.00000 +0.00	230.50	229.00	230.00	129,934
06 Oct 26	230.00000 +0.00	230.02	229.65	230.00	552,337
05 Oct 26	230.00000 +0.00	230.01	230.00	230.00	1,739,570
02 Oct 26	230.00000 +0.00	231.00	229.72	229.72	39,403
01 Oct 26	230.00000 +0.00	230.00	229.00	229.50	112,131
30 Sep 26	230.00000 +0.00	231.00	229.52	229.52	65,578
29 Sep 26	230.00000 +0.00	230.00	229.00	229.50	163,669
28 Sep 26	230.00000 +0.00	231.00	229.00	229.50	817,738
25 Sep 26	230.00000 +1.00	230.00	229.00	229.50	546,497
24 Sep 26	229.00000 -1.00	231.00	229.00	229.50	1,436,112
23 Sep 26	230.00000 +0.00	231.00	229.00	229.50	107,566
22 Sep 26	230.00000 +0.50	231.00	228.00	229.50	453,794
21 Sep 26	229.50000 -0.50	231.00	228.00	229.50	178,051
18 Sep 26	230.00000 +0.50	230.00	228.00	229.50	899,721
17 Sep 26	229.50000 +0.00	231.00	228.00	229.50	1,476,561
16 Sep 26	229.50000 -0.50	230.04	229.27	229.50	97,382
15 Sep 26	230.00000 +1.00	230.90	228.00	229.00	92,233
14 Sep 26	229.00000 +0.00	230.00	229.00	229.00	705,118
11 Sep 26	229.00000 +0.00	230.00	228.00	229.00	253,295
10 Sep 26	229.00000 +94.50	230.00	226.00	227.50	6,282,331
09 Sep 26	134.50000 +0.00	135.00	134.32	134.50	28,415
08 Sep 26	134.50000 +0.00	137.00	132.25	134.50	36,108
07 Sep 26	134.50000 +0.00	137.00	134.21	134.50	38,823
04 Sep 26	134.50000 +0.00	137.00	132.00	134.50	9,719
03 Sep 26	134.50000 +0.00	137.00	134.00	134.50	2,388,906
02 Sep 26	134.50000 -0.50	137.00	133.75	135.00	42,957
01 Sep 26	135.00000 +0.00	137.00	132.00	133.50	39,542
28 Aug 26	135.00000 +3.00	135.00	131.00	132.00	46,315
27 Aug 26	132.00000 +0.00	134.00	130.00	132.00	34,472
26 Aug 26	132.00000 +4.50	132.00	126.00	127.50	197,075
25 Aug 26	127.50000 +0.00	130.00	125.00	127.50	108,453
24 Aug 26	127.50000 +0.00	129.98	125.00	127.50	77,499
21 Aug 26	127.50000 -1.00	132.00	125.00	128.50	47,022
20 Aug 26	128.50000 +1.00	129.75	125.00	127.50	80,214
19 Aug 26	127.50000 +1.00	128.00	125.00	126.50	59,081
18 Aug 26	126.50000 +0.50	128.00	125.20	126.00	21,260
17 Aug 26	126.00000 -2.00	128.00	125.00	128.00	91,223
14 Aug 26	128.00000 +0.00	129.10	126.10	128.00	26,958
13 Aug 26	128.00000 -1.00	131.70	128.00	129.00	158,651
12 Aug 26	129.00000 +0.00	129.49	126.35	129.00	20,135
11 Aug 26	129.00000 -1.00	132.00	126.25	130.00	31,539
10 Aug 26	130.00000 +0.00	132.00	128.00	130.00	16,100
07 Aug 26	130.00000 +3.50	131.90	128.00	128.00	98,739
06 Aug 26	126.50000 +0.00	127.25	125.06	126.50	49,916
05 Aug 26	126.50000 -7.00	134.40	124.00	133.50	153,277
04 Aug 26	133.50000 +0.00	134.23	132.00	133.50	24,695
03 Aug 26	133.50000 +0.00	135.00	131.00	133.50	38,678
31 Jul 26	133.50000 +0.00	133.80	132.06	133.50	8,132
30 Jul 26	133.50000 +0.00	135.00	132.00	133.50	39,094
29 Jul 26	133.50000 +3.00	133.50	129.00	130.50	95,668
28 Jul 26	130.50000 +0.00	132.00	128.50	130.50	250,878
27 Jul 26	130.50000 +1.50	132.00	129.00	130.50	293,178
24 Jul 26	129.00000 -4.50	132.00	128.00	131.00	56,203
23 Jul 26	133.50000 +18.50	133.50	116.00	118.00	258,373
22 Jul 26	115.00000 +1.00	116.00	113.00	114.00	35,482
21 Jul 26	114.00000 +0.00	117.00	112.00	114.00	99,255
20 Jul 26	114.00000 +0.00	116.00	112.25	114.00	6,705
17 Jul 26	114.00000 +0.00	115.70	113.00	114.00	46,886
16 Jul 26	114.00000 +0.00	116.00	114.00	114.00	714
15 Jul 26	114.00000 +0.00	116.00	112.00	114.00	6,813
14 Jul 26	114.00000 +2.00	116.00	112.60	113.00	53,132
13 Jul 26	112.00000 -4.50	117.00	112.00	116.50	87,565
10 Jul 26	116.50000 +0.00	116.70	116.00	116.50	12,076
09 Jul 26	116.50000 -1.50	119.30	116.12	118.00	19,582
08 Jul 26	118.00000 +0.00	120.00	116.00	118.00	1,026,711
07 Jul 26	118.00000 +0.00	120.00	116.20	118.00	7,222
06 Jul 26	118.00000 +0.00	120.00	116.86	118.00	28,970
03 Jul 26	118.00000 +0.50	119.00	116.71	117.50	73,023
02 Jul 26	117.50000 +0.00	119.00	117.50	117.50	750
01 Jul 26	117.50000 +0.00	117.50	117.50	117.50	8,294
30 Jun 26	117.50000 +0.00	118.82	116.60	117.50	65,174
29 Jun 26	117.50000 +0.00	117.50	117.50	117.50	11,951
26 Jun 26	117.50000 -1.00	117.50	117.50	117.50	70,011
25 Jun 26	118.50000 -3.00	118.50	118.50	118.50	97,891
24 Jun 26	121.50000 +0.00	121.50	121.50	121.50	13,315
23 Jun 26	121.50000 -0.50	121.50	121.50	121.50	445,390
22 Jun 26	122.00000 +0.00	122.00	122.00	122.00	101,937
19 Jun 26	122.00000 +1.00	122.00	122.00	122.00	89,773
18 Jun 26	121.00000 -0.50	121.00	119.02	121.00	103,325
17 Jun 26	121.50000 +0.00	121.50	121.50	121.50	39,097
16 Jun 26	121.50000 -1.50	126.00	120.00	123.00	112,562
15 Jun 26	123.00000 +2.50	126.00	118.00	120.50	66,216
12 Jun 26	120.50000 +0.00	124.00	118.50	120.50	165,814
11 Jun 26	120.50000 +1.00	122.00	117.00	120.50	96,540
10 Jun 26	119.50000 -2.50	123.78	117.00	122.00	52,476
09 Jun 26	122.00000 -0.50	125.00	121.00	123.00	83,429
08 Jun 26	122.50000 -5.00	129.70	121.00	127.50	129,103
05 Jun 26	127.50000 +0.00	127.99	125.00	127.50	25,219
04 Jun 26	127.50000 +0.00	128.00	125.00	127.50	27,678
03 Jun 26	127.50000 -2.50	135.00	126.00	131.00	112,164
02 Jun 26	130.00000 +0.00	132.00	128.00	130.00	99,580
01 Jun 26	130.00000 +0.00	131.76	128.20	130.00	31,559
29 May 26	130.00000 +0.00	132.00	128.00	130.00	37,936
28 May 26	130.00000 -0.50	133.00	128.20	130.50	19,769
27 May 26	130.50000 +2.50	130.50	128.50	128.50	59,201
26 May 26	128.00000 -2.50	132.90	128.00	130.50	81,064
22 May 26	130.50000 +0.00	133.00	128.50	130.50	8,114
21 May 26	130.50000 +0.00	131.70	128.50	130.50	10,725
20 May 26	130.50000 +0.00	132.99	128.00	130.50	43,073
19 May 26	130.50000 +0.00	133.00	128.00	130.50	118,918
18 May 26	130.50000 +0.00	133.00	129.65	130.50	50,687
15 May 26	130.50000 +0.00	130.64	129.55	130.50	45,453
14 May 26	130.50000 +3.00	132.85	126.88	127.50	189,410
13 May 26	127.50000 +0.00	130.00	125.00	127.50	25,760
12 May 26	127.50000 -10.00	140.00	126.30	137.50	136,781
11 May 26	137.50000 +0.00	140.00	135.00	137.50	58,744
08 May 26	137.50000 +2.00	140.00	133.00	135.50	31,164
07 May 26	135.50000 +3.00	137.00	133.00	133.00	86,814
06 May 26	132.50000 +7.00	135.00	125.55	125.55	88,786
05 May 26	125.50000 +5.00	128.90	120.00	120.50	3,208,263
01 May 26	120.50000 +0.00	123.00	119.00	120.50	107,185
30 Apr 26	120.50000 +0.00	123.00	117.00	120.00	159,922
29 Apr 26	120.50000 -7.00	120.50	120.50	120.50	86,548
28 Apr 26	127.50000 +4.50	133.00	125.00	128.00	2,093,732
27 Apr 26	123.00000 +0.00	123.00	121.00	123.00	993,695
24 Apr 26	123.00000 +2.00	125.00	120.00	123.00	59,156
23 Apr 26	121.00000 -2.00	125.00	121.00	123.00	24,018
22 Apr 26	123.00000 +0.00	124.50	122.00	123.00	18,162
21 Apr 26	123.00000 -1.00	125.00	121.00	124.00	88,435
20 Apr 26	124.00000 -2.50	128.00	122.00	125.50	42,426
17 Apr 26	126.50000 -0.50	130.00	124.00	128.00	217,315
16 Apr 26	127.00000 +2.50	128.00	124.00	124.50	32,201
15 Apr 26	124.50000 +1.50	125.94	120.00	123.00	23,178
14 Apr 26	123.00000 +6.50	126.80	118.00	118.00	89,342
13 Apr 26	116.50000 +0.00	118.00	116.02	116.50	36,897
10 Apr 26	116.50000 +1.00	118.00	115.75	115.75	408,641
09 Apr 26	115.50000 -2.00	120.00	115.00	117.50	107,627
08 Apr 26	117.50000 +6.00	120.00	114.85	114.85	135,257
07 Apr 26	111.50000 +1.00	115.00	106.00	110.50	29,494
02 Apr 26	110.50000 +3.00	112.00	106.00	107.50	272,045
01 Apr 26	107.50000 +0.50	110.00	105.00	107.50	121,123
31 Mar 26	107.00000 +0.00	110.00	104.88	107.00	35,435
30 Mar 26	107.00000 +0.00	110.00	104.00	107.00	64,231
27 Mar 26	107.00000 +0.00	110.00	104.21	107.00	93,658
26 Mar 26	107.00000 +0.00	110.00	106.13	107.00	79,776
25 Mar 26	107.00000 +0.50	108.00	103.25	106.50	25,069
24 Mar 26	106.50000 +0.00	109.00	104.00	106.50	111,640
23 Mar 26	106.50000 +1.50	109.00	102.00	105.50	64,795
20 Mar 26	105.00000 -9.50	115.00	105.00	114.50	198,501
19 Mar 26	114.50000 -2.00	117.00	114.00	116.00	85,367
18 Mar 26	116.50000 +5.50	118.80	112.40	112.50	251,724
17 Mar 26	111.00000 -2.00	116.00	111.00	115.50	77,741
16 Mar 26	113.00000 -9.50	125.00	113.00	122.50	353,113
13 Mar 26	122.50000 -2.50	128.00	120.00	126.00	96,285
12 Mar 26	125.00000 -2.00	130.00	123.00	128.00	49,449
11 Mar 26	127.00000 -3.00	130.00	126.00	130.00	60,193
10 Mar 26	130.00000 -0.50	135.00	126.50	130.50	62,847
09 Mar 26	130.50000 -3.00	135.00	126.50	133.50	55,996
06 Mar 26	133.50000 -1.00	137.00	132.00	134.50	48,401
05 Mar 26	134.50000 -3.50	140.00	132.00	138.00	117,789
04 Mar 26	138.00000 -4.50	145.00	136.50	142.50	101,861
03 Mar 26	142.50000 -1.50	145.00	140.00	144.00	226,337
02 Mar 26	144.00000 +0.00	144.75	143.00	144.00	13,214
27 Feb 26	144.00000 +0.00	145.00	143.44	144.00	48,002
26 Feb 26	144.00000 +1.00	145.00	143.00	144.00	97,824
25 Feb 26	143.00000 -0.50	145.00	143.00	143.50	253,748
24 Feb 26	143.50000 -0.50	145.00	143.03	144.00	46,831
23 Feb 26	144.00000 +1.00	145.00	143.00	144.00	46,553
20 Feb 26	143.00000 -1.50	146.00	143.00	144.50	947,167
19 Feb 26	144.50000 +0.00	144.50	143.00	144.50	677,072
18 Feb 26	144.50000 +0.00	146.00	143.00	144.50	617,851
17 Feb 26	144.50000 +0.00	144.50	143.00	144.50	5,707
16 Feb 26	144.50000 +0.00	144.50	143.00	144.50	83,496
13 Feb 26	144.50000 -0.50	147.00	143.00	143.50	102,491
12 Feb 26	145.00000 +0.00	146.76	143.00	145.00	58,378
11 Feb 26	145.00000 +0.00	145.17	143.00	145.00	166,607
10 Feb 26	145.00000 -2.50	150.00	143.04	147.50	101,562
09 Feb 26	147.50000 +3.50	149.50	143.00	144.00	47,494
06 Feb 26	144.00000 +0.00	145.00	143.00	144.00	62,518
05 Feb 26	144.00000 -0.50	145.00	143.00	144.50	217,243
04 Feb 26	144.50000 -2.50	148.00	144.50	146.50	516,504
03 Feb 26	147.00000 +0.50	148.00	145.00	146.50	82,800
02 Feb 26	146.50000 -1.50	150.00	145.00	148.00	40,707
30 Jan 26	148.00000 +3.00	151.00	138.00	148.00	2,027,435
29 Jan 26	145.00000 -2.50	153.00	145.00	147.50	155,038
28 Jan 26	147.50000 -1.50	150.00	145.00	149.00	46,303
27 Jan 26	149.00000 +17.00	157.00	136.00	139.50	417,074
26 Jan 26	132.00000 +2.00	133.90	127.00	130.00	100,266
23 Jan 26	130.00000 +0.00	130.68	127.00	128.50	315,950
22 Jan 26	130.00000 +1.50	130.00	128.27	128.50	32,377
21 Jan 26	128.50000 +0.00	130.00	127.00	128.50	17,109
20 Jan 26	128.50000 +0.00	128.50	127.00	128.50	6,711
19 Jan 26	128.50000 +0.00	130.00	127.00	128.50	128,938
16 Jan 26	128.50000 -0.50	130.00	127.11	129.00	79,806
15 Jan 26	129.00000 +0.00	131.00	128.10	129.00	12,346
14 Jan 26	129.00000 -2.50	131.00	128.10	131.00	14,729
13 Jan 26	131.50000 +0.00	133.00	130.00	131.50	37,782
12 Jan 26	131.50000 +0.50	133.00	130.82	131.50	35,181
09 Jan 26	131.00000 -2.50	135.00	130.00	133.50	52,595
08 Jan 26	133.50000 +0.00	137.00	132.20	133.50	90,082
07 Jan 26	133.50000 +7.50	134.00	127.11	127.11	222,343
06 Jan 26	126.00000 +0.00	129.00	123.10	126.00	61,996
05 Jan 26	126.00000 +0.00	130.00	122.71	126.00	144,269
02 Jan 26	126.00000 +0.00	129.96	122.71	126.00	54,456
31 Dec 25	126.00000 +0.00	128.00	122.80	126.00	48,601
30 Dec 25	126.00000 -7.50	132.00	120.25	132.00	163,978
29 Dec 25	133.50000 +0.00	134.94	132.00	133.50	14,398
24 Dec 25	133.50000 +0.00	133.50	132.00	133.50	12,784
23 Dec 25	133.50000 +0.00	134.49	132.25	133.50	149,178
22 Dec 25	133.50000 +0.00	133.50	132.75	133.50	5,865
19 Dec 25	133.50000 +0.00	134.50	132.75	133.50	88,435
18 Dec 25	133.50000 +1.00	133.50	132.00	132.50	118,484
17 Dec 25	132.50000 -0.50	133.00	132.00	133.00	115,097
16 Dec 25	133.00000 -0.50	133.98	132.00	133.50	18,410
15 Dec 25	133.50000 +0.00	134.00	132.00	133.50	219,602
12 Dec 25	133.50000 +0.00	135.00	132.04	133.50	84,223
11 Dec 25	133.50000 +0.00	134.40	132.45	133.50	11,981
10 Dec 25	133.50000 +0.00	135.00	132.45	133.50	24,593
09 Dec 25	133.50000 +0.00	133.70	132.00	133.50	161,937
08 Dec 25	133.50000 +0.00	133.50	132.36	133.50	6,419
05 Dec 25	133.50000 +0.50	135.00	132.50	133.00	185,962
04 Dec 25	133.00000 -0.50	134.00	132.00	133.50	23,760
03 Dec 25	133.50000 +0.00	134.00	132.50	133.50	28,785
02 Dec 25	133.50000 +0.50	134.25	132.09	133.50	19,345
01 Dec 25	133.00000 +1.00	134.40	132.29	133.50	201,502
28 Nov 25	132.00000 -1.50	134.40	132.00	133.50	81,042
27 Nov 25	133.50000 +2.50	136.00	131.00	131.00	53,592
26 Nov 25	131.00000 +0.50	132.25	128.00	130.50	16,177
25 Nov 25	130.50000 -2.00	132.40	130.00	132.40	149,282
24 Nov 25	132.50000 -1.00	134.20	130.00	133.50	55,807
21 Nov 25	133.50000 -6.00	138.49	132.00	138.49	111,860
20 Nov 25	139.50000 +3.50	142.00	132.00	136.00	91,503
19 Nov 25	136.00000 +2.50	139.20	132.90	135.00	17,320
18 Nov 25	133.50000 -13.50	147.00	132.10	147.00	97,649
17 Nov 25	147.00000 -4.50	152.25	145.00	151.50	38,490
14 Nov 25	151.50000 -1.00	152.00	150.10	152.00	27,972
13 Nov 25	152.50000 -2.50	155.48	142.00	155.00	67,268
12 Nov 25	155.00000 -2.50	155.50	154.00	155.50	10,342
11 Nov 25	157.50000 -1.50	159.00	155.00	159.00	18,783
10 Nov 25	159.00000 +1.50	160.50	155.00	159.00	15,655
07 Nov 25	157.50000 -2.50	161.44	155.00	159.00	16,261
06 Nov 25	160.00000 +2.50	163.44	157.50	157.50	78,964
05 Nov 25	157.50000 +0.00	159.00	155.02	157.50	272,034
04 Nov 25	157.50000 +2.00	159.00	156.00	156.00	24,583
03 Nov 25	155.50000 +3.50	157.00	152.21	152.50	173,966
31 Oct 25	152.00000 +2.00	154.00	150.00	150.00	32,664
30 Oct 25	150.00000 +2.00	152.00	147.38	148.00	37,973
29 Oct 25	148.00000 +0.50	149.56	146.50	147.50	65,491
28 Oct 25	147.50000 -3.00	150.00	145.20	150.00	173,936
27 Oct 25	150.50000 -1.50	153.00	150.50	152.00	112,050
24 Oct 25	152.00000 +0.00	152.60	151.70	152.00	76,882
23 Oct 25	152.00000 +1.00	152.00	151.00	152.00	120,671
22 Oct 25	151.00000 +0.00	151.50	151.00	151.50	65,857
21 Oct 25	151.00000 +0.00	152.25	151.00	152.25	75,258
20 Oct 25	151.00000 -3.50	156.40	151.00	154.50	103,323
17 Oct 25	154.50000 +0.00	156.70	152.35	154.50	25,414
16 Oct 25	154.50000 +0.50	159.00	152.60	154.00	215,956
15 Oct 25	154.00000 +3.50	155.00	152.00	152.00	128,188
14 Oct 25	150.50000 +2.00	152.80	148.61	148.61	105,089
13 Oct 25	148.50000 +1.50	149.00	147.00	148.00	475,210
10 Oct 25	147.00000 -1.00	149.00	147.00	148.00	47,032
09 Oct 25	148.00000 +0.00	149.00	148.00	148.00	75,289
08 Oct 25	148.00000 -0.50	151.90	148.00	148.50	129,355
07 Oct 25	148.50000 +0.00	148.50	148.32	148.50	6,752
06 Oct 25	148.50000 +0.00	150.00	147.75	148.50	78,030
03 Oct 25	148.50000 +0.00	149.90	147.25	148.50	480,020
02 Oct 25	148.50000 +0.00	151.40	147.00	148.50	77,739
01 Oct 25	148.50000 +0.00	150.00	148.50	148.50	23,100
30 Sep 25	148.50000 +0.00	149.99	148.50	148.50	87,020
29 Sep 25	148.50000 +0.00	150.00	147.90	148.50	287,350
26 Sep 25	148.50000 +0.00	150.00	147.11	148.50	31,934
25 Sep 25	148.50000 +0.00	149.94	147.07	148.50	14,356
24 Sep 25	148.50000 +0.00	150.00	147.60	148.50	17,090
23 Sep 25	148.50000 +0.00	149.90	147.00	148.50	102,816
22 Sep 25	148.50000 +0.00	150.00	147.00	148.50	100,422
19 Sep 25	148.50000 +11.50	150.00	140.00	141.00	261,998
18 Sep 25	137.00000 -10.50	148.00	136.00	147.50	187,976
17 Sep 25	147.50000 +1.00	151.90	145.00	147.50	145,142
16 Sep 25	146.50000 -12.00	165.00	145.55	163.00	151,688
15 Sep 25	158.50000 -5.50	165.88	157.30	164.00	58,146
12 Sep 25	164.00000 +0.00	165.88	162.00	164.00	26,234
11 Sep 25	164.00000 +0.00	164.40	162.25	164.00	28,128
10 Sep 25	164.00000 +0.00	165.86	162.25	164.00	17,788
09 Sep 25	164.00000 +0.00	165.86	162.25	164.00	10,492
08 Sep 25	164.00000 +0.00	165.86	162.25	164.00	4,956
05 Sep 25	164.00000 +0.00	165.24	162.25	164.00	20,913
04 Sep 25	164.00000 +0.50	165.40	162.40	163.50	105,832
03 Sep 25	163.50000 +0.00	165.00	162.00	163.50	60,474
02 Sep 25	163.50000 -0.50	166.00	162.11	164.00	72,062
01 Sep 25	164.00000 -3.00	168.00	162.08	167.50	55,532
29 Aug 25	167.00000 +4.50	172.00	164.40	164.40	329,868
28 Aug 25	162.50000 +4.00	165.00	158.00	158.50	101,147
27 Aug 25	158.50000 +2.50	159.45	154.00	156.00	80,346
26 Aug 25	156.00000 -3.50	159.70	152.50	159.50	41,641
22 Aug 25	159.50000 -0.50	160.40	158.00	160.00	40,003
21 Aug 25	160.00000 +0.50	160.40	155.00	159.50	32,016
20 Aug 25	159.50000 -1.00	159.50	157.00	159.50	10,421
19 Aug 25	160.50000 -1.50	164.00	158.00	162.00	11,652
18 Aug 25	162.00000 -5.00	168.00	160.00	167.00	19,788
15 Aug 25	167.00000 -0.50	167.90	164.00	167.50	350,068
14 Aug 25	167.50000 -0.50	170.00	165.10	168.00	12,919
13 Aug 25	168.00000 -1.00	169.50	166.50	169.00	13,551
12 Aug 25	169.00000 +0.00	169.50	165.00	169.00	3,997
11 Aug 25	169.00000 +0.00	171.00	167.00	169.00	2,522
08 Aug 25	169.00000 -0.50	169.00	167.48	169.00	4,065
07 Aug 25	169.50000 -0.50	171.00	168.00	170.00	231,216
06 Aug 25	170.00000 -2.50	175.00	168.15	172.50	27,188
05 Aug 25	172.50000 -0.50	175.00	169.68	172.00	40,530
04 Aug 25	173.00000 +0.00	176.00	170.36	173.00	56,551
01 Aug 25	173.00000 -2.00	176.50	172.21	175.00	11,832
31 Jul 25	175.00000 +0.00	176.50	173.48	175.00	7,811
30 Jul 25	175.00000 +0.00	177.00	173.00	175.00	1,036,225
29 Jul 25	175.00000 +0.00	177.00	173.82	175.00	18,235
28 Jul 25	175.00000 +0.00	175.00	173.55	175.00	17,532
25 Jul 25	175.00000 +0.00	176.85	174.25	175.00	112,308
24 Jul 25	175.00000 -6.00	179.00	168.00	179.00	733,179
23 Jul 25	181.00000 +0.00	181.25	178.25	181.00	45,902
22 Jul 25	181.00000 -0.50	181.43	178.50	181.43	26,098
21 Jul 25	181.50000 +0.50	182.40	178.50	181.00	54,725
18 Jul 25	181.00000 +5.00	182.00	178.30	178.50	642,629
17 Jul 25	176.00000 -2.50	179.82	176.00	178.50	1,573,718
16 Jul 25	178.50000 +2.50	180.00	176.65	176.65	165,912
15 Jul 25	176.00000 +2.00	177.00	172.06	174.50	187,162
14 Jul 25	174.00000 +0.50	177.00	172.48	173.50	184,075
11 Jul 25	173.50000 +7.50	175.00	163.33	166.00	100,145
10 Jul 25	166.00000 +3.00	169.52	162.16	163.00	234,879
09 Jul 25	163.00000 +0.00	163.85	162.25	163.00	40,533
08 Jul 25	163.00000 +0.50	164.00	162.20	162.50	35,171
07 Jul 25	162.50000 +0.00	164.00	161.10	162.50	23,050
04 Jul 25	162.50000 +0.00	164.00	161.85	162.50	78,321
03 Jul 25	162.50000 +0.00	163.70	161.71	162.50	586,072
02 Jul 25	162.50000 +0.00	162.80	161.70	162.50	24,438
01 Jul 25	162.50000 +0.00	162.85	161.65	162.50	13,217
30 Jun 25	162.50000 +0.00	162.85	161.63	162.50	23,897
27 Jun 25	162.50000 +0.00	163.00	161.70	162.50	96,634
26 Jun 25	162.50000 +0.00	164.00	161.75	162.50	42
25 Jun 25	162.50000 +0.00	163.40	161.00	162.50	267,116
24 Jun 25	162.50000 +2.50	163.70	161.10	162.50	100,797
23 Jun 25	160.00000 -5.50	165.00	160.00	163.00	54,412
20 Jun 25	165.50000 +0.00	165.50	161.00	165.50	36,698
19 Jun 25	165.50000 -1.00	165.50	161.00	165.50	10,861
18 Jun 25	166.50000 +0.00	167.50	163.00	166.50	16,921
17 Jun 25	166.50000 -1.00	168.00	163.00	167.50	10,715
16 Jun 25	167.50000 +0.00	168.50	165.00	167.50	13,283
13 Jun 25	167.50000 -3.00	170.00	165.00	169.00	12,092
12 Jun 25	170.50000 +0.50	172.50	166.55	170.50	19,830
11 Jun 25	170.00000 +2.50	173.00	164.88	167.50	137,773
10 Jun 25	167.50000 +0.00	169.50	166.33	167.50	4,916
09 Jun 25	167.50000 +7.00	170.00	163.58	163.58	50,719
06 Jun 25	160.50000 +0.00	163.90	160.50	160.50	6,515
05 Jun 25	160.50000 +1.00	165.00	159.55	159.55	38,298
04 Jun 25	159.50000 -1.50	163.00	158.24	161.00	67,915
03 Jun 25	161.00000 -2.50	163.00	155.00	161.50	142,056
02 Jun 25	163.50000 +6.00	165.00	157.55	157.55	231,112
30 May 25	157.50000 +0.00	160.00	157.50	157.50	25,307
29 May 25	157.50000 +2.50	159.50	156.00	156.00	15,274
28 May 25	155.00000 +1.50	158.90	154.00	154.00	28,552
27 May 25	153.50000 -1.50	156.93	153.50	155.00	39,391
23 May 25	155.00000 +0.50	157.00	153.00	155.00	533,727
22 May 25	154.50000 +2.00	157.00	152.51	152.51	287,580
21 May 25	152.50000 +0.00	154.95	150.26	152.50	19,076
20 May 25	152.50000 +1.50	154.95	150.00	151.00	65,348
19 May 25	151.00000 +0.00	154.00	147.00	151.00	85,881
16 May 25	151.00000 +0.00	154.00	150.40	151.00	40,653
15 May 25	151.00000 -4.00	154.00	150.15	151.00	74,194
14 May 25	155.00000 +5.00	155.00	148.00	148.00	14,796
13 May 25	150.00000 +6.50	150.00	143.50	143.50	878,681
12 May 25	143.50000 +3.50	145.00	139.50	139.50	382,729
09 May 25	140.00000 +3.50	140.00	135.00	136.50	94,534
08 May 25	136.50000 +5.00	138.00	130.75	131.50	211,853
07 May 25	131.50000 +0.00	133.00	130.00	131.50	96,433
06 May 25	131.50000 -1.00	135.00	130.55	132.50	17,006
02 May 25	132.50000 +0.00	133.40	131.00	132.50	49,563
01 May 25	132.50000 +11.50	136.00	125.88	125.88	253,436
30 Apr 25	121.00000 +0.00	124.50	119.25	121.00	23,228
29 Apr 25	121.00000 +2.00	124.50	118.28	119.00	51,926
28 Apr 25	119.00000 +0.00	121.00	118.20	119.00	155,740
25 Apr 25	119.00000 +0.00	122.50	118.25	119.00	9,934
24 Apr 25	119.00000 +0.00	119.18	118.20	119.00	27,196
23 Apr 25	119.00000 +0.00	123.00	118.20	119.00	25,874
22 Apr 25	119.00000 -1.00	122.88	117.00	120.00	29,865
17 Apr 25	120.00000 +0.00	122.88	118.63	120.00	47,493
16 Apr 25	120.00000 +6.00	121.86	113.00	114.00	210,978
15 Apr 25	114.00000 +0.00	116.07	112.20	114.00	50,774
14 Apr 25	114.00000 +1.50	115.20	111.05	112.50	50,656
11 Apr 25	112.50000 +0.00	113.00	110.00	112.50	2,900
10 Apr 25	112.50000 +0.00	116.68	110.00	113.00	148,970
09 Apr 25	112.50000 +0.50	113.50	108.80	112.00	32,589
08 Apr 25	112.00000 +1.00	114.00	108.10	111.00	104,941
07 Apr 25	111.00000 -6.00	113.00	106.36	113.00	59,916
04 Apr 25	117.00000 -0.50	118.00	115.00	117.50	14,837
03 Apr 25	117.50000 -2.50	120.00	115.00	120.00	23,097
02 Apr 25	120.00000 +0.00	120.00	118.10	120.00	31,058
01 Apr 25	120.00000 +0.00	121.00	118.24	120.00	66,754
31 Mar 25	120.00000 -8.00	126.00	118.35	126.00	36,088
28 Mar 25	128.00000 +0.00	128.00	126.00	128.00	16,607
27 Mar 25	128.00000 +0.00	128.00	126.00	128.00	21,098
26 Mar 25	128.00000 +0.00	128.00	126.26	128.00	3,457
25 Mar 25	128.00000 +1.00	128.00	126.05	127.00	23,020
24 Mar 25	127.00000 +0.00	127.00	125.15	127.00	39,459
21 Mar 25	127.00000 +0.50	127.50	126.00	126.50	15,104
20 Mar 25	126.50000 -5.50	130.55	126.00	130.55	82,664
19 Mar 25	132.00000 +0.00	132.80	130.00	132.00	10,202
18 Mar 25	132.00000 +0.00	133.80	130.00	132.00	24,550
17 Mar 25	132.00000 +0.00	133.00	130.10	132.00	4,452
14 Mar 25	132.00000 +3.50	134.00	127.18	128.50	77,879
13 Mar 25	128.50000 +0.00	128.50	127.00	128.50	25,207
12 Mar 25	128.50000 +5.00	129.97	123.00	123.50	46,058
11 Mar 25	123.50000 -4.00	127.95	121.75	127.50	158,054
10 Mar 25	127.50000 -4.00	130.18	125.75	130.18	46,225
07 Mar 25	131.50000 -2.00	133.00	130.00	132.50	74,253
06 Mar 25	133.50000 -3.00	135.22	132.00	135.22	15,310
05 Mar 25	136.50000 +0.00	137.00	134.10	136.50	8,441
04 Mar 25	136.50000 -1.50	137.44	135.00	137.44	31,935
03 Mar 25	138.00000 -3.50	140.80	137.00	140.80	23,175
28 Feb 25	141.50000 +0.00	141.50	140.00	141.50	2,546
27 Feb 25	141.50000 +0.00	141.50	140.00	141.50	3,084
26 Feb 25	141.50000 -0.50	142.00	140.00	142.00	19,311
25 Feb 25	142.00000 -1.50	143.44	142.00	143.44	12,064
24 Feb 25	143.50000 -1.00	143.50	142.00	143.50	8,447
21 Feb 25	144.50000 +0.00	144.80	142.75	144.50	2,271
20 Feb 25	144.50000 -1.00	145.40	142.75	145.40	47,673
19 Feb 25	145.50000 +0.00	145.50	144.00	145.50	25,016
17 Feb 25	145.50000 +1.00	147.00	144.10	144.50	32,309
14 Feb 25	144.50000 +0.00	146.20	143.96	144.50	3,136
13 Feb 25	144.50000 +0.00	146.25	143.90	144.50	11,684
12 Feb 25	144.50000 +0.50	145.30	143.85	144.00	6,748
11 Feb 25	144.00000 +0.00	145.50	143.00	144.00	14,992
10 Feb 25	144.00000 -0.50	146.00	143.77	144.50	90,642
07 Feb 25	144.50000 +1.00	146.00	144.00	144.00	26,413
06 Feb 25	143.50000 +0.00	145.98	141.60	143.50	33,568
05 Feb 25	143.50000 +0.50	144.50	141.30	143.50	33,964
04 Feb 25	143.00000 +1.00	143.50	141.30	142.00	47,513
03 Feb 25	142.00000 -3.00	144.96	140.60	144.96	49,228
31 Jan 25	145.00000 +0.00	145.00	144.00	145.00	26,989
30 Jan 25	145.00000 -0.50	147.68	143.06	145.50	13,778
29 Jan 25	145.50000 -1.50	145.50	143.00	145.50	76,227
28 Jan 25	147.00000 +5.00	148.90	145.00	147.50	85,817
27 Jan 25	142.00000 -1.00	143.50	141.00	143.00	30,464
24 Jan 25	143.00000 -0.50	144.00	142.00	143.50	17,894
23 Jan 25	143.50000 -2.00	144.77	143.00	144.77	33,782
22 Jan 25	145.50000 +0.00	145.50	144.00	145.50	37,828
21 Jan 25	145.50000 +0.50	145.65	144.55	145.50	27,210
20 Jan 25	145.00000 +3.50	146.95	141.85	141.85	70,466
17 Jan 25	141.50000 +0.50	145.00	141.25	141.50	15,848
16 Jan 25	141.00000 +0.00	144.00	141.00	141.00	16,354
15 Jan 25	141.00000 +0.00	141.00	140.11	141.00	6,704
14 Jan 25	141.00000 +0.00	143.00	139.21	141.00	61,153
13 Jan 25	141.00000 +0.00	142.40	138.44	141.00	4,633
10 Jan 25	141.00000 +0.00	142.49	138.44	141.00	3,167
09 Jan 25	141.00000 -1.50	142.50	138.25	142.50	20,305
08 Jan 25	142.50000 -3.00	145.50	142.50	145.50	4,907
07 Jan 25	145.50000 +0.00	146.95	143.13	145.50	1,407
06 Jan 25	145.50000 -1.50	146.80	145.00	146.80	4,873
03 Jan 25	147.00000 -0.50	147.70	144.10	147.50	30,872
02 Jan 25	147.50000 +0.00	147.90	145.71	147.50	4,885
31 Dec 24	147.50000 +0.00	148.00	146.33	147.50	4,834
30 Dec 24	147.50000 -2.50	148.04	146.00	148.04	25,882
27 Dec 24	150.00000 +0.00	152.00	148.36	150.00	49,297
24 Dec 24	150.00000 +6.50	152.90	143.49	143.50	144,863
23 Dec 24	143.50000 +0.00	143.96	142.00	143.50	58,985
20 Dec 24	143.50000 -0.50	144.80	143.00	144.00	16,754
19 Dec 24	144.00000 -4.00	146.90	144.00	146.90	32,243
18 Dec 24	148.00000 +4.00	150.30	143.00	144.00	92,093
17 Dec 24	144.00000 +1.50	145.00	141.75	142.50	36,338
16 Dec 24	142.50000 +0.00	144.98	141.30	142.50	15,990
13 Dec 24	142.50000 +0.00	144.75	141.26	142.50	15,563
12 Dec 24	142.50000 +0.00	144.90	141.11	142.50	1,132
11 Dec 24	142.50000 +0.00	144.98	141.35	142.50	2,391
10 Dec 24	142.50000 +1.00	145.00	141.00	141.50	18,497
09 Dec 24	141.50000 +0.50	143.00	140.18	140.18	35,452
06 Dec 24	141.00000 +1.00	143.00	139.70	140.00	87,181
05 Dec 24	140.00000 +0.00	142.97	139.70	140.00	32,982
04 Dec 24	140.00000 +0.00	140.00	140.00	140.00	50,000
03 Dec 24	140.00000 +0.00	141.70	139.55	140.00	58,302
02 Dec 24	140.00000 +1.00	142.80	137.00	140.00	91,707
29 Nov 24	139.00000 +0.00	141.99	139.00	139.00	301,155
28 Nov 24	139.00000 +0.00	140.50	139.00	139.00	9,016
27 Nov 24	139.00000 +0.00	141.00	137.30	139.00	17,664
26 Nov 24	139.00000 +0.00	141.00	139.00	139.00	28,039
25 Nov 24	139.00000 -0.50	141.50	137.00	139.50	53,823
22 Nov 24	139.50000 -1.50	143.97	138.00	141.00	18,992
21 Nov 24	141.00000 +4.00	143.97	138.40	138.40	38,346
20 Nov 24	137.00000 -1.00	138.45	137.00	138.00	17,936
19 Nov 24	138.00000 +0.00	138.70	137.10	138.00	10,304
18 Nov 24	138.00000 +0.00	138.96	137.52	138.00	18,660
15 Nov 24	138.00000 +1.00	138.80	136.50	137.00	67,832
14 Nov 24	137.00000 +0.00	137.00	136.60	137.00	6,191
13 Nov 24	137.00000 +0.00	137.50	137.00	137.00	11,081
12 Nov 24	137.00000 +0.00	137.60	136.04	137.00	20,969
11 Nov 24	137.00000 +0.00	139.00	135.00	137.00	15,683
08 Nov 24	137.00000 +0.00	137.70	136.11	137.00	11,819
07 Nov 24	137.00000 +0.00	139.00	137.00	137.00	3,687
06 Nov 24	137.00000 -1.00	137.96	136.04	137.96	2,665
05 Nov 24	138.00000 +1.00	139.00	137.52	137.52	36,446
04 Nov 24	137.00000 +7.00	140.00	132.50	132.50	61,851
01 Nov 24	130.00000 +0.00	132.40	130.00	130.00	934
31 Oct 24	130.00000 +0.00	132.40	130.00	130.00	25,164
30 Oct 24	130.00000 +1.50	131.00	128.50	129.50	465,240
29 Oct 24	128.50000 +0.00	129.97	128.00	128.50	9,605
28 Oct 24	128.50000 +0.00	129.97	126.50	128.50	31,378
25 Oct 24	128.50000 +0.50	128.50	127.25	128.00	36,879
24 Oct 24	128.00000 +0.50	128.16	126.65	127.50	31,490
23 Oct 24	127.50000 +0.00	128.00	126.55	127.50	46,721
22 Oct 24	127.50000 -6.00	133.00	122.50	133.00	179,312
21 Oct 24	133.50000 +0.00	133.95	132.10	133.50	16,441
18 Oct 24	133.50000 +0.00	134.00	132.10	133.50	10,198
17 Oct 24	133.50000 +0.50	134.90	132.00	133.00	20,441
16 Oct 24	133.00000 -5.00	136.04	131.00	136.04	80,948
15 Oct 24	138.00000 -3.50	141.00	136.00	141.00	154,257
14 Oct 24	141.50000 -1.00	142.50	138.00	142.50	76,695
11 Oct 24	142.50000 -1.00	143.50	140.58	143.50	39,162
10 Oct 24	143.50000 +0.00	145.00	142.32	143.50	13,189
09 Oct 24	143.50000 +5.50	145.00	138.10	138.10	53,701
08 Oct 24	138.00000 +0.00	140.00	137.78	138.00	21,146
07 Oct 24	138.00000 +0.00	140.00	136.77	138.00	43,201
04 Oct 24	138.00000 +2.00	140.00	136.98	136.98	22,174
03 Oct 24	136.00000 +0.00	137.00	135.38	136.00	5,735
02 Oct 24	136.00000 +2.00	137.00	133.65	134.00	148,717
01 Oct 24	134.00000 +1.00	137.00	132.82	133.00	109,894
30 Sep 24	133.00000 +0.00	135.00	132.00	133.00	29,556
27 Sep 24	133.00000 +0.00	135.00	132.75	133.00	35,625
26 Sep 24	133.00000 +0.00	134.00	132.50	133.00	5,712
25 Sep 24	133.00000 +0.00	133.00	132.35	133.00	1,137
24 Sep 24	133.00000 +0.00	134.00	132.18	133.00	9,716
23 Sep 24	133.00000 +0.00	134.60	132.00	133.00	16,963
20 Sep 24	133.00000 +0.00	134.60	133.00	133.00	13,894
19 Sep 24	133.00000 +0.00	133.90	131.00	133.00	42,728
18 Sep 24	133.00000 +0.00	133.90	131.40	133.00	31,080
17 Sep 24	133.00000 +0.00	134.00	132.00	133.00	14,453
16 Sep 24	133.00000 +0.00	135.00	133.00	133.00	24,915
13 Sep 24	133.00000 +1.00	133.00	130.60	131.50	33,730
12 Sep 24	132.00000 +0.50	132.00	130.18	131.50	42,223
11 Sep 24	131.50000 -3.50	134.55	130.00	134.55	63,817
10 Sep 24	135.00000 +1.50	138.40	132.00	134.50	137,612
09 Sep 24	133.50000 -2.00	135.90	131.00	135.50	17,172
06 Sep 24	135.50000 -0.50	137.00	134.60	136.00	15,202
05 Sep 24	136.00000 +0.00	137.40	135.02	136.00	2,026
04 Sep 24	136.00000 +0.00	137.40	135.00	135.50	28,420
03 Sep 24	136.00000 -1.00	136.80	134.24	136.80	22,098
02 Sep 24	137.00000 +0.00	137.00	135.50	137.00	10,800
30 Aug 24	137.00000 +1.50	138.00	135.50	135.50	40,257
29 Aug 24	135.50000 +0.00	137.00	134.48	135.50	9,090
28 Aug 24	135.50000 -3.50	137.50	134.24	137.50	45,313
27 Aug 24	139.00000 +0.00	139.00	137.24	139.00	604
23 Aug 24	139.00000 -1.00	140.20	137.22	140.00	18,827
22 Aug 24	140.00000 +0.00	140.40	139.70	140.00	13,145
21 Aug 24	140.00000 +0.00	140.00	137.50	140.00	27,222
20 Aug 24	140.00000 +0.00	140.00	137.00	140.00	14,556
19 Aug 24	140.00000 +1.50	140.00	138.66	138.66	19,889
16 Aug 24	138.50000 +1.00	143.50	137.55	137.55	94,362
15 Aug 24	137.50000 +1.50	139.00	136.55	136.55	20,781
14 Aug 24	136.00000 +0.00	137.40	135.11	136.00	5,705
13 Aug 24	136.00000 +3.50	138.00	133.00	133.00	56,740
12 Aug 24	132.50000 +0.00	135.00	132.11	132.50	17,176
09 Aug 24	132.50000 +0.00	135.00	131.70	132.50	6,340
08 Aug 24	132.50000 +0.50	135.00	131.11	132.00	28,034
07 Aug 24	132.00000 +0.00	134.70	130.88	132.00	29,033
06 Aug 24	132.00000 +1.00	134.82	130.66	132.00	11,044
05 Aug 24	131.00000 -2.50	133.00	128.50	133.00	65,785
02 Aug 24	133.50000 -1.50	135.88	131.55	135.00	54,647
01 Aug 24	135.00000 +1.50	135.20	133.55	133.55	19,273
31 Jul 24	133.50000 -1.50	134.00	133.50	134.00	21,062
30 Jul 24	135.00000 +0.00	135.50	132.50	135.00	26,536
29 Jul 24	135.00000 +3.50	137.90	130.56	131.50	101,774
26 Jul 24	131.50000 +1.50	133.00	129.60	130.00	32,451
25 Jul 24	130.00000 +12.50	131.92	123.88	123.88	303,349
24 Jul 24	117.50000 +0.00	118.00	116.86	117.50	17,429
23 Jul 24	117.50000 +0.00	119.20	116.77	117.50	7,473
22 Jul 24	117.50000 +1.50	120.00	115.75	116.00	24,474
19 Jul 24	116.00000 -3.50	117.00	115.10	117.00	28,321
18 Jul 24	119.50000 -1.50	120.00	116.61	120.00	120,422
17 Jul 24	121.00000 +3.50	121.75	117.60	117.60	30,755
16 Jul 24	117.50000 +1.50	120.00	115.01	116.00	51,249
15 Jul 24	116.00000 +4.50	117.96	113.96	113.96	26,942
12 Jul 24	111.50000 +2.00	112.00	109.25	110.00	65,945
11 Jul 24	109.50000 +0.00	110.85	108.25	109.50	17,901
10 Jul 24	109.50000 +0.00	110.25	108.40	109.50	39,628
09 Jul 24	109.50000 +0.00	109.80	108.40	109.50	7,138
08 Jul 24	109.50000 +0.00	109.85	108.40	109.50	7,056
05 Jul 24	109.50000 +0.00	110.00	109.22	109.50	4,032
04 Jul 24	109.50000 +0.00	110.00	109.16	109.50	35,573
03 Jul 24	109.50000 +0.00	109.50	108.40	109.50	61,632
02 Jul 24	109.50000 +0.00	109.58	108.00	109.50	21,623
01 Jul 24	109.50000 -0.50	109.60	108.35	109.60	23,441
28 Jun 24	110.00000 +0.00	110.00	108.35	110.00	69,785
27 Jun 24	110.00000 -0.50	110.00	108.35	110.00	42,601
26 Jun 24	110.50000 +0.00	110.50	109.00	110.50	16,214
25 Jun 24	110.50000 +0.00	110.50	109.00	110.50	20,489
24 Jun 24	110.50000 +0.00	110.50	109.00	110.50	28,465
21 Jun 24	110.50000 +0.00	110.50	109.00	110.50	26,502
20 Jun 24	110.50000 +0.00	110.50	109.00	110.50	7,275
19 Jun 24	110.50000 -2.50	111.00	109.00	111.00	24,447
18 Jun 24	113.00000 +0.00	113.00	110.00	113.00	8,650
17 Jun 24	113.00000 +0.00	113.00	110.00	113.00	24,497
14 Jun 24	113.00000 +2.00	113.30	112.22	113.00	5,898
13 Jun 24	111.00000 -2.00	114.25	108.16	113.00	1,697,600
12 Jun 24	113.00000 +0.00	116.00	111.32	113.00	25,265
11 Jun 24	113.00000 +0.00	115.88	112.10	113.00	5,979
10 Jun 24	113.00000 +0.50	116.90	113.00	113.00	15,645
07 Jun 24	112.50000 +0.00	117.00	111.00	112.50	44,819
06 Jun 24	112.50000 -4.00	116.00	110.50	116.00	38,867
05 Jun 24	116.50000 -0.50	116.80	114.00	116.80	17,555
04 Jun 24	117.00000 -2.00	120.00	115.00	120.00	81,654
03 Jun 24	119.00000 +11.50	122.64	110.80	110.80	181,951
31 May 24	107.50000 +0.00	108.85	107.50	107.50	13,988
30 May 24	107.50000 +1.00	107.50	106.00	106.50	22,185
29 May 24	106.50000 +0.00	106.95	106.05	106.50	9,520
28 May 24	106.50000 +0.00	106.95	106.12	106.50	21,731
24 May 24	106.50000 +0.50	107.00	105.35	106.00	55,624
23 May 24	106.00000 +0.00	106.78	105.00	106.00	13,641
22 May 24	106.00000 -1.00	106.66	105.00	106.66	9,744
21 May 24	107.00000 +0.00	107.44	105.00	107.00	17,006
20 May 24	107.00000 +0.00	107.60	105.20	107.00	4,512
17 May 24	107.00000 +0.00	107.60	105.20	107.00	11,065
16 May 24	107.00000 +0.00	107.60	105.65	107.00	3,837
15 May 24	107.00000 +0.50	107.70	104.50	106.50	32,523
14 May 24	106.50000 +1.50	108.00	105.66	105.66	53,730
13 May 24	105.00000 -0.50	106.96	104.36	105.50	10,617
10 May 24	105.50000 +0.00	107.93	104.26	105.50	7,694
09 May 24	105.50000 +0.00	107.88	103.77	105.50	25,363
08 May 24	105.50000 -2.00	107.75	105.00	107.50	37,979
07 May 24	107.50000 +1.00	109.90	105.00	106.50	118,204
03 May 24	106.50000 +1.50	106.92	104.56	104.56	48,478
02 May 24	105.00000 +8.00	107.80	96.80	97.00	162,687
01 May 24	97.00000 +0.00	97.70	95.55	97.00	7,865,998
30 Apr 24	97.00000 +0.00	97.50	96.36	97.00	42,427
29 Apr 24	97.00000 +0.00	97.50	96.22	97.00	69,318
26 Apr 24	97.00000 +0.00	98.00	96.33	97.00	39,993
25 Apr 24	97.00000 +0.00	98.00	96.33	97.00	11,573
24 Apr 24	97.00000 +0.50	98.00	96.18	96.50	59,755
23 Apr 24	96.50000 +0.50	99.94	95.50	97.50	183,334
22 Apr 24	96.00000 +0.00	96.00	95.04	96.00	14,305
19 Apr 24	96.00000 +0.00	96.00	95.56	96.00	2,046
17 Apr 24	96.00000 +0.00	96.00	95.00	96.00	15,052
16 Apr 24	96.00000 +0.00	96.00	95.11	96.00	17,850
15 Apr 24	96.00000 -1.50	96.88	94.81	96.50	170,322
11 Apr 24	97.50000 -2.00	99.50	97.25	99.50	27,451
10 Apr 24	99.50000 +0.00	99.90	98.25	99.50	34,129
09 Apr 24	99.50000 +4.50	101.75	97.00	97.00	108,826
08 Apr 24	95.00000 +2.00	96.92	92.00	93.00	29,610
05 Apr 24	93.00000 +0.50	94.00	92.00	92.50	2,155
04 Apr 24	92.50000 +0.00	92.59	92.00	92.50	2,357
03 Apr 24	92.50000 +0.00	92.65	91.30	92.50	3,869
02 Apr 24	92.50000 +0.00	92.50	91.30	92.50	3,387
28 Mar 24	92.50000 +0.00	92.65	92.50	92.50	535
27 Mar 24	92.50000 +0.00	92.80	91.30	92.50	2,128
26 Mar 24	92.50000 +0.00	92.50	91.30	92.50	13,931
25 Mar 24	92.50000 +0.00	92.80	91.30	92.50	120
22 Mar 24	92.50000 +0.00	92.75	91.30	92.50	22,670
21 Mar 24	92.50000 +0.00	92.50	91.55	92.50	24,620
20 Mar 24	92.50000 +0.00	92.80	91.53	92.50	19,495
19 Mar 24	92.50000 +0.00	92.89	91.53	92.50	612
18 Mar 24	92.50000 +1.50	92.89	91.50	92.50	573
15 Mar 24	91.00000 -1.50	92.95	91.00	92.50	24,428
14 Mar 24	92.50000 +0.00	95.00	91.36	92.50	64,500
13 Mar 24	92.50000 +0.50	94.00	90.50	92.00	35,682
12 Mar 24	92.00000 -0.50	93.00	91.00	92.50	12,702
11 Mar 24	92.50000 +5.50	94.00	86.03	87.00	134,660
08 Mar 24	87.00000 +0.50	87.00	85.50	86.50	29,952
07 Mar 24	86.50000 +1.00	86.50	84.75	85.50	6,161
06 Mar 24	85.50000 +0.00	87.00	84.42	85.50	27,874
05 Mar 24	85.50000 +0.00	86.23	84.35	85.50	8,993
04 Mar 24	85.50000 +0.00	86.25	84.30	85.50	10,818
01 Mar 24	85.50000 +0.00	86.25	84.15	85.50	13,345
29 Feb 24	85.50000 +0.00	87.00	84.25	85.50	7,342
28 Feb 24	85.50000 -2.50	89.88	85.10	88.00	43,341
27 Feb 24	88.00000 +1.00	89.00	86.00	87.00	30,844
26 Feb 24	87.00000 +0.50	87.96	85.33	86.50	25,023
23 Feb 24	86.50000 +0.00	86.50	84.00	86.50	5,373
22 Feb 24	86.50000 -1.00	88.80	84.00	87.50	3,405
21 Feb 24	87.50000 -0.50	88.64	86.00	88.00	11,920
20 Feb 24	88.00000 -2.50	90.64	88.00	90.50	32,848
19 Feb 24	90.50000 -3.50	94.25	88.25	94.00	34,690
16 Feb 24	94.00000 +0.00	94.60	93.00	94.00	40,340
15 Feb 24	94.00000 +0.50	95.00	92.09	93.50	199,011
14 Feb 24	93.50000 +0.00	94.30	93.50	93.50	1
13 Feb 24	93.50000 -0.50	93.50	92.20	93.50	3,007
12 Feb 24	94.00000 +0.00	94.00	92.12	94.00	49
09 Feb 24	94.00000 +0.00	94.30	92.12	94.00	72
08 Feb 24	94.00000 +0.00	94.50	93.13	94.00	6,045
07 Feb 24	94.00000 +0.50	96.50	93.00	93.50	51,672
06 Feb 24	93.50000 +0.00	94.50	93.00	93.50	14,156
05 Feb 24	93.50000 +0.00	95.00	92.93	93.50	21,255
02 Feb 24	93.50000 -2.50	96.00	92.25	96.00	33,122
01 Feb 24	96.00000 -0.50	97.80	95.88	96.00	6,036
31 Jan 24	96.50000 -1.00	99.00	93.60	97.00	42,472
30 Jan 24	97.50000 +0.50	97.50	95.88	97.00	15,624
29 Jan 24	97.00000 +0.50	98.48	95.88	97.00	16,402
26 Jan 24	96.50000 +0.00	98.00	96.50	96.50	29,128
25 Jan 24	96.50000 -0.50	99.00	95.26	97.00	25,384
24 Jan 24	97.00000 +4.00	99.00	93.61	93.61	54,392
23 Jan 24	93.00000 +6.00	95.97	91.50	91.50	121,660
22 Jan 24	87.00000 +3.50	89.50	83.10	83.50	45,471
19 Jan 24	83.50000 +1.00	85.90	82.00	82.50	53,997
18 Jan 24	82.50000 +0.00	82.50	81.00	82.50	28,060
17 Jan 24	82.50000 -0.50	83.00	81.31	83.00	48,721
16 Jan 24	83.00000 +0.00	83.20	83.00	83.00	24
15 Jan 24	83.00000 +0.00	83.30	82.10	83.00	9,989
12 Jan 24	83.00000 +0.00	83.00	82.15	83.00	1,200
11 Jan 24	83.00000 +0.00	83.25	82.15	83.00	1,886
10 Jan 24	83.00000 +0.00	83.38	82.00	83.00	2,244
09 Jan 24	83.00000 +0.00	83.50	82.15	83.00	8,541
08 Jan 24	83.00000 -3.00	86.00	82.00	86.00	23,837
05 Jan 24	86.00000 -1.50	88.50	84.00	87.50	37,656
04 Jan 24	87.50000 +4.00	89.80	84.90	84.90	42,352
03 Jan 24	83.50000 +0.00	85.00	82.30	83.50	6,629
02 Jan 24	83.50000 +2.50	83.90	80.86	81.00	89,709
28 Dec 23	81.00000 +0.00	81.00	80.87	81.00	4
27 Dec 23	81.00000 +0.00	81.00	80.01	81.00	415
22 Dec 23	81.00000 +0.00	81.78	81.00	81.00	17,000
21 Dec 23	81.00000 -1.00	82.00	80.00	82.00	33,500
20 Dec 23	82.00000 +0.00	82.35	82.00	82.35	9,560
19 Dec 23	82.00000 -1.50	82.13	81.00	82.13	17,612
18 Dec 23	83.50000 +0.00	83.50	82.00	83.50	60,777
15 Dec 23	83.50000 +0.00	83.50	82.15	83.50	6,270
13 Dec 23	83.50000 +0.00	83.50	82.13	83.50	278
12 Dec 23	83.50000 +0.00	83.50	82.13	83.50	200
11 Dec 23	83.50000 +0.00	83.50	82.13	83.50	253
07 Dec 23	83.50000 +0.00	83.50	82.10	83.50	10,000
06 Dec 23	83.50000 +0.00	83.50	83.35	83.50	179
05 Dec 23	83.50000 +0.00	83.50	82.10	83.00	2,195
04 Dec 23	83.50000 +0.00	83.50	82.10	83.50	10,955
01 Dec 23	83.50000 +0.00	83.50	82.10	83.50	27,321
30 Nov 23	83.50000 +0.00	84.00	82.00	83.50	28,681
29 Nov 23	83.50000 +0.00	83.84	83.50	83.50	3,564
27 Nov 23	83.50000 -1.00	83.50	82.00	83.50	500
24 Nov 23	84.50000 -0.50	84.50	82.00	84.50	3,574
23 Nov 23	85.00000 +0.00	85.00	83.01	85.00	2,537
21 Nov 23	85.00000 +0.00	85.00	83.01	85.00	386
20 Nov 23	85.00000 +0.00	85.00	83.00	85.00	3,433
17 Nov 23	85.00000 +2.00	85.00	82.10	83.00	24,557
16 Nov 23	83.00000 +0.00	83.00	82.02	83.00	58,969
15 Nov 23	83.00000 +0.50	83.70	82.30	82.50	25,504
14 Nov 23	82.50000 +0.00	82.50	81.00	82.50	1,193
10 Nov 23	82.50000 +0.00	83.76	81.81	82.50	6,055
09 Nov 23	82.50000 +0.00	82.50	81.72	82.50	300
08 Nov 23	82.50000 +0.00	83.50	81.00	82.50	12,815
06 Nov 23	82.50000 +0.00	83.49	82.50	82.50	11,026
02 Nov 23	82.50000 +0.00	83.49	81.56	82.50	6,473
01 Nov 23	82.50000 +0.00	83.49	82.50	82.50	179
31 Oct 23	82.50000 +0.00	83.93	82.50	82.50	23
30 Oct 23	82.50000 +0.00	82.50	81.50	82.50	75,000
24 Oct 23	82.50000 +0.00	83.52	81.30	82.50	5,400
23 Oct 23	82.50000 +0.00	83.70	82.50	82.50	1,120
20 Oct 23	82.50000 +0.00	82.50	81.30	82.50	11,401
19 Oct 23	82.50000 +0.00	82.50	81.03	82.50	13,599
18 Oct 23	82.50000 +0.00	83.85	81.20	82.50	5,215
17 Oct 23	82.50000 +0.00	82.50	81.20	82.50	2,651
16 Oct 23	82.50000 -0.50	83.80	81.00	82.00	47,628
13 Oct 23	83.00000 +0.00	83.00	81.00	83.00	50,566
12 Oct 23	83.00000 +0.00	84.40	83.00	83.00	3,466
11 Oct 23	83.00000 -4.50	88.80	82.50	87.50	34,681
10 Oct 23	87.50000 -3.00	91.50	86.20	90.50	26,512
09 Oct 23	90.50000 -1.00	93.00	89.03	91.50	32,546
06 Oct 23	91.50000 +6.50	92.00	82.25	85.00	51,762
05 Oct 23	85.00000 +0.00	85.00	82.25	85.00	136
04 Oct 23	85.00000 +0.50	87.40	83.00	84.50	68,576
03 Oct 23	84.50000 +0.00	84.50	82.00	84.50	80,199
02 Oct 23	84.50000 -1.00	86.70	84.50	85.50	41,280
29 Sep 23	85.50000 +4.00	86.00	81.00	81.50	66,861
28 Sep 23	81.50000 +0.00	81.50	80.50	81.50	1,223
27 Sep 23	81.50000 +0.00	81.50	80.15	81.50	2,500
26 Sep 23	81.50000 -0.50	83.00	80.45	82.00	36,991
25 Sep 23	82.00000 +0.00	82.00	81.30	82.00	3,943
22 Sep 23	82.00000 +0.00	82.00	81.30	82.00	304
21 Sep 23	82.00000 +0.00	83.00	81.00	82.00	25,000
20 Sep 23	82.00000 +0.00	82.25	81.30	82.00	1,760
19 Sep 23	82.00000 +0.00	82.25	81.30	82.00	165
18 Sep 23	82.00000 -0.50	83.00	81.30	82.50	12,878
15 Sep 23	82.50000 +0.50	83.00	81.00	82.00	96,554
14 Sep 23	82.00000 +0.00	82.00	81.50	82.00	6,899
13 Sep 23	82.00000 +0.00	83.00	81.01	82.00	81,240
12 Sep 23	82.00000 +2.50	83.00	79.20	82.00	61,642
11 Sep 23	79.50000 +0.00	79.50	79.00	79.50	1,468
08 Sep 23	79.50000 +1.00	81.00	78.00	78.50	14,242
07 Sep 23	78.50000 +1.50	79.72	77.35	78.00	11,241
06 Sep 23	77.00000 +0.00	77.86	77.00	77.00	234
04 Sep 23	77.00000 +0.00	77.89	76.35	77.00	7,016
01 Sep 23	77.00000 +0.00	77.94	77.00	77.00	32,501
31 Aug 23	77.00000 +0.00	77.00	76.00	77.00	6,653
30 Aug 23	77.00000 +0.00	77.94	77.00	77.00	1
29 Aug 23	77.00000 +0.00	77.94	77.00	77.00	1
25 Aug 23	77.00000 +0.00	77.00	76.00	77.00	1,232
24 Aug 23	77.00000 -1.00	77.00	76.00	77.00	10,407
23 Aug 23	78.00000 +0.00	80.00	76.00	78.00	10,525
22 Aug 23	78.00000 +0.00	78.90	78.00	78.00	13
21 Aug 23	78.00000 -0.50	78.00	76.00	78.00	16,088
18 Aug 23	78.50000 +0.00	78.50	76.60	78.50	7,471
17 Aug 23	78.50000 -0.50	81.00	76.60	79.00	44,576
16 Aug 23	79.00000 +4.00	79.00	77.45	77.45	3,564
15 Aug 23	75.00000 -4.50	78.00	75.00	78.00	38,306
11 Aug 23	79.50000 +0.00	80.89	76.50	79.50	13,176
10 Aug 23	79.50000 -1.50	80.00	78.75	80.00	13,800
09 Aug 23	81.00000 -1.00	82.60	78.20	82.00	11,855
08 Aug 23	82.00000 +0.00	82.00	80.00	82.00	5,438
04 Aug 23	82.00000 +0.00	83.50	80.10	82.00	6,479
03 Aug 23	82.00000 +0.00	83.90	82.00	82.00	15
02 Aug 23	82.00000 -0.50	83.50	80.80	82.50	15,209
01 Aug 23	82.50000 -0.50	84.00	82.50	83.00	23,459
31 Jul 23	83.00000 +1.00	84.00	81.44	82.00	22,463
28 Jul 23	82.00000 +3.00	83.00	79.00	79.00	66,548
27 Jul 23	79.00000 +2.50	80.00	77.50	77.50	86,126
26 Jul 23	76.50000 +0.00	76.50	72.00	76.50	500,000
25 Jul 23	76.50000 +0.00	76.50	75.15	76.50	100
24 Jul 23	76.50000 +0.00	76.50	75.15	76.50	2,896
20 Jul 23	76.50000 +0.00	77.99	76.50	76.50	5,025
19 Jul 23	76.50000 +0.00	76.50	75.00	76.50	23,621
14 Jul 23	76.50000 +0.00	76.50	75.50	76.50	2,079
13 Jul 23	76.50000 -1.00	77.00	75.50	77.00	5,028
07 Jul 23	77.50000 +0.00	77.50	77.15	77.50	2,000
06 Jul 23	77.50000 -0.50	77.50	75.50	77.50	10,000
05 Jul 23	78.00000 +0.00	78.00	77.94	78.00	192
04 Jul 23	78.00000 +0.00	78.00	77.40	78.00	15,420
03 Jul 23	78.00000 +0.00	78.00	77.60	78.00	455
30 Jun 23	78.00000 +0.00	78.91	78.00	78.00	2,631
29 Jun 23	78.00000 +0.00	78.30	78.00	78.00	20,057
27 Jun 23	78.00000 +3.00	79.00	77.00	77.00	29,804
26 Jun 23	75.00000 +0.00	75.40	75.00	75.00	10,000
23 Jun 23	75.00000 +0.00	75.40	74.50	75.00	3,630
21 Jun 23	75.00000 -2.00	77.00	74.00	77.00	22,271
20 Jun 23	77.00000 +0.00	77.00	76.10	77.00	85
19 Jun 23	77.00000 +0.00	77.00	76.10	77.00	8,434
16 Jun 23	77.00000 +0.00	77.50	77.00	77.00	2,556
15 Jun 23	77.00000 -1.00	77.00	75.21	77.00	15,527
14 Jun 23	78.00000 -2.00	78.84	76.00	78.84	13,522
13 Jun 23	80.00000 +0.00	80.00	79.40	80.00	1,551
12 Jun 23	80.00000 -1.50	80.00	78.00	80.00	44,088
07 Jun 23	81.50000 +0.00	81.97	79.55	81.50	11,481
06 Jun 23	81.50000 +0.00	81.97	81.50	81.50	5,671
05 Jun 23	81.50000 +0.00	81.97	81.50	81.50	2,803
30 May 23	81.50000 +0.00	81.99	80.00	81.50	6,079
24 May 23	81.50000 -0.50	81.50	80.20	81.50	4,000
19 May 23	82.00000 +0.00	82.00	80.20	82.00	19,734
17 May 23	82.00000 +0.00	83.90	81.30	82.00	1,408
16 May 23	82.00000 +0.00	83.92	81.30	82.00	8,209
15 May 23	82.00000 +1.50	83.99	80.00	80.50	61,415
12 May 23	80.50000 +0.00	82.00	80.30	80.50	7,550
11 May 23	80.50000 +0.00	81.97	80.30	80.50	5,336
10 May 23	80.50000 +0.00	81.97	80.50	80.50	12,756
09 May 23	80.50000 +0.50	81.90	79.75	80.00	13,377
04 May 23	80.00000 +0.50	81.00	79.50	79.50	12,441
03 May 23	79.50000 +0.00	79.90	79.50	79.50	187
02 May 23	79.50000 +0.00	79.50	79.00	79.50	68,500
28 Apr 23	79.50000 +0.00	80.00	79.50	79.50	43,013
27 Apr 23	79.50000 +0.50	79.50	79.25	79.25	5
26 Apr 23	79.00000 +0.00	79.00	78.00	79.00	999
25 Apr 23	79.00000 -0.50	80.00	78.00	79.50	149,512
21 Apr 23	79.50000 +0.00	80.00	79.10	79.50	40,201
19 Apr 23	79.50000 +0.00	79.80	79.10	79.50	890
17 Apr 23	79.50000 +0.50	79.80	78.35	79.00	10,638
14 Apr 23	79.00000 +0.00	79.80	79.00	79.00	845
13 Apr 23	79.00000 +0.00	80.00	78.20	79.00	18,404
12 Apr 23	79.00000 +1.00	79.00	77.20	78.00	10,864
11 Apr 23	78.00000 +0.00	78.00	77.00	78.00	16,866
06 Apr 23	78.00000 +0.00	79.00	77.00	78.00	244,380
05 Apr 23	78.00000 +0.00	78.50	78.00	78.00	191
04 Apr 23	78.00000 +0.00	78.00	77.50	78.00	252,103
03 Apr 23	78.00000 +0.60	78.00	77.02	78.00	50,644
30 Mar 23	77.40000 -0.10	78.00	77.00	77.50	734,684
28 Mar 23	77.50000 +1.50	80.00	76.50	76.50	215,998
27 Mar 23	76.00000 +0.00	77.00	76.00	76.00	12
24 Mar 23	76.00000 +0.00	76.00	74.65	76.00	27,986
21 Mar 23	76.00000 +0.00	76.92	75.00	76.00	13,259
20 Mar 23	76.00000 +0.00	77.60	74.80	76.00	2,683
17 Mar 23	76.00000 +0.00	76.00	74.75	76.00	15,910
15 Mar 23	76.00000 +1.00	77.70	74.65	75.00	19,681
14 Mar 23	75.00000 +0.00	75.00	74.50	75.00	2,276
13 Mar 23	75.00000 +0.00	76.00	74.17	75.00	57,463
10 Mar 23	75.00000 -0.50	75.00	74.17	75.00	14,811
09 Mar 23	75.50000 +0.00	76.50	74.15	75.50	33,478
08 Mar 23	75.50000 +0.00	75.50	74.13	75.50	16,638
07 Mar 23	75.50000 +0.00	75.50	74.13	75.50	100
06 Mar 23	75.50000 +0.00	76.00	75.50	75.50	4,275
03 Mar 23	75.50000 -1.50	76.00	75.00	76.00	8,183
02 Mar 23	77.00000 -1.00	77.00	76.00	77.00	1,951
01 Mar 23	78.00000 +0.00	78.60	76.55	78.00	12,504
28 Feb 23	78.00000 +0.00	78.70	78.00	78.00	8,894
27 Feb 23	78.00000 +1.00	78.00	75.79	77.00	8,654
23 Feb 23	77.00000 -1.00	78.89	75.00	77.50	36,693
22 Feb 23	78.00000 -3.50	81.40	77.00	81.40	26,582
21 Feb 23	81.50000 -1.50	81.50	80.00	81.50	18,160
20 Feb 23	83.00000 +0.00	83.90	81.00	83.00	23,057
16 Feb 23	83.00000 +0.00	83.00	81.00	83.00	20,000
15 Feb 23	83.00000 +0.00	84.45	81.04	83.00	4,932
14 Feb 23	83.00000 +0.00	84.45	81.80	83.00	25,671
13 Feb 23	83.00000 +0.50	85.00	82.13	82.50	16,352
10 Feb 23	82.50000 +0.00	82.50	81.55	82.50	2,796
09 Feb 23	82.50000 +3.50	82.50	80.00	80.00	39,500
08 Feb 23	79.00000 +0.00	80.00	78.82	79.00	57,665
07 Feb 23	79.00000 +0.00	79.10	79.00	79.00	3,000
06 Feb 23	79.00000 +0.00	79.45	79.00	79.00	10,531
03 Feb 23	79.00000 +3.50	81.00	76.25	76.25	65,423
02 Feb 23	75.50000 +1.50	76.97	75.00	75.00	15,688
01 Feb 23	74.00000 +0.00	75.00	73.92	73.92	8,819
31 Jan 23	74.00000 +1.00	75.00	72.10	72.50	28,841
30 Jan 23	73.00000 +1.50	73.00	71.55	71.55	94,119
27 Jan 23	71.50000 +1.00	72.40	70.00	70.50	8,447
26 Jan 23	70.50000 +1.00	71.70	69.70	69.70	16,750
25 Jan 23	69.50000 -2.00	70.81	69.50	70.81	20,693
24 Jan 23	71.50000 +3.00	73.00	70.00	70.00	55,487
19 Jan 23	68.50000 +0.00	69.60	68.50	68.50	368
18 Jan 23	68.50000 +0.00	69.60	67.00	68.50	8,613
17 Jan 23	68.50000 +0.00	68.50	67.00	68.50	54,084
13 Jan 23	68.50000 +0.00	69.70	67.00	68.50	45,228
12 Jan 23	68.50000 +0.50	70.00	68.50	68.50	23,000
10 Jan 23	68.00000 +0.00	68.00	66.56	68.00	3,501
09 Jan 23	68.00000 +0.00	68.00	67.00	68.00	991
06 Jan 23	68.00000 +0.00	68.50	66.44	68.00	3,702
05 Jan 23	68.00000 -0.50	68.00	66.24	68.00	19,957
04 Jan 23	68.50000 +0.00	68.80	66.10	68.50	55,179
03 Jan 23	68.50000 +0.00	68.50	66.10	68.50	22,494
30 Dec 22	68.50000 +0.00	69.40	68.50	68.50	9,000
23 Dec 22	68.50000 -0.50	69.30	68.50	69.00	3,000
22 Dec 22	69.00000 +0.00	69.00	68.00	69.00	5,023
21 Dec 22	69.00000 +0.00	69.40	69.00	69.00	72
20 Dec 22	69.00000 -1.00	70.00	68.20	69.00	15,564
19 Dec 22	70.00000 +1.00	70.00	68.20	69.00	32,481
16 Dec 22	69.00000 -1.50	69.00	68.00	69.00	16,000
15 Dec 22	70.50000 -0.50	70.50	70.00	70.50	13,101
14 Dec 22	71.00000 +0.00	71.00	70.00	71.00	2,769
13 Dec 22	71.00000 +0.00	71.00	70.00	71.00	3,000
12 Dec 22	71.00000 -0.50	71.50	70.00	71.50	324,766
09 Dec 22	71.50000 +0.00	71.80	71.50	71.50	80,838
08 Dec 22	71.50000 +0.00	71.80	71.50	71.50	1,500
07 Dec 22	71.50000 +0.00	71.80	71.50	71.50	208
06 Dec 22	71.50000 -0.50	71.50	70.03	71.50	37,500
02 Dec 22	72.00000 +0.00	72.00	70.50	72.00	3,699
01 Dec 22	72.00000 +2.00	72.50	70.00	71.50	24,278
30 Nov 22	70.00000 +0.00	70.00	69.56	70.00	55,622
28 Nov 22	70.00000 +0.00	70.00	69.55	70.00	37,102
25 Nov 22	70.00000 -1.50	70.00	69.51	70.00	50,000
24 Nov 22	71.50000 +0.00	72.25	69.00	71.50	7,000
23 Nov 22	71.50000 +0.00	72.25	69.20	71.50	8,745
22 Nov 22	71.50000 +0.00	71.50	69.00	71.50	8,077
21 Nov 22	71.50000 +0.00	71.50	69.50	71.50	1,035
18 Nov 22	71.50000 +0.00	71.50	68.00	71.50	204,878
17 Nov 22	71.50000 +0.00	73.00	71.50	71.50	713
16 Nov 22	71.50000 +0.00	73.00	71.50	71.50	68
15 Nov 22	71.50000 +1.00	73.00	69.80	70.50	6,674
14 Nov 22	70.50000 +0.00	72.75	69.65	70.50	8,317
11 Nov 22	70.50000 +0.50	72.50	70.50	70.50	2,500
10 Nov 22	70.00000 +3.50	72.00	66.50	66.50	141,500
08 Nov 22	66.50000 +0.00	67.70	66.50	66.50	25,847
07 Nov 22	66.50000 +0.00	67.00	66.50	66.50	33,456
04 Nov 22	66.50000 +0.00	68.00	65.00	66.50	12,397
03 Nov 22	66.50000 +0.00	66.50	65.00	66.50	2,500
02 Nov 22	66.50000 +0.00	67.37	65.50	66.50	7,459
01 Nov 22	66.50000 +0.00	67.50	66.50	66.50	25,000
31 Oct 22	66.50000 +0.00	66.50	66.40	66.50	1,500
28 Oct 22	66.50000 +0.50	66.50	66.40	66.50	100
27 Oct 22	66.00000 -0.50	66.00	62.00	66.00	97,284
26 Oct 22	66.50000 +0.00	68.00	65.99	66.50	3,443
25 Oct 22	66.50000 +0.00	66.50	65.00	66.50	20,000
24 Oct 22	66.50000 +0.00	66.50	65.99	66.50	10,000
21 Oct 22	66.50000 +0.00	66.50	65.10	66.50	12,000
19 Oct 22	66.50000 +0.00	67.88	66.50	66.50	152
17 Oct 22	66.50000 +0.50	67.88	66.00	66.00	6,011
14 Oct 22	66.00000 +0.00	66.00	66.00	66.00	716
12 Oct 22	66.00000 +1.00	66.76	66.00	66.00	301
11 Oct 22	65.00000 +0.00	65.90	65.00	65.00	570
10 Oct 22	65.00000 +1.50	65.00	64.19	64.19	25,783
07 Oct 22	63.50000 -4.50	64.13	62.00	64.13	51,369
06 Oct 22	68.00000 +0.50	69.90	66.44	67.50	7,714
05 Oct 22	67.50000 +0.00	69.00	67.50	67.50	217
04 Oct 22	67.50000 +0.00	69.00	66.78	67.50	3,552
03 Oct 22	67.50000 -2.50	67.50	67.00	67.00	8,514
30 Sep 22	70.00000 +4.50	70.00	66.85	66.85	23,650
29 Sep 22	65.50000 -0.50	67.00	62.00	66.00	75,809
28 Sep 22	66.00000 -3.50	67.00	65.00	67.00	11,790
26 Sep 22	69.50000 +1.30	69.50	68.00	69.50	2,282
23 Sep 22	68.20000 -1.80	69.00	68.20	69.00	3,934
22 Sep 22	70.00000 +0.00	70.00	68.00	70.00	20,300
21 Sep 22	70.00000 -1.00	70.66	69.00	70.66	75,808
20 Sep 22	71.00000 +0.00	71.00	70.00	71.00	30,141
16 Sep 22	71.00000 +0.00	71.00	70.00	71.00	30,012
14 Sep 22	71.00000 +0.00	71.00	70.00	71.00	149,276
13 Sep 22	71.00000 +0.50	71.00	70.00	71.00	209,770
12 Sep 22	70.50000 -0.50	70.70	70.00	70.70	80,751
09 Sep 22	71.00000 +0.00	71.00	70.03	71.00	18,221
08 Sep 22	71.00000 +0.00	71.00	70.03	71.00	6,000
07 Sep 22	71.00000 +0.00	71.00	70.03	71.00	2,474
06 Sep 22	71.00000 +0.00	71.00	70.03	71.00	10,005
02 Sep 22	71.00000 +0.00	71.00	70.03	71.00	442,539
01 Sep 22	71.00000 +0.00	71.00	70.03	71.00	5,709
31 Aug 22	71.00000 +0.00	71.00	70.03	71.00	405
30 Aug 22	71.00000 +0.00	71.00	70.03	71.00	59,084
26 Aug 22	71.00000 +1.00	71.00	71.00	71.00	3
25 Aug 22	70.00000 -1.00	70.00	70.00	70.00	26,906
24 Aug 22	71.00000 +0.00	71.00	70.03	71.00	928,609
23 Aug 22	71.00000 +0.00	71.00	70.00	71.00	200
22 Aug 22	71.00000 +0.00	71.00	70.69	71.00	127
19 Aug 22	71.00000 +0.00	71.00	70.69	71.00	1,500
18 Aug 22	71.00000 +0.00	71.00	70.03	71.00	2,000
17 Aug 22	71.00000 +0.00	71.00	70.03	71.00	2,932
16 Aug 22	71.00000 +0.00	71.00	70.02	71.00	1,486
15 Aug 22	71.00000 +0.00	71.00	70.00	71.00	962
12 Aug 22	71.00000 +0.00	71.00	70.90	71.00	1,187
09 Aug 22	71.00000 +0.00	71.10	70.00	71.00	23,133
08 Aug 22	71.00000 -1.00	71.00	70.25	71.00	25,000
05 Aug 22	72.00000 +2.00	72.00	70.00	70.00	37,933
04 Aug 22	70.00000 +0.00	71.60	69.50	70.00	9,516
03 Aug 22	70.00000 +0.00	71.60	69.50	70.00	11,709
02 Aug 22	70.00000 +0.00	71.00	70.00	70.00	3,500
01 Aug 22	70.00000 +0.00	70.00	69.50	70.00	108
29 Jul 22	70.00000 +0.50	70.55	68.72	69.50	8,906
28 Jul 22	69.50000 +0.50	69.80	68.14	69.00	510,785
27 Jul 22	69.00000 -1.00	69.75	67.00	69.75	63,760
26 Jul 22	70.00000 +0.00	71.00	68.33	70.00	2,577,640
25 Jul 22	70.00000 -1.00	71.00	68.42	71.00	185,610
22 Jul 22	71.00000 +0.00	71.00	68.33	71.00	6,577
21 Jul 22	71.00000 +2.50	71.00	68.00	68.50	30,000
20 Jul 22	68.50000 -2.50	70.00	67.13	70.00	550,329
19 Jul 22	71.00000 +0.00	71.00	70.50	71.00	4,255
18 Jul 22	71.00000 -0.50	71.00	70.00	71.00	25,000
15 Jul 22	71.50000 +0.00	71.50	70.88	71.50	6,000
14 Jul 22	71.50000 +0.00	71.50	71.50	71.50	650,000
12 Jul 22	71.50000 +0.00	71.50	70.90	71.50	464
08 Jul 22	71.50000 +0.00	71.50	70.13	71.50	408
06 Jul 22	71.50000 -1.50	72.25	71.50	72.25	207
05 Jul 22	73.00000 +0.00	73.00	71.00	73.00	600
30 Jun 22	73.00000 -2.00	75.90	70.00	74.50	12,927
29 Jun 22	75.00000 +0.00	75.00	73.30	75.00	2,603
28 Jun 22	75.00000 +0.00	76.00	75.00	75.00	425
27 Jun 22	75.00000 +2.00	76.20	73.98	73.98	37,832
24 Jun 22	73.00000 +0.50	73.00	72.00	72.50	2,126
23 Jun 22	72.50000 +1.00	72.98	71.80	71.80	24,392
22 Jun 22	71.50000 -4.00	74.70	70.00	74.70	25,283
21 Jun 22	75.50000 +0.00	75.50	73.00	75.50	5,142
20 Jun 22	75.50000 -2.00	79.25	73.00	77.50	27,077
17 Jun 22	77.50000 -3.00	80.00	77.20	80.00	5,500
16 Jun 22	80.50000 -0.50	80.50	78.72	80.50	15,185
15 Jun 22	81.00000 -0.50	81.50	81.00	81.50	495
14 Jun 22	81.50000 -1.00	81.50	81.00	81.50	565
13 Jun 22	82.50000 -3.00	85.50	80.50	85.50	22,293
10 Jun 22	85.50000 -1.00	86.40	84.00	86.40	129,192
09 Jun 22	86.50000 +0.00	86.50	85.18	86.50	1,143
07 Jun 22	86.50000 +0.00	86.50	85.06	86.50	26,978
06 Jun 22	86.50000 -0.50	87.76	85.00	87.00	40,006
01 Jun 22	87.00000 -2.00	89.40	86.13	89.00	27,668
31 May 22	89.00000 +0.00	89.50	89.00	89.00	500
30 May 22	89.00000 +0.00	89.00	88.65	89.00	6,922
27 May 22	89.00000 +0.00	89.00	88.50	89.00	287
26 May 22	89.00000 +0.50	89.52	88.50	88.50	18,138
25 May 22	88.50000 -0.50	88.50	87.75	88.50	20,768
24 May 22	89.00000 +0.00	90.00	89.00	89.00	775
20 May 22	89.00000 -0.50	91.00	88.30	89.50	13,750
19 May 22	89.50000 -3.00	90.00	88.00	90.00	15,500
18 May 22	92.50000 +0.00	92.90	92.00	92.50	11,257
16 May 22	92.50000 +2.50	94.00	92.00	92.00	25,735
13 May 22	90.00000 +3.00	92.00	88.40	88.40	26,837
12 May 22	87.00000 -3.50	89.50	85.80	89.50	28,368
11 May 22	90.50000 +0.50	92.00	88.60	90.00	24,240
09 May 22	90.00000 -1.50	91.90	88.00	91.50	18,500
06 May 22	91.50000 +0.00	91.90	90.22	91.50	7,646
05 May 22	91.50000 -0.50	92.00	90.00	92.00	24,539
04 May 22	92.00000 -1.50	94.00	90.04	93.50	14,984
03 May 22	93.50000 -2.50	94.15	93.00	94.15	21,654
29 Apr 22	96.00000 +0.00	96.00	94.00	96.00	3,056
28 Apr 22	96.00000 +1.50	98.00	95.90	95.90	8,800
27 Apr 22	94.50000 +0.00	96.00	94.00	94.50	22,200
26 Apr 22	94.50000 -0.50	96.60	93.00	95.00	32,750
25 Apr 22	95.00000 -4.00	99.00	94.10	99.00	27,368
22 Apr 22	99.00000 -0.50	101.44	98.13	99.50	6,605
21 Apr 22	99.50000 -1.50	101.44	99.50	101.44	7,550
20 Apr 22	101.00000 +2.50	104.00	100.53	100.53	26,596
19 Apr 22	98.50000 +0.00	104.00	96.96	98.50	57,464
14 Apr 22	98.50000 +1.00	102.00	98.50	98.50	4,886
13 Apr 22	97.50000 +2.50	100.00	96.00	96.00	12,570
12 Apr 22	95.00000 +1.50	98.00	93.50	93.50	14,885
11 Apr 22	93.50000 +0.00	96.86	93.10	93.50	29,416
08 Apr 22	93.50000 +0.00	98.72	92.60	93.50	55,789
07 Apr 22	93.50000 +0.00	93.50	92.60	93.50	6,834
06 Apr 22	93.50000 +0.00	94.90	91.75	93.50	53,083
05 Apr 22	93.50000 +1.00	94.75	91.00	92.50	70,586
04 Apr 22	92.50000 -1.50	100.00	90.00	93.50	53,484
01 Apr 22	94.00000 -7.00	100.01	93.00	100.01	51,097
31 Mar 22	101.00000 +0.50	104.70	100.00	102.50	42,455
30 Mar 22	100.50000 +0.00	103.00	98.64	100.00	17,796
29 Mar 22	100.50000 -3.00	104.99	100.00	103.00	26,554
25 Mar 22	103.50000 +1.00	105.00	102.49	102.50	24,123
24 Mar 22	102.50000 +0.00	105.00	102.50	102.50	5,000
23 Mar 22	102.50000 +1.00	104.75	102.50	102.50	2,459
22 Mar 22	101.50000 -2.50	102.00	100.25	102.00	76,416
21 Mar 22	104.00000 -1.00	105.80	103.36	105.00	16,555
18 Mar 22	105.00000 +7.50	107.50	99.90	99.90	43,022
17 Mar 22	97.50000 +1.00	99.90	97.50	97.50	5,642
16 Mar 22	96.50000 -1.00	99.90	95.00	97.50	24,394
15 Mar 22	97.50000 -2.50	98.85	96.65	98.85	6,891
14 Mar 22	100.00000 +6.50	102.00	91.65	93.50	34,843
11 Mar 22	93.50000 +3.50	94.95	90.90	90.90	34,000
10 Mar 22	90.00000 +0.00	90.00	90.00	90.00	2,500
09 Mar 22	90.00000 +6.50	92.00	84.90	84.90	47,863
08 Mar 22	83.50000 +0.00	83.50	82.39	83.50	200
07 Mar 22	83.50000 -4.50	86.00	83.25	86.00	27,750
04 Mar 22	88.00000 -2.00	88.04	86.00	88.04	103,469
03 Mar 22	90.00000 +0.00	90.00	88.10	90.00	48,658
02 Mar 22	90.00000 +0.00	90.00	88.50	90.00	20,197
01 Mar 22	90.00000 +0.00	90.00	89.53	90.00	2,501
28 Feb 22	90.00000 -1.00	90.26	89.05	90.26	11,032
25 Feb 22	91.00000 +1.00	91.70	88.00	90.00	33,997
24 Feb 22	90.00000 -8.00	96.00	85.75	94.00	102,557
22 Feb 22	98.00000 +0.00	98.00	96.00	98.00	2,773
21 Feb 22	98.00000 +0.00	100.00	98.00	98.00	500
18 Feb 22	98.00000 +0.00	98.00	96.20	98.00	30,000
17 Feb 22	98.00000 -1.00	98.05	98.00	98.05	4,600
16 Feb 22	99.00000 +2.50	99.90	97.50	97.50	13,343
15 Feb 22	96.50000 +0.50	98.00	94.00	96.00	39,488
14 Feb 22	96.00000 -2.50	98.70	95.00	98.50	15,814
11 Feb 22	98.50000 +0.00	98.50	97.00	98.50	160,800
10 Feb 22	98.50000 +0.00	98.50	97.30	98.50	2,683
09 Feb 22	98.50000 -0.50	99.00	98.05	99.00	2,849
08 Feb 22	99.00000 +2.50	100.90	95.21	96.50	36,212
07 Feb 22	96.50000 -1.00	97.90	95.02	97.50	23,152
04 Feb 22	97.50000 +0.00	98.29	96.00	97.50	20,969
03 Feb 22	97.50000 -2.50	98.37	95.00	98.37	21,655
02 Feb 22	100.00000 -4.00	104.25	98.50	104.00	110,710
01 Feb 22	104.00000 +8.00	105.80	96.98	96.98	100,156
31 Jan 22	96.00000 +2.00	97.00	92.30	94.00	48,024
28 Jan 22	94.00000 +0.00	94.98	92.00	94.00	9,903
27 Jan 22	94.00000 -2.50	96.00	90.00	95.50	45,081
26 Jan 22	96.50000 +1.50	96.65	95.00	96.50	18,153
25 Jan 22	95.00000 +0.50	100.00	95.00	97.50	45,728
24 Jan 22	94.50000 -1.50	97.00	92.05	97.00	36,887
21 Jan 22	96.00000 -4.50	99.05	95.04	99.05	30,763
20 Jan 22	100.50000 -1.00	101.46	98.00	101.46	16,500
19 Jan 22	101.50000 -1.00	103.00	100.00	102.50	20,296
18 Jan 22	102.50000 +0.50	103.50	100.10	102.00	6,605
17 Jan 22	102.00000 -0.50	102.35	100.55	102.35	12,158
14 Jan 22	102.50000 -1.00	105.00	102.00	103.50	12,415
13 Jan 22	103.50000 -6.00	110.00	102.60	110.00	58,087
12 Jan 22	109.50000 +11.50	111.00	97.00	98.00	119,017
11 Jan 22	98.00000 +3.00	99.40	93.80	95.00	124,560
10 Jan 22	95.00000 -0.50	97.70	94.00	95.50	68,270
07 Jan 22	95.50000 +2.00	98.80	94.00	94.00	71,742
06 Jan 22	93.50000 +1.50	94.00	93.50	93.50	4,000
05 Jan 22	92.00000 +0.50	93.00	90.00	91.50	65,978
04 Jan 22	91.50000 -0.50	92.70	90.00	92.00	98,045
31 Dec 21	92.00000 +0.00	92.00	90.00	92.00	3,793
30 Dec 21	92.00000 -1.00	93.00	90.00	93.00	19,803
29 Dec 21	93.00000 -0.50	94.25	92.00	93.50	54,717
24 Dec 21	93.50000 +0.00	94.36	93.50	93.50	11,033
23 Dec 21	93.50000 +0.00	93.50	93.00	93.50	791
22 Dec 21	93.50000 +1.00	94.25	92.00	92.50	12,781
21 Dec 21	92.50000 +1.00	93.28	90.50	91.50	426
20 Dec 21	91.50000 -2.00	94.99	90.15	92.50	31,740
17 Dec 21	93.50000 +0.00	93.50	92.00	93.50	36,512
16 Dec 21	93.50000 +0.00	93.50	93.29	93.50	15,709
15 Dec 21	93.50000 +0.00	93.50	92.00	93.50	27,980
14 Dec 21	93.50000 +1.50	93.70	91.50	92.00	76,078
13 Dec 21	92.00000 -7.50	98.00	91.00	98.00	64,737
09 Dec 21	99.50000 +0.00	99.80	98.00	99.50	302,467
08 Dec 21	99.50000 +0.00	99.80	99.50	99.50	2,000
07 Dec 21	99.50000 -1.50	100.00	98.00	100.00	42,021
06 Dec 21	101.00000 +0.00	101.90	100.00	101.00	3,004
03 Dec 21	101.00000 -2.00	101.56	98.50	99.00	7,064,165
02 Dec 21	103.00000 +1.50	103.00	97.08	101.50	27,562
01 Dec 21	101.50000 +0.00	101.50	101.50	101.50	10,911
30 Nov 21	101.50000 +0.00	101.50	100.06	101.50	2,113
29 Nov 21	101.50000 +0.50	102.00	99.50	101.00	27,245
26 Nov 21	101.00000 -3.50	103.00	99.19	103.00	28,963
25 Nov 21	104.50000 +0.00	105.90	104.50	104.50	5
24 Nov 21	104.50000 +0.00	106.10	102.25	104.50	11,798
23 Nov 21	104.50000 +0.00	106.25	102.00	104.50	10,469
22 Nov 21	104.50000 -2.50	106.90	102.00	106.90	15,638
19 Nov 21	107.00000 -1.00	107.00	106.22	107.00	326
18 Nov 21	108.00000 +0.00	108.00	106.90	108.00	50,434
17 Nov 21	108.00000 +0.00	110.00	106.89	108.00	6,131
16 Nov 21	108.00000 +0.00	108.95	106.88	108.00	2,100
15 Nov 21	108.00000 +0.00	110.00	106.75	108.00	7,334
12 Nov 21	108.00000 +1.50	109.20	106.20	106.50	30,266
11 Nov 21	106.50000 -0.50	107.00	106.50	106.50	5,150
10 Nov 21	107.00000 +0.00	107.00	104.70	105.50	16,293
09 Nov 21	107.00000 -3.50	109.00	105.00	109.00	57,360
08 Nov 21	110.50000 +0.00	113.00	108.00	110.50	6,450
05 Nov 21	110.50000 +0.50	111.60	110.00	110.00	15,806
04 Nov 21	110.00000 +0.00	110.00	108.00	110.00	67,980
03 Nov 21	110.00000 +0.00	110.90	108.00	110.00	1,960
02 Nov 21	110.00000 +1.50	110.00	107.80	108.50	118,356
01 Nov 21	108.50000 -1.00	110.70	105.00	109.50	76,423
29 Oct 21	109.50000 +0.00	109.90	109.50	109.50	2,900
28 Oct 21	109.50000 +0.00	110.00	108.20	109.50	16,041
27 Oct 21	109.50000 +0.00	110.00	108.00	109.50	1,219
26 Oct 21	109.50000 -1.50	111.59	108.00	111.00	12,177
25 Oct 21	111.00000 -1.00	112.79	110.00	112.00	12,470
22 Oct 21	112.00000 +1.00	112.88	111.80	112.00	3,201
21 Oct 21	111.00000 +1.50	111.20	107.00	109.50	122,198
20 Oct 21	109.50000 -4.00	113.45	106.00	113.45	71,000
19 Oct 21	113.50000 +0.00	113.50	111.25	113.50	76,101
18 Oct 21	113.50000 +0.00	113.50	111.00	113.50	186,277
15 Oct 21	113.50000 +0.00	113.70	113.50	113.50	1,939
14 Oct 21	113.50000 +0.00	113.90	111.75	113.50	18,500
13 Oct 21	113.50000 +0.00	113.75	111.25	113.50	17,832
12 Oct 21	113.50000 +0.00	113.98	113.50	113.50	1,744
11 Oct 21	113.50000 -2.50	115.00	112.00	115.00	29,786
08 Oct 21	116.00000 +0.00	117.80	115.00	116.00	15,128
07 Oct 21	116.00000 +2.50	117.00	111.00	113.50	20,984
06 Oct 21	113.50000 -3.00	117.49	111.00	116.50	102,587
05 Oct 21	116.50000 +0.00	117.49	115.00	116.50	10,294
04 Oct 21	116.50000 -2.00	120.11	115.00	118.50	42,546
01 Oct 21	118.50000 +0.00	119.74	117.00	118.00	68,876
30 Sep 21	118.50000 -4.50	121.90	117.00	121.90	43,011
29 Sep 21	123.00000 -1.00	123.00	123.00	123.00	7,105
28 Sep 21	124.00000 +0.00	124.30	123.00	124.00	28,140
27 Sep 21	124.00000 +0.50	124.40	123.10	124.00	11,365
24 Sep 21	123.50000 -5.00	127.00	123.00	127.00	45,902
23 Sep 21	128.50000 +0.50	129.00	125.00	128.00	154,725
22 Sep 21	128.00000 +1.00	129.20	127.00	128.00	230,722
21 Sep 21	127.00000 -0.50	129.71	126.51	127.50	123,367
20 Sep 21	127.50000 -0.50	128.90	126.00	128.00	41,967
17 Sep 21	128.00000 +3.50	132.00	122.10	124.50	127,671
16 Sep 21	124.50000 -9.00	132.75	123.00	132.75	90,458
15 Sep 21	133.50000 -12.00	138.92	132.06	138.92	284,006
14 Sep 21	145.50000 +2.50	146.58	140.00	143.00	97,791
13 Sep 21	143.00000 +0.00	143.75	142.15	143.00	25,199
10 Sep 21	143.00000 +0.00	143.25	142.10	143.00	257
09 Sep 21	143.00000 +0.00	143.00	142.10	143.00	2,000
08 Sep 21	143.00000 -3.00	146.50	142.00	146.00	27,259
07 Sep 21	146.00000 +0.50	147.00	145.71	145.71	53,176
06 Sep 21	145.50000 -0.50	147.00	144.00	146.00	49,927
03 Sep 21	146.00000 +10.50	146.90	137.00	137.00	71,030
02 Sep 21	135.50000 +3.00	136.97	133.00	133.00	33,159
01 Sep 21	132.50000 +3.50	134.00	130.00	130.00	40,672
31 Aug 21	129.00000 +1.00	129.90	127.00	128.00	19,411
27 Aug 21	128.00000 +0.00	131.00	126.80	128.00	8,600
26 Aug 21	128.00000 +2.00	130.00	127.00	127.00	27,682
25 Aug 21	126.00000 -0.50	128.00	126.00	126.00	19,167
24 Aug 21	126.50000 +0.00	127.85	125.45	126.50	8,182
23 Aug 21	126.50000 +3.00	127.70	123.00	123.50	43,013
20 Aug 21	123.50000 -4.50	127.10	123.00	127.10	25,524
19 Aug 21	128.00000 +0.00	128.96	126.00	128.00	8,618
18 Aug 21	128.00000 -3.00	132.00	126.25	131.00	47,934
17 Aug 21	131.00000 -0.50	132.90	130.00	131.50	21,731
16 Aug 21	131.50000 -1.00	131.50	131.36	131.50	8,153
13 Aug 21	132.50000 -0.50	133.31	131.00	133.00	28,091
12 Aug 21	133.00000 +0.00	134.40	131.60	133.00	9,783
11 Aug 21	133.00000 +0.00	133.50	131.00	133.00	24,932
10 Aug 21	133.00000 -1.50	134.07	130.67	134.07	39,157
09 Aug 21	134.50000 -1.50	135.00	131.00	135.00	32,508
06 Aug 21	136.00000 -0.50	137.40	135.00	136.50	25,361
05 Aug 21	136.50000 +0.00	137.40	135.51	136.50	6,501
04 Aug 21	136.50000 +0.00	139.00	135.15	136.50	11,620
03 Aug 21	136.50000 +0.00	136.90	135.00	136.50	28,968
02 Aug 21	136.50000 -0.50	137.50	135.44	137.00	16,559
30 Jul 21	137.00000 -1.00	139.00	136.00	137.50	41,036
29 Jul 21	138.00000 +3.00	144.00	137.00	137.00	62,381
28 Jul 21	135.00000 +3.00	138.00	133.00	133.00	51,803
27 Jul 21	132.00000 +0.00	132.98	132.00	132.00	2,381
26 Jul 21	132.00000 +0.00	133.00	132.00	132.00	7,269
23 Jul 21	132.00000 +0.00	134.00	131.40	132.00	52,658
22 Jul 21	132.00000 +0.00	132.66	132.00	132.00	6,000
21 Jul 21	132.00000 +0.00	132.66	131.40	132.00	31,435
20 Jul 21	132.00000 +0.50	132.84	130.20	131.50	646,457
19 Jul 21	131.50000 -0.50	132.49	129.00	132.00	854,451
16 Jul 21	132.00000 -1.00	133.70	131.25	133.00	29,828
15 Jul 21	133.00000 +0.00	133.00	132.00	133.00	27,333
14 Jul 21	133.00000 -1.00	134.30	133.00	134.00	11,747
13 Jul 21	134.00000 -1.00	135.00	134.00	135.00	18,406
12 Jul 21	135.00000 +0.50	135.00	134.00	134.50	18,562
09 Jul 21	134.50000 +0.00	134.50	134.30	134.50	22,854
08 Jul 21	134.50000 -1.50	136.00	134.40	136.00	38,537
07 Jul 21	136.00000 +1.00	137.00	135.00	135.00	62,401
06 Jul 21	135.00000 -0.50	135.95	134.10	135.50	74,679
05 Jul 21	135.50000 +2.50	136.00	132.00	133.00	108,419
02 Jul 21	133.00000 +1.50	134.34	131.40	131.50	67,188
01 Jul 21	131.50000 -1.00	132.73	131.25	132.50	14,191
30 Jun 21	132.50000 +0.50	132.75	131.20	132.00	37,889
29 Jun 21	132.00000 -1.50	133.40	131.10	133.40	112,388
28 Jun 21	133.50000 -2.50	136.75	133.20	136.00	46,316
25 Jun 21	136.00000 +0.00	137.00	136.00	136.00	9,949
24 Jun 21	136.00000 +4.00	137.85	132.85	132.85	99,725
23 Jun 21	132.00000 +2.00	132.90	131.01	132.00	63,922
22 Jun 21	130.00000 -2.00	132.90	130.00	132.00	9,823
21 Jun 21	132.00000 -1.50	134.40	130.77	133.50	81,427
18 Jun 21	133.50000 +0.50	135.00	132.10	133.00	6,653
17 Jun 21	133.00000 -1.00	134.40	132.00	134.00	26,387
16 Jun 21	134.00000 +4.00	135.96	128.00	131.50	39,773
15 Jun 21	130.00000 -5.50	134.10	129.00	134.10	75,047
14 Jun 21	135.50000 +6.50	136.00	129.80	129.80	45,429
11 Jun 21	129.00000 +3.50	131.00	124.60	125.50	62,280
10 Jun 21	125.50000 +0.00	126.25	124.50	125.50	14,000
09 Jun 21	125.50000 +0.00	126.50	123.00	125.50	10,500
08 Jun 21	125.50000 -5.50	130.00	125.00	130.00	44,257
07 Jun 21	131.00000 +0.00	131.25	130.00	131.00	23,145
04 Jun 21	131.00000 +2.00	132.00	129.25	129.50	74,109
03 Jun 21	129.00000 +8.00	129.00	123.00	123.00	49,413
02 Jun 21	121.00000 +0.00	122.96	119.76	121.00	1,929
01 Jun 21	121.00000 +0.50	122.88	119.18	120.50	4,680
28 May 21	120.50000 +1.00	122.00	119.50	119.50	11,019
27 May 21	119.50000 -1.50	120.00	119.00	120.00	13,676
26 May 21	121.00000 +0.00	123.00	119.88	121.00	20,041
25 May 21	121.00000 +0.00	122.00	119.56	121.00	4,154
24 May 21	121.00000 +1.00	122.00	119.56	120.00	27,888
21 May 21	120.00000 -0.50	122.00	119.36	120.50	62,546
20 May 21	120.50000 -1.00	120.50	119.00	120.50	2,487
19 May 21	121.50000 -0.50	121.50	120.00	121.50	11,019
18 May 21	122.00000 -0.50	122.00	121.00	122.00	2,097
17 May 21	122.50000 -2.50	124.02	120.50	124.02	345,482
14 May 21	125.00000 -3.50	127.55	124.00	127.55	38,321
13 May 21	128.50000 +0.00	128.50	127.00	128.50	7,314
12 May 21	128.50000 +2.00	128.80	126.33	126.50	70,537
11 May 21	126.50000 -10.00	136.05	126.50	136.05	56,501
10 May 21	136.50000 +7.50	139.40	131.00	131.00	164,175
07 May 21	129.00000 +5.50	134.98	122.00	123.50	66,360
06 May 21	123.50000 +0.00	124.00	120.50	123.50	11,598
05 May 21	123.50000 +0.00	125.00	122.50	123.50	22,605
04 May 21	123.50000 -0.50	125.96	122.00	124.00	46,902
30 Apr 21	124.00000 +8.00	127.00	119.40	119.40	142,209
29 Apr 21	116.00000 +3.50	118.00	113.94	113.94	31,832
28 Apr 21	112.50000 +2.00	117.00	111.30	111.30	65,198
27 Apr 21	110.50000 +2.50	113.00	108.10	108.10	93,186
26 Apr 21	108.00000 +1.00	110.00	106.80	107.00	127,608
23 Apr 21	107.00000 -1.00	109.00	107.00	108.00	27,188
22 Apr 21	108.00000 +1.50	110.00	107.50	107.50	15,225
21 Apr 21	106.50000 +3.00	108.00	104.00	104.00	33,977
20 Apr 21	103.50000 -6.00	109.50	103.10	109.50	47,027
19 Apr 21	109.50000 -3.50	111.00	108.00	111.00	13,055
16 Apr 21	113.00000 -1.00	114.00	111.00	114.00	12,585
15 Apr 21	114.00000 +0.00	114.00	112.00	114.00	2,724
14 Apr 21	114.00000 +0.00	114.00	112.00	114.00	496
13 Apr 21	114.00000 -1.00	116.40	112.00	115.00	44,766
12 Apr 21	115.00000 +0.00	117.28	113.00	115.00	54,273
09 Apr 21	115.00000 +2.50	116.00	113.44	113.44	24,703
08 Apr 21	112.50000 +3.50	114.00	108.00	109.00	70,828
07 Apr 21	109.00000 -0.50	110.00	108.70	109.50	58,358
06 Apr 21	109.50000 +3.00	110.00	105.50	106.50	256,876
01 Apr 21	106.50000 +0.00	108.00	105.30	106.50	49,158
31 Mar 21	106.50000 -2.00	108.00	105.66	108.00	141,795
30 Mar 21	108.50000 +0.50	109.00	107.50	108.00	58,394
29 Mar 21	108.00000 +8.50	109.00	100.20	100.20	284,766
26 Mar 21	99.50000 +2.50	102.40	97.30	97.30	158,117
25 Mar 21	97.00000 -3.50	99.00	97.00	99.00	43,933
23 Mar 21	100.50000 -0.50	100.50	100.20	100.50	5,274
22 Mar 21	101.00000 -0.50	101.35	99.00	101.35	22,514
19 Mar 21	101.50000 -1.00	102.50	101.00	102.50	12,270
18 Mar 21	102.50000 -1.00	103.00	101.00	103.00	47,745
17 Mar 21	103.50000 +0.00	105.00	102.10	103.50	23,771
16 Mar 21	103.50000 +0.00	104.50	102.00	103.50	13,630
15 Mar 21	103.50000 +0.00	104.50	102.00	103.50	1,046
12 Mar 21	103.50000 +0.50	104.50	101.88	103.00	13,456
11 Mar 21	103.00000 -2.50	107.00	102.00	105.50	62,253
10 Mar 21	105.50000 +1.50	106.70	104.10	104.10	38,204
09 Mar 21	104.00000 +2.50	104.31	103.00	103.00	580,966
08 Mar 21	101.50000 +1.00	102.90	101.50	101.50	32,184
05 Mar 21	100.50000 +0.00	103.00	100.50	100.50	3,434
04 Mar 21	100.50000 +1.50	102.90	99.00	100.50	2,564
03 Mar 21	99.00000 -2.00	100.00	98.10	100.00	62,516
02 Mar 21	101.00000 +2.00	101.00	98.00	99.00	25,986
01 Mar 21	99.00000 +1.50	99.00	98.00	98.00	34,024
26 Feb 21	97.50000 -2.00	98.50	96.50	98.50	98,303
25 Feb 21	99.50000 +0.00	99.50	99.00	99.50	33,750
24 Feb 21	99.50000 +1.50	99.50	98.50	98.50	29,537
23 Feb 21	98.00000 +0.00	98.60	98.00	98.00	51,847
22 Feb 21	98.00000 +0.00	99.00	97.00	98.00	10,814
19 Feb 21	98.00000 +0.00	98.44	97.10	98.00	7,075
18 Feb 21	98.00000 -6.00	104.90	98.00	104.00	90,490
17 Feb 21	104.00000 +0.00	104.96	103.10	104.00	19,041
16 Feb 21	104.00000 +2.50	105.00	100.00	101.50	58,183
15 Feb 21	101.50000 +0.00	102.45	100.06	101.50	88,655
12 Feb 21	101.50000 +1.50	104.00	100.20	100.20	65,021
11 Feb 21	100.00000 +0.00	100.00	99.48	100.00	46,448
10 Feb 21	100.00000 +0.50	101.92	99.65	99.65	44,231
09 Feb 21	99.50000 -0.50	104.00	99.50	100.00	88,990
08 Feb 21	100.00000 +4.50	102.00	95.00	95.50	87,522
05 Feb 21	95.50000 -1.00	97.94	94.88	96.50	20,660
04 Feb 21	96.50000 +0.50	98.00	95.50	96.00	22,846
03 Feb 21	96.00000 +0.00	96.00	95.50	96.00	1,490
02 Feb 21	96.00000 -1.00	97.40	95.50	97.00	20,162
01 Feb 21	97.00000 +2.00	97.50	95.25	95.25	47,520
29 Jan 21	95.00000 -0.50	95.25	94.00	95.25	1,538
28 Jan 21	95.50000 -2.50	97.30	94.00	97.30	23,229
27 Jan 21	98.00000 -1.00	101.00	97.00	99.00	38,288
26 Jan 21	99.00000 -4.50	105.00	96.66	103.50	122,359
25 Jan 21	103.50000 +5.50	104.00	95.00	95.00	133,213
22 Jan 21	98.00000 +2.00	98.00	94.20	96.00	83,658
21 Jan 21	96.00000 +2.00	98.00	94.00	94.00	53,434
20 Jan 21	94.00000 +5.00	96.00	90.00	90.00	61,780
19 Jan 21	89.00000 +4.50	90.00	84.80	86.00	165,423
18 Jan 21	84.50000 +0.50	85.00	83.55	84.00	6,032
15 Jan 21	84.00000 +1.00	85.00	83.55	85.00	30,691
14 Jan 21	83.00000 -2.00	83.80	83.00	83.80	4,160
13 Jan 21	85.00000 -1.00	87.40	84.80	86.00	25,296
12 Jan 21	86.00000 +0.50	88.00	86.00	86.00	61,855
11 Jan 21	85.50000 +5.00	89.98	78.00	80.50	158,492
08 Jan 21	80.50000 +2.00	81.96	79.00	79.00	21,468
07 Jan 21	78.50000 +0.00	79.00	77.60	78.50	32,475
06 Jan 21	78.50000 +0.00	79.00	77.10	78.50	17,260
05 Jan 21	78.50000 +0.00	79.00	77.00	78.50	51,987
04 Jan 21	78.50000 -2.00	82.00	77.00	80.50	88,940
31 Dec 20	80.50000 +0.50	82.00	78.05	80.00	24,997
30 Dec 20	80.00000 -0.50	81.60	78.00	80.50	54,507
29 Dec 20	80.50000 -0.50	81.70	80.25	81.00	36,074
24 Dec 20	81.00000 +0.00	81.30	80.00	81.00	16,571
23 Dec 20	81.00000 -2.00	81.00	80.00	81.00	20,549
22 Dec 20	83.00000 -0.50	83.00	82.00	83.00	6,009
21 Dec 20	83.50000 +0.00	83.50	82.00	83.50	14,528
18 Dec 20	83.50000 -0.50	86.00	82.00	84.00	21,114
17 Dec 20	84.00000 +0.00	84.00	83.20	84.00	20,888
16 Dec 20	84.00000 +0.00	85.20	83.20	84.00	31,324
15 Dec 20	84.00000 +0.00	85.60	83.15	84.00	4,436
14 Dec 20	84.00000 +0.00	85.60	84.00	84.00	26,000
11 Dec 20	84.00000 +0.00	84.00	82.00	84.00	13,047
10 Dec 20	84.00000 +0.00	84.80	84.00	84.00	2,358
09 Dec 20	84.00000 +0.00	84.00	83.20	84.00	38,678
08 Dec 20	84.00000 +0.00	84.00	83.20	84.00	48,004
07 Dec 20	84.00000 +0.00	84.00	83.20	84.00	31,891
04 Dec 20	84.00000 +0.00	85.70	82.64	84.00	13,824
03 Dec 20	84.00000 +0.00	84.00	82.90	84.00	11,115
02 Dec 20	84.00000 +0.00	85.70	84.00	84.00	5,015
01 Dec 20	84.00000 +0.00	84.00	82.75	84.00	3,500
30 Nov 20	84.00000 +0.00	85.70	82.00	84.00	15,994
27 Nov 20	84.00000 +0.00	84.00	84.00	84.00	20,516
26 Nov 20	84.00000 +0.00	85.70	84.00	84.00	598
25 Nov 20	84.00000 +0.50	85.70	84.00	84.00	60,299
24 Nov 20	83.50000 +0.00	83.96	83.50	83.50	21,000
23 Nov 20	83.50000 -0.50	84.00	82.35	84.00	101,478
20 Nov 20	84.00000 +1.50	84.00	82.00	82.50	101,400
19 Nov 20	82.50000 +1.00	82.96	82.40	82.40	38,253
18 Nov 20	81.50000 +0.00	82.40	80.00	81.50	15,621
17 Nov 20	81.50000 +0.00	82.40	81.50	81.50	15,765
16 Nov 20	81.50000 +0.00	82.40	80.30	81.50	9,242
13 Nov 20	81.50000 +0.50	82.00	81.50	81.50	33,471
12 Nov 20	81.00000 +1.00	82.00	79.00	80.00	17,387
11 Nov 20	80.00000 +3.00	81.00	77.50	77.50	30,001
10 Nov 20	77.00000 +0.50	78.50	76.50	76.50	42,091
09 Nov 20	76.50000 +1.50	76.50	75.00	75.00	64,285
06 Nov 20	75.00000 +0.00	75.90	74.90	75.00	8,622
05 Nov 20	75.00000 +0.00	75.00	75.00	75.00	16,132
04 Nov 20	75.00000 +0.50	75.00	74.80	74.80	32,462
03 Nov 20	74.50000 -3.50	76.25	73.00	76.25	21,399
02 Nov 20	78.00000 +0.00	79.00	76.08	78.00	800
30 Oct 20	78.00000 +1.00	79.00	76.00	77.00	5,777
28 Oct 20	77.00000 -1.00	78.00	75.00	78.00	33,438
27 Oct 20	78.00000 +0.00	79.20	76.08	78.00	12,681
26 Oct 20	78.00000 -0.50	79.20	76.10	78.50	13,712
23 Oct 20	78.50000 -1.50	79.50	77.06	79.50	34,397
22 Oct 20	80.00000 -1.00	81.55	80.00	81.00	27,189
21 Oct 20	81.00000 +0.00	81.60	80.41	81.00	7,600
20 Oct 20	81.00000 -0.50	83.00	80.35	81.50	31,750
19 Oct 20	81.50000 +0.00	83.00	81.50	81.50	3,367
16 Oct 20	81.50000 +1.00	82.60	80.21	80.50	23,282
15 Oct 20	80.50000 +0.00	80.50	80.21	80.50	16,247
14 Oct 20	80.50000 -2.50	80.95	80.50	80.50	32,627
13 Oct 20	83.00000 +2.50	83.00	80.00	80.50	51,802
12 Oct 20	80.50000 +1.50	81.00	78.36	79.00	52,612
09 Oct 20	79.00000 +0.00	79.90	78.36	79.00	25,414
08 Oct 20	79.00000 +0.00	80.00	78.50	79.00	34,260
07 Oct 20	79.00000 -1.00	80.00	79.00	80.00	69,291
06 Oct 20	80.00000 +0.00	81.00	79.00	80.00	44,843
05 Oct 20	80.00000 -0.50	80.50	79.32	80.00	62,209
02 Oct 20	80.50000 +1.00	80.50	78.30	79.50	71,197
01 Oct 20	79.50000 +0.00	80.70	78.30	79.50	19,296
30 Sep 20	79.50000 -0.50	80.80	79.00	80.00	43,217
29 Sep 20	80.00000 +0.00	80.00	79.00	80.00	65,588
28 Sep 20	80.00000 +0.00	81.00	79.00	80.00	72,586
25 Sep 20	80.00000 +1.00	80.84	80.00	80.00	28,762
24 Sep 20	79.00000 +0.00	79.84	76.18	79.50	79,353
23 Sep 20	79.00000 -2.25	81.00	77.20	81.00	58,792
22 Sep 20	81.25000 -0.75	81.90	81.25	81.90	37,147
21 Sep 20	82.00000 -1.50	83.00	81.00	83.00	25,857
18 Sep 20	83.50000 +0.00	83.50	82.60	83.50	5,000
17 Sep 20	83.50000 -0.50	84.40	83.00	84.00	8,949
16 Sep 20	84.00000 +0.00	84.50	83.00	84.00	7,494
15 Sep 20	84.00000 -1.50	85.95	83.04	85.50	35,429
14 Sep 20	85.50000 -0.50	87.40	84.10	86.00	35,520
11 Sep 20	86.00000 +0.50	87.96	85.60	85.60	17,295
09 Sep 20	85.50000 +0.00	86.97	85.50	85.50	18,149
08 Sep 20	85.50000 +0.00	86.52	85.50	85.50	5,700
07 Sep 20	85.50000 -2.50	88.00	85.00	88.00	64,386
04 Sep 20	88.00000 +0.00	89.96	87.15	88.00	35,506
03 Sep 20	88.00000 -0.50	92.00	87.52	88.50	30,152
02 Sep 20	88.50000 +1.00	90.00	85.55	87.50	44,810
01 Sep 20	87.50000 -1.00	92.00	85.05	88.50	112,844
28 Aug 20	88.50000 +4.50	90.00	85.00	85.00	147,109
27 Aug 20	84.00000 +7.00	85.00	78.00	78.00	167,624
26 Aug 20	77.00000 +0.00	77.00	76.52	77.00	8,494
25 Aug 20	77.00000 +0.00	77.00	76.50	77.00	1,473
24 Aug 20	77.00000 +0.00	77.98	76.50	77.00	55,431
21 Aug 20	77.00000 +0.00	78.00	76.00	77.00	65,881
20 Aug 20	77.00000 +0.50	77.20	77.00	77.00	55,896
19 Aug 20	76.50000 -1.00	78.00	75.39	77.50	45,949
18 Aug 20	77.50000 +1.00	77.97	75.30	76.50	52,404
17 Aug 20	76.50000 +2.50	77.00	74.99	74.99	539,000
14 Aug 20	74.00000 +0.00	75.00	73.31	74.00	60,713
13 Aug 20	74.00000 +0.00	74.00	73.31	74.00	26,345
12 Aug 20	74.00000 +0.00	74.00	73.31	74.00	58,334
11 Aug 20	74.00000 +0.00	74.00	73.10	74.00	34,421
10 Aug 20	74.00000 +1.00	75.00	71.40	73.00	44,525
07 Aug 20	73.00000 -4.50	77.40	71.40	76.50	133,581
06 Aug 20	77.50000 +0.00	77.90	77.02	77.50	51,414
05 Aug 20	77.50000 +0.00	77.65	77.50	77.50	59,810
04 Aug 20	77.50000 -1.00	79.97	77.50	78.50	36,922
03 Aug 20	78.50000 +0.00	78.50	77.60	78.50	18,854
31 Jul 20	78.50000 +1.00	80.00	76.00	77.50	28,460
30 Jul 20	77.50000 -1.50	78.00	77.36	78.00	15,508
28 Jul 20	79.00000 +0.00	79.00	77.48	79.00	2,532
27 Jul 20	79.00000 -1.00	81.00	78.48	80.00	9,797
24 Jul 20	80.00000 -2.00	82.00	78.35	82.00	26,611
23 Jul 20	82.00000 -0.50	82.00	80.00	82.00	10,100
22 Jul 20	82.50000 -2.00	84.00	81.00	84.00	53,686
21 Jul 20	84.50000 +1.50	85.40	83.00	83.00	80,200
20 Jul 20	83.00000 -0.50	84.85	83.00	83.50	24,346
17 Jul 20	83.50000 +2.00	85.00	83.00	83.00	40,270
16 Jul 20	81.50000 +1.50	83.00	79.36	80.00	76,106
15 Jul 20	80.00000 +1.50	81.20	78.00	78.50	35,051
14 Jul 20	78.50000 +1.00	81.00	76.40	77.50	132,818
13 Jul 20	77.50000 -1.50	80.00	76.00	79.50	32,820
10 Jul 20	79.00000 -1.50	80.70	76.84	80.50	47,863
09 Jul 20	80.50000 +0.00	80.75	79.00	80.50	16,176
08 Jul 20	80.50000 +0.00	80.75	79.16	80.50	29,550
07 Jul 20	80.50000 +0.00	80.50	80.50	80.50	14,084
06 Jul 20	80.50000 +0.00	81.20	79.15	80.50	33,729
03 Jul 20	80.50000 +0.00	81.25	79.50	80.50	28,668
02 Jul 20	80.50000 +0.50	81.00	79.60	80.00	37,570
01 Jul 20	80.00000 +2.00	81.00	79.00	79.00	32,596
30 Jun 20	78.00000 +3.00	80.00	74.50	75.00	53,939
29 Jun 20	75.00000 +3.00	76.60	71.00	72.00	164,720
26 Jun 20	72.00000 -0.50	78.00	71.00	72.50	635,072
25 Jun 20	72.50000 -12.00	84.50	71.00	84.50	466,770
24 Jun 20	84.50000 -1.00	86.00	84.20	85.50	37,380
23 Jun 20	85.50000 +1.00	86.00	83.90	84.50	42,233
22 Jun 20	84.50000 +0.00	86.00	84.50	84.50	21,717
19 Jun 20	84.50000 +0.50	86.00	83.50	84.00	30,489
18 Jun 20	84.00000 +0.00	87.00	83.00	86.00	64,551
17 Jun 20	84.00000 -2.00	87.00	84.00	86.00	27,607
16 Jun 20	86.00000 +0.00	87.00	84.00	86.00	15,801
15 Jun 20	86.00000 -0.50	88.00	84.00	86.50	65,158
12 Jun 20	86.50000 +5.50	86.88	81.10	82.50	85,766
11 Jun 20	81.00000 -5.50	86.00	81.00	86.00	85,360
10 Jun 20	86.50000 -2.00	90.00	85.65	88.50	30,826
09 Jun 20	88.50000 -3.50	94.00	88.00	92.00	58,841
08 Jun 20	92.00000 +2.00	94.00	89.10	90.00	103,480
05 Jun 20	90.00000 +8.50	92.00	81.50	82.00	164,900
04 Jun 20	81.50000 +5.00	82.00	75.00	75.00	261,947
03 Jun 20	76.50000 +0.50	78.00	76.50	76.50	24,741
02 Jun 20	76.00000 +3.50	76.00	75.00	75.00	25,280
01 Jun 20	72.50000 +1.00	74.00	70.60	71.50	4,207
29 May 20	71.50000 -0.50	71.50	70.44	71.50	1,793
28 May 20	72.00000 +0.50	73.00	72.00	72.00	11,697
27 May 20	71.50000 -1.50	73.40	70.00	73.00	278,063
26 May 20	73.00000 +0.50	74.00	73.00	73.00	9,534
22 May 20	72.50000 +0.00	72.50	72.00	72.50	1,000
21 May 20	72.50000 +0.00	73.00	72.00	72.50	20,455
20 May 20	72.50000 +0.00	73.00	72.00	72.50	247,119
19 May 20	72.50000 -1.00	74.00	72.00	73.50	133,287
18 May 20	73.50000 +0.00	74.00	72.00	73.50	44,241
15 May 20	73.50000 +0.00	74.10	72.06	73.50	16,785
14 May 20	73.50000 +1.00	74.40	72.00	72.50	235,224
13 May 20	72.50000 -3.50	75.75	71.50	75.75	121,251
12 May 20	76.00000 +0.00	76.50	75.00	76.00	351,200
11 May 20	76.00000 +2.00	80.00	73.15	75.00	101,952
07 May 20	74.00000 +1.50	76.00	72.00	72.50	14,271
06 May 20	72.50000 +0.00	74.75	72.50	72.50	2,660
05 May 20	72.50000 +0.50	74.75	71.15	72.00	17,601
04 May 20	72.00000 +0.00	73.80	71.10	72.00	3,365
01 May 20	72.00000 -1.00	73.25	71.10	73.00	9,242
30 Apr 20	73.00000 +0.00	74.25	71.80	73.00	10,510
29 Apr 20	73.00000 +1.00	74.75	71.80	72.00	2,696
28 Apr 20	72.00000 +1.50	74.00	72.00	72.00	16,761
27 Apr 20	70.50000 +0.00	73.00	70.50	70.50	5,469
24 Apr 20	70.50000 -1.00	70.66	68.00	70.66	9,871
22 Apr 20	71.50000 +0.00	72.85	70.55	71.50	3,730
21 Apr 20	71.50000 +0.00	72.85	70.55	71.50	7,183
20 Apr 20	71.50000 +3.00	73.00	70.00	70.00	23,093
17 Apr 20	68.50000 +0.50	69.85	68.00	68.00	18,489
16 Apr 20	68.00000 -2.00	70.00	67.00	68.00	7,584
15 Apr 20	70.00000 +0.75	71.40	66.00	69.25	110,742
14 Apr 20	69.25000 +3.75	71.28	65.25	65.50	68,640
09 Apr 20	65.50000 +3.50	67.00	62.75	62.75	53,712
08 Apr 20	62.00000 +0.00	62.00	60.00	62.00	5,382
07 Apr 20	62.00000 +10.50	63.00	55.00	55.00	186,391
06 Apr 20	51.50000 +4.00	52.00	47.84	47.84	87,613
03 Apr 20	47.50000 +1.00	48.00	47.05	47.05	31,390
02 Apr 20	46.50000 -2.50	48.00	44.00	48.00	122,834
01 Apr 20	49.00000 -2.50	52.50	47.00	51.50	22,209
31 Mar 20	51.50000 -3.50	53.66	50.00	53.66	67,725
30 Mar 20	55.00000 +0.00	56.00	53.60	55.00	3,703
27 Mar 20	55.00000 +2.00	58.00	53.00	54.00	31,631
26 Mar 20	53.00000 +2.50	53.97	49.00	50.50	53,357
25 Mar 20	50.50000 +0.00	50.50	50.05	50.50	2,000
24 Mar 20	50.50000 +0.00	51.10	49.00	50.50	5,000
23 Mar 20	50.50000 -6.50	56.00	50.00	56.00	43,469
20 Mar 20	57.00000 +0.50	57.60	56.00	56.50	13,872
19 Mar 20	56.50000 -3.00	58.00	54.00	58.00	95,972
18 Mar 20	59.50000 -5.50	63.60	58.00	63.60	87,324
17 Mar 20	65.00000 +1.00	65.00	63.60	64.00	96,140
16 Mar 20	64.00000 -6.00	69.02	61.00	69.02	126,998
13 Mar 20	70.00000 -0.60	70.50	69.00	69.00	817,406
12 Mar 20	70.60000 -1.40	73.00	65.00	70.50	149,491
11 Mar 20	72.00000 -1.00	72.00	70.30	71.00	515,718
10 Mar 20	73.00000 +2.00	73.00	70.50	71.00	82,978
09 Mar 20	71.00000 -1.50	71.88	70.00	71.50	73,381
06 Mar 20	72.50000 -1.00	73.00	71.00	73.00	145,996
05 Mar 20	73.50000 +0.00	73.50	73.00	73.50	1,011
03 Mar 20	73.50000 +0.00	73.50	72.00	73.50	301,961
02 Mar 20	73.50000 +1.50	75.00	72.03	72.03	26,120
28 Feb 20	72.00000 -0.50	73.00	72.00	72.50	384,589
27 Feb 20	72.50000 -0.50	72.50	71.40	72.50	194,413
26 Feb 20	73.00000 -5.00	77.22	71.10	77.22	178,041
25 Feb 20	78.00000 +0.00	78.00	77.22	78.00	15,497
24 Feb 20	78.00000 +0.00	78.99	77.18	78.00	68,705
21 Feb 20	78.00000 +0.00	78.40	77.13	78.00	30,909
20 Feb 20	78.00000 +0.00	78.40	78.00	78.00	2,545
19 Feb 20	78.00000 +0.00	78.00	77.10	78.00	8,449
17 Feb 20	78.00000 +0.00	79.00	78.00	78.00	500
14 Feb 20	78.00000 +0.00	79.00	77.00	78.00	30,783
13 Feb 20	78.00000 -1.50	78.00	77.00	78.00	46,002
12 Feb 20	79.50000 +0.00	79.50	77.25	79.50	3,002
11 Feb 20	79.50000 +0.00	80.42	77.00	79.50	36,367
10 Feb 20	79.50000 +0.00	80.50	77.50	79.50	5,290
07 Feb 20	79.50000 +0.00	80.80	77.50	79.50	6,459
06 Feb 20	79.50000 +2.00	79.50	77.84	77.84	39,235
05 Feb 20	77.50000 +0.00	77.89	76.00	77.50	21,297
03 Feb 20	77.50000 +0.00	77.89	76.22	77.50	4,491
31 Jan 20	77.50000 +0.00	78.00	76.15	77.50	30,055
30 Jan 20	77.50000 -2.50	79.15	75.50	79.15	267,911
29 Jan 20	80.00000 +0.00	80.80	78.75	80.00	132,523
28 Jan 20	80.00000 -1.50	81.35	79.21	81.35	101,051
27 Jan 20	81.50000 -0.50	82.03	81.00	82.00	18,003
24 Jan 20	82.00000 +0.00	82.50	81.40	82.00	10,203
23 Jan 20	82.00000 +0.00	82.00	81.00	82.00	13,164
22 Jan 20	82.00000 +0.00	82.88	82.00	82.00	1,621,888
21 Jan 20	82.00000 -5.00	86.50	81.00	86.00	89,696
20 Jan 20	87.00000 +0.00	87.00	86.00	87.00	19,467
17 Jan 20	87.00000 +0.00	87.00	86.30	87.00	30,699
16 Jan 20	87.00000 +8.00	87.75	80.00	80.00	155,047
15 Jan 20	79.00000 +0.00	80.00	78.65	79.00	4,127
14 Jan 20	79.00000 +0.00	79.50	78.30	79.00	76,758
13 Jan 20	79.00000 +0.00	79.98	79.00	79.00	468
10 Jan 20	79.00000 +0.50	79.00	78.30	78.50	7,927
09 Jan 20	78.50000 +0.00	79.00	78.25	78.50	5,117
08 Jan 20	78.50000 +0.00	78.50	78.23	78.50	10,253
07 Jan 20	78.50000 +0.00	78.50	78.22	78.50	1,856
06 Jan 20	78.50000 +0.00	79.00	78.22	78.50	35,896
03 Jan 20	78.50000 +0.00	78.50	78.21	78.50	8,694
02 Jan 20	78.50000 +0.00	79.00	78.50	78.50	2,000
31 Dec 19	78.50000 -0.50	78.50	78.15	78.50	9,605
30 Dec 19	79.00000 +1.00	79.98	77.10	78.00	21,878
27 Dec 19	78.00000 -0.50	78.70	78.00	78.50	21,111
24 Dec 19	78.50000 +0.00	78.50	78.02	78.50	23,830
23 Dec 19	78.50000 +0.00	78.74	78.02	78.50	5,125
20 Dec 19	78.50000 +0.00	78.74	78.01	78.50	7,970
19 Dec 19	78.50000 +0.00	78.50	78.12	78.50	25,000
17 Dec 19	78.50000 +0.00	78.80	78.15	78.50	29,188
16 Dec 19	78.50000 +0.00	78.80	78.10	78.50	3,970
13 Dec 19	78.50000 +0.00	78.84	78.50	78.50	9,500
12 Dec 19	78.50000 +0.00	78.50	78.00	78.50	10,968
11 Dec 19	78.50000 +0.00	79.00	78.00	78.50	30,896
10 Dec 19	78.50000 +0.00	78.50	78.50	78.50	3,000
09 Dec 19	78.50000 +1.50	79.00	77.00	77.50	128,264
06 Dec 19	77.00000 +0.00	77.40	76.35	77.00	2,002
05 Dec 19	77.00000 +0.00	77.40	76.35	77.00	28,089
04 Dec 19	77.00000 +0.00	77.00	76.35	77.00	20,077
03 Dec 19	77.00000 +0.00	77.00	76.35	77.00	6,686
02 Dec 19	77.00000 +0.00	77.00	76.35	77.00	2,011
28 Nov 19	77.00000 +0.00	78.60	77.00	77.00	13,120
27 Nov 19	77.00000 +0.00	78.80	76.35	77.00	15,407
25 Nov 19	77.00000 +0.00	77.00	76.32	77.00	4,695
22 Nov 19	77.00000 +0.00	78.80	76.32	77.00	2,002
21 Nov 19	77.00000 +0.00	78.44	75.00	77.00	5,260
20 Nov 19	77.00000 +0.00	77.00	76.25	77.00	8,345
19 Nov 19	77.00000 -0.50	78.50	76.10	77.50	485,758
18 Nov 19	77.50000 +0.00	79.50	77.50	77.50	788
15 Nov 19	77.50000 +0.00	77.50	75.85	77.50	7,674
14 Nov 19	77.50000 +0.00	77.50	75.89	77.50	1,185
13 Nov 19	77.50000 +0.00	79.75	75.85	77.50	36,439
12 Nov 19	77.50000 +0.50	78.92	75.80	77.00	29,462
11 Nov 19	77.00000 +0.00	77.00	75.00	77.00	10,082
08 Nov 19	77.00000 +0.00	77.00	75.00	77.00	5,000
06 Nov 19	77.00000 +0.00	77.00	75.00	77.00	4,475
05 Nov 19	77.00000 +0.00	78.92	76.05	77.00	20,383
04 Nov 19	77.00000 +0.50	80.00	76.00	76.50	43,532
01 Nov 19	76.50000 +0.00	77.94	75.00	76.50	73,948
31 Oct 19	76.50000 +2.00	77.00	75.00	75.00	88,141
28 Oct 19	74.50000 +0.00	75.50	73.25	74.50	12,154
25 Oct 19	74.50000 -0.50	74.50	73.64	74.50	23,692
23 Oct 19	75.00000 +0.00	75.00	73.64	75.00	18,350
22 Oct 19	75.00000 +0.00	76.60	75.00	75.00	105
21 Oct 19	75.00000 +0.00	75.00	73.66	75.00	1
18 Oct 19	75.00000 +0.00	75.00	73.66	75.00	2,325
17 Oct 19	75.00000 +0.00	75.00	73.64	75.00	21,507
16 Oct 19	75.00000 +1.00	75.00	73.50	74.00	37,511
15 Oct 19	74.00000 -1.00	74.50	73.45	74.50	5,051
11 Oct 19	75.00000 +0.00	76.00	73.45	75.00	4,995
10 Oct 19	75.00000 +0.00	75.00	73.40	75.00	17,533
09 Oct 19	75.00000 +0.00	75.00	74.00	75.00	3,572
08 Oct 19	75.00000 -0.50	75.00	75.00	75.00	26,000
07 Oct 19	75.50000 +0.00	75.50	74.00	75.50	6,575
04 Oct 19	75.50000 +0.00	75.50	74.00	75.50	5,640
03 Oct 19	75.50000 +0.00	75.50	74.00	75.50	59,540
02 Oct 19	75.50000 -0.50	75.50	74.21	75.50	26,770
01 Oct 19	76.00000 +0.00	76.98	75.10	76.00	5,129
30 Sep 19	76.00000 +0.00	76.25	75.25	76.00	25,000
27 Sep 19	76.00000 +0.00	76.50	76.00	76.00	11,242
26 Sep 19	76.00000 +0.50	76.00	75.75	75.75	1,447
25 Sep 19	75.50000 +0.00	75.75	75.50	75.50	2,627
24 Sep 19	75.50000 -3.50	79.00	73.50	79.00	233,310
23 Sep 19	79.00000 +0.30	79.75	78.00	78.70	7,824
20 Sep 19	78.70000 -0.30	78.70	78.00	78.70	10,000
18 Sep 19	79.00000 +2.50	79.00	76.75	76.75	46,324
16 Sep 19	76.50000 +0.00	77.97	76.50	76.50	3,620
13 Sep 19	76.50000 +0.00	77.85	76.50	76.50	15,500
12 Sep 19	76.50000 +0.00	76.50	75.90	76.50	56
10 Sep 19	76.50000 +0.00	77.97	75.75	76.50	7,584
09 Sep 19	76.50000 +0.50	77.97	75.60	76.00	23,502
06 Sep 19	76.00000 +0.00	76.20	75.80	76.00	30,000
05 Sep 19	76.00000 +0.00	76.99	75.00	76.00	2,579
04 Sep 19	76.00000 +0.00	76.99	76.00	76.00	1,000
03 Sep 19	76.00000 +0.50	77.00	75.50	75.50	7,587
02 Sep 19	75.50000 +0.00	75.50	74.75	75.50	716
30 Aug 19	75.50000 +1.50	75.50	74.88	74.88	15,325
29 Aug 19	74.00000 +0.00	74.75	73.00	74.00	43,847
28 Aug 19	74.00000 +0.00	74.00	73.00	74.00	43,000
27 Aug 19	74.00000 +0.00	74.00	73.04	74.00	28,074
23 Aug 19	74.00000 +0.00	74.00	73.00	74.00	119,664
21 Aug 19	74.00000 +0.00	74.00	73.50	74.00	47,770
20 Aug 19	74.00000 -0.50	74.00	73.00	74.00	18,934
19 Aug 19	74.50000 +0.00	74.50	74.00	74.50	7,655
16 Aug 19	74.50000 +0.00	75.00	74.03	74.50	10,260
15 Aug 19	74.50000 +0.00	74.50	74.00	74.50	98,882
14 Aug 19	74.50000 +0.00	75.00	74.00	74.50	74,061
13 Aug 19	74.50000 -0.50	75.00	74.00	75.00	276,552
12 Aug 19	75.00000 -1.00	76.00	74.00	76.00	46,033
09 Aug 19	76.00000 +0.00	76.25	75.04	76.00	47,900
08 Aug 19	76.00000 -0.50	76.00	75.00	76.00	15,363
07 Aug 19	76.50000 -1.00	79.25	75.00	79.00	115,654
06 Aug 19	77.50000 -1.00	78.21	76.30	78.21	86,778
05 Aug 19	78.50000 -0.50	79.00	77.75	79.00	146,514
02 Aug 19	79.00000 +0.00	80.00	78.40	79.00	15,331
01 Aug 19	79.00000 +0.50	80.00	78.01	78.50	41,731
31 Jul 19	78.50000 +0.00	79.50	78.50	78.50	5,000
30 Jul 19	78.50000 +0.00	80.00	78.00	78.50	32,670
29 Jul 19	78.50000 +0.00	79.50	78.00	78.50	3,666
26 Jul 19	78.50000 +0.00	79.50	77.85	78.50	1,281
25 Jul 19	78.50000 +0.00	79.00	78.50	78.50	400,622
24 Jul 19	78.50000 +0.00	80.00	77.85	78.50	9,638
23 Jul 19	78.50000 +0.00	80.00	78.50	78.50	4,048
22 Jul 19	78.50000 +0.00	80.00	77.83	78.50	340,717
19 Jul 19	78.50000 +0.00	80.00	77.00	78.50	6,700
18 Jul 19	78.50000 +0.00	79.82	77.83	78.50	1,400
17 Jul 19	78.50000 +0.00	80.00	77.82	78.50	6,937
16 Jul 19	78.50000 +1.00	78.50	77.94	77.94	87,436
15 Jul 19	77.50000 +0.00	78.50	77.11	77.50	391,453
12 Jul 19	77.50000 +0.00	77.50	77.00	77.50	19,083
10 Jul 19	77.50000 +0.00	77.50	77.11	77.50	5,855
09 Jul 19	77.50000 +0.00	78.00	77.05	77.50	102,400
08 Jul 19	77.50000 +0.00	77.88	77.00	77.50	105,584
05 Jul 19	77.50000 +0.00	77.50	77.26	77.50	7,992
04 Jul 19	77.50000 +0.00	77.75	77.26	77.50	20,729
03 Jul 19	77.50000 +0.00	77.75	77.26	77.50	22,759
02 Jul 19	77.50000 +0.00	78.00	77.00	77.50	19,587
01 Jul 19	77.50000 +0.00	77.75	77.30	77.50	3,442
28 Jun 19	77.50000 +0.00	77.50	77.30	77.50	1,433
27 Jun 19	77.50000 +0.00	77.50	77.25	77.50	2,236
26 Jun 19	77.50000 +0.00	77.50	77.25	77.50	50,003
25 Jun 19	77.50000 -1.00	77.50	77.20	77.50	15,000
24 Jun 19	78.50000 +0.00	78.50	77.00	78.50	16,640
21 Jun 19	78.50000 +0.00	80.00	77.00	78.50	15,300
20 Jun 19	78.50000 +0.50	79.00	77.00	78.00	11,848
19 Jun 19	78.00000 +3.00	78.75	76.51	76.51	53,568
18 Jun 19	75.00000 -1.00	76.40	75.00	76.00	25,057
17 Jun 19	76.00000 +0.00	76.40	75.00	76.00	11,512
14 Jun 19	76.00000 +1.00	76.10	74.55	75.00	13,838
13 Jun 19	75.00000 +0.00	75.45	74.50	75.00	14,613
12 Jun 19	75.00000 +0.00	75.48	74.50	75.00	33,648
11 Jun 19	75.00000 +0.00	75.50	74.50	75.00	13,136
10 Jun 19	75.00000 +0.00	75.50	74.52	75.00	18,927
07 Jun 19	75.00000 +0.00	76.00	74.40	75.00	13,591
06 Jun 19	75.00000 +0.50	76.00	74.30	74.50	58,901
05 Jun 19	74.50000 +0.00	75.00	74.10	74.50	7,671
04 Jun 19	74.50000 +0.00	75.00	74.00	74.50	102,922
03 Jun 19	74.50000 +0.00	75.00	74.00	74.50	129,317
31 May 19	74.50000 -0.90	75.75	74.00	75.70	92,752
30 May 19	75.40000 -0.30	75.75	75.40	75.70	1,482
28 May 19	75.70000 +1.50	76.00	73.40	74.20	88,369
24 May 19	74.20000 -1.30	77.00	71.35	75.50	145,049
23 May 19	75.50000 -3.50	78.00	73.00	78.00	58,850
22 May 19	79.00000 +0.00	79.75	79.00	79.00	197
21 May 19	79.00000 +0.00	80.00	78.00	79.00	12,669
20 May 19	79.00000 -1.50	80.50	79.00	80.50	26,835
17 May 19	80.50000 -0.50	81.39	80.50	81.00	4,195
16 May 19	81.00000 +0.50	81.40	81.00	81.00	11,309
15 May 19	80.50000 -0.50	80.75	80.00	80.50	15,778
14 May 19	81.00000 +0.00	81.00	80.00	80.50	55,170
13 May 19	81.00000 -4.00	83.00	80.00	83.00	47,742
10 May 19	85.00000 -0.50	85.96	82.00	85.96	154,230
09 May 19	85.50000 +5.00	86.74	81.00	82.00	313,849
08 May 19	80.50000 -1.00	81.00	79.00	81.00	3,577
07 May 19	81.50000 +0.00	82.00	81.50	81.50	2,109
03 May 19	81.50000 +0.00	82.34	80.00	81.50	20,653
02 May 19	81.50000 +0.00	81.50	81.30	81.50	1,995
26 Apr 19	81.50000 +0.00	83.00	81.25	81.50	20,194
25 Apr 19	81.50000 +0.00	81.50	81.25	81.50	3,449
24 Apr 19	81.50000 +0.00	81.50	80.50	81.50	7,527
23 Apr 19	81.50000 +0.00	81.50	80.25	81.50	11,711
18 Apr 19	81.50000 +0.00	81.62	80.75	81.50	12,680
17 Apr 19	81.50000 +0.00	81.63	81.50	81.50	26,112
16 Apr 19	81.50000 +0.00	81.63	80.00	81.50	10,584
15 Apr 19	81.50000 +0.00	81.90	80.75	81.50	38,833
12 Apr 19	81.50000 +0.00	82.00	81.50	81.50	37,644
11 Apr 19	81.50000 +0.00	82.40	80.30	81.50	26,563
10 Apr 19	81.50000 +0.00	82.00	80.55	81.50	3,294
09 Apr 19	81.50000 -1.50	83.50	81.50	83.00	36,196
08 Apr 19	83.00000 +0.00	83.50	82.55	83.00	29,011
05 Apr 19	83.00000 -0.50	85.00	82.00	83.50	92,835
04 Apr 19	83.50000 +1.00	85.00	83.00	83.00	39,482
03 Apr 19	82.50000 +1.50	83.50	81.51	81.51	21,184
02 Apr 19	81.00000 +3.00	82.00	78.98	78.98	74,269
01 Apr 19	78.00000 +1.00	79.00	77.13	78.00	70,599
29 Mar 19	77.00000 +0.50	79.00	76.00	76.50	46,534
28 Mar 19	76.50000 +0.00	77.00	76.50	76.50	6,114
27 Mar 19	76.50000 +1.50	77.00	75.50	75.50	27,221
26 Mar 19	75.00000 -0.50	76.00	74.50	75.50	16,683
25 Mar 19	75.50000 +0.50	76.00	75.00	75.00	200,328
22 Mar 19	75.00000 +0.00	75.95	75.00	75.00	21,788
21 Mar 19	75.00000 +1.00	76.00	74.00	74.00	58,087
20 Mar 19	74.00000 +0.50	75.00	73.60	73.60	197,341
19 Mar 19	73.50000 -5.50	77.48	68.30	77.48	623,392
18 Mar 19	79.00000 +5.00	80.25	75.00	75.00	88,412
15 Mar 19	74.00000 +0.00	75.00	74.00	74.00	10,099
14 Mar 19	74.00000 +2.00	74.00	73.50	73.50	27,370
13 Mar 19	72.00000 -1.75	73.75	71.00	73.75	29,547
12 Mar 19	73.75000 -1.75	76.00	73.75	75.50	59,407
11 Mar 19	75.50000 +2.50	76.65	74.00	74.00	41,058
08 Mar 19	73.00000 +2.50	74.00	71.00	71.00	67,604
07 Mar 19	70.50000 +0.00	72.50	69.63	70.50	10,800
05 Mar 19	70.50000 +0.00	71.90	70.10	70.50	32,751
04 Mar 19	70.50000 +0.50	72.00	69.66	70.00	16,834
01 Mar 19	70.00000 +0.00	71.96	69.66	70.00	31,361
28 Feb 19	70.00000 +0.00	70.00	69.66	70.00	2,161
27 Feb 19	70.00000 +0.00	72.00	69.66	70.00	2,046
26 Feb 19	70.00000 +0.00	70.00	69.66	70.00	12,041
25 Feb 19	70.00000 +0.00	71.63	70.00	70.00	59,568
22 Feb 19	70.00000 +0.00	71.75	69.50	70.00	12,955
21 Feb 19	70.00000 +0.00	71.92	70.00	70.00	13,534
20 Feb 19	70.00000 +0.00	72.00	70.00	70.00	13,447
19 Feb 19	70.00000 -0.50	70.90	69.33	70.50	43,819
18 Feb 19	70.50000 +0.00	71.00	70.00	70.50	45,979
15 Feb 19	70.50000 +0.00	71.50	70.50	70.50	16,977
14 Feb 19	70.50000 +0.00	71.63	69.25	70.50	8,474
13 Feb 19	70.50000 +0.50	70.70	69.55	70.00	29,311
12 Feb 19	70.00000 -2.50	72.40	70.00	72.40	88,124
11 Feb 19	72.50000 -0.50	72.70	72.50	72.70	21,758
08 Feb 19	73.00000 -3.50	76.00	73.00	76.00	106,087
07 Feb 19	76.50000 +3.00	77.00	73.50	73.50	40,128
06 Feb 19	73.50000 +0.00	74.00	73.00	73.50	90,000
05 Feb 19	73.50000 +0.00	75.00	73.50	73.50	8,778
04 Feb 19	73.50000 +0.00	75.00	73.15	73.50	27,154
01 Feb 19	73.50000 +0.00	75.00	73.50	73.50	5,075
31 Jan 19	73.50000 -0.50	74.00	72.50	74.00	14,148
30 Jan 19	74.00000 -3.50	76.00	72.00	76.00	99,007
29 Jan 19	77.50000 +0.00	78.00	77.00	77.50	9,637
28 Jan 19	77.50000 -1.50	80.00	76.50	79.00	53,531
25 Jan 19	79.00000 +9.50	80.00	74.00	74.00	150,029
24 Jan 19	69.50000 -1.00	69.50	67.00	69.50	15,000
23 Jan 19	70.50000 +0.00	70.50	69.00	70.50	4,413
22 Jan 19	70.50000 +2.00	70.50	69.95	69.95	34,650
21 Jan 19	68.50000 +0.00	68.50	67.18	68.50	3,818
18 Jan 19	68.50000 +0.00	69.97	68.50	68.50	19,339
17 Jan 19	68.50000 +0.00	69.00	67.18	68.50	1,045
16 Jan 19	68.50000 +0.00	69.00	67.00	68.50	19,430
15 Jan 19	68.50000 +1.50	68.50	67.00	67.00	66,047
14 Jan 19	67.00000 +0.00	67.84	66.75	67.00	14,364
11 Jan 19	67.00000 +1.00	67.68	66.75	66.75	14,208
10 Jan 19	66.00000 +0.00	67.00	66.00	66.00	20,043
09 Jan 19	66.00000 -0.75	66.50	66.00	66.50	5,085
08 Jan 19	66.75000 -0.75	67.84	66.04	67.50	11,160
07 Jan 19	67.50000 +1.50	68.00	66.00	66.00	128,635
04 Jan 19	66.00000 -2.00	67.00	65.00	67.00	101,513
03 Jan 19	68.00000 -0.50	68.00	67.00	68.00	9,817
02 Jan 19	68.50000 +0.00	68.50	67.00	68.50	24,371
31 Dec 18	68.50000 +0.00	69.25	68.50	68.50	8,000
28 Dec 18	68.50000 -0.50	69.65	68.00	69.00	39,394
27 Dec 18	69.00000 -1.50	70.00	65.00	69.50	53,793
24 Dec 18	70.50000 +0.00	70.50	70.00	70.50	3,200
21 Dec 18	70.50000 +0.00	70.50	70.00	70.50	21,515
20 Dec 18	70.50000 +0.00	71.00	70.00	70.50	17,691
19 Dec 18	70.50000 -0.50	70.96	70.50	70.96	25,528
18 Dec 18	71.00000 -0.50	71.00	70.03	71.00	58,500
17 Dec 18	71.50000 -0.50	71.50	70.81	71.50	22,300
14 Dec 18	72.00000 +0.00	72.00	72.00	72.00	8,104
13 Dec 18	72.00000 +0.00	72.82	72.00	72.00	740
12 Dec 18	72.00000 +1.50	73.00	71.00	71.00	45,062
11 Dec 18	70.50000 +0.00	71.00	70.50	70.50	19,405
10 Dec 18	70.50000 +0.00	70.50	70.24	70.50	64,048
07 Dec 18	70.50000 +0.00	70.68	70.22	70.50	11,117
06 Dec 18	70.50000 -1.25	71.00	70.05	70.50	155,859
05 Dec 18	71.75000 -0.25	72.70	71.25	72.00	1,478
04 Dec 18	72.00000 -0.50	73.25	70.50	72.50	15,000
03 Dec 18	72.50000 +1.50	73.75	70.12	71.00	37,347
30 Nov 18	71.00000 +0.00	71.00	70.05	71.00	11,035
29 Nov 18	71.00000 +0.00	71.75	70.00	71.00	14,588
28 Nov 18	71.00000 +0.00	71.50	70.05	71.00	11,125
27 Nov 18	71.00000 +0.00	71.00	70.00	71.00	57,062
26 Nov 18	71.00000 +0.00	71.00	70.00	71.00	2,184
23 Nov 18	71.00000 +0.00	71.00	70.00	71.00	2,325
22 Nov 18	71.00000 +0.00	72.00	70.25	71.00	10,019
21 Nov 18	71.00000 +0.00	73.00	70.30	71.00	28,244
20 Nov 18	71.00000 -0.50	71.80	70.90	71.50	27,428
19 Nov 18	71.50000 -1.50	72.00	70.00	72.00	111,858
16 Nov 18	73.00000 +0.00	73.60	72.00	73.00	10,476
15 Nov 18	73.00000 +0.00	73.60	72.10	73.00	29,705
14 Nov 18	73.00000 -0.50	73.00	72.00	73.00	157,489
13 Nov 18	73.50000 -1.50	74.00	72.00	74.00	219,396
12 Nov 18	75.00000 +0.00	76.50	73.00	75.00	66,580
09 Nov 18	75.00000 +0.00	75.00	72.00	75.00	52,531
08 Nov 18	75.00000 +0.50	75.50	72.62	74.50	19,174
07 Nov 18	74.50000 +2.00	75.50	72.02	72.50	31,624
06 Nov 18	72.50000 +0.00	73.00	72.00	72.50	58,657
05 Nov 18	72.50000 +0.00	72.56	72.02	72.50	12,747
02 Nov 18	72.50000 -1.25	72.80	72.02	72.80	22,373
01 Nov 18	73.75000 -0.25	74.50	73.75	74.00	2,790
31 Oct 18	74.00000 +3.00	75.00	71.00	71.00	671,131
30 Oct 18	71.00000 -5.50	75.75	70.10	75.75	174,971
29 Oct 18	76.50000 +0.00	77.00	76.50	76.50	55,729
26 Oct 18	76.50000 -0.50	77.00	75.25	77.00	131,654
25 Oct 18	77.00000 +0.00	77.28	76.00	77.00	47,452
24 Oct 18	77.00000 +0.00	77.00	76.00	77.00	1,053
23 Oct 18	77.00000 -0.50	77.28	75.02	76.00	130,036
22 Oct 18	77.50000 +0.50	78.00	77.50	77.50	43,758
19 Oct 18	77.00000 +0.00	78.00	75.60	77.00	51,748
18 Oct 18	77.00000 +1.50	77.00	72.03	75.50	117,732
17 Oct 18	75.50000 -4.00	80.00	75.02	79.50	79,743
16 Oct 18	79.50000 -3.00	81.50	79.50	81.50	69,607
15 Oct 18	82.50000 +0.00	82.75	81.39	82.50	2,500
12 Oct 18	82.50000 +0.50	83.00	82.00	82.00	110,803
11 Oct 18	82.00000 -0.50	83.00	80.00	82.00	204,240
10 Oct 18	82.50000 -0.50	82.50	81.00	82.50	169,288
09 Oct 18	83.00000 -0.50	84.25	82.00	83.50	98,076
08 Oct 18	83.50000 -0.50	85.00	82.00	84.00	28,391
05 Oct 18	84.00000 +0.00	85.00	84.00	84.00	7,600
04 Oct 18	84.00000 +0.50	84.94	84.00	84.00	4,688
03 Oct 18	83.50000 -0.50	84.94	83.26	84.00	29,930
02 Oct 18	84.00000 +0.00	84.50	83.00	84.00	37,057
01 Oct 18	84.00000 +2.50	84.70	81.56	81.56	63,914
28 Sep 18	81.50000 -2.75	84.50	80.00	84.25	145,434
27 Sep 18	84.25000 -0.25	84.50	84.00	84.50	34,609
26 Sep 18	84.50000 -0.50	85.49	84.00	85.00	39,527
25 Sep 18	85.00000 -1.00	85.84	84.26	85.84	19,666
24 Sep 18	86.00000 +0.00	86.00	84.00	86.00	59,299
21 Sep 18	86.00000 +0.00	86.00	84.00	86.00	84,968
20 Sep 18	86.00000 +4.00	88.00	83.50	83.50	178,559
19 Sep 18	82.00000 +0.00	83.50	80.75	82.00	40,334
18 Sep 18	82.00000 +0.00	83.52	80.80	82.00	13,527
17 Sep 18	82.00000 +0.00	83.76	81.00	82.00	49,040
14 Sep 18	82.00000 +1.00	83.90	80.60	81.00	40,185
13 Sep 18	81.00000 +0.50	83.00	80.20	80.50	66,695
12 Sep 18	80.50000 -4.50	85.00	78.00	85.00	225,501
11 Sep 18	85.00000 +0.00	86.00	83.25	85.00	8,908
10 Sep 18	85.00000 +0.00	85.00	83.08	85.00	11,531
07 Sep 18	85.00000 +0.50	85.40	85.00	85.00	16,104
06 Sep 18	84.50000 +0.00	84.50	83.00	84.50	8,163
05 Sep 18	84.50000 -0.50	84.50	83.00	84.50	11,175
04 Sep 18	85.00000 +0.00	85.00	83.00	85.00	9,420
03 Sep 18	85.00000 +0.00	85.00	83.00	85.00	3,933
31 Aug 18	85.00000 -0.50	86.40	83.00	85.50	34,917
30 Aug 18	85.50000 +0.00	86.49	84.00	85.50	18,651
29 Aug 18	85.50000 -1.50	87.90	85.43	87.00	49,116
28 Aug 18	87.00000 +3.00	87.00	85.00	85.00	29,151
24 Aug 18	84.00000 +0.50	85.32	82.06	83.50	62,250
23 Aug 18	83.50000 -0.50	84.31	83.50	84.00	23,211
22 Aug 18	84.00000 -1.00	84.50	83.00	84.50	52,672
21 Aug 18	85.00000 +0.00	86.38	84.00	85.00	55,541
20 Aug 18	85.00000 +2.00	86.40	82.27	83.00	35,974
17 Aug 18	83.00000 +4.00	84.00	79.96	79.96	59,039
16 Aug 18	79.00000 +0.00	79.45	78.50	79.00	45,770
15 Aug 18	79.00000 +0.00	79.70	79.00	79.00	40,183
14 Aug 18	79.00000 +0.00	79.85	78.00	79.00	56,833
13 Aug 18	79.00000 +0.00	79.90	78.00	79.00	14,461
09 Aug 18	79.00000 +0.00	80.00	79.00	79.00	67,206
08 Aug 18	79.00000 +0.00	80.00	78.50	79.00	40,138
07 Aug 18	79.00000 +0.00	79.50	78.00	79.00	23,846
06 Aug 18	79.00000 +0.00	79.50	78.54	79.00	3,879
03 Aug 18	79.00000 +0.00	79.50	78.50	79.00	44,606
02 Aug 18	79.00000 -1.00	82.45	77.00	81.00	198,021
01 Aug 18	80.00000 -1.50	81.50	79.00	81.50	29,951
31 Jul 18	81.50000 +0.00	82.20	80.00	81.50	48,615
30 Jul 18	81.50000 +0.00	82.39	80.50	81.50	8,412
27 Jul 18	81.50000 -0.50	82.60	80.50	82.00	29,288
26 Jul 18	82.00000 +0.50	82.70	80.80	81.50	37,879
25 Jul 18	81.50000 +0.00	83.00	80.75	81.50	72,822
24 Jul 18	81.50000 +0.00	83.00	81.00	81.50	3,042
23 Jul 18	81.50000 +0.00	83.00	81.25	81.50	10,137
20 Jul 18	81.50000 +0.00	83.00	81.50	81.50	29,104
19 Jul 18	81.50000 +0.00	83.00	80.52	82.00	46,412
18 Jul 18	81.50000 -2.00	83.95	81.00	83.50	25,746
17 Jul 18	83.50000 +0.00	84.00	83.50	83.50	25,473
16 Jul 18	83.50000 -0.50	85.10	82.30	84.00	24,582
13 Jul 18	84.00000 +0.00	85.15	83.63	84.00	56,896
12 Jul 18	84.00000 +0.00	85.70	83.63	84.00	45,115
11 Jul 18	84.00000 +0.00	86.00	83.75	84.00	16,561
10 Jul 18	84.00000 +0.50	85.00	82.50	83.50	110,521
09 Jul 18	83.50000 -1.00	85.70	82.80	84.50	848,475
06 Jul 18	84.50000 +1.50	86.00	83.56	83.56	94,175
05 Jul 18	83.00000 +7.50	83.96	78.00	78.00	168,579
04 Jul 18	75.50000 +1.50	77.00	73.55	74.00	36,682
03 Jul 18	74.00000 +0.00	74.75	72.70	74.00	82,664
02 Jul 18	74.00000 -1.50	76.00	72.60	75.50	429,834
29 Jun 18	75.50000 +0.00	76.00	74.50	75.50	15,588
28 Jun 18	75.50000 +1.00	76.00	74.25	74.50	32,273
27 Jun 18	74.50000 +0.00	75.00	74.05	75.00	366,804
26 Jun 18	74.50000 -3.50	77.88	72.00	77.88	303,811
25 Jun 18	78.00000 -5.50	83.90	75.18	83.50	339,916
22 Jun 18	83.50000 -0.50	84.80	82.00	84.00	29,244
21 Jun 18	84.00000 +0.00	84.90	83.04	84.00	14,082
20 Jun 18	84.00000 -0.50	85.50	83.04	84.50	22,060
19 Jun 18	84.50000 +0.50	85.00	84.50	84.50	14,000
18 Jun 18	84.00000 -1.75	84.00	83.30	84.00	19,675
15 Jun 18	85.75000 +3.25	85.95	81.20	82.00	121,238
14 Jun 18	82.50000 -4.50	87.70	81.00	87.00	185,454
13 Jun 18	87.00000 -2.50	89.30	86.00	89.30	55,880
12 Jun 18	89.50000 +2.00	92.00	88.00	88.50	172,496
11 Jun 18	87.50000 +4.25	90.00	83.00	83.25	228,961
08 Jun 18	83.25000 -2.75	86.50	82.77	86.00	99,763
07 Jun 18	86.00000 -5.00	91.40	85.50	89.50	138,756
06 Jun 18	91.00000 +4.50	92.90	86.00	86.50	316,366
05 Jun 18	86.50000 +0.50	87.99	85.44	86.00	174,062
04 Jun 18	86.00000 +1.00	92.00	84.00	85.00	375,267
01 Jun 18	85.00000 +1.00	86.00	83.00	84.00	113,492
31 May 18	84.00000 +2.50	85.93	82.45	82.45	159,983
30 May 18	81.50000 +2.00	83.50	79.20	79.50	196,566
29 May 18	79.50000 +1.50	83.00	78.93	78.93	117,968
25 May 18	78.00000 +0.50	79.00	76.66	77.50	72,458
24 May 18	77.50000 +0.50	78.57	76.63	77.00	11,406
23 May 18	77.00000 +0.00	77.60	76.10	77.00	70,931
22 May 18	77.00000 -0.50	78.74	76.00	77.50	78,760
21 May 18	77.50000 +3.00	79.00	74.35	74.50	175,530
18 May 18	74.50000 +1.50	76.00	73.56	73.56	96,358
17 May 18	73.00000 +1.50	74.00	71.00	71.50	202,284
16 May 18	71.50000 -1.00	73.00	70.88	72.50	51,281
15 May 18	72.50000 +3.50	73.00	68.25	69.00	69,929
14 May 18	69.00000 +1.00	70.00	67.26	68.00	100,945
11 May 18	68.00000 -0.50	69.00	67.06	68.50	91,601
10 May 18	68.50000 +0.00	69.50	67.00	68.50	52,269
09 May 18	68.50000 +0.50	70.50	67.11	68.00	108,509
08 May 18	68.00000 +2.00	68.50	65.00	66.00	83,488
04 May 18	66.00000 +0.00	66.60	66.00	66.00	42,115
03 May 18	66.00000 -0.50	67.40	65.00	66.50	70,649
02 May 18	66.50000 +2.00	68.00	64.50	64.50	112,060
01 May 18	64.50000 +2.00	66.00	62.10	62.50	63,251
30 Apr 18	62.50000 +0.00	63.88	62.10	62.50	14,084
27 Apr 18	62.50000 +0.50	63.97	61.00	62.00	66,439
26 Apr 18	62.00000 -2.50	63.60	61.00	63.60	268,448
25 Apr 18	64.50000 +2.00	66.00	62.00	62.50	137,685
24 Apr 18	62.50000 +3.50	64.00	60.35	60.35	177,538
23 Apr 18	59.00000 -2.00	61.50	57.20	61.00	168,758
20 Apr 18	61.00000 +6.00	61.90	57.00	57.00	141,499
18 Apr 18	55.00000 +0.50	55.95	54.10	54.50	26,680
17 Apr 18	54.50000 +0.25	55.47	54.50	54.50	125,521
16 Apr 18	54.25000 +0.00	54.90	52.50	54.25	36,461
13 Apr 18	54.25000 +0.00	55.00	54.25	54.25	106,250
12 Apr 18	54.25000 +0.00	55.00	52.50	54.25	2,502
11 Apr 18	54.25000 +0.00	55.00	54.25	54.25	4,817
10 Apr 18	54.25000 +0.00	55.00	54.25	54.25	227,615
09 Apr 18	54.25000 +0.00	55.75	54.25	54.25	270,569
06 Apr 18	54.25000 +0.50	55.75	53.10	53.75	117,261
05 Apr 18	53.75000 -0.75	55.00	53.75	54.00	48,167
04 Apr 18	54.50000 +0.00	56.20	53.00	54.50	58,816
03 Apr 18	54.50000 +1.00	55.94	52.55	53.50	42,738
29 Mar 18	53.50000 -1.00	54.36	52.48	54.36	53,277
28 Mar 18	54.50000 -0.50	56.25	52.30	55.00	30,599
27 Mar 18	55.00000 +4.00	56.50	54.99	54.99	200,891
26 Mar 18	51.00000 +2.50	52.26	47.51	48.50	101,339
23 Mar 18	48.50000 +0.00	49.00	48.50	48.50	24,380
22 Mar 18	48.50000 +0.00	49.00	47.33	48.50	53,112
21 Mar 18	48.50000 -2.50	49.00	47.00	49.00	147,072
20 Mar 18	51.00000 -0.50	51.00	50.13	51.00	27,000
19 Mar 18	51.50000 +0.00	51.50	50.00	51.50	2,240
16 Mar 18	51.50000 +0.00	51.50	50.13	51.50	43,013
15 Mar 18	51.50000 +0.00	52.00	51.50	51.50	10,000
14 Mar 18	51.50000 +0.00	53.00	50.55	51.50	28,071
13 Mar 18	51.50000 +0.00	53.00	51.50	51.50	1,864
12 Mar 18	51.50000 +0.00	52.10	50.00	51.50	11,979
09 Mar 18	51.50000 -2.00	53.70	50.60	53.50	39,310
08 Mar 18	53.50000 -0.50	53.50	53.02	53.50	7,003
07 Mar 18	54.00000 -0.50	54.40	53.00	54.40	76,146
06 Mar 18	54.50000 +0.50	55.90	53.99	54.00	113,322
05 Mar 18	54.00000 +1.50	55.00	52.79	52.79	97,122
02 Mar 18	52.50000 +1.25	54.00	52.10	52.25	69,313
01 Mar 18	51.25000 +0.50	51.77	50.00	50.75	66,106
28 Feb 18	50.75000 -0.25	51.00	50.63	51.00	33,508
26 Feb 18	51.00000 +0.50	51.00	50.10	50.50	108,017
23 Feb 18	50.50000 +0.00	51.00	50.00	50.50	4,400
22 Feb 18	50.50000 +0.00	51.00	50.00	50.50	15,948
21 Feb 18	50.50000 +0.00	50.50	50.00	50.50	5,509
20 Feb 18	50.50000 -0.50	53.00	50.00	51.00	65,294
19 Feb 18	51.00000 +3.50	52.00	48.85	48.85	53,992
16 Feb 18	47.50000 +2.50	48.00	45.76	45.76	20,000
15 Feb 18	45.00000 +0.80	45.00	45.00	45.00	10,000
12 Feb 18	44.20000 +0.00	44.90	43.50	44.20	9,092
09 Feb 18	44.20000 -0.50	44.20	43.40	44.20	10,095
08 Feb 18	44.70000 +1.20	45.61	43.56	44.00	6,849
07 Feb 18	43.50000 +0.00	43.90	43.50	43.50	4,699
06 Feb 18	43.50000 -1.50	44.00	43.10	44.00	28,599
05 Feb 18	45.00000 -1.00	45.00	44.00	45.00	12,208
02 Feb 18	46.00000 +0.00	46.50	46.00	46.00	2,000
31 Jan 18	46.00000 +0.00	46.50	45.00	46.00	17,052
30 Jan 18	46.00000 +1.00	46.00	44.30	45.00	18,093
29 Jan 18	45.00000 -0.50	46.80	44.20	45.50	10,174
25 Jan 18	45.50000 +0.50	46.85	45.50	45.50	2,176
24 Jan 18	45.00000 +0.00	45.00	44.00	45.00	9,444
23 Jan 18	45.00000 +3.00	46.90	44.00	44.50	74,328
22 Jan 18	42.00000 +0.00	42.75	42.00	42.00	8,632
19 Jan 18	42.00000 +0.00	42.00	41.55	42.00	2,511
18 Jan 18	42.00000 +0.00	42.75	41.55	42.00	5,430
17 Jan 18	42.00000 +0.00	42.76	41.55	42.00	4,750
16 Jan 18	42.00000 -0.20	43.00	41.55	42.20	11,976
15 Jan 18	42.20000 +0.00	42.95	41.55	42.20	7,067
12 Jan 18	42.20000 +0.00	42.20	42.00	42.20	4,219
11 Jan 18	42.20000 +0.00	42.97	41.55	42.20	12,231
10 Jan 18	42.20000 +0.50	42.50	42.20	42.20	5,000
09 Jan 18	41.70000 +0.00	41.96	41.70	41.70	11,000
05 Jan 18	41.70000 +0.50	41.70	40.48	41.20	14,532
04 Jan 18	41.20000 -0.80	42.18	40.06	42.00	56,107
03 Jan 18	42.00000 +1.00	42.40	40.29	41.00	27,504
02 Jan 18	41.00000 -1.00	43.00	40.00	42.00	35,146
29 Dec 17	42.00000 +0.00	42.00	41.00	42.00	523
28 Dec 17	42.00000 -1.50	42.75	42.00	42.75	17,783
27 Dec 17	43.50000 +0.00	43.50	42.10	43.50	9,311
22 Dec 17	43.50000 +0.00	43.75	42.10	43.50	9,000
19 Dec 17	43.50000 +0.00	43.50	42.10	43.50	1,000
18 Dec 17	43.50000 +0.00	44.40	43.50	43.50	7,000
13 Dec 17	43.50000 +0.00	43.74	42.00	43.50	35,547
12 Dec 17	43.50000 -1.50	44.00	42.00	44.00	45,453
11 Dec 17	45.00000 -0.50	45.70	44.00	45.50	2,116
08 Dec 17	45.50000 +0.00	45.70	45.10	45.50	14,103
07 Dec 17	45.50000 +1.50	46.40	44.00	45.00	35,129
05 Dec 17	44.00000 +0.00	44.00	43.00	44.00	3,512
04 Dec 17	44.00000 +0.00	44.30	44.00	44.00	6,872
01 Dec 17	44.00000 +0.00	44.30	44.00	44.00	154
30 Nov 17	44.00000 +0.00	44.00	43.00	44.00	17,500
29 Nov 17	44.00000 +0.00	44.34	43.04	44.00	2,403
28 Nov 17	44.00000 +0.00	44.40	43.04	44.00	9,814
27 Nov 17	44.00000 +0.00	44.00	43.10	44.00	1,161
24 Nov 17	44.00000 +0.00	44.50	43.25	44.00	11,001
23 Nov 17	44.00000 +0.00	44.96	43.10	44.00	5,137
22 Nov 17	44.00000 +0.00	44.96	43.10	44.00	7,915
21 Nov 17	44.00000 +0.00	44.00	43.10	44.00	483
20 Nov 17	44.00000 +0.00	44.60	43.05	44.00	27,408
17 Nov 17	44.00000 +0.00	44.00	43.05	44.00	815
16 Nov 17	44.00000 +0.00	44.90	42.06	44.00	74,700
15 Nov 17	44.00000 +0.50	44.94	43.00	43.50	42,756
14 Nov 17	43.50000 +0.00	44.00	42.00	43.50	26,507
13 Nov 17	43.50000 -0.50	44.00	42.00	44.00	12,986
10 Nov 17	44.00000 +0.00	44.29	43.00	44.00	15,305
09 Nov 17	44.00000 -1.00	45.00	43.00	45.00	107,504
08 Nov 17	45.00000 +0.00	46.00	45.00	45.00	1,315
07 Nov 17	45.00000 +0.00	45.80	44.00	45.00	37,587
06 Nov 17	45.00000 +0.00	45.45	45.00	45.00	34,100
03 Nov 17	45.00000 +0.50	45.33	45.00	45.00	22,060
02 Nov 17	44.50000 +0.00	45.34	43.10	44.50	2,731
01 Nov 17	44.50000 +0.00	45.60	44.00	44.50	37,400
31 Oct 17	44.50000 +0.00	45.60	44.50	44.50	5,500
30 Oct 17	44.50000 +0.00	44.50	43.00	44.50	64,601
27 Oct 17	44.50000 +0.00	44.50	43.05	44.50	31,000
26 Oct 17	44.50000 +0.00	45.75	44.50	44.50	8,244
25 Oct 17	44.50000 +0.00	45.82	43.00	44.50	85,750
24 Oct 17	44.50000 +0.00	45.00	43.00	44.50	47,000
23 Oct 17	44.50000 -0.50	45.70	44.00	45.00	30,756
20 Oct 17	45.00000 +0.00	45.00	44.00	45.00	9,303
19 Oct 17	45.00000 +1.00	45.90	45.00	45.00	44,723
18 Oct 17	44.00000 +0.00	44.60	43.00	44.00	33,450
17 Oct 17	44.00000 +0.00	44.60	44.00	44.00	1,800
16 Oct 17	44.00000 -1.00	44.00	43.00	44.00	16,523
13 Oct 17	45.00000 +0.00	45.00	44.00	45.00	6,494
12 Oct 17	45.00000 +0.00	45.00	44.00	44.00	997
11 Oct 17	45.00000 -2.50	47.00	43.05	47.00	91,030
10 Oct 17	47.50000 -1.00	47.59	46.25	47.00	45,013
06 Oct 17	48.50000 +0.00	49.70	47.55	49.70	61,040
05 Oct 17	48.50000 +0.00	49.70	47.55	49.70	5,234
04 Oct 17	48.50000 +0.00	49.70	47.50	47.50	41,565
03 Oct 17	48.50000 +0.00	49.70	47.10	49.70	27,066
02 Oct 17	48.50000 +0.00	49.70	47.10	49.70	4,264
29 Sep 17	48.50000 +0.00	49.70	47.00	47.00	6,492
28 Sep 17	48.50000 +0.00	49.70	47.10	49.70	13,143
27 Sep 17	48.50000 +0.00	49.70	48.22	48.22	8,160
26 Sep 17	48.50000 +0.00	50.00	47.00	50.00	56,802
25 Sep 17	48.50000 +5.25	51.00	46.00	46.00	303,604
22 Sep 17	43.25000 +0.00	44.25	43.25	44.25	5,500
21 Sep 17	43.25000 +0.00	44.50	43.25	44.50	3,357
20 Sep 17	43.25000 +0.00	44.20	42.53	43.95	26,362
19 Sep 17	43.25000 +0.00	43.25	42.53	42.53	3,000
18 Sep 17	43.25000 +0.00	43.95	42.53	42.53	3,990
15 Sep 17	43.25000 -0.25	44.50	43.00	44.00	132,305
14 Sep 17	43.50000 +0.50	45.00	43.10	43.38	42,500
13 Sep 17	43.00000 +0.00	44.00	43.00	44.00	4,580
12 Sep 17	43.00000 +2.00	44.00	42.00	42.00	105,750
11 Sep 17	41.00000 +0.00	42.00	40.58	41.90	50,500
08 Sep 17	41.00000 +0.00	41.80	41.00	41.80	1,168
07 Sep 17	41.00000 +0.00	41.80	40.40	40.40	10,591
05 Sep 17	41.00000 +0.00	41.00	40.40	40.95	44,624
04 Sep 17	41.00000 +0.00	41.00	40.40	40.40	10,391
01 Sep 17	41.00000 +0.00	41.00	40.00	40.00	24,816
31 Aug 17	41.00000 +0.25	41.20	40.00	40.24	129,367
30 Aug 17	40.75000 +0.00	41.00	40.00	41.00	115,264
29 Aug 17	40.75000 -1.00	41.54	40.00	41.00	23,513
25 Aug 17	41.75000 +0.25	41.75	41.00	41.50	15,406
24 Aug 17	41.50000 +0.00	41.50	41.00	41.50	35,540
23 Aug 17	41.50000 -0.25	41.50	41.00	41.50	66,338
22 Aug 17	41.75000 -2.25	43.00	41.00	43.00	250,985
21 Aug 17	44.00000 -0.25	44.00	43.00	44.00	21,430
17 Aug 17	44.25000 -0.25	45.00	44.25	44.50	24,855
16 Aug 17	44.50000 +0.00	45.00	43.20	44.50	34,097
15 Aug 17	44.50000 +0.00	44.50	43.63	44.50	5,000
14 Aug 17	44.50000 +0.00	45.00	43.61	44.50	8,527
11 Aug 17	44.50000 +0.00	44.75	44.25	44.75	32,443
10 Aug 17	44.50000 +0.50	45.00	43.60	44.00	33,599
09 Aug 17	44.00000 -2.50	45.00	43.00	45.00	115,000
08 Aug 17	46.50000 -0.50	47.50	46.00	47.00	7,759
07 Aug 17	47.00000 +0.00	47.00	47.00	47.00	17,356
04 Aug 17	47.00000 -0.50	47.00	45.25	47.00	38,332
03 Aug 17	47.50000 +0.00	47.50	46.06	47.50	96
01 Aug 17	47.50000 +0.00	47.95	47.50	47.50	10,391
31 Jul 17	47.50000 +0.00	47.50	47.00	47.50	1,134
28 Jul 17	47.50000 +0.00	47.50	46.06	47.50	4,054
27 Jul 17	47.50000 +0.50	47.96	46.13	47.00	30,993
26 Jul 17	47.00000 -1.00	47.00	47.00	47.00	8,436
25 Jul 17	48.00000 +0.00	48.40	47.00	48.00	19,806
24 Jul 17	48.00000 +0.00	49.00	47.00	48.00	1,363
20 Jul 17	48.00000 +0.00	48.55	47.00	48.00	54,722
19 Jul 17	48.00000 +0.00	48.55	47.01	48.00	5,032
17 Jul 17	48.00000 +1.50	48.99	47.00	48.00	71,783
14 Jul 17	46.50000 +0.00	46.50	45.75	46.50	57,000
13 Jul 17	46.50000 +0.00	48.00	45.75	46.50	54,056
12 Jul 17	46.50000 +0.00	46.50	45.60	46.50	2,215
10 Jul 17	46.50000 +0.00	46.50	45.50	46.50	32,472
06 Jul 17	46.50000 +0.00	47.50	46.50	46.50	500
05 Jul 17	46.50000 +0.50	47.50	45.28	46.00	86,820
03 Jul 17	46.00000 +0.00	46.00	45.28	46.00	125,220
30 Jun 17	46.00000 +0.00	46.00	45.28	46.00	25,000
29 Jun 17	46.00000 +0.00	46.00	46.00	46.00	218
28 Jun 17	46.00000 +0.00	46.00	45.28	46.00	47,250
27 Jun 17	46.00000 +0.00	46.49	45.00	46.00	23,533
26 Jun 17	46.00000 -0.50	47.22	45.28	46.50	59,899
23 Jun 17	46.50000 +0.00	47.22	45.28	46.50	9,863
21 Jun 17	46.50000 +0.00	47.22	45.28	46.50	8,458
20 Jun 17	46.50000 +0.00	47.25	46.50	46.50	2,757
19 Jun 17	46.50000 +0.00	46.50	45.28	46.50	21,520
16 Jun 17	46.50000 +0.00	46.50	45.15	46.50	54,635
15 Jun 17	46.50000 +0.00	46.50	45.15	46.50	9,000
14 Jun 17	46.50000 +0.00	47.00	46.50	46.50	2,116
13 Jun 17	46.50000 +0.00	47.00	45.10	46.50	21,052
12 Jun 17	46.50000 -0.50	47.25	45.05	47.00	68,414
09 Jun 17	47.00000 +0.00	47.60	46.00	47.00	22,820
08 Jun 17	47.00000 +0.00	47.00	46.08	47.00	21,334
07 Jun 17	47.00000 +0.00	47.00	46.08	47.00	16,289
06 Jun 17	47.00000 +0.00	47.00	46.00	47.00	23,390
05 Jun 17	47.00000 -2.50	48.95	46.05	48.95	96,353
02 Jun 17	49.50000 +0.00	50.70	48.00	49.50	162,515
31 May 17	49.50000 +0.00	50.70	48.17	49.50	22,910
30 May 17	49.50000 +1.50	50.70	48.10	48.10	131,289
26 May 17	48.00000 +0.00	49.00	47.60	48.00	21,843
25 May 17	48.00000 +0.00	49.00	47.92	48.00	8,532
24 May 17	48.00000 +0.00	48.00	47.92	48.00	4,641
23 May 17	48.00000 +0.00	49.00	47.15	48.00	8,707
22 May 17	48.00000 +1.00	49.00	47.40	47.40	65,093
19 May 17	47.00000 +0.00	47.70	47.00	47.00	4,181
18 May 17	47.00000 +0.00	47.70	47.00	47.00	400
17 May 17	47.00000 +0.00	47.70	46.25	47.00	14,180
16 May 17	47.00000 +0.00	47.00	46.20	47.00	21,797
15 May 17	47.00000 +0.00	47.00	46.50	47.00	46,005
12 May 17	47.00000 +0.00	47.70	46.50	47.00	5,555
11 May 17	47.00000 +0.00	47.70	46.50	47.00	27,155
10 May 17	47.00000 +0.00	47.70	46.50	47.00	30,082
09 May 17	47.00000 +0.00	47.00	46.40	47.00	6,681
08 May 17	47.00000 +0.00	47.70	46.20	47.00	153,490
05 May 17	47.00000 -0.50	49.00	46.20	47.50	202,446
04 May 17	47.50000 +2.50	49.00	45.01	45.01	129,025
03 May 17	45.00000 +0.00	46.00	44.85	45.00	38,321
02 May 17	45.00000 +0.00	45.95	45.00	45.00	25,686
28 Apr 17	45.00000 +0.00	46.00	44.81	45.00	29,507
27 Apr 17	45.00000 +0.00	46.00	44.70	45.00	50,218
26 Apr 17	45.00000 +0.00	46.00	44.70	45.00	20,052
25 Apr 17	45.00000 +0.00	46.00	44.50	45.00	160,942
24 Apr 17	45.00000 +0.00	45.50	44.50	45.00	45,323
21 Apr 17	45.00000 +0.00	46.00	44.22	45.00	82,826
20 Apr 17	45.00000 +0.00	46.00	44.30	45.00	12,975
19 Apr 17	45.00000 +0.00	46.00	44.30	45.00	38,909
18 Apr 17	45.00000 +0.00	46.00	44.30	45.00	37,787
13 Apr 17	45.00000 +0.00	46.00	44.25	45.00	56,123
12 Apr 17	45.00000 +0.00	45.70	44.00	45.00	57,953
11 Apr 17	45.00000 +0.00	45.80	44.00	45.00	41,256
10 Apr 17	45.00000 -1.00	46.90	44.00	46.00	119,293
07 Apr 17	46.00000 +2.50	48.00	44.00	44.00	345,514
06 Apr 17	43.50000 +3.00	45.00	41.00	41.00	409,542
05 Apr 17	40.50000 +0.00	40.50	40.30	40.50	106,439
04 Apr 17	40.50000 +0.00	41.00	40.28	40.50	23,220
03 Apr 17	40.50000 +0.00	40.50	40.20	40.50	114,817
31 Mar 17	40.50000 +0.00	41.00	40.00	40.50	117,574
30 Mar 17	40.50000 -0.50	40.50	40.00	40.50	94,740
29 Mar 17	41.00000 +0.00	41.28	40.00	41.00	52,309
28 Mar 17	41.00000 -0.50	41.70	40.00	41.50	199,924
27 Mar 17	41.50000 -0.50	45.95	40.00	42.75	691,120
24 Mar 17	42.00000 +3.75	43.00	38.78	38.78	272,074
23 Mar 17	38.25000 +0.00	39.00	37.75	38.25	31,524
22 Mar 17	38.25000 -1.00	39.70	37.50	39.25	72,120
21 Mar 17	39.25000 +2.25	40.00	37.60	37.60	241,768
20 Mar 17	37.00000 +0.00	38.00	37.00	37.00	33,099
16 Mar 17	37.00000 +0.50	38.00	36.15	36.50	54,005
15 Mar 17	36.50000 +0.00	37.70	35.16	36.50	26,920
14 Mar 17	36.50000 +0.00	37.70	36.50	36.50	10,576
13 Mar 17	36.50000 -0.50	36.50	35.15	36.50	39,893
10 Mar 17	37.00000 -0.50	37.10	36.50	37.10	12,215
09 Mar 17	37.50000 +0.50	38.00	36.20	37.00	53,401
08 Mar 17	37.00000 +0.00	37.70	36.50	37.00	10,355
07 Mar 17	37.00000 +0.00	37.75	37.00	37.00	10,000
06 Mar 17	37.00000 +0.00	37.75	36.20	37.00	1,700
02 Mar 17	37.00000 +0.00	37.80	36.20	37.00	50,500
01 Mar 17	37.00000 +1.00	37.00	37.00	37.00	271
28 Feb 17	36.00000 -1.00	38.00	35.15	37.00	93,456
27 Feb 17	37.00000 -1.00	37.70	37.00	37.70	53,399
24 Feb 17	38.00000 +0.00	38.85	37.80	38.00	14,943
23 Feb 17	38.00000 +0.00	38.85	38.00	38.00	253
22 Feb 17	38.00000 -1.00	38.90	37.60	38.90	27,673
21 Feb 17	39.00000 +1.00	41.08	38.02	38.02	169,125
20 Feb 17	38.00000 +1.50	39.00	37.00	37.00	308,526
17 Feb 17	36.50000 -0.50	36.50	36.00	36.50	48,000
16 Feb 17	37.00000 +0.00	37.96	36.25	37.00	63,280
15 Feb 17	37.00000 +1.75	38.00	35.95	35.95	72,793
14 Feb 17	35.25000 +0.00	36.00	34.53	35.25	19,565
13 Feb 17	35.25000 -0.75	36.00	35.00	36.00	28,956
10 Feb 17	36.00000 -0.50	36.00	35.48	36.00	10,000
09 Feb 17	36.50000 +0.50	36.50	35.00	36.00	14,277
08 Feb 17	36.00000 -0.50	36.00	35.00	36.00	10,000
06 Feb 17	36.50000 +0.00	36.50	35.00	36.50	60,582
03 Feb 17	36.50000 +0.75	37.00	34.50	35.75	65,750
02 Feb 17	35.75000 -0.75	36.50	35.00	36.50	14,541
01 Feb 17	36.50000 +0.75	36.50	35.10	35.75	69,392
31 Jan 17	35.75000 +0.00	36.20	34.60	35.75	98,651
30 Jan 17	35.75000 +0.00	35.95	35.75	35.75	16,846
27 Jan 17	35.75000 +0.25	35.75	34.50	35.50	67,361
26 Jan 17	35.50000 +0.00	36.00	34.35	35.50	31,602
25 Jan 17	35.50000 -1.75	37.95	34.35	37.25	133,769
24 Jan 17	37.25000 +1.50	38.00	36.15	36.15	72,330
23 Jan 17	35.75000 -0.50	37.35	35.00	36.25	156,372
20 Jan 17	36.25000 +6.25	39.00	33.00	33.00	1,022,086
17 Jan 17	30.00000 +0.50	30.75	29.55	29.55	29,890
16 Jan 17	29.50000 +0.00	29.98	29.50	29.50	15,000
13 Jan 17	29.50000 +0.25	30.00	29.50	29.50	30,000
12 Jan 17	29.25000 +0.50	29.55	28.75	28.75	431,035
11 Jan 17	28.75000 +0.00	29.50	28.16	28.75	162,810
10 Jan 17	28.75000 -0.25	28.75	28.00	28.75	12,348
09 Jan 17	29.00000 -1.00	29.00	28.00	29.00	45,794
05 Jan 17	30.00000 +0.00	30.00	29.00	30.00	85,295
04 Jan 17	30.00000 +0.00	30.45	29.00	30.00	10,370
03 Jan 17	30.00000 +0.00	30.00	29.10	30.00	19,665
29 Dec 16	30.00000 +0.00	30.45	30.00	30.00	12,500
28 Dec 16	30.00000 +0.00	30.45	30.00	30.00	10,000
23 Dec 16	30.00000 +0.00	30.45	29.10	30.00	471
22 Dec 16	30.00000 +0.00	30.45	29.10	30.00	13,775
21 Dec 16	30.00000 +0.00	30.00	30.00	30.00	10,000
20 Dec 16	30.00000 +0.00	30.45	29.00	30.00	29,704
19 Dec 16	30.00000 -0.50	30.50	29.16	30.00	75,139
15 Dec 16	30.50000 -0.25	30.50	30.00	30.50	71,030
14 Dec 16	30.75000 +0.00	30.90	30.00	30.75	603,946
13 Dec 16	30.75000 -0.25	30.75	30.00	30.75	1,000
12 Dec 16	31.00000 +0.00	31.00	30.13	31.00	39,373
09 Dec 16	31.00000 +1.75	31.00	29.30	29.30	134,303
08 Dec 16	29.25000 +0.00	29.30	29.25	29.25	13,402
07 Dec 16	29.25000 +0.00	30.50	29.25	29.25	1,000
06 Dec 16	29.25000 +0.00	29.30	29.25	29.25	3,736
05 Dec 16	29.25000 -0.25	30.50	29.25	29.50	112,000
02 Dec 16	29.50000 +0.00	30.00	28.15	29.50	60,421
01 Dec 16	29.50000 -0.25	30.18	29.50	29.50	1,000
30 Nov 16	29.75000 +0.25	30.25	29.38	29.50	290,000
29 Nov 16	29.50000 +0.00	29.50	29.00	29.50	80,514
25 Nov 16	29.50000 +0.00	29.50	29.00	29.50	125,000
24 Nov 16	29.50000 -0.25	29.99	29.00	29.75	30,050
23 Nov 16	29.75000 +0.00	29.99	29.50	29.75	90,870
22 Nov 16	29.75000 +0.75	30.18	29.02	29.02	138,139
21 Nov 16	29.00000 -0.50	29.00	29.00	29.00	61,401
18 Nov 16	29.50000 +1.75	30.25	28.00	28.00	547,500
17 Nov 16	27.75000 +0.25	29.00	27.75	27.75	25,000
14 Nov 16	27.50000 +0.00	29.00	27.00	27.50	8,590
11 Nov 16	27.50000 +0.00	28.50	27.50	27.50	34,353
10 Nov 16	27.50000 +0.00	28.25	27.50	27.50	1,000
09 Nov 16	27.50000 +0.00	27.50	26.60	27.50	749
08 Nov 16	27.50000 +0.00	28.94	27.50	27.50	799
07 Nov 16	27.50000 +0.50	28.00	26.60	27.00	31,456
04 Nov 16	27.00000 +0.00	27.95	27.00	27.00	10,171
03 Nov 16	27.00000 +0.00	27.00	26.43	27.00	5,950
01 Nov 16	27.00000 -0.75	27.38	27.00	27.38	12,220
31 Oct 16	27.75000 -0.50	27.90	27.50	27.90	57,400
28 Oct 16	28.25000 +0.50	28.85	27.88	27.88	112,000
27 Oct 16	27.75000 -0.50	28.00	26.75	28.00	14,745
26 Oct 16	28.25000 -0.50	28.95	28.00	28.75	110,000
25 Oct 16	28.75000 +0.00	28.98	28.75	28.75	28,410
24 Oct 16	28.75000 +0.00	29.00	28.75	28.75	600
21 Oct 16	28.75000 -0.25	29.50	28.00	29.00	117,931
20 Oct 16	29.00000 +0.00	29.00	28.50	29.00	3,544
19 Oct 16	29.00000 +0.00	29.50	29.00	29.00	2,093
18 Oct 16	29.00000 +0.50	29.50	28.13	28.50	134,472
17 Oct 16	28.50000 +1.25	29.50	27.00	27.25	192,230
14 Oct 16	27.25000 +0.25	27.80	26.66	27.00	44,686
13 Oct 16	27.00000 +0.00	27.00	26.00	27.00	172,342
12 Oct 16	27.00000 +0.00	27.00	26.00	27.00	1,000
10 Oct 16	27.00000 +0.00	27.50	26.00	27.00	5,146
07 Oct 16	27.00000 +0.00	27.60	27.00	27.00	3,949
06 Oct 16	27.00000 -2.00	28.05	27.00	28.05	20,775
05 Oct 16	29.00000 +0.00	29.40	28.00	29.00	32,189
04 Oct 16	29.00000 +0.00	29.00	28.00	29.00	98,778
03 Oct 16	29.00000 +2.00	29.00	27.00	27.00	55,170
30 Sep 16	27.00000 +0.00	27.00	26.66	27.00	1,346
26 Sep 16	27.00000 +0.00	28.00	26.66	27.00	2,400
23 Sep 16	27.00000 +0.00	27.00	26.60	27.00	10,000
22 Sep 16	27.00000 +0.50	28.00	27.00	27.00	16,749
21 Sep 16	26.50000 +2.00	27.00	25.00	25.00	45,921
20 Sep 16	24.50000 +0.00	24.50	24.00	24.50	10,725
19 Sep 16	24.50000 +0.00	24.50	24.00	24.50	5,386
16 Sep 16	24.50000 +0.00	24.75	24.50	24.50	15,000
15 Sep 16	24.50000 +0.00	24.90	24.00	24.50	15,566
14 Sep 16	24.50000 -1.00	25.00	24.00	25.00	50,600
13 Sep 16	25.50000 +0.00	27.00	24.00	25.50	19,537
12 Sep 16	25.50000 -0.50	25.50	24.00	25.50	14,750
09 Sep 16	26.00000 +1.00	26.00	26.00	26.00	10,000
08 Sep 16	25.00000 +0.25	26.00	24.00	24.75	28,500
07 Sep 16	24.75000 -0.50	24.75	24.00	24.75	9,532
06 Sep 16	25.25000 +0.75	25.25	24.00	24.50	196,154
05 Sep 16	24.50000 -0.25	24.50	24.25	24.50	50,000
01 Sep 16	24.75000 +0.00	24.75	24.38	24.75	33,729
31 Aug 16	24.75000 -1.75	26.00	24.35	26.00	95,777
30 Aug 16	26.50000 +1.50	26.50	25.40	25.40	57,574
26 Aug 16	25.00000 +0.00	25.99	25.00	25.00	675
23 Aug 16	25.00000 +0.00	26.00	25.00	25.00	7,850
22 Aug 16	25.00000 +1.50	25.00	23.30	23.50	63,220
19 Aug 16	23.50000 +1.25	23.90	22.60	22.60	53,173
18 Aug 16	22.25000 +1.00	22.25	21.00	21.25	85,000
17 Aug 16	21.25000 +0.50	21.25	20.65	20.75	7,500
16 Aug 16	20.75000 +0.25	21.00	20.30	20.50	105,000
15 Aug 16	20.50000 -0.50	21.70	19.00	21.00	117,954
12 Aug 16	21.00000 +0.50	21.75	20.10	20.50	48,276
11 Aug 16	20.50000 +0.25	20.50	19.50	20.25	76,540
10 Aug 16	20.25000 +0.00	20.40	20.25	20.25	1,500
09 Aug 16	20.25000 +0.00	20.25	19.50	20.25	1,000
08 Aug 16	20.25000 +0.00	20.25	19.50	20.25	5,655
05 Aug 16	20.25000 +0.00	20.25	19.63	20.25	1,081
04 Aug 16	20.25000 +0.50	20.85	19.63	19.75	71,710
03 Aug 16	19.75000 +0.00	19.75	19.00	19.75	1,757
02 Aug 16	19.75000 +0.00	19.75	19.00	19.75	31,676
01 Aug 16	19.75000 +0.00	20.23	19.00	19.75	5,500
29 Jul 16	19.75000 +0.00	20.23	19.75	19.75	10,000
28 Jul 16	19.75000 +0.00	20.20	19.75	19.75	15,000
27 Jul 16	19.75000 +0.00	19.75	19.08	19.75	2,631
26 Jul 16	19.75000 -0.50	19.75	19.50	19.75	3,505
25 Jul 16	20.25000 -0.50	20.40	19.50	20.40	30,000
22 Jul 16	20.75000 -0.25	20.75	20.02	20.75	1,650
20 Jul 16	21.00000 +0.00	21.00	21.00	21.00	25,000
19 Jul 16	21.00000 -0.25	21.00	19.55	21.00	70,166
13 Jul 16	21.25000 -0.25	21.25	21.00	21.25	8,524
12 Jul 16	21.50000 +0.25	21.50	20.50	21.25	50,591
11 Jul 16	21.25000 -0.25	21.25	21.00	21.25	2,458
05 Jul 16	21.50000 -1.00	22.00	21.00	22.00	55,703
04 Jul 16	22.50000 +0.00	22.50	22.40	22.50	10,000
01 Jul 16	22.50000 +0.00	22.50	22.00	22.50	3,444
30 Jun 16	22.50000 +0.25	22.50	22.00	22.25	6,945
29 Jun 16	22.25000 +0.75	22.25	21.89	21.89	30,229
28 Jun 16	21.50000 -0.50	21.90	21.00	21.90	16,000
27 Jun 16	22.00000 +0.00	22.99	21.10	22.00	28,462
24 Jun 16	22.00000 -1.50	23.00	21.00	23.00	74,906
23 Jun 16	23.50000 +0.00	23.67	23.50	23.50	3,200
20 Jun 16	23.50000 +0.00	24.00	23.50	23.50	54,500
16 Jun 16	23.50000 +0.00	23.63	23.50	23.50	3,500
15 Jun 16	23.50000 -0.25	23.63	23.50	23.63	33,156
10 Jun 16	23.75000 +0.00	24.00	23.50	23.75	125,000
08 Jun 16	23.75000 +0.00	24.20	23.66	23.75	90,000
07 Jun 16	23.75000 -0.25	23.80	23.66	23.80	7,000
06 Jun 16	24.00000 +0.25	24.00	23.75	23.75	5,000
03 Jun 16	23.75000 +0.00	24.50	23.75	23.75	21,190
02 Jun 16	23.75000 +0.50	24.00	23.10	23.25	65,860
01 Jun 16	23.25000 -0.25	24.00	23.10	23.50	66,186
31 May 16	23.50000 +0.25	23.50	23.10	23.25	15,782
27 May 16	23.25000 +0.00	23.70	22.80	23.25	62,026
26 May 16	23.25000 +0.25	23.50	22.90	23.00	20,000
25 May 16	23.00000 -0.25	23.00	22.70	23.00	16,186
24 May 16	23.25000 +0.00	23.25	22.88	23.25	3,000
20 May 16	23.25000 +0.00	23.25	22.88	23.25	4,394
19 May 16	23.25000 +0.00	23.95	23.00	23.25	200,386
12 May 16	23.25000 +0.00	23.25	22.95	23.25	8,400
11 May 16	23.25000 +0.00	23.50	23.25	23.25	135,000
09 May 16	23.25000 -0.50	23.50	23.13	23.50	41,316
03 May 16	23.75000 +0.75	25.00	23.00	23.00	108,629
28 Apr 16	23.00000 +0.00	23.45	22.71	23.00	24,662
27 Apr 16	23.00000 -1.50	24.00	22.50	24.00	104,209
26 Apr 16	24.50000 -1.00	25.00	24.00	25.00	127,229
25 Apr 16	25.50000 +0.00	25.90	24.52	25.50	111,844
22 Apr 16	25.50000 +0.25	25.55	24.60	25.25	11,478
21 Apr 16	25.25000 +0.00	25.25	24.50	25.25	83,249
20 Apr 16	25.25000 +0.00	25.25	24.50	25.25	82,000
19 Apr 16	25.25000 +0.00	25.25	24.51	25.25	137,731
18 Apr 16	25.25000 +0.00	25.30	24.00	25.25	98,876
15 Apr 16	25.25000 +0.75	25.25	24.50	24.50	24,000
14 Apr 16	24.50000 +0.50	24.75	24.50	24.50	14,572
13 Apr 16	24.00000 +0.50	24.00	23.70	23.70	36,396
11 Apr 16	23.50000 -0.50	23.50	23.10	23.50	7,500
08 Apr 16	24.00000 -1.50	25.00	23.30	25.00	86,783
07 Apr 16	25.50000 -1.00	26.66	25.50	25.88	60,000
06 Apr 16	26.50000 +1.25	27.00	26.00	26.00	494,729
05 Apr 16	25.25000 +2.25	25.25	23.50	23.50	42,912
04 Apr 16	23.00000 +0.25	23.50	23.00	23.00	30,473
01 Apr 16	22.75000 +0.50	23.00	22.75	22.75	55,000
31 Mar 16	22.25000 +0.00	22.29	22.25	22.25	215,225
29 Mar 16	22.25000 +0.25	22.25	22.02	22.02	1,130
24 Mar 16	22.00000 +0.00	22.00	21.00	22.00	3,000
23 Mar 16	22.00000 +0.00	22.50	22.00	22.00	50,000
22 Mar 16	22.00000 +0.00	22.50	22.00	22.00	50,000
21 Mar 16	22.00000 +0.00	22.00	21.30	22.00	66,267
18 Mar 16	22.00000 +0.00	23.00	22.00	22.00	700
17 Mar 16	22.00000 +0.50	22.00	21.30	22.00	2,800
16 Mar 16	21.50000 -0.50	22.00	21.00	22.00	46,164
15 Mar 16	22.00000 +0.00	22.00	21.00	22.00	1,655
14 Mar 16	22.00000 +0.00	22.00	21.00	22.00	19,356
11 Mar 16	22.00000 +0.00	22.10	22.00	22.00	6,630
10 Mar 16	22.00000 +0.00	22.15	22.00	22.00	35,302
09 Mar 16	22.00000 +0.00	22.10	22.00	22.00	10,000
08 Mar 16	22.00000 +0.00	22.15	22.00	22.00	10,000
07 Mar 16	22.00000 -0.50	22.20	21.00	22.20	34,000
04 Mar 16	22.50000 +0.00	22.50	21.00	22.50	2,663
03 Mar 16	22.50000 +0.00	22.50	21.00	22.50	189
02 Mar 16	22.50000 +0.00	22.50	21.00	22.50	1,038
25 Feb 16	22.50000 -0.25	22.50	21.00	22.50	2,944
24 Feb 16	22.75000 -0.25	22.75	22.00	22.75	10,708
22 Feb 16	23.00000 +0.00	23.00	22.00	23.00	50,000
18 Feb 16	23.00000 +0.00	23.20	23.00	23.00	26,500
17 Feb 16	23.00000 -0.25	23.00	22.00	23.00	45,660
16 Feb 16	23.25000 +0.00	23.25	22.00	23.25	649
15 Feb 16	23.25000 +0.00	23.25	22.80	23.25	877
10 Feb 16	23.25000 +0.00	23.25	22.80	23.25	298
09 Feb 16	23.25000 +0.75	23.25	22.25	22.50	62,500
08 Feb 16	22.50000 +0.00	22.50	22.50	22.50	2,000
05 Feb 16	22.50000 +0.00	22.54	22.25	22.50	17,449
04 Feb 16	22.50000 +0.00	22.55	22.00	22.50	12,082
02 Feb 16	22.50000 -0.50	22.60	22.00	22.60	15,000
01 Feb 16	23.00000 +0.00	23.00	22.00	23.00	6,590
28 Jan 16	23.00000 +0.00	23.00	22.00	23.00	4,105
26 Jan 16	23.00000 -0.25	23.00	22.00	23.00	7,270
25 Jan 16	23.25000 +0.00	23.90	22.10	23.25	36,169
22 Jan 16	23.25000 +1.75	24.40	22.00	22.00	88,753
21 Jan 16	21.50000 +0.50	22.00	21.50	21.50	7,500
20 Jan 16	21.00000 -1.00	21.80	20.00	21.50	51,414
19 Jan 16	22.00000 +0.00	22.40	20.72	22.00	52,500
18 Jan 16	22.00000 +0.00	22.42	21.13	22.00	11,948
15 Jan 16	22.00000 -0.50	22.42	21.10	22.42	29,485
14 Jan 16	22.50000 -2.50	24.00	20.20	24.00	259,725
13 Jan 16	25.00000 -0.50	25.70	24.10	25.50	36,016
12 Jan 16	25.50000 -0.50	26.30	24.00	26.00	27,381
11 Jan 16	26.00000 -1.00	26.50	26.00	26.50	31,686
08 Jan 16	27.00000 +0.00	27.70	27.00	27.00	7,500
07 Jan 16	27.00000 -1.00	27.70	27.00	27.70	17,653
04 Jan 16	28.00000 +0.50	28.00	27.00	27.50	39,623
31 Dec 15	27.50000 +0.00	27.70	27.50	27.50	362
30 Dec 15	27.50000 -0.50	28.00	26.00	28.00	10,927
29 Dec 15	28.00000 +0.00	28.00	27.00	28.00	7,857
23 Dec 15	28.00000 -0.50	28.00	27.00	28.00	15,470
21 Dec 15	28.50000 +0.00	28.50	27.63	28.50	22,886
18 Dec 15	28.50000 +0.00	28.80	27.63	28.50	7,773
17 Dec 15	28.50000 +0.00	28.50	27.60	28.50	1,800
15 Dec 15	28.50000 +0.00	29.50	27.50	28.50	23,326
14 Dec 15	28.50000 +0.00	29.50	28.50	28.50	6,779
11 Dec 15	28.50000 +0.00	28.50	27.30	28.50	6,978
10 Dec 15	28.50000 +0.00	29.50	27.30	28.50	50,981
09 Dec 15	28.50000 +0.00	28.50	27.00	28.50	500
07 Dec 15	28.50000 +0.00	29.19	28.50	28.50	20,000
04 Dec 15	28.50000 +0.00	29.19	28.50	28.50	4,400
03 Dec 15	28.50000 +0.00	29.19	28.50	28.50	8,763
02 Dec 15	28.50000 -0.50	28.50	27.00	28.50	4,000
01 Dec 15	29.00000 +0.00	29.20	28.20	29.00	25,362
30 Nov 15	29.00000 +0.00	29.90	29.00	29.00	81
27 Nov 15	29.00000 +0.00	29.90	28.10	29.00	21,741
26 Nov 15	29.00000 +0.00	29.95	28.60	29.00	14,056
25 Nov 15	29.00000 +0.00	29.95	29.00	29.00	1,627
24 Nov 15	29.00000 +0.00	30.00	28.50	29.00	5,966
23 Nov 15	29.00000 -2.00	30.00	29.00	30.00	67,772
20 Nov 15	31.00000 +1.00	33.00	30.00	30.00	87,563
19 Nov 15	30.00000 +0.00	30.99	29.40	30.00	1,622
18 Nov 15	30.00000 +0.00	31.00	29.30	30.00	23,543
17 Nov 15	30.00000 +1.00	30.00	29.25	29.25	10,994
16 Nov 15	29.00000 -3.00	30.00	28.40	30.00	84,218
13 Nov 15	32.00000 -1.75	34.25	30.69	33.75	73,983
12 Nov 15	33.75000 -0.25	36.00	32.50	34.00	186,922
11 Nov 15	34.00000 +1.00	35.50	32.45	33.00	151,664
10 Nov 15	33.00000 +0.00	33.40	32.42	33.00	14,476
09 Nov 15	33.00000 -0.50	33.50	33.00	33.50	37,844
06 Nov 15	33.50000 +2.50	35.00	30.90	31.00	214,146
05 Nov 15	31.00000 +0.00	31.95	30.60	31.00	26,337
04 Nov 15	31.00000 +0.50	32.00	30.10	30.50	48,330
03 Nov 15	30.50000 +0.75	32.00	29.15	29.75	129,557
02 Nov 15	29.75000 +2.00	30.00	28.50	28.50	184,669
30 Oct 15	27.75000 +0.00	28.50	27.30	27.75	62,616
29 Oct 15	27.75000 +0.75	28.50	26.25	27.00	89,634
28 Oct 15	27.00000 +0.00	27.96	26.30	27.00	45,669
27 Oct 15	27.00000 +0.00	27.75	26.06	27.00	10,362
26 Oct 15	27.00000 +0.25	27.20	26.00	26.75	105,129
23 Oct 15	26.75000 +0.00	27.00	26.35	26.75	23,865
22 Oct 15	26.75000 -0.25	27.58	26.75	27.00	3,759
21 Oct 15	27.00000 +0.00	27.50	26.10	27.00	12,486
20 Oct 15	27.00000 +0.00	27.50	26.50	27.00	24,090
19 Oct 15	27.00000 +0.50	27.58	26.10	27.00	68,984
16 Oct 15	26.50000 +0.00	27.00	26.50	26.50	63,522
15 Oct 15	26.50000 +0.00	26.63	26.50	26.50	23,726
14 Oct 15	26.50000 +0.50	29.00	23.00	26.00	464,431
13 Oct 15	26.00000 +0.00	26.70	25.25	26.00	13,611
12 Oct 15	26.00000 +0.00	26.80	25.20	26.00	38,682
09 Oct 15	26.00000 +0.00	26.90	25.60	26.00	71,994
08 Oct 15	26.00000 +0.00	26.75	26.00	26.00	56,947
07 Oct 15	26.00000 +0.25	26.40	26.00	26.00	13,539
06 Oct 15	25.75000 +0.00	26.50	25.15	25.75	72,715
05 Oct 15	25.75000 -1.00	26.60	25.75	26.60	48,710
02 Oct 15	26.75000 +0.00	26.98	26.10	26.75	37,644
01 Oct 15	26.75000 -0.75	27.94	26.75	27.50	77,626
30 Sep 15	27.50000 +0.75	28.00	25.00	26.75	307,702
29 Sep 15	26.75000 +0.75	27.95	25.30	26.00	581,006
28 Sep 15	26.00000 +5.00	29.49	24.00	24.00	685,069
24 Sep 15	21.00000 -1.00	21.02	21.00	21.02	35,451
23 Sep 15	22.00000 -1.00	22.00	21.00	22.00	10,000
22 Sep 15	23.00000 +0.00	23.00	22.00	23.00	11,580
21 Sep 15	23.00000 -0.50	23.50	22.00	23.50	7,000
18 Sep 15	23.50000 +0.00	23.80	23.50	23.50	2,468
17 Sep 15	23.50000 +0.00	23.80	23.00	23.50	12,800
16 Sep 15	23.50000 +0.00	23.85	23.25	23.50	18,400
15 Sep 15	23.50000 -1.50	23.50	23.10	23.50	48,571
14 Sep 15	25.00000 +0.00	25.00	24.75	25.00	1,000
10 Sep 15	25.00000 +0.00	25.00	24.80	25.00	16,232
09 Sep 15	25.00000 +0.00	25.00	23.46	25.00	24,000
08 Sep 15	25.00000 +0.00	25.00	24.00	25.00	1,000
02 Sep 15	25.00000 +0.00	25.00	24.00	25.00	1,791
27 Aug 15	25.00000 +0.00	25.00	25.00	25.00	201
26 Aug 15	25.00000 +0.00	25.00	25.00	25.00	432
25 Aug 15	25.00000 +0.00	25.06	24.00	25.00	5,000
24 Aug 15	25.00000 +0.00	25.00	24.13	25.00	10,000
20 Aug 15	25.00000 +0.00	25.00	23.50	25.00	60,000
19 Aug 15	25.00000 +0.00	25.00	25.00	25.00	429
18 Aug 15	25.00000 +0.00	26.00	25.00	25.00	7,646
14 Aug 15	25.00000 +0.50	25.25	25.00	25.00	45,000
13 Aug 15	24.50000 +0.00	24.50	24.13	24.50	6,000
11 Aug 15	24.50000 +0.00	24.50	24.40	24.50	12,000
10 Aug 15	24.50000 +0.00	24.50	24.40	24.50	2,119
07 Aug 15	24.50000 +0.00	24.50	24.40	24.50	3,745
06 Aug 15	24.50000 +0.00	25.00	24.50	24.50	8,000
05 Aug 15	24.50000 +0.00	24.50	24.50	24.50	25,000
04 Aug 15	24.50000 +0.50	25.00	24.50	24.50	1,000
03 Aug 15	24.00000 +0.00	25.00	24.00	24.00	7,172
31 Jul 15	24.00000 +0.00	25.00	24.00	24.00	6,000
29 Jul 15	24.00000 +0.00	24.50	24.00	24.00	205
24 Jul 15	24.00000 +0.00	24.25	24.00	24.00	1,000
23 Jul 15	24.00000 +0.00	24.80	24.00	24.00	7,400
22 Jul 15	24.00000 +0.00	24.00	23.40	24.00	10,000
21 Jul 15	24.00000 +0.00	24.88	23.25	24.00	162,029
20 Jul 15	24.00000 +0.00	24.90	24.00	24.00	56,500
17 Jul 15	24.00000 -0.50	24.10	24.00	24.10	171,371
15 Jul 15	24.50000 -0.50	24.50	24.00	24.50	116,000
14 Jul 15	25.00000 +0.50	25.00	24.90	24.90	20,000
13 Jul 15	24.50000 -1.50	25.40	24.00	25.40	58,901
10 Jul 15	26.00000 +0.00	26.80	26.00	26.00	3,500
08 Jul 15	26.00000 +0.00	26.88	25.30	26.00	19,345
07 Jul 15	26.00000 +0.00	26.00	25.30	26.00	1,500
06 Jul 15	26.00000 +0.00	26.00	25.60	26.00	10,000
03 Jul 15	26.00000 +0.00	26.00	25.55	26.00	28,500
02 Jul 15	26.00000 +0.00	27.00	25.50	26.00	12,000
01 Jul 15	26.00000 +0.00	27.00	26.00	26.00	1,500
29 Jun 15	26.00000 +0.00	27.00	25.50	25.50	51,787
24 Jun 15	26.00000 +0.00	26.50	25.10	26.00	23,766
23 Jun 15	26.00000 +0.00	26.00	25.10	26.00	5,702
19 Jun 15	26.00000 +0.00	26.00	25.66	26.00	10,000
18 Jun 15	26.00000 +0.00	26.00	25.50	26.00	10,000
15 Jun 15	26.00000 +0.00	26.00	25.67	26.00	35,000
11 Jun 15	26.00000 +0.00	27.00	25.66	26.00	6,117
09 Jun 15	26.00000 +0.00	26.99	26.00	26.00	11,511
08 Jun 15	26.00000 +0.50	26.40	26.00	26.00	19,909
05 Jun 15	25.50000 +0.00	25.50	24.06	25.50	95,000
04 Jun 15	25.50000 +0.00	25.50	24.02	25.50	30,000
03 Jun 15	25.50000 -0.25	25.50	24.00	25.50	155,034
02 Jun 15	25.75000 +0.00	27.00	24.75	25.75	61,715
01 Jun 15	25.75000 +0.00	27.00	25.30	25.75	40,629
28 May 15	25.75000 +0.00	25.75	24.50	25.75	10,000
27 May 15	25.75000 +0.00	25.75	25.30	25.75	12,116
26 May 15	25.75000 +0.00	25.75	25.25	25.75	1,116
22 May 15	25.75000 +0.00	26.50	25.75	25.75	2,500
21 May 15	25.75000 +0.00	27.00	25.75	25.75	20,000
20 May 15	25.75000 +0.75	26.00	25.75	25.75	25,000
19 May 15	25.00000 +0.00	26.00	25.00	25.00	7,500
18 May 15	25.00000 +0.00	26.00	24.50	25.00	55,504
15 May 15	25.00000 +1.00	26.00	23.50	24.00	30,441
14 May 15	24.00000 +0.00	24.50	24.00	24.00	31,000
13 May 15	24.00000 +0.00	25.00	24.00	24.00	200
12 May 15	24.00000 +0.00	25.00	24.00	24.00	12,800
11 May 15	24.00000 +0.50	26.00	24.00	24.00	26,000
08 May 15	23.50000 +0.00	24.00	23.00	23.50	189,683
07 May 15	23.50000 +0.00	23.50	23.00	23.50	12,187
06 May 15	23.50000 -1.50	24.70	22.60	24.25	202,224
05 May 15	25.00000 -1.50	27.00	22.00	26.50	334,351
01 May 15	26.50000 +0.00	27.00	26.50	26.50	20,000
28 Apr 15	26.50000 +0.00	27.00	26.00	26.50	62,100
27 Apr 15	26.50000 +2.50	26.50	23.66	24.00	98,460
23 Apr 15	24.00000 +0.00	24.70	24.00	24.00	396
22 Apr 15	24.00000 +0.00	24.00	23.00	24.00	2,000
21 Apr 15	24.00000 -0.50	24.00	23.50	24.00	20,000
20 Apr 15	24.50000 +0.00	24.50	23.99	24.50	7,000
17 Apr 15	24.50000 +0.50	25.00	24.50	24.50	40,000
16 Apr 15	24.00000 +0.00	24.00	24.00	24.00	6,666
15 Apr 15	24.00000 +0.00	25.00	24.00	24.00	12,000
14 Apr 15	24.00000 +0.00	25.00	23.00	24.00	263,000
13 Apr 15	24.00000 +1.25	25.00	22.63	22.75	92,592
09 Apr 15	22.75000 +0.00	22.75	22.50	22.75	5,000
08 Apr 15	22.75000 +0.00	22.75	22.00	22.75	211,744
07 Apr 15	22.75000 +0.00	23.00	22.00	22.75	292,625
02 Apr 15	22.75000 -0.25	23.50	22.01	23.00	60,518
31 Mar 15	23.00000 +0.00	23.50	23.00	23.00	25,481
30 Mar 15	23.00000 +0.00	25.00	22.50	23.00	103,966
27 Mar 15	23.00000 +0.00	23.00	22.50	23.00	223
26 Mar 15	23.00000 +0.00	23.00	22.13	23.00	500
25 Mar 15	23.00000 +0.00	23.00	21.38	23.00	94,500
24 Mar 15	23.00000 +0.75	23.00	22.13	22.25	74,023
23 Mar 15	22.25000 +0.25	23.08	21.20	22.00	41,627
20 Mar 15	22.00000 +0.00	22.00	21.15	22.00	750
19 Mar 15	22.00000 +0.00	23.00	21.60	22.00	344,500
18 Mar 15	22.00000 +0.00	22.00	21.65	22.00	10,000
17 Mar 15	22.00000 +0.00	22.05	22.00	22.00	200,000
16 Mar 15	22.00000 +0.00	23.00	21.00	22.00	144,270
06 Mar 15	22.00000 +0.00	22.00	21.60	22.00	7,500
04 Mar 15	22.00000 +0.00	22.00	21.50	22.00	5,000
03 Mar 15	22.00000 +0.00	22.00	21.00	22.00	60,000
02 Mar 15	22.00000 +0.00	22.05	22.00	22.00	20,000
27 Feb 15	22.00000 +0.00	22.05	22.00	22.00	5,092
26 Feb 15	22.00000 +0.00	22.05	22.00	22.00	2,902
25 Feb 15	22.00000 +0.00	23.14	22.00	22.00	2,000
23 Feb 15	22.00000 +0.00	23.00	22.00	22.00	14,000
19 Feb 15	22.00000 +0.50	22.60	22.00	22.00	11,062
17 Feb 15	21.50000 +0.00	21.52	21.50	21.50	3,800
16 Feb 15	21.50000 +1.00	21.50	20.76	20.76	6,785
13 Feb 15	20.50000 +0.00	21.00	20.50	20.50	25,000
11 Feb 15	20.50000 +0.00	20.50	20.30	20.50	6,000
10 Feb 15	20.50000 +0.50	21.00	20.50	20.50	56,500
09 Feb 15	20.00000 +0.00	20.08	20.00	20.00	138,000
06 Feb 15	20.00000 +0.00	21.00	19.30	20.00	13,500
05 Feb 15	20.00000 +0.00	20.70	20.00	20.00	78,372
02 Feb 15	20.00000 +0.00	20.00	19.15	20.00	2,500
27 Jan 15	20.00000 +0.00	20.00	19.15	20.00	5,832
21 Jan 15	20.00000 +0.00	20.00	19.15	20.00	64,528
20 Jan 15	20.00000 +0.00	20.00	19.15	20.00	5,000
15 Jan 15	20.00000 +0.00	20.00	19.15	20.00	18,000
13 Jan 15	20.00000 +0.75	20.70	19.75	19.75	35,000
12 Jan 15	19.25000 -0.25	19.75	19.25	19.25	1,500
08 Jan 15	19.50000 +0.00	19.50	19.00	19.50	40,000
07 Jan 15	19.50000 +0.00	19.50	18.88	19.50	39,813
05 Jan 15	19.50000 +1.00	19.50	17.50	18.50	311,127
02 Jan 15	18.50000 +0.50	19.00	17.84	18.00	57,500
30 Dec 14	18.00000 +0.50	18.50	18.00	18.00	25,000
24 Dec 14	17.50000 +0.00	18.25	17.50	17.50	13,657
23 Dec 14	17.50000 +0.00	18.00	16.65	17.50	86,000
22 Dec 14	17.50000 +0.00	17.50	16.65	17.50	7,725
19 Dec 14	17.50000 +0.00	17.90	17.50	17.50	22,779
16 Dec 14	17.50000 +0.00	17.90	16.55	17.50	26,834
15 Dec 14	17.50000 -0.25	17.50	16.50	17.50	310,570
12 Dec 14	17.75000 -0.75	17.75	17.00	17.75	33,321
08 Dec 14	18.50000 +0.25	18.50	17.50	18.25	6,718
04 Dec 14	18.25000 +0.00	18.60	18.25	18.25	16,017
03 Dec 14	18.25000 -0.25	18.25	17.50	18.25	10,000
01 Dec 14	18.50000 +0.00	18.50	17.50	18.50	7,027
26 Nov 14	18.50000 +0.00	18.50	17.50	18.50	10,253
25 Nov 14	18.50000 +0.00	18.65	18.50	18.50	13,100
24 Nov 14	18.50000 +0.00	18.70	18.50	18.50	17,500
21 Nov 14	18.50000 -0.50	18.70	17.75	18.70	30,000
20 Nov 14	19.00000 +0.00	19.00	17.67	19.00	25,000
19 Nov 14	19.00000 -1.00	20.20	18.24	20.00	144,000
18 Nov 14	20.00000 +0.50	20.00	19.98	19.98	100,000
14 Nov 14	19.50000 +0.00	19.50	19.05	19.50	4,000
10 Nov 14	19.50000 +0.00	19.70	19.50	19.50	35,228
07 Nov 14	19.50000 +0.00	19.67	19.50	19.50	3,900
06 Nov 14	19.50000 +0.00	19.50	19.05	19.50	1,075
04 Nov 14	19.50000 +0.00	19.65	19.50	19.50	50,000
03 Nov 14	19.50000 +0.50	19.50	19.35	19.35	20,000
31 Oct 14	19.00000 +0.00	19.50	17.50	19.00	25,500
27 Oct 14	19.00000 -0.75	19.00	18.00	19.00	10,250
23 Oct 14	19.75000 +0.00	19.75	18.00	19.75	17,000
21 Oct 14	19.75000 +0.00	19.75	18.00	19.75	25,137
17 Oct 14	19.75000 +0.00	19.75	19.01	19.75	82
15 Oct 14	19.75000 -0.75	20.00	19.25	20.00	14,000
14 Oct 14	20.50000 +0.00	20.50	20.50	20.50	9,756
10 Oct 14	20.50000 +0.00	20.50	19.78	20.50	12,938
09 Oct 14	20.50000 -0.75	20.50	20.00	20.50	35,000
08 Oct 14	21.25000 +0.00	21.25	21.17	21.25	7,027
07 Oct 14	21.25000 +0.00	21.25	20.00	21.25	10,300
01 Oct 14	21.25000 +0.00	21.26	21.25	21.25	2,000
30 Sep 14	21.25000 -0.25	21.25	20.50	21.25	17,982
26 Sep 14	21.50000 +0.00	21.60	21.50	21.50	2,256
24 Sep 14	21.50000 +0.00	21.50	20.13	21.50	150,000
19 Sep 14	21.50000 +0.00	21.50	20.50	21.50	10,489
18 Sep 14	21.50000 +0.00	21.50	20.60	21.50	6,000
16 Sep 14	21.50000 +0.00	21.50	20.50	21.50	55,000
15 Sep 14	21.50000 +0.50	21.50	20.00	21.00	30,000
11 Sep 14	21.00000 +0.00	21.00	20.00	21.00	2,626
10 Sep 14	21.00000 +0.00	21.00	20.10	21.00	5,000
09 Sep 14	21.00000 -0.75	21.00	20.75	21.00	23,000
08 Sep 14	21.75000 -0.25	21.80	21.08	21.75	6,911
05 Sep 14	22.00000 +0.00	22.00	21.50	22.00	5,938
03 Sep 14	22.00000 -0.25	22.00	21.50	22.00	34,311
02 Sep 14	22.25000 +0.00	22.25	21.50	22.25	28,000
01 Sep 14	22.25000 +0.00	22.25	21.58	22.25	1,400
29 Aug 14	22.25000 +0.00	22.25	21.58	22.25	15,000
26 Aug 14	22.25000 +0.00	22.50	21.75	22.25	7,525
22 Aug 14	22.25000 +0.00	22.75	21.75	22.25	35,000
21 Aug 14	22.25000 +0.00	22.75	21.88	22.25	54,927
20 Aug 14	22.25000 +1.75	22.50	20.51	20.51	203,092
19 Aug 14	20.50000 +0.00	20.70	19.50	20.50	35,500
18 Aug 14	20.50000 +0.00	20.50	19.51	20.50	1,300
15 Aug 14	20.50000 +0.00	20.70	20.50	20.50	5,253
14 Aug 14	20.50000 +0.00	20.70	20.50	20.50	10,000
12 Aug 14	20.50000 +0.00	20.90	19.51	20.50	18,029
08 Aug 14	20.50000 +0.00	20.50	19.75	20.50	24,691
05 Aug 14	20.50000 -0.25	20.50	19.75	20.50	13,006
01 Aug 14	20.75000 +0.00	20.75	20.20	20.75	10,000
29 Jul 14	20.75000 +0.50	21.00	20.20	20.25	125,694
28 Jul 14	20.25000 +0.25	20.50	20.25	20.25	50,000
25 Jul 14	20.00000 +0.00	20.00	19.30	20.00	4,442
23 Jul 14	20.00000 +0.00	20.00	19.30	20.00	7,000
21 Jul 14	20.00000 +0.00	20.00	19.30	20.00	6,934
17 Jul 14	20.00000 +0.00	20.00	19.80	20.00	150,000
15 Jul 14	20.00000 +0.00	20.50	19.24	20.00	72,238
14 Jul 14	20.00000 +0.00	20.50	19.20	20.00	1,411,540
11 Jul 14	20.00000 +0.25	20.50	19.01	19.75	93,168
10 Jul 14	19.75000 +0.25	20.20	19.01	19.50	57,500
09 Jul 14	19.50000 -1.00	19.50	19.00	19.50	55,569
08 Jul 14	20.50000 +0.00	20.50	20.50	20.50	32,000
07 Jul 14	20.50000 -1.00	20.50	20.00	20.50	90,000
04 Jul 14	21.50000 +0.00	21.76	20.51	21.50	5,551
02 Jul 14	21.50000 +0.00	21.80	20.50	21.50	50,949
30 Jun 14	21.50000 +0.50	22.20	21.50	21.50	20,000
27 Jun 14	21.00000 +0.00	21.00	20.50	21.00	35,000
26 Jun 14	21.00000 +0.00	21.00	20.60	21.00	15,000
25 Jun 14	21.00000 +0.00	21.00	20.60	21.00	1,575
24 Jun 14	21.00000 +0.25	21.00	20.80	20.80	5,284
23 Jun 14	20.75000 +0.00	20.94	20.75	20.75	200
16 Jun 14	20.75000 -0.50	20.75	20.00	20.75	37,785
13 Jun 14	21.25000 +0.00	21.25	20.51	21.25	752
12 Jun 14	21.25000 +0.00	21.40	20.51	21.25	56,884
11 Jun 14	21.25000 +0.25	21.48	20.50	21.00	80,977
10 Jun 14	21.00000 +0.00	21.25	20.51	21.00	21,099
09 Jun 14	21.00000 -2.25	22.00	19.50	22.00	165,822
06 Jun 14	23.25000 -0.25	23.25	22.00	23.25	34,000
05 Jun 14	23.50000 -0.25	23.65	23.01	23.65	31,600
04 Jun 14	23.75000 +0.00	23.85	23.00	23.75	75,000
02 Jun 14	23.75000 +0.00	23.90	23.00	23.75	29,968
30 May 14	23.75000 +0.00	23.75	23.00	23.75	10,000
28 May 14	23.75000 -0.50	23.75	23.50	23.75	10,646
27 May 14	24.25000 +0.00	24.25	23.50	24.25	1,576
23 May 14	24.25000 +0.00	24.25	23.50	24.25	2,000
21 May 14	24.25000 +0.00	24.33	23.55	24.25	5,805
20 May 14	24.25000 +0.00	24.25	23.55	24.25	5,000
16 May 14	24.25000 +0.00	24.25	23.55	24.25	12,000
15 May 14	24.25000 +0.00	24.25	23.55	24.25	5,000
14 May 14	24.25000 +0.00	24.25	23.55	24.25	5,000
13 May 14	24.25000 +0.00	24.25	23.50	24.25	12,000
08 May 14	24.25000 +0.00	24.25	23.55	24.25	6,484
07 May 14	24.25000 +0.00	24.25	23.55	24.25	24,600
06 May 14	24.25000 +0.00	24.25	23.70	24.25	6,689
02 May 14	24.25000 +0.00	24.82	24.25	24.25	14,043
01 May 14	24.25000 +0.00	25.00	23.75	24.25	269,976
30 Apr 14	24.25000 +0.00	24.25	23.75	24.25	708
29 Apr 14	24.25000 +0.00	24.25	23.70	24.25	1,000
28 Apr 14	24.25000 +0.00	24.25	23.75	24.25	20,000
25 Apr 14	24.25000 +0.50	25.25	24.00	24.00	110,200
24 Apr 14	23.75000 -0.75	24.00	23.01	24.00	60,000
23 Apr 14	24.50000 -0.25	24.50	23.50	24.50	15,000
22 Apr 14	24.75000 -0.25	24.75	24.00	24.75	50,555
17 Apr 14	25.00000 -0.50	25.00	24.00	25.00	13,231
14 Apr 14	25.50000 -0.50	25.50	24.00	25.50	17,253
11 Apr 14	26.00000 +0.00	26.00	25.05	26.00	136
10 Apr 14	26.00000 +0.00	26.00	25.00	26.00	19,000
09 Apr 14	26.00000 +0.00	26.25	24.38	26.00	71,000
08 Apr 14	26.00000 +0.00	26.00	25.00	26.00	211,377
04 Apr 14	26.00000 +0.00	26.00	25.00	26.00	23,809
03 Apr 14	26.00000 +0.00	26.00	25.50	26.00	5,471
01 Apr 14	26.00000 +1.00	26.00	25.42	25.42	54,000
31 Mar 14	25.00000 +0.00	25.00	24.55	25.00	18,000
28 Mar 14	25.00000 +0.00	25.00	24.63	25.00	24,100
27 Mar 14	25.00000 -0.50	25.20	24.06	25.20	22,518
25 Mar 14	25.50000 +0.00	25.50	25.05	25.50	58,000
21 Mar 14	25.50000 +0.50	25.50	25.29	25.29	60,000
20 Mar 14	25.00000 +0.00	25.30	25.00	25.00	45,318
19 Mar 14	25.00000 +0.00	25.00	24.55	25.00	6,000
18 Mar 14	25.00000 +0.00	25.00	25.00	25.00	48,000
17 Mar 14	25.00000 -1.00	25.02	24.50	25.02	122,333
14 Mar 14	26.00000 -0.75	26.00	26.00	26.00	7,100
10 Mar 14	26.75000 +0.00	27.00	25.00	26.75	175,800
07 Mar 14	26.75000 +0.00	26.75	26.05	26.75	4,000
06 Mar 14	26.75000 -0.25	26.75	26.00	26.75	23,000
05 Mar 14	27.00000 -0.50	28.00	27.00	27.50	76,615
04 Mar 14	27.50000 -0.25	27.50	26.00	27.50	40,000
03 Mar 14	27.75000 -0.75	27.75	26.75	27.75	27,000
28 Feb 14	28.50000 +0.50	28.60	27.05	28.00	38,112
27 Feb 14	28.00000 -0.75	28.00	27.00	28.00	76,000
26 Feb 14	28.75000 -0.75	29.50	28.75	29.50	48,100
25 Feb 14	29.50000 +0.00	29.70	29.05	29.50	21,198
24 Feb 14	29.50000 +1.50	30.00	27.95	28.00	150,575
21 Feb 14	28.00000 +0.00	28.00	27.40	28.00	37,100
20 Feb 14	28.00000 +0.00	29.00	27.65	28.00	78,000
19 Feb 14	28.00000 +0.00	28.00	27.45	28.00	25,000
18 Feb 14	28.00000 +0.00	28.00	27.40	28.00	15,500
17 Feb 14	28.00000 +0.00	29.00	27.00	28.00	82,889
14 Feb 14	28.00000 +0.00	28.00	27.34	28.00	25,000
12 Feb 14	28.00000 +0.00	28.00	27.40	28.00	152
11 Feb 14	28.00000 +0.00	28.90	28.00	28.00	25,000
10 Feb 14	28.00000 +0.00	29.00	27.40	28.00	31,694
06 Feb 14	28.00000 +0.00	28.00	27.50	28.00	50,000
05 Feb 14	28.00000 +0.00	28.50	27.50	28.00	30,950
04 Feb 14	28.00000 +0.00	28.50	27.40	28.00	10,738
03 Feb 14	28.00000 +0.25	28.50	27.46	27.75	32,276
31 Jan 14	27.75000 +0.00	28.33	27.75	27.75	7,058
30 Jan 14	27.75000 -0.50	28.40	27.50	28.25	44,292
28 Jan 14	28.25000 +0.00	28.25	27.90	28.25	33,840
27 Jan 14	28.25000 +0.00	28.25	27.90	28.25	1,647
24 Jan 14	28.25000 -0.25	28.25	27.94	28.25	18,601
17 Jan 14	28.50000 +0.00	28.50	28.10	28.50	13,589
16 Jan 14	28.50000 +0.00	29.50	28.50	28.50	25,000
15 Jan 14	28.50000 +0.25	28.92	27.90	28.25	118,000
14 Jan 14	28.25000 -1.25	29.75	27.50	29.50	202,200
13 Jan 14	29.50000 +0.00	30.00	29.50	29.50	48,233
10 Jan 14	29.50000 +1.25	30.50	28.50	28.50	164,423
09 Jan 14	28.25000 +0.25	28.80	28.25	28.25	10,600
08 Jan 14	28.00000 +0.00	28.90	27.50	28.00	45,476
07 Jan 14	28.00000 +0.00	28.50	27.00	28.00	28,558
06 Jan 14	28.00000 +0.75	28.90	26.65	27.25	78,578
03 Jan 14	27.25000 +1.38	27.77	25.52	25.88	173,163
02 Jan 14	25.87500 +0.50	26.50	25.05	25.38	177,350
31 Dec 13	25.37500 +0.00	25.88	24.75	25.38	113,488
30 Dec 13	25.37500 -0.50	25.38	25.00	25.38	13,500
27 Dec 13	25.87500 +0.00	26.23	25.12	25.88	93,390
24 Dec 13	25.87500 +0.00	26.30	25.00	25.88	28,738
23 Dec 13	25.87500 +2.38	26.35	24.00	24.00	202,091
20 Dec 13	23.50000 +4.38	24.00	18.83	19.13	235,477
18 Dec 13	19.12500 +0.00	19.25	18.79	19.13	11,130
16 Dec 13	19.12500 -0.25	19.13	19.00	19.13	31,369
12 Dec 13	19.37500 +0.00	19.38	18.77	19.38	9,071
11 Dec 13	19.37500 +0.38	19.40	18.58	19.00	49,000
10 Dec 13	19.00000 +0.00	19.00	18.50	19.00	50,000
09 Dec 13	19.00000 +0.00	19.00	18.56	19.00	1,000
05 Dec 13	19.00000 -0.50	19.00	18.00	19.00	259,574
04 Dec 13	19.50000 -0.25	19.75	19.00	19.75	30,397
02 Dec 13	19.75000 -0.25	19.75	19.50	19.75	11,494
25 Nov 13	20.00000 +0.00	20.10	19.10	20.00	26,500
21 Nov 13	20.00000 +0.00	20.00	19.52	20.00	7,943
15 Nov 13	20.00000 +0.00	20.00	19.52	20.00	37,974
13 Nov 13	20.00000 +0.25	20.31	19.50	19.75	164,176
06 Nov 13	19.75000 +0.00	19.75	19.55	19.75	6,509
05 Nov 13	19.75000 -0.50	20.00	19.50	20.00	9,258
04 Nov 13	20.25000 -1.00	20.65	19.00	20.65	288,843
01 Nov 13	21.25000 +0.00	21.25	20.65	21.25	11,690
29 Oct 13	21.25000 -0.50	21.50	20.50	21.50	33,843
25 Oct 13	21.75000 +0.00	22.02	21.75	21.75	3,000
24 Oct 13	21.75000 -0.25	21.75	21.25	21.75	20,000
23 Oct 13	22.00000 +0.00	22.18	22.00	22.00	4,459
22 Oct 13	22.00000 +0.00	22.17	22.00	22.00	392
21 Oct 13	22.00000 +0.00	22.00	21.45	22.00	13,000
18 Oct 13	22.00000 +0.00	22.18	22.00	22.00	4,508
17 Oct 13	22.00000 -0.75	22.50	22.00	22.50	14,000
14 Oct 13	22.75000 +0.00	22.75	22.10	22.75	12,000
11 Oct 13	22.75000 -0.50	23.02	22.75	23.02	12,172
10 Oct 13	23.25000 +0.00	23.34	23.25	23.25	17,897
09 Oct 13	23.25000 -0.25	23.25	23.10	23.25	25,000
08 Oct 13	23.50000 -0.25	23.90	22.50	23.50	60,000
07 Oct 13	23.75000 -0.38	23.75	23.23	23.75	32,880
04 Oct 13	24.12500 +1.38	25.00	23.40	23.40	312,312
03 Oct 13	22.75000 +1.75	23.75	22.00	22.00	143,045
02 Oct 13	21.00000 +0.00	21.00	20.66	21.00	8,000
01 Oct 13	21.00000 +0.50	21.95	21.00	21.00	2,500
27 Sep 13	20.50000 +1.38	21.00	19.25	19.25	106,629
26 Sep 13	19.12500 +0.38	19.45	18.65	18.75	32,034
25 Sep 13	18.75000 +0.00	18.75	18.05	18.75	7,803
24 Sep 13	18.75000 +0.00	18.75	18.00	18.75	70,459
23 Sep 13	18.75000 +0.38	18.75	17.94	18.38	45,000
20 Sep 13	18.37500 -0.88	19.70	17.83	19.25	160,468
19 Sep 13	19.25000 +0.50	19.25	19.00	19.00	50,000
18 Sep 13	18.75000 +0.00	19.30	18.15	18.75	38,816
16 Sep 13	18.75000 +0.00	18.75	18.30	18.75	8,925
13 Sep 13	18.75000 +0.00	19.30	18.30	18.75	9,859
11 Sep 13	18.75000 +0.00	19.30	18.75	18.75	5,100
10 Sep 13	18.75000 +0.00	18.75	18.15	18.75	37,611
06 Sep 13	18.75000 -0.25	18.75	18.25	18.75	23,438
05 Sep 13	19.00000 +0.00	19.30	18.60	19.00	6,766
03 Sep 13	19.00000 +0.00	19.00	18.55	19.00	124,000
02 Sep 13	19.00000 +0.00	19.00	18.70	19.00	21,668
30 Aug 13	19.00000 +0.00	19.50	19.00	19.00	5,000
29 Aug 13	19.00000 -0.25	19.00	18.65	19.00	101,500
28 Aug 13	19.25000 +0.00	19.70	18.65	19.25	7,064
23 Aug 13	19.25000 +0.25	19.45	19.02	19.02	41,198
22 Aug 13	19.00000 -1.13	19.50	19.00	19.50	32,858
21 Aug 13	20.12500 -1.38	21.00	20.00	21.00	57,615
20 Aug 13	21.50000 +0.00	21.50	21.05	21.50	31,944
19 Aug 13	21.50000 +2.25	21.85	19.50	19.50	326,571
16 Aug 13	19.25000 +1.50	20.00	17.95	17.95	488,920
15 Aug 13	17.75000 +0.38	17.75	17.23	17.38	166,203
13 Aug 13	17.37500 +0.00	17.67	17.38	17.38	1,202
12 Aug 13	17.37500 -0.88	18.00	17.38	18.00	235,396
09 Aug 13	18.25000 -0.50	18.25	18.00	18.25	58,785
08 Aug 13	18.75000 -0.50	19.25	18.50	19.00	96,209
07 Aug 13	19.25000 +1.00	19.35	18.62	18.62	273,434
06 Aug 13	18.25000 +3.50	18.50	17.19	17.19	511,559
05 Aug 13	14.75000 +0.13	14.90	13.25	14.63	1,748,425
02 Aug 13	14.62500 -0.63	14.83	14.25	14.83	55,550
01 Aug 13	15.25000 +0.50	15.25	14.95	14.95	135,314
31 Jul 13	14.75000 +0.75	14.95	14.27	14.27	228,173
30 Jul 13	14.00000 +0.00	14.13	13.75	14.00	215,000
29 Jul 13	14.00000 +0.00	14.14	13.76	14.00	13,341
26 Jul 13	14.00000 +0.00	14.10	13.80	14.00	36,326
25 Jul 13	14.00000 +0.00	14.28	13.79	14.00	22,528
23 Jul 13	14.00000 -0.50	14.00	13.00	14.00	96,257
22 Jul 13	14.50000 +2.75	14.60	12.00	12.00	502,217
19 Jul 13	11.75000 +0.13	11.93	11.75	11.75	66,709
18 Jul 13	11.62500 +0.13	11.78	11.01	11.50	40,223
16 Jul 13	11.50000 +0.00	11.50	11.20	11.50	21,875
15 Jul 13	11.50000 +0.00	11.50	11.01	11.50	1,363
11 Jul 13	11.50000 +0.00	11.50	11.00	11.50	75,000
02 Jul 13	11.50000 +0.13	11.50	11.25	11.38	30,000
28 Jun 13	11.37500 +0.00	11.38	10.80	11.38	30,000
27 Jun 13	11.37500 +0.00	11.38	10.80	11.38	2,200
26 Jun 13	11.37500 +0.75	11.44	11.00	11.00	57,298
25 Jun 13	10.62500 +0.13	10.67	10.50	10.50	179,776
24 Jun 13	10.50000 +0.00	10.50	10.31	10.50	15,100
21 Jun 13	10.50000 +0.00	10.77	10.25	10.50	142,300
20 Jun 13	10.50000 +0.00	10.80	10.50	10.50	9,000
19 Jun 13	10.50000 +0.00	10.50	10.50	10.50	20,000
18 Jun 13	10.50000 +0.00	10.75	10.13	10.50	25,000
17 Jun 13	10.50000 +0.00	10.75	10.50	10.50	3,213
14 Jun 13	10.50000 +1.00	11.00	10.00	10.00	220,703
13 Jun 13	9.50000 +0.25	9.50	9.13	9.25	94,270
12 Jun 13	9.25000 +0.00	9.50	9.13	9.25	43,927
11 Jun 13	9.25000 +0.25	9.50	8.55	9.00	1,286,803
10 Jun 13	9.00000 +0.25	9.39	8.74	8.75	4,300,000
07 Jun 13	8.75000 +0.25	9.38	8.35	8.50	90,388
06 Jun 13	8.50000 +0.00	8.50	8.25	8.50	1,002,237
05 Jun 13	8.50000 +0.00	8.95	8.00	8.50	501,000
04 Jun 13	8.50000 +0.25	9.00	8.35	8.35	25,813
03 Jun 13	8.25000 +1.25	9.00	7.00	7.00	876,596
29 May 13	7.00000 +0.00	7.30	6.50	7.00	182,346
22 May 13	7.00000 +0.00	7.00	6.80	7.00	3,758
21 May 13	7.00000 +0.00	7.00	7.00	7.00	250,000
20 May 13	7.00000 +0.00	7.45	7.00	7.00	103,927
16 May 13	7.00000 +0.00	7.40	7.00	7.00	100,000
15 May 13	7.00000 -1.13	7.50	6.55	7.13	944,075
14 May 13	8.12500 +0.00	8.48	7.65	8.13	3,859
13 May 13	8.12500 +0.00	8.48	7.82	8.13	13,650
10 May 13	8.12500 +0.25	8.50	8.13	8.13	54,781
07 May 13	7.87500 +0.00	7.88	7.38	7.88	7,173
03 May 13	7.87500 +0.00	8.00	7.88	7.88	30,000
01 May 13	7.87500 +0.00	7.88	7.41	7.88	10,000
26 Apr 13	7.87500 +0.50	7.88	7.42	7.42	50,000
23 Apr 13	7.37500 +0.00	7.38	7.10	7.38	14,100
18 Apr 13	7.37500 +0.00	7.38	7.10	7.38	2,428
17 Apr 13	7.37500 +0.00	7.40	7.38	7.38	10,000
16 Apr 13	7.37500 +0.00	7.38	7.00	7.38	6,829
15 Apr 13	7.37500 +0.00	7.38	7.00	7.38	70,705
12 Apr 13	7.37500 +0.00	7.40	7.05	7.38	10,700
11 Apr 13	7.37500 +0.00	7.38	7.05	7.38	18,268
10 Apr 13	7.37500 +0.00	7.38	7.08	7.38	2,401
08 Apr 13	7.37500 +0.00	7.38	7.05	7.38	30,000
05 Apr 13	7.37500 -0.13	7.38	7.08	7.38	3,333
03 Apr 13	7.50000 +0.00	7.50	7.32	7.50	45,000
02 Apr 13	7.50000 +0.00	7.50	7.25	7.50	178,140
28 Mar 13	7.50000 +0.00	7.50	7.33	7.50	2,790
22 Mar 13	7.50000 +0.00	7.68	7.50	7.50	35,000
21 Mar 13	7.50000 +0.00	7.50	7.35	7.50	30,544
20 Mar 13	7.50000 +0.00	7.50	7.35	7.50	10,000
18 Mar 13	7.50000 -0.13	7.65	7.25	7.63	101,000
15 Mar 13	7.62500 +0.00	7.63	7.25	7.63	10,000
14 Mar 13	7.62500 +0.00	7.70	7.30	7.63	70,044
13 Mar 13	7.62500 +0.00	7.63	7.25	7.63	7,887
12 Mar 13	7.62500 +0.00	7.70	7.26	7.63	7,779
08 Mar 13	7.62500 +0.00	7.63	7.25	7.63	30,625
07 Mar 13	7.62500 +0.00	7.63	7.30	7.63	35,000
06 Mar 13	7.62500 +0.00	7.63	7.35	7.63	10,000
05 Mar 13	7.62500 -0.13	7.77	7.25	7.63	376,666
04 Mar 13	7.75000 -0.38	7.75	7.50	7.75	33,000
01 Mar 13	8.12500 +0.13	8.13	7.50	8.00	25,000
28 Feb 13	8.00000 +0.00	8.00	7.60	8.00	7,000
27 Feb 13	8.00000 +0.00	8.00	7.60	8.00	7,000
25 Feb 13	8.00000 +0.00	8.00	7.60	8.00	10,000
22 Feb 13	8.00000 +0.00	8.00	7.50	8.00	25,000
21 Feb 13	8.00000 -0.13	8.10	7.50	8.10	105,900
20 Feb 13	8.12500 +0.00	8.13	7.70	8.13	2,500
15 Feb 13	8.12500 +0.00	8.13	7.70	8.13	5,882
14 Feb 13	8.12500 +0.00	8.63	7.64	8.13	15,445
13 Feb 13	8.12500 +0.13	8.70	7.70	8.00	136,000
08 Feb 13	8.00000 +0.00	8.25	8.00	8.00	80,000
05 Feb 13	8.00000 +0.00	8.00	7.60	8.00	10,680
01 Feb 13	8.00000 +0.00	8.00	7.50	8.00	107,957
30 Jan 13	8.00000 +0.00	8.00	7.63	8.00	10,000
28 Jan 13	8.00000 +0.00	8.45	7.60	8.00	35,000
24 Jan 13	8.00000 +0.00	8.00	7.61	8.00	13,000
21 Jan 13	8.00000 +0.00	8.00	7.50	8.00	25,000
18 Jan 13	8.00000 +0.00	8.00	7.60	8.00	429
17 Jan 13	8.00000 +0.00	8.00	7.50	8.00	47,120
16 Jan 13	8.00000 +0.13	8.25	7.58	7.88	55,376
15 Jan 13	7.87500 +0.00	8.18	7.75	7.88	13,500
14 Jan 13	7.87500 +0.00	7.88	7.70	7.88	5,226
10 Jan 13	7.87500 +0.00	8.18	7.50	7.88	20,555
09 Jan 13	7.87500 +0.25	8.00	7.88	7.88	47,500
08 Jan 13	7.62500 -0.13	8.25	7.35	7.75	61,396
07 Jan 13	7.75000 +0.00	7.75	7.47	7.75	1,000
03 Jan 13	7.75000 +0.00	7.95	7.75	7.75	20,000
02 Jan 13	7.75000 +0.00	7.75	7.30	7.75	1,777
31 Dec 12	7.75000 +0.00	7.75	7.50	7.75	3,000
20 Dec 12	7.75000 +0.00	8.05	7.75	7.75	59,283
18 Dec 12	7.75000 +0.00	8.03	7.48	7.75	59,736
13 Dec 12	7.75000 +0.00	8.11	7.50	7.75	29,120
10 Dec 12	7.75000 +0.00	8.03	7.75	7.75	25,000
07 Dec 12	7.75000 +0.00	7.75	7.65	7.75	21,762
30 Nov 12	7.75000 +0.00	8.20	7.75	7.75	20,000
29 Nov 12	7.75000 +0.00	8.20	7.48	7.75	130,000
28 Nov 12	7.75000 +0.00	8.15	7.75	7.75	30,000
27 Nov 12	7.75000 +0.00	7.75	7.31	7.75	29,698
23 Nov 12	7.75000 +0.00	7.75	7.50	7.75	2,503
20 Nov 12	7.75000 +0.00	7.75	7.48	7.75	3,173
19 Nov 12	7.75000 +0.00	8.15	7.75	7.75	7,444
15 Nov 12	7.75000 +0.00	8.15	7.75	7.75	1,014
14 Nov 12	7.75000 -0.13	7.75	7.49	7.75	3,334
12 Nov 12	7.87500 +0.00	8.20	7.88	7.88	12,000
07 Nov 12	7.87500 +0.00	7.88	7.70	7.88	15,000
06 Nov 12	7.87500 +0.00	7.88	7.70	7.88	3,600
02 Nov 12	7.87500 -0.13	8.50	7.70	7.88	55,200
30 Oct 12	8.00000 -0.25	8.00	7.40	8.00	77,205
25 Oct 12	8.25000 +0.00	8.25	8.15	8.25	3,828
24 Oct 12	8.25000 -0.13	8.25	8.00	8.25	13,554
22 Oct 12	8.37500 +0.00	8.38	8.20	8.38	20,271
19 Oct 12	8.37500 +0.00	8.38	8.20	8.38	250
18 Oct 12	8.37500 +0.00	8.38	8.20	8.38	14,000
17 Oct 12	8.37500 +0.00	8.70	8.38	8.38	25,000
16 Oct 12	8.37500 +0.00	8.38	8.16	8.38	100
15 Oct 12	8.37500 +0.00	8.38	8.16	8.38	8,000
10 Oct 12	8.37500 +0.00	8.38	8.15	8.38	110
09 Oct 12	8.37500 +0.00	8.75	8.25	8.38	60,293
05 Oct 12	8.37500 +0.25	8.71	8.25	8.25	163,000
04 Oct 12	8.12500 +0.13	8.28	7.80	8.00	98,887
03 Oct 12	8.00000 +0.00	8.25	7.75	8.00	46,445
02 Oct 12	8.00000 +0.00	8.28	7.75	8.00	105,000
01 Oct 12	8.00000 +0.00	8.00	7.25	8.00	76,025
26 Sep 12	8.00000 +0.00	8.50	7.60	8.00	85,000
25 Sep 12	8.00000 +0.00	8.00	6.75	7.25	1,783,705
24 Sep 12	8.00000 +0.25	8.00	8.00	8.00	300
21 Sep 12	7.75000 +0.25	8.00	7.75	7.75	35,000
20 Sep 12	7.50000 +0.00	8.00	7.50	7.50	28,750
19 Sep 12	7.50000 +0.00	8.00	7.50	7.50	27,550
18 Sep 12	7.50000 +0.25	8.50	6.90	7.25	59,000
12 Sep 12	7.25000 +0.00	7.25	6.95	7.25	6,000
11 Sep 12	7.25000 +0.00	7.25	6.95	7.25	3,750
06 Sep 12	7.25000 +0.00	7.90	7.25	7.25	8,000
03 Sep 12	7.25000 +0.00	7.25	6.95	7.25	3,450
31 Aug 12	7.25000 +0.00	7.85	6.90	7.25	19,456
29 Aug 12	7.25000 +0.00	7.29	7.25	7.25	17,334
28 Aug 12	7.25000 +0.00	7.25	6.90	7.25	3,450
21 Aug 12	7.25000 +0.00	7.25	6.88	7.25	11,100
17 Aug 12	7.25000 +0.00	7.25	6.88	7.25	4,500
16 Aug 12	7.25000 +0.00	7.90	6.88	7.25	7,271
15 Aug 12	7.25000 +0.00	7.90	7.25	7.25	8,467
14 Aug 12	7.25000 +0.00	7.75	7.25	7.25	35,000
13 Aug 12	7.25000 +0.00	7.25	6.55	7.25	48,725
10 Aug 12	7.25000 +0.00	7.50	7.00	7.25	79,533
09 Aug 12	7.25000 +0.00	7.25	6.60	7.25	594
08 Aug 12	7.25000 +0.00	7.35	6.50	7.25	85,000
07 Aug 12	7.25000 -0.50	7.50	7.00	7.50	15,000
06 Aug 12	7.75000 +0.00	7.75	7.50	7.75	20,000
03 Aug 12	7.75000 +0.00	7.75	7.70	7.75	25,000
02 Aug 12	7.75000 +0.00	7.75	7.50	7.75	5,000
01 Aug 12	7.75000 +0.00	7.75	7.75	7.75	7,122
30 Jul 12	7.75000 -0.25	7.75	7.50	7.75	23,200
27 Jul 12	8.00000 +0.00	8.00	7.00	8.00	23,934
26 Jul 12	8.00000 +0.00	8.00	7.60	8.00	15,000
24 Jul 12	8.00000 +0.00	8.00	7.55	8.00	3,082
23 Jul 12	8.00000 +0.00	8.00	7.60	8.00	1,611
18 Jul 12	8.00000 +0.00	8.00	7.55	8.00	33,000
16 Jul 12	8.00000 +0.00	8.00	7.50	8.00	4,800
11 Jul 12	8.00000 +0.00	8.00	7.75	8.00	9,883
26 Jun 12	8.00000 +0.00	8.00	7.85	8.00	12,485
25 Jun 12	8.00000 +0.00	8.00	7.60	8.00	4,000
21 Jun 12	8.00000 +0.00	8.00	8.00	8.00	50,000
18 Jun 12	8.00000 +0.00	8.00	7.55	8.00	1,614,262
14 Jun 12	8.00000 +0.00	8.00	7.55	8.00	5,000
12 Jun 12	8.00000 +0.00	8.19	7.50	8.00	39,000
11 Jun 12	8.00000 -0.75	8.50	7.50	8.50	765,682
07 Jun 12	8.75000 +0.00	8.75	7.50	8.75	35,000
31 May 12	8.75000 +0.00	9.25	8.75	8.75	20,000
30 May 12	8.75000 -0.25	9.50	7.70	8.75	110,000
22 May 12	9.00000 +0.00	9.00	8.50	9.00	12,500
21 May 12	9.00000 +0.13	9.15	9.00	9.00	21,531
16 May 12	8.87500 -0.13	8.88	8.50	8.88	55,350
14 May 12	9.00000 +0.00	9.00	8.55	9.00	2,500
11 May 12	9.00000 -0.25	9.00	8.55	9.00	38,824
09 May 12	9.25000 -0.25	9.25	8.75	9.25	69,000
08 May 12	9.50000 +0.00	9.50	9.10	9.50	30,000
03 May 12	9.50000 +0.00	9.80	9.12	9.50	52,500
02 May 12	9.50000 +0.50	9.90	9.00	9.13	113,916
01 May 12	9.00000 -0.13	9.00	8.57	9.00	61,500
30 Apr 12	9.12500 -0.63	9.50	9.00	9.50	48,000
27 Apr 12	9.75000 +0.00	9.75	9.70	9.75	20,000
24 Apr 12	9.75000 +0.00	9.75	9.53	9.75	5,500
20 Apr 12	9.75000 +0.00	9.75	9.05	9.75	18,880
19 Apr 12	9.75000 +0.00	9.75	9.50	9.75	21,153
18 Apr 12	9.75000 -0.25	10.01	9.50	10.00	473,770
17 Apr 12	10.00000 +0.00	10.00	9.60	10.00	10,000
16 Apr 12	10.00000 +0.00	10.00	9.60	10.00	2,658
12 Apr 12	10.00000 +0.00	10.00	9.60	10.00	1,133
10 Apr 12	10.00000 +0.00	10.50	9.60	10.00	60,000
05 Apr 12	10.00000 +0.00	10.00	9.75	10.00	30,000
04 Apr 12	10.00000 -0.25	10.09	9.50	10.09	196,500
03 Apr 12	10.25000 +0.00	10.50	9.50	10.25	41,326
02 Apr 12	10.25000 +0.75	10.95	9.50	9.75	258,768
30 Mar 12	9.50000 +0.00	9.70	9.50	9.50	57,256
29 Mar 12	9.50000 +0.00	9.75	9.50	9.50	10,255
28 Mar 12	9.50000 +0.00	9.52	9.31	9.50	28,000
27 Mar 12	9.50000 +0.00	9.50	9.00	9.50	17,500
26 Mar 12	9.50000 +0.00	9.50	9.00	9.50	50,693
23 Mar 12	9.50000 +0.00	9.90	9.00	9.50	60,183
22 Mar 12	9.50000 +0.00	9.50	9.00	9.50	111,284
21 Mar 12	9.50000 +0.00	9.84	9.50	9.50	25,000
20 Mar 12	9.50000 -0.25	9.70	9.00	9.70	136,865
19 Mar 12	9.75000 +0.00	9.75	9.00	9.75	76,000
16 Mar 12	9.75000 +0.00	10.10	9.00	9.75	140,800
15 Mar 12	9.75000 -0.50	10.13	9.00	10.13	172,388
13 Mar 12	10.25000 -0.25	10.25	9.00	10.25	20,000
12 Mar 12	10.50000 +0.00	10.50	10.05	10.50	1,700
09 Mar 12	10.50000 +0.00	10.50	10.25	10.50	174,000
08 Mar 12	10.50000 +0.00	10.75	10.13	10.50	537,000
07 Mar 12	10.50000 +0.00	10.75	10.00	10.50	62,500
06 Mar 12	10.50000 +0.00	10.50	10.00	10.50	25,000
05 Mar 12	10.50000 +0.00	10.50	10.25	10.50	4,700
29 Feb 12	10.50000 +0.00	10.50	10.20	10.50	3,784
24 Feb 12	10.50000 +0.00	10.50	10.25	10.50	5,400
21 Feb 12	10.50000 +0.00	10.50	10.25	10.50	7,000
20 Feb 12	10.50000 +0.00	10.50	10.05	10.50	110,241
17 Feb 12	10.50000 +0.00	10.50	10.20	10.50	750
16 Feb 12	10.50000 +0.00	10.50	10.10	10.50	104,350
14 Feb 12	10.50000 +0.00	10.70	10.15	10.50	110,603
10 Feb 12	10.50000 +0.00	10.50	10.05	10.50	10,000
09 Feb 12	10.50000 +0.00	10.50	10.05	10.50	8,275
07 Feb 12	10.50000 +0.00	10.70	10.06	10.50	37,500
06 Feb 12	10.50000 +0.00	10.50	10.20	10.50	16,000
03 Feb 12	10.50000 +0.00	10.50	10.25	10.50	6,403
02 Feb 12	10.50000 +0.00	10.50	10.25	10.50	8,931
01 Feb 12	10.50000 +0.00	10.50	10.30	10.50	5,000
27 Jan 12	10.50000 +0.00	10.50	10.30	10.50	3,000
26 Jan 12	10.50000 +0.00	11.00	10.35	10.50	116,187
24 Jan 12	10.50000 +0.00	11.00	10.20	10.50	41,250
23 Jan 12	10.50000 +0.25	10.75	10.50	10.50	50,000
19 Jan 12	10.25000 +0.00	10.80	10.25	10.25	750
18 Jan 12	10.25000 +0.25	10.50	9.50	10.00	67,500
17 Jan 12	10.00000 +0.00	10.00	9.10	10.00	6,221
16 Jan 12	10.00000 +0.50	10.00	9.40	10.00	5,232
13 Jan 12	9.50000 +0.00	9.50	9.13	9.50	490,000
11 Jan 12	9.50000 +0.00	9.50	9.20	9.50	6,400
10 Jan 12	9.50000 +0.00	9.70	9.50	9.50	15,000
09 Jan 12	9.50000 -0.25	9.50	9.00	9.50	20,202
06 Jan 12	9.75000 +0.00	9.75	9.30	9.75	1,800
05 Jan 12	9.75000 +0.00	9.75	9.00	9.75	25,000
04 Jan 12	9.75000 +0.00	10.00	9.75	9.75	29,500
03 Jan 12	9.75000 +0.00	10.00	9.00	9.75	45,000
30 Dec 11	9.75000 +0.00	10.00	9.00	9.75	30,000
29 Dec 11	9.75000 +0.50	10.40	9.35	9.35	32,538
23 Dec 11	9.25000 +0.00	9.25	9.02	9.25	2,750
22 Dec 11	9.25000 +0.00	9.25	9.00	9.25	40,390
21 Dec 11	9.25000 -0.25	9.25	9.00	9.25	25,000
20 Dec 11	9.50000 -0.50	9.65	9.14	9.65	104,683
19 Dec 11	10.00000 +2.50	11.75	7.90	7.90	332,562
14 Dec 11	7.50000 +0.00	7.50	7.15	7.50	8,000
09 Dec 11	7.50000 +0.25	8.28	6.50	7.25	63,934
07 Dec 11	7.25000 -0.25	7.25	7.00	7.25	25,000
06 Dec 11	7.50000 +0.00	7.70	6.50	7.50	70,000
05 Dec 11	7.50000 -0.75	7.75	7.50	7.75	8,503
02 Dec 11	8.25000 +0.00	8.25	6.00	8.25	21,000
30 Nov 11	8.25000 -0.50	8.75	7.60	8.75	31,018
17 Nov 11	8.75000 -0.50	8.75	8.50	8.75	17,300
15 Nov 11	9.25000 +0.50	9.25	8.00	8.75	32,178
14 Nov 11	8.75000 +0.00	8.75	8.02	8.75	9,615
10 Nov 11	8.75000 -0.25	8.75	8.50	8.75	27,925
09 Nov 11	9.00000 +0.00	9.00	8.65	9.00	2,597
08 Nov 11	9.00000 +0.00	9.00	8.65	9.00	5,000
03 Nov 11	9.00000 +0.00	9.00	8.52	9.00	2,124
01 Nov 11	9.00000 +0.00	9.25	9.00	9.00	100
26 Oct 11	9.00000 +0.00	9.10	9.00	9.00	10,824
24 Oct 11	9.00000 -0.25	9.00	9.00	9.00	8,000
20 Oct 11	9.25000 +0.00	9.25	9.07	9.25	7,875
18 Oct 11	9.25000 +0.25	9.25	9.00	9.25	25,000
17 Oct 11	9.00000 +0.00	9.29	9.00	9.00	33,750
13 Oct 11	9.00000 +0.25	9.00	8.94	8.94	11,000
12 Oct 11	8.75000 -0.50	9.00	8.75	9.00	6,250
11 Oct 11	9.25000 +0.00	9.25	9.00	9.25	10,000
10 Oct 11	9.25000 +0.00	9.25	9.00	9.25	30,151
07 Oct 11	9.25000 -2.00	9.25	9.00	9.25	13,500
06 Oct 11	11.25000 +0.00	11.25	10.00	11.25	15,000
03 Oct 11	11.25000 +0.00	11.25	10.00	11.25	9,870
30 Sep 11	11.25000 +0.00	11.25	10.13	11.25	320,000
29 Sep 11	11.25000 +0.00	11.50	11.25	11.25	700
28 Sep 11	11.25000 -0.25	11.25	10.50	11.25	14,350
26 Sep 11	11.50000 +0.00	11.75	10.62	11.50	44,600
21 Sep 11	11.50000 +0.50	11.55	11.50	11.50	37,500
20 Sep 11	11.00000 +0.00	11.38	11.00	11.00	85,000
19 Sep 11	11.00000 -2.00	12.40	10.50	12.40	87,188
08 Sep 11	13.00000 +0.00	13.00	12.80	13.00	3,692
07 Sep 11	13.00000 +0.00	13.00	12.50	13.00	23,077
06 Sep 11	13.00000 -1.50	13.00	12.00	13.00	73,500
05 Sep 11	14.50000 +0.00	14.50	13.30	14.50	80
31 Aug 11	14.50000 +0.50	15.70	14.50	14.50	3,723
25 Aug 11	14.00000 -0.50	14.00	13.00	14.00	6,250
24 Aug 11	14.50000 +0.00	14.50	13.00	14.50	10,000
19 Aug 11	14.50000 -0.50	15.67	14.20	15.00	12,000
12 Aug 11	15.00000 +0.25	15.50	13.55	14.75	11,397
11 Aug 11	14.75000 +0.75	14.75	13.05	14.00	300
10 Aug 11	14.00000 +0.00	14.50	14.00	14.00	2,000
05 Aug 11	14.00000 -0.50	14.00	13.05	14.00	7,500
04 Aug 11	14.50000 +0.00	15.00	14.50	14.50	20,705
01 Aug 11	14.50000 -0.50	14.50	14.32	14.50	3,000
29 Jul 11	15.00000 +0.00	15.00	14.25	15.00	24,000
28 Jul 11	15.00000 +0.00	15.00	14.30	15.00	3,593
27 Jul 11	15.00000 +0.50	15.00	14.00	14.50	80,096
26 Jul 11	14.50000 +0.00	15.00	14.00	14.50	69,067
22 Jul 11	14.50000 +0.00	15.00	14.05	14.50	18,365
20 Jul 11	14.50000 +0.00	14.50	14.22	14.50	4,400
19 Jul 11	14.50000 +0.00	14.50	14.11	14.50	4,333
18 Jul 11	14.50000 +0.00	14.50	14.25	14.50	1,447
15 Jul 11	14.50000 +0.50	15.00	14.00	14.00	35,975
06 Jul 11	14.00000 +0.00	14.00	13.31	14.00	10,000
05 Jul 11	14.00000 +0.00	15.00	13.31	14.00	13,650
01 Jul 11	14.00000 +0.00	14.50	13.31	14.00	50,708
30 Jun 11	14.00000 +0.00	14.00	12.50	14.00	52,000
27 Jun 11	14.00000 -0.50	14.75	13.00	14.00	13,944
23 Jun 11	14.50000 -0.25	14.75	14.00	14.75	200,000
22 Jun 11	14.75000 -0.25	15.00	14.35	14.75	29,883
15 Jun 11	15.00000 +0.00	15.00	14.01	15.00	11,000
14 Jun 11	15.00000 +0.00	15.00	14.00	15.00	7,100
13 Jun 11	15.00000 +0.00	15.00	14.01	15.00	1,547
10 Jun 11	15.00000 -0.25	15.50	14.00	15.25	9,525
09 Jun 11	15.25000 +0.00	16.00	15.25	15.25	5,000
08 Jun 11	15.25000 -0.50	16.00	15.07	15.75	41,500
06 Jun 11	15.75000 +0.00	15.75	15.00	15.75	2,279
02 Jun 11	15.75000 +0.00	16.35	15.75	15.75	3,000
31 May 11	15.75000 -0.25	16.00	15.25	16.00	21,875
27 May 11	16.00000 -0.50	16.00	15.25	16.00	513
26 May 11	16.50000 +0.00	16.50	15.01	16.50	118,050
24 May 11	16.50000 +0.00	16.50	15.30	16.50	500
23 May 11	16.50000 +0.00	16.50	15.50	16.50	11,700
20 May 11	16.50000 +0.00	16.50	16.00	16.50	1,989
18 May 11	16.50000 +0.00	16.50	16.00	16.50	5,153
17 May 11	16.50000 +0.00	16.75	15.75	16.50	25,863
12 May 11	16.50000 +0.00	16.50	16.00	16.50	15,000
11 May 11	16.50000 +0.00	16.75	15.75	16.50	920
10 May 11	16.50000 +0.00	16.50	15.75	16.50	1,023
09 May 11	16.50000 +0.00	16.75	16.50	16.50	6,000
05 May 11	16.50000 +0.00	16.50	15.50	16.50	3,446
03 May 11	16.50000 -1.00	17.25	15.00	17.25	37,175
28 Apr 11	17.50000 +0.00	18.25	17.50	17.50	2,000
27 Apr 11	17.50000 -0.50	17.50	17.00	17.50	25,000
20 Apr 11	18.00000 +0.50	18.00	17.60	17.60	7,000
19 Apr 11	17.50000 -0.50	17.50	17.00	17.50	12,625
18 Apr 11	18.00000 +0.00	18.50	18.00	18.00	10,000
15 Apr 11	18.00000 +0.00	18.00	17.05	18.00	7,000
13 Apr 11	18.00000 +0.00	18.00	17.10	18.00	3,500
12 Apr 11	18.00000 +0.00	18.40	17.10	18.00	2,802
11 Apr 11	18.00000 +0.00	18.35	18.00	18.35	15,000
06 Apr 11	18.00000 +0.00	18.40	18.00	18.00	10,000
05 Apr 11	18.00000 -0.75	18.00	17.00	18.00	43,500
01 Apr 11	18.75000 +0.00	19.00	17.50	18.75	34,725
31 Mar 11	18.75000 -0.75	19.50	17.55	19.50	140,446
30 Mar 11	19.50000 +0.00	19.50	18.00	19.50	81,110
29 Mar 11	19.50000 +0.00	19.50	18.00	19.50	10,000
28 Mar 11	19.50000 -0.50	19.50	19.00	19.50	3,308
25 Mar 11	20.00000 -0.50	20.50	19.00	20.00	62,000
23 Mar 11	20.50000 +0.00	21.00	19.15	20.50	4,802
21 Mar 11	20.50000 +0.00	21.00	20.50	20.50	4,000
16 Mar 11	20.50000 +0.00	20.50	19.15	20.50	680
15 Mar 11	20.50000 -1.00	20.50	20.00	20.50	5,000
14 Mar 11	21.50000 +0.00	22.00	20.00	21.50	24,770
11 Mar 11	21.50000 -0.50	22.50	21.10	22.00	27,770
10 Mar 11	22.00000 -0.50	24.00	21.00	22.50	189,750
09 Mar 11	22.50000 +0.00	23.90	22.50	22.50	9,000
08 Mar 11	22.50000 +0.00	23.50	21.10	22.50	32,400
07 Mar 11	22.50000 +0.00	23.90	21.50	22.50	17,817
04 Mar 11	22.50000 -1.00	25.00	22.00	23.50	14,350
03 Mar 11	23.50000 +1.50	25.50	23.00	23.00	139,000
02 Mar 11	22.00000 +0.00	23.16	20.48	22.00	15,000
01 Mar 11	22.00000 +2.00	23.90	20.90	20.90	50,698
28 Feb 11	20.00000 +1.50	20.00	17.00	18.50	32,500
25 Feb 11	18.50000 +0.00	19.00	18.00	18.50	24,000
22 Feb 11	18.50000 -1.00	18.50	18.00	18.50	21,088
21 Feb 11	19.50000 +0.00	19.50	18.10	19.50	12,755
17 Feb 11	19.50000 +1.00	19.50	19.25	19.25	25,000
16 Feb 11	18.50000 -1.00	18.50	16.00	18.50	42,000
15 Feb 11	19.50000 +0.00	20.52	18.21	19.00	9,349
14 Feb 11	19.50000 +0.50	19.50	18.00	19.50	20,750
09 Feb 11	19.00000 +0.00	20.00	19.00	20.00	50,000
08 Feb 11	19.00000 +1.00	19.00	17.13	17.25	114,770
03 Feb 11	18.00000 -0.50	19.80	16.00	17.21	5,083
02 Feb 11	18.50000 +0.00	18.50	17.00	17.00	16,799
01 Feb 11	18.50000 +0.00	19.00	17.15	19.00	11,700
27 Jan 11	18.50000 +0.00	18.50	17.00	17.00	3,799
26 Jan 11	18.50000 +0.00	18.50	17.00	17.00	1,306
25 Jan 11	18.50000 -1.50	18.50	18.00	18.00	45,000
14 Jan 11	20.00000 +0.00	20.00	20.00	20.00	7,300
13 Jan 11	20.00000 +0.00	20.00	20.00	20.00	3,650
12 Jan 11	20.00000 +0.00	20.00	18.50	18.50	2,070
10 Jan 11	20.00000 +0.00	21.75	20.00	21.75	1,000
06 Jan 11	20.00000 +0.00	21.75	20.00	21.75	500
05 Jan 11	20.00000 +0.50	21.00	20.00	21.00	20,000
04 Jan 11	19.50000 +0.00	19.50	17.25	17.25	1,100
30 Dec 10	19.50000 +0.00	19.50	17.50	17.50	4,003
24 Dec 10	19.50000 +1.00	20.00	19.50	20.00	25,000
23 Dec 10	18.50000 +0.00	18.50	17.50	18.50	21,375
20 Dec 10	18.50000 +0.00	18.50	17.00	17.00	1,500
17 Dec 10	18.50000 +0.50	19.70	18.50	19.70	10,000
14 Dec 10	18.00000 +0.00	19.00	18.00	19.00	5,000
13 Dec 10	18.00000 +0.00	18.00	16.50	16.50	29,000
10 Dec 10	18.00000 +0.50	18.00	16.00	16.00	2,319
09 Dec 10	17.50000 +0.00	17.50	17.50	17.50	25,000
07 Dec 10	17.50000 +0.00	17.50	15.00	15.00	1,479
03 Dec 10	17.50000 +0.00	17.50	15.00	15.00	4,306
02 Dec 10	17.50000 +0.00	17.50	17.00	17.00	44,400
01 Dec 10	17.50000 +0.00	18.50	15.00	18.50	14,600
25 Nov 10	17.50000 +0.50	17.50	17.00	17.00	25,000
24 Nov 10	17.00000 -1.50	17.00	16.00	17.00	14,150
23 Nov 10	18.50000 +0.00	18.50	17.00	17.00	4,627
15 Nov 10	18.50000 +0.00	19.31	18.50	19.31	519
08 Nov 10	18.50000 +0.00	18.50	17.20	17.20	7,500
05 Nov 10	18.50000 +0.00	19.00	18.50	19.00	5,000
04 Nov 10	18.50000 +0.00	19.25	18.50	19.25	5,104
02 Nov 10	18.50000 +0.00	18.50	17.00	17.00	2,632
29 Oct 10	18.50000 +0.00	18.50	17.00	17.00	6,250
28 Oct 10	18.50000 +0.00	18.50	17.00	17.00	1,000
27 Oct 10	18.50000 -0.50	19.00	16.00	16.00	49,750
26 Oct 10	19.00000 +0.00	19.00	18.00	18.00	11,800
21 Oct 10	19.00000 +0.00	19.00	19.00	19.00	10,000
20 Oct 10	19.00000 -2.50	19.00	17.00	17.00	34,043
19 Oct 10	21.50000 +0.00	21.50	20.10	20.10	2,069
18 Oct 10	21.50000 +0.00	21.50	20.00	20.00	1,700
14 Oct 10	21.50000 +0.00	21.50	20.00	20.00	405
13 Oct 10	21.50000 -1.00	21.50	20.00	20.00	6,250
11 Oct 10	22.50000 +0.00	23.00	22.50	23.00	17,043
08 Oct 10	22.50000 +0.00	22.50	22.00	22.00	50,000
06 Oct 10	22.50000 +0.00	23.25	22.50	23.25	1,014
05 Oct 10	22.50000 +0.00	23.25	20.00	20.00	20,438
04 Oct 10	22.50000 -0.50	22.50	21.00	21.00	8,500
01 Oct 10	23.00000 +0.00	25.00	21.40	25.00	31,960
30 Sep 10	23.00000 +4.50	23.00	18.00	18.00	778
21 Sep 10	18.50000 +4.00	18.50	18.00	18.00	40,000
17 Sep 10	14.50000 +0.00	14.75	14.00	14.75	58,870
16 Sep 10	14.50000 -0.50	14.75	13.13	14.00	247,900
14 Sep 10	15.00000 +0.00	15.00	14.00	14.00	10,000
13 Sep 10	15.00000 -1.00	15.00	14.00	14.00	15,000
09 Sep 10	16.00000 +0.00	16.00	14.50	14.50	2,513
07 Sep 10	16.00000 +0.00	16.60	14.00	16.60	17,000
06 Sep 10	16.00000 +0.00	16.00	14.25	14.25	100,000
03 Sep 10	16.00000 -0.50	16.00	14.00	14.00	52,500
02 Sep 10	16.50000 -0.50	16.50	15.00	16.00	28,500
01 Sep 10	17.00000 -1.50	17.40	16.25	17.40	8,000
27 Aug 10	18.50000 +0.00	18.50	17.00	17.00	15,500
26 Aug 10	18.50000 +0.00	18.50	16.00	16.00	4,300
19 Aug 10	18.50000 +0.00	18.50	15.50	15.50	25,000
18 Aug 10	18.50000 +0.00	18.50	17.00	17.00	5,000
10 Aug 10	18.50000 +0.00	18.50	17.96	17.96	10,000
09 Aug 10	18.50000 +0.00	18.65	16.50	18.65	67,196
06 Aug 10	18.50000 +0.25	18.50	17.00	17.00	25,000
05 Aug 10	18.25000 +0.00	18.40	18.25	18.40	24,270
04 Aug 10	18.25000 -0.50	18.75	17.50	18.75	33,107
03 Aug 10	18.75000 +0.00	19.00	18.75	19.00	23,268
02 Aug 10	18.75000 +0.00	18.75	17.75	17.75	11,500
30 Jul 10	18.75000 +0.00	18.75	17.75	17.75	1,306
29 Jul 10	18.75000 -1.00	19.00	17.95	17.95	30,000
28 Jul 10	19.75000 -1.75	20.00	17.95	18.50	19,806
26 Jul 10	21.50000 +0.00	21.50	20.00	20.25	8,750
20 Jul 10	21.50000 +0.00	22.10	21.50	22.10	20,000
16 Jul 10	21.50000 +0.00	21.50	20.00	20.00	29,500
14 Jul 10	21.50000 +0.00	21.50	20.00	20.00	9,000
13 Jul 10	21.50000 -1.00	21.50	20.00	20.00	30,000
09 Jul 10	22.50000 +0.00	23.50	22.50	23.50	100
01 Jul 10	22.50000 +1.50	22.50	19.00	20.50	182,000
30 Jun 10	21.00000 +0.00	21.00	20.00	20.00	2,614
29 Jun 10	21.00000 +0.00	21.00	19.00	19.00	16,000
28 Jun 10	21.00000 +0.00	21.00	21.00	21.00	41,219
24 Jun 10	21.00000 -0.50	21.00	20.00	20.00	640
21 Jun 10	21.50000 -0.50	21.50	20.00	20.00	10,500
18 Jun 10	22.00000 +0.00	22.00	20.00	20.00	6,000
17 Jun 10	22.00000 +0.00	22.00	20.00	20.00	27,069
15 Jun 10	22.00000 +0.00	22.67	22.00	22.67	360
14 Jun 10	22.00000 -1.50	22.67	20.00	21.00	30,886
09 Jun 10	23.50000 +0.00	23.50	23.00	23.50	11,250
08 Jun 10	23.50000 -0.50	23.50	21.00	23.00	25,200
07 Jun 10	24.00000 +0.00	24.07	24.00	24.07	20,000
04 Jun 10	24.00000 -1.50	24.00	24.00	24.00	21,319
03 Jun 10	25.50000 +0.00	25.50	25.00	25.00	40,000
27 May 10	25.50000 +0.50	25.50	24.15	24.15	28,500
24 May 10	25.00000 +0.00	25.00	23.20	23.20	405
19 May 10	25.00000 +0.00	25.00	23.10	23.10	30,000
18 May 10	25.00000 +0.00	25.00	23.20	23.60	25,933
17 May 10	25.00000 +0.00	25.00	23.00	23.00	3,500
14 May 10	25.00000 +0.50	26.00	23.60	26.00	120,000
13 May 10	24.50000 +1.50	24.90	22.78	22.78	52,500
11 May 10	23.00000 -1.00	23.20	21.25	23.00	83,100
07 May 10	24.00000 -1.50	24.40	23.00	24.10	28,804
06 May 10	25.50000 -0.50	25.50	22.00	25.00	176,000
05 May 10	26.00000 -0.50	26.00	24.00	25.00	7,610
04 May 10	26.50000 -1.00	27.50	25.00	25.00	39,930
28 Apr 10	27.50000 -0.50	27.50	25.00	25.00	10,000
27 Apr 10	28.00000 +0.00	28.00	26.00	26.00	1,435
26 Apr 10	28.00000 +0.50	28.00	26.00	27.92	44,950
23 Apr 10	27.50000 -1.00	27.92	26.00	26.00	14,370
22 Apr 10	28.50000 +0.00	28.50	27.00	27.00	10,088
21 Apr 10	28.50000 +0.00	28.50	27.00	27.00	3,383
19 Apr 10	28.50000 +0.00	28.50	27.00	27.00	30,400
16 Apr 10	28.50000 +0.50	29.00	27.00	27.00	55,100
15 Apr 10	28.00000 +0.00	29.00	26.00	29.00	6,706
13 Apr 10	28.00000 -1.50	28.00	26.00	26.00	32,275
12 Apr 10	29.50000 +0.00	29.50	28.00	28.00	8,203
09 Apr 10	29.50000 +0.50	29.80	29.50	29.80	16,884
08 Apr 10	29.00000 -1.00	29.00	28.00	29.00	40,250
06 Apr 10	30.00000 -0.50	30.40	28.00	28.00	18,227
31 Mar 10	30.50000 +0.00	30.50	28.00	28.50	11,557
30 Mar 10	30.50000 +0.00	30.50	27.00	29.00	54,500
29 Mar 10	30.50000 -1.50	30.60	28.00	30.60	99,000
26 Mar 10	32.00000 +0.50	32.33	31.00	32.33	20,617
25 Mar 10	31.50000 +0.00	32.50	31.00	31.00	15,805
24 Mar 10	31.50000 +0.00	32.50	31.50	32.50	35,000
23 Mar 10	31.50000 +2.50	33.00	31.00	31.00	75,000
22 Mar 10	29.00000 +0.50	30.00	27.00	27.00	71,900
19 Mar 10	28.50000 -0.50	28.50	27.00	27.00	3,405
18 Mar 10	29.00000 +0.00	29.00	27.60	27.60	39,340
17 Mar 10	29.00000 +0.00	29.00	27.60	28.00	24,500
15 Mar 10	29.00000 +0.75	29.99	29.00	29.99	10,000
12 Mar 10	28.25000 +0.00	30.00	26.60	26.75	243,635
11 Mar 10	28.25000 +1.00	28.25	26.73	26.73	2,730
10 Mar 10	27.25000 +0.25	27.25	26.73	26.73	14,654
09 Mar 10	27.00000 -2.00	28.00	26.00	26.00	64,500
08 Mar 10	29.00000 -4.00	31.00	27.00	31.00	89,750
05 Mar 10	33.00000 -4.00	36.25	32.00	32.00	134,215
24 Feb 10	37.00000 +0.00	37.00	36.00	36.00	21,000
23 Feb 10	37.00000 +0.00	37.00	36.00	36.00	36,300
19 Feb 10	37.00000 +0.00	37.00	36.00	36.00	40,000
18 Feb 10	37.00000 +0.00	37.00	36.00	36.00	25,350
15 Feb 10	37.00000 +0.00	37.00	37.00	37.00	131
10 Feb 10	37.00000 +0.00	37.00	36.50	36.50	125,000
09 Feb 10	37.00000 +0.00	37.00	36.00	36.00	6,134
08 Feb 10	37.00000 +0.00	37.00	36.00	36.00	85,000
05 Feb 10	37.00000 +0.00	37.00	36.00	36.00	20,175
03 Feb 10	37.00000 +0.00	37.00	36.50	36.50	157,166
02 Feb 10	37.00000 +0.00	37.00	36.50	36.50	20,000
01 Feb 10	37.00000 +0.00	37.00	36.00	36.00	51,647
28 Jan 10	37.00000 +0.00	37.00	36.00	36.00	6,250
27 Jan 10	37.00000 +0.00	37.50	36.00	37.50	43,965
26 Jan 10	37.00000 -3.00	38.00	36.00	36.00	114,440
25 Jan 10	40.00000 +0.00	41.00	40.00	41.00	50,000
19 Jan 10	40.00000 +0.00	40.00	38.00	38.00	3,083
13 Jan 10	40.00000 +0.00	40.20	38.00	38.00	30,288
12 Jan 10	40.00000 +0.00	40.00	38.00	38.00	1,879
08 Jan 10	40.00000 +0.00	40.00	38.00	38.00	23,954
04 Jan 10	40.00000 +0.00	40.00	38.00	38.00	15,060
31 Dec 09	40.00000 +0.00	40.00	38.10	38.10	1,500

Elecosoft PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	230.50000 +0.00	231.00	230.00	230.00	1,094,430
19 Oct 26	230.50000 +0.00	231.00	230.00	230.00	175,463
16 Oct 26	230.50000 +0.00	230.50	230.11	230.11	23,764
15 Oct 26	230.50000 +0.00	230.50	230.00	230.00	506,197
14 Oct 26	230.50000 +0.50	230.75	230.00	230.50	61,564
13 Oct 26	230.00000 +0.00	230.11	229.65	230.00	1,402,950
12 Oct 26	230.00000 +0.00	231.00	230.00	230.00	218,008
09 Oct 26	230.00000 +0.00	230.10	230.00	230.00	424,516
08 Oct 26	230.00000 +0.00	230.10	229.00	230.00	448,797
07 Oct 26	230.00000 +0.00	230.50	229.00	230.00	129,934
06 Oct 26	230.00000 +0.00	230.02	229.65	230.00	552,337
05 Oct 26	230.00000 +0.00	230.01	230.00	230.00	1,739,570
02 Oct 26	230.00000 +0.00	231.00	229.72	229.72	39,403
01 Oct 26	230.00000 +0.00	230.00	229.00	229.50	112,131
30 Sep 26	230.00000 +0.00	231.00	229.52	229.52	65,578
29 Sep 26	230.00000 +0.00	230.00	229.00	229.50	163,669
28 Sep 26	230.00000 +0.00	231.00	229.00	229.50	817,738
25 Sep 26	230.00000 +1.00	230.00	229.00	229.50	546,497
24 Sep 26	229.00000 -1.00	231.00	229.00	229.50	1,436,112
23 Sep 26	230.00000 +0.00	231.00	229.00	229.50	107,566
22 Sep 26	230.00000 +0.50	231.00	228.00	229.50	453,794
21 Sep 26	229.50000 -0.50	231.00	228.00	229.50	178,051
18 Sep 26	230.00000 +0.50	230.00	228.00	229.50	899,721
17 Sep 26	229.50000 +0.00	231.00	228.00	229.50	1,476,561
16 Sep 26	229.50000 -0.50	230.04	229.27	229.50	97,382
15 Sep 26	230.00000 +1.00	230.90	228.00	229.00	92,233
14 Sep 26	229.00000 +0.00	230.00	229.00	229.00	705,118
11 Sep 26	229.00000 +0.00	230.00	228.00	229.00	253,295
10 Sep 26	229.00000 +94.50	230.00	226.00	227.50	6,282,331
09 Sep 26	134.50000 +0.00	135.00	134.32	134.50	28,415
08 Sep 26	134.50000 +0.00	137.00	132.25	134.50	36,108
07 Sep 26	134.50000 +0.00	137.00	134.21	134.50	38,823
04 Sep 26	134.50000 +0.00	137.00	132.00	134.50	9,719
03 Sep 26	134.50000 +0.00	137.00	134.00	134.50	2,388,906
02 Sep 26	134.50000 -0.50	137.00	133.75	135.00	42,957
01 Sep 26	135.00000 +0.00	137.00	132.00	133.50	39,542
28 Aug 26	135.00000 +3.00	135.00	131.00	132.00	46,315
27 Aug 26	132.00000 +0.00	134.00	130.00	132.00	34,472
26 Aug 26	132.00000 +4.50	132.00	126.00	127.50	197,075
25 Aug 26	127.50000 +0.00	130.00	125.00	127.50	108,453
24 Aug 26	127.50000 +0.00	129.98	125.00	127.50	77,499
21 Aug 26	127.50000 -1.00	132.00	125.00	128.50	47,022
20 Aug 26	128.50000 +1.00	129.75	125.00	127.50	80,214
19 Aug 26	127.50000 +1.00	128.00	125.00	126.50	59,081
18 Aug 26	126.50000 +0.50	128.00	125.20	126.00	21,260
17 Aug 26	126.00000 -2.00	128.00	125.00	128.00	91,223
14 Aug 26	128.00000 +0.00	129.10	126.10	128.00	26,958
13 Aug 26	128.00000 -1.00	131.70	128.00	129.00	158,651
12 Aug 26	129.00000 +0.00	129.49	126.35	129.00	20,135
11 Aug 26	129.00000 -1.00	132.00	126.25	130.00	31,539
10 Aug 26	130.00000 +0.00	132.00	128.00	130.00	16,100
07 Aug 26	130.00000 +3.50	131.90	128.00	128.00	98,739
06 Aug 26	126.50000 +0.00	127.25	125.06	126.50	49,916
05 Aug 26	126.50000 -7.00	134.40	124.00	133.50	153,277
04 Aug 26	133.50000 +0.00	134.23	132.00	133.50	24,695
03 Aug 26	133.50000 +0.00	135.00	131.00	133.50	38,678
31 Jul 26	133.50000 +0.00	133.80	132.06	133.50	8,132
30 Jul 26	133.50000 +0.00	135.00	132.00	133.50	39,094
29 Jul 26	133.50000 +3.00	133.50	129.00	130.50	95,668
28 Jul 26	130.50000 +0.00	132.00	128.50	130.50	250,878
27 Jul 26	130.50000 +1.50	132.00	129.00	130.50	293,178
24 Jul 26	129.00000 -4.50	132.00	128.00	131.00	56,203
23 Jul 26	133.50000 +18.50	133.50	116.00	118.00	258,373
22 Jul 26	115.00000 +1.00	116.00	113.00	114.00	35,482
21 Jul 26	114.00000 +0.00	117.00	112.00	114.00	99,255
20 Jul 26	114.00000 +0.00	116.00	112.25	114.00	6,705
17 Jul 26	114.00000 +0.00	115.70	113.00	114.00	46,886
16 Jul 26	114.00000 +0.00	116.00	114.00	114.00	714
15 Jul 26	114.00000 +0.00	116.00	112.00	114.00	6,813
14 Jul 26	114.00000 +2.00	116.00	112.60	113.00	53,132
13 Jul 26	112.00000 -4.50	117.00	112.00	116.50	87,565
10 Jul 26	116.50000 +0.00	116.70	116.00	116.50	12,076
09 Jul 26	116.50000 -1.50	119.30	116.12	118.00	19,582
08 Jul 26	118.00000 +0.00	120.00	116.00	118.00	1,026,711
07 Jul 26	118.00000 +0.00	120.00	116.20	118.00	7,222
06 Jul 26	118.00000 +0.00	120.00	116.86	118.00	28,970
03 Jul 26	118.00000 +0.50	119.00	116.71	117.50	73,023
02 Jul 26	117.50000 +0.00	119.00	117.50	117.50	750
01 Jul 26	117.50000 +0.00	117.50	117.50	117.50	8,294
30 Jun 26	117.50000 +0.00	118.82	116.60	117.50	65,174
29 Jun 26	117.50000 +0.00	117.50	117.50	117.50	11,951
26 Jun 26	117.50000 -1.00	117.50	117.50	117.50	70,011
25 Jun 26	118.50000 -3.00	118.50	118.50	118.50	97,891
24 Jun 26	121.50000 +0.00	121.50	121.50	121.50	13,315
23 Jun 26	121.50000 -0.50	121.50	121.50	121.50	445,390
22 Jun 26	122.00000 +0.00	122.00	122.00	122.00	101,937
19 Jun 26	122.00000 +1.00	122.00	122.00	122.00	89,773
18 Jun 26	121.00000 -0.50	121.00	119.02	121.00	103,325
17 Jun 26	121.50000 +0.00	121.50	121.50	121.50	39,097
16 Jun 26	121.50000 -1.50	126.00	120.00	123.00	112,562
15 Jun 26	123.00000 +2.50	126.00	118.00	120.50	66,216
12 Jun 26	120.50000 +0.00	124.00	118.50	120.50	165,814
11 Jun 26	120.50000 +1.00	122.00	117.00	120.50	96,540
10 Jun 26	119.50000 -2.50	123.78	117.00	122.00	52,476
09 Jun 26	122.00000 -0.50	125.00	121.00	123.00	83,429
08 Jun 26	122.50000 -5.00	129.70	121.00	127.50	129,103
05 Jun 26	127.50000 +0.00	127.99	125.00	127.50	25,219
04 Jun 26	127.50000 +0.00	128.00	125.00	127.50	27,678
03 Jun 26	127.50000 -2.50	135.00	126.00	131.00	112,164
02 Jun 26	130.00000 +0.00	132.00	128.00	130.00	99,580
01 Jun 26	130.00000 +0.00	131.76	128.20	130.00	31,559
29 May 26	130.00000 +0.00	132.00	128.00	130.00	37,936
28 May 26	130.00000 -0.50	133.00	128.20	130.50	19,769
27 May 26	130.50000 +2.50	130.50	128.50	128.50	59,201
26 May 26	128.00000 -2.50	132.90	128.00	130.50	81,064
22 May 26	130.50000 +0.00	133.00	128.50	130.50	8,114
21 May 26	130.50000 +0.00	131.70	128.50	130.50	10,725
20 May 26	130.50000 +0.00	132.99	128.00	130.50	43,073
19 May 26	130.50000 +0.00	133.00	128.00	130.50	118,918
18 May 26	130.50000 +0.00	133.00	129.65	130.50	50,687
15 May 26	130.50000 +0.00	130.64	129.55	130.50	45,453
14 May 26	130.50000 +3.00	132.85	126.88	127.50	189,410
13 May 26	127.50000 +0.00	130.00	125.00	127.50	25,760
12 May 26	127.50000 -10.00	140.00	126.30	137.50	136,781
11 May 26	137.50000 +0.00	140.00	135.00	137.50	58,744
08 May 26	137.50000 +2.00	140.00	133.00	135.50	31,164
07 May 26	135.50000 +3.00	137.00	133.00	133.00	86,814
06 May 26	132.50000 +7.00	135.00	125.55	125.55	88,786
05 May 26	125.50000 +5.00	128.90	120.00	120.50	3,208,263
01 May 26	120.50000 +0.00	123.00	119.00	120.50	107,185
30 Apr 26	120.50000 +0.00	123.00	117.00	120.00	159,922
29 Apr 26	120.50000 -7.00	120.50	120.50	120.50	86,548
28 Apr 26	127.50000 +4.50	133.00	125.00	128.00	2,093,732
27 Apr 26	123.00000 +0.00	123.00	121.00	123.00	993,695
24 Apr 26	123.00000 +2.00	125.00	120.00	123.00	59,156
23 Apr 26	121.00000 -2.00	125.00	121.00	123.00	24,018
22 Apr 26	123.00000 +0.00	124.50	122.00	123.00	18,162
21 Apr 26	123.00000 -1.00	125.00	121.00	124.00	88,435
20 Apr 26	124.00000 -2.50	128.00	122.00	125.50	42,426
17 Apr 26	126.50000 -0.50	130.00	124.00	128.00	217,315
16 Apr 26	127.00000 +2.50	128.00	124.00	124.50	32,201
15 Apr 26	124.50000 +1.50	125.94	120.00	123.00	23,178
14 Apr 26	123.00000 +6.50	126.80	118.00	118.00	89,342
13 Apr 26	116.50000 +0.00	118.00	116.02	116.50	36,897
10 Apr 26	116.50000 +1.00	118.00	115.75	115.75	408,641
09 Apr 26	115.50000 -2.00	120.00	115.00	117.50	107,627
08 Apr 26	117.50000 +6.00	120.00	114.85	114.85	135,257
07 Apr 26	111.50000 +1.00	115.00	106.00	110.50	29,494
02 Apr 26	110.50000 +3.00	112.00	106.00	107.50	272,045
01 Apr 26	107.50000 +0.50	110.00	105.00	107.50	121,123
31 Mar 26	107.00000 +0.00	110.00	104.88	107.00	35,435
30 Mar 26	107.00000 +0.00	110.00	104.00	107.00	64,231
27 Mar 26	107.00000 +0.00	110.00	104.21	107.00	93,658
26 Mar 26	107.00000 +0.00	110.00	106.13	107.00	79,776
25 Mar 26	107.00000 +0.50	108.00	103.25	106.50	25,069
24 Mar 26	106.50000 +0.00	109.00	104.00	106.50	111,640
23 Mar 26	106.50000 +1.50	109.00	102.00	105.50	64,795
20 Mar 26	105.00000 -9.50	115.00	105.00	114.50	198,501
19 Mar 26	114.50000 -2.00	117.00	114.00	116.00	85,367
18 Mar 26	116.50000 +5.50	118.80	112.40	112.50	251,724
17 Mar 26	111.00000 -2.00	116.00	111.00	115.50	77,741
16 Mar 26	113.00000 -9.50	125.00	113.00	122.50	353,113
13 Mar 26	122.50000 -2.50	128.00	120.00	126.00	96,285
12 Mar 26	125.00000 -2.00	130.00	123.00	128.00	49,449
11 Mar 26	127.00000 -3.00	130.00	126.00	130.00	60,193
10 Mar 26	130.00000 -0.50	135.00	126.50	130.50	62,847
09 Mar 26	130.50000 -3.00	135.00	126.50	133.50	55,996
06 Mar 26	133.50000 -1.00	137.00	132.00	134.50	48,401
05 Mar 26	134.50000 -3.50	140.00	132.00	138.00	117,789
04 Mar 26	138.00000 -4.50	145.00	136.50	142.50	101,861
03 Mar 26	142.50000 -1.50	145.00	140.00	144.00	226,337
02 Mar 26	144.00000 +0.00	144.75	143.00	144.00	13,214
27 Feb 26	144.00000 +0.00	145.00	143.44	144.00	48,002
26 Feb 26	144.00000 +1.00	145.00	143.00	144.00	97,824
25 Feb 26	143.00000 -0.50	145.00	143.00	143.50	253,748
24 Feb 26	143.50000 -0.50	145.00	143.03	144.00	46,831
23 Feb 26	144.00000 +1.00	145.00	143.00	144.00	46,553
20 Feb 26	143.00000 -1.50	146.00	143.00	144.50	947,167
19 Feb 26	144.50000 +0.00	144.50	143.00	144.50	677,072
18 Feb 26	144.50000 +0.00	146.00	143.00	144.50	617,851
17 Feb 26	144.50000 +0.00	144.50	143.00	144.50	5,707
16 Feb 26	144.50000 +0.00	144.50	143.00	144.50	83,496
13 Feb 26	144.50000 -0.50	147.00	143.00	143.50	102,491
12 Feb 26	145.00000 +0.00	146.76	143.00	145.00	58,378
11 Feb 26	145.00000 +0.00	145.17	143.00	145.00	166,607
10 Feb 26	145.00000 -2.50	150.00	143.04	147.50	101,562
09 Feb 26	147.50000 +3.50	149.50	143.00	144.00	47,494
06 Feb 26	144.00000 +0.00	145.00	143.00	144.00	62,518
05 Feb 26	144.00000 -0.50	145.00	143.00	144.50	217,243
04 Feb 26	144.50000 -2.50	148.00	144.50	146.50	516,504
03 Feb 26	147.00000 +0.50	148.00	145.00	146.50	82,800
02 Feb 26	146.50000 -1.50	150.00	145.00	148.00	40,707
30 Jan 26	148.00000 +3.00	151.00	138.00	148.00	2,027,435
29 Jan 26	145.00000 -2.50	153.00	145.00	147.50	155,038
28 Jan 26	147.50000 -1.50	150.00	145.00	149.00	46,303
27 Jan 26	149.00000 +17.00	157.00	136.00	139.50	417,074
26 Jan 26	132.00000 +2.00	133.90	127.00	130.00	100,266
23 Jan 26	130.00000 +0.00	130.68	127.00	128.50	315,950
22 Jan 26	130.00000 +1.50	130.00	128.27	128.50	32,377
21 Jan 26	128.50000 +0.00	130.00	127.00	128.50	17,109
20 Jan 26	128.50000 +0.00	128.50	127.00	128.50	6,711
19 Jan 26	128.50000 +0.00	130.00	127.00	128.50	128,938
16 Jan 26	128.50000 -0.50	130.00	127.11	129.00	79,806
15 Jan 26	129.00000 +0.00	131.00	128.10	129.00	12,346
14 Jan 26	129.00000 -2.50	131.00	128.10	131.00	14,729
13 Jan 26	131.50000 +0.00	133.00	130.00	131.50	37,782
12 Jan 26	131.50000 +0.50	133.00	130.82	131.50	35,181
09 Jan 26	131.00000 -2.50	135.00	130.00	133.50	52,595
08 Jan 26	133.50000 +0.00	137.00	132.20	133.50	90,082
07 Jan 26	133.50000 +7.50	134.00	127.11	127.11	222,343
06 Jan 26	126.00000 +0.00	129.00	123.10	126.00	61,996
05 Jan 26	126.00000 +0.00	130.00	122.71	126.00	144,269
02 Jan 26	126.00000 +0.00	129.96	122.71	126.00	54,456
31 Dec 25	126.00000 +0.00	128.00	122.80	126.00	48,601
30 Dec 25	126.00000 -7.50	132.00	120.25	132.00	163,978
29 Dec 25	133.50000 +0.00	134.94	132.00	133.50	14,398
24 Dec 25	133.50000 +0.00	133.50	132.00	133.50	12,784
23 Dec 25	133.50000 +0.00	134.49	132.25	133.50	149,178
22 Dec 25	133.50000 +0.00	133.50	132.75	133.50	5,865
19 Dec 25	133.50000 +0.00	134.50	132.75	133.50	88,435
18 Dec 25	133.50000 +1.00	133.50	132.00	132.50	118,484
17 Dec 25	132.50000 -0.50	133.00	132.00	133.00	115,097
16 Dec 25	133.00000 -0.50	133.98	132.00	133.50	18,410
15 Dec 25	133.50000 +0.00	134.00	132.00	133.50	219,602
12 Dec 25	133.50000 +0.00	135.00	132.04	133.50	84,223
11 Dec 25	133.50000 +0.00	134.40	132.45	133.50	11,981
10 Dec 25	133.50000 +0.00	135.00	132.45	133.50	24,593
09 Dec 25	133.50000 +0.00	133.70	132.00	133.50	161,937
08 Dec 25	133.50000 +0.00	133.50	132.36	133.50	6,419
05 Dec 25	133.50000 +0.50	135.00	132.50	133.00	185,962
04 Dec 25	133.00000 -0.50	134.00	132.00	133.50	23,760
03 Dec 25	133.50000 +0.00	134.00	132.50	133.50	28,785
02 Dec 25	133.50000 +0.50	134.25	132.09	133.50	19,345
01 Dec 25	133.00000 +1.00	134.40	132.29	133.50	201,502
28 Nov 25	132.00000 -1.50	134.40	132.00	133.50	81,042
27 Nov 25	133.50000 +2.50	136.00	131.00	131.00	53,592
26 Nov 25	131.00000 +0.50	132.25	128.00	130.50	16,177
25 Nov 25	130.50000 -2.00	132.40	130.00	132.40	149,282
24 Nov 25	132.50000 -1.00	134.20	130.00	133.50	55,807
21 Nov 25	133.50000 -6.00	138.49	132.00	138.49	111,860
20 Nov 25	139.50000 +3.50	142.00	132.00	136.00	91,503
19 Nov 25	136.00000 +2.50	139.20	132.90	135.00	17,320
18 Nov 25	133.50000 -13.50	147.00	132.10	147.00	97,649
17 Nov 25	147.00000 -4.50	152.25	145.00	151.50	38,490
14 Nov 25	151.50000 -1.00	152.00	150.10	152.00	27,972
13 Nov 25	152.50000 -2.50	155.48	142.00	155.00	67,268
12 Nov 25	155.00000 -2.50	155.50	154.00	155.50	10,342
11 Nov 25	157.50000 -1.50	159.00	155.00	159.00	18,783
10 Nov 25	159.00000 +1.50	160.50	155.00	159.00	15,655
07 Nov 25	157.50000 -2.50	161.44	155.00	159.00	16,261
06 Nov 25	160.00000 +2.50	163.44	157.50	157.50	78,964
05 Nov 25	157.50000 +0.00	159.00	155.02	157.50	272,034
04 Nov 25	157.50000 +2.00	159.00	156.00	156.00	24,583
03 Nov 25	155.50000 +3.50	157.00	152.21	152.50	173,966
31 Oct 25	152.00000 +2.00	154.00	150.00	150.00	32,664
30 Oct 25	150.00000 +2.00	152.00	147.38	148.00	37,973
29 Oct 25	148.00000 +0.50	149.56	146.50	147.50	65,491
28 Oct 25	147.50000 -3.00	150.00	145.20	150.00	173,936
27 Oct 25	150.50000 -1.50	153.00	150.50	152.00	112,050
24 Oct 25	152.00000 +0.00	152.60	151.70	152.00	76,882
23 Oct 25	152.00000 +1.00	152.00	151.00	152.00	120,671
22 Oct 25	151.00000 +0.00	151.50	151.00	151.50	65,857
21 Oct 25	151.00000 +0.00	152.25	151.00	152.25	75,258
20 Oct 25	151.00000 -3.50	156.40	151.00	154.50	103,323
17 Oct 25	154.50000 +0.00	156.70	152.35	154.50	25,414
16 Oct 25	154.50000 +0.50	159.00	152.60	154.00	215,956
15 Oct 25	154.00000 +3.50	155.00	152.00	152.00	128,188
14 Oct 25	150.50000 +2.00	152.80	148.61	148.61	105,089
13 Oct 25	148.50000 +1.50	149.00	147.00	148.00	475,210
10 Oct 25	147.00000 -1.00	149.00	147.00	148.00	47,032
09 Oct 25	148.00000 +0.00	149.00	148.00	148.00	75,289
08 Oct 25	148.00000 -0.50	151.90	148.00	148.50	129,355
07 Oct 25	148.50000 +0.00	148.50	148.32	148.50	6,752
06 Oct 25	148.50000 +0.00	150.00	147.75	148.50	78,030
03 Oct 25	148.50000 +0.00	149.90	147.25	148.50	480,020
02 Oct 25	148.50000 +0.00	151.40	147.00	148.50	77,739
01 Oct 25	148.50000 +0.00	150.00	148.50	148.50	23,100
30 Sep 25	148.50000 +0.00	149.99	148.50	148.50	87,020
29 Sep 25	148.50000 +0.00	150.00	147.90	148.50	287,350
26 Sep 25	148.50000 +0.00	150.00	147.11	148.50	31,934
25 Sep 25	148.50000 +0.00	149.94	147.07	148.50	14,356
24 Sep 25	148.50000 +0.00	150.00	147.60	148.50	17,090
23 Sep 25	148.50000 +0.00	149.90	147.00	148.50	102,816
22 Sep 25	148.50000 +0.00	150.00	147.00	148.50	100,422
19 Sep 25	148.50000 +11.50	150.00	140.00	141.00	261,998
18 Sep 25	137.00000 -10.50	148.00	136.00	147.50	187,976
17 Sep 25	147.50000 +1.00	151.90	145.00	147.50	145,142
16 Sep 25	146.50000 -12.00	165.00	145.55	163.00	151,688
15 Sep 25	158.50000 -5.50	165.88	157.30	164.00	58,146
12 Sep 25	164.00000 +0.00	165.88	162.00	164.00	26,234
11 Sep 25	164.00000 +0.00	164.40	162.25	164.00	28,128
10 Sep 25	164.00000 +0.00	165.86	162.25	164.00	17,788
09 Sep 25	164.00000 +0.00	165.86	162.25	164.00	10,492
08 Sep 25	164.00000 +0.00	165.86	162.25	164.00	4,956
05 Sep 25	164.00000 +0.00	165.24	162.25	164.00	20,913
04 Sep 25	164.00000 +0.50	165.40	162.40	163.50	105,832
03 Sep 25	163.50000 +0.00	165.00	162.00	163.50	60,474
02 Sep 25	163.50000 -0.50	166.00	162.11	164.00	72,062
01 Sep 25	164.00000 -3.00	168.00	162.08	167.50	55,532
29 Aug 25	167.00000 +4.50	172.00	164.40	164.40	329,868
28 Aug 25	162.50000 +4.00	165.00	158.00	158.50	101,147
27 Aug 25	158.50000 +2.50	159.45	154.00	156.00	80,346
26 Aug 25	156.00000 -3.50	159.70	152.50	159.50	41,641
22 Aug 25	159.50000 -0.50	160.40	158.00	160.00	40,003
21 Aug 25	160.00000 +0.50	160.40	155.00	159.50	32,016
20 Aug 25	159.50000 -1.00	159.50	157.00	159.50	10,421
19 Aug 25	160.50000 -1.50	164.00	158.00	162.00	11,652
18 Aug 25	162.00000 -5.00	168.00	160.00	167.00	19,788
15 Aug 25	167.00000 -0.50	167.90	164.00	167.50	350,068
14 Aug 25	167.50000 -0.50	170.00	165.10	168.00	12,919
13 Aug 25	168.00000 -1.00	169.50	166.50	169.00	13,551
12 Aug 25	169.00000 +0.00	169.50	165.00	169.00	3,997
11 Aug 25	169.00000 +0.00	171.00	167.00	169.00	2,522
08 Aug 25	169.00000 -0.50	169.00	167.48	169.00	4,065
07 Aug 25	169.50000 -0.50	171.00	168.00	170.00	231,216
06 Aug 25	170.00000 -2.50	175.00	168.15	172.50	27,188
05 Aug 25	172.50000 -0.50	175.00	169.68	172.00	40,530
04 Aug 25	173.00000 +0.00	176.00	170.36	173.00	56,551
01 Aug 25	173.00000 -2.00	176.50	172.21	175.00	11,832
31 Jul 25	175.00000 +0.00	176.50	173.48	175.00	7,811
30 Jul 25	175.00000 +0.00	177.00	173.00	175.00	1,036,225
29 Jul 25	175.00000 +0.00	177.00	173.82	175.00	18,235
28 Jul 25	175.00000 +0.00	175.00	173.55	175.00	17,532
25 Jul 25	175.00000 +0.00	176.85	174.25	175.00	112,308
24 Jul 25	175.00000 -6.00	179.00	168.00	179.00	733,179
23 Jul 25	181.00000 +0.00	181.25	178.25	181.00	45,902
22 Jul 25	181.00000 -0.50	181.43	178.50	181.43	26,098
21 Jul 25	181.50000 +0.50	182.40	178.50	181.00	54,725
18 Jul 25	181.00000 +5.00	182.00	178.30	178.50	642,629
17 Jul 25	176.00000 -2.50	179.82	176.00	178.50	1,573,718
16 Jul 25	178.50000 +2.50	180.00	176.65	176.65	165,912
15 Jul 25	176.00000 +2.00	177.00	172.06	174.50	187,162
14 Jul 25	174.00000 +0.50	177.00	172.48	173.50	184,075
11 Jul 25	173.50000 +7.50	175.00	163.33	166.00	100,145
10 Jul 25	166.00000 +3.00	169.52	162.16	163.00	234,879
09 Jul 25	163.00000 +0.00	163.85	162.25	163.00	40,533
08 Jul 25	163.00000 +0.50	164.00	162.20	162.50	35,171
07 Jul 25	162.50000 +0.00	164.00	161.10	162.50	23,050
04 Jul 25	162.50000 +0.00	164.00	161.85	162.50	78,321
03 Jul 25	162.50000 +0.00	163.70	161.71	162.50	586,072
02 Jul 25	162.50000 +0.00	162.80	161.70	162.50	24,438
01 Jul 25	162.50000 +0.00	162.85	161.65	162.50	13,217
30 Jun 25	162.50000 +0.00	162.85	161.63	162.50	23,897
27 Jun 25	162.50000 +0.00	163.00	161.70	162.50	96,634
26 Jun 25	162.50000 +0.00	164.00	161.75	162.50	42
25 Jun 25	162.50000 +0.00	163.40	161.00	162.50	267,116
24 Jun 25	162.50000 +2.50	163.70	161.10	162.50	100,797
23 Jun 25	160.00000 -5.50	165.00	160.00	163.00	54,412
20 Jun 25	165.50000 +0.00	165.50	161.00	165.50	36,698
19 Jun 25	165.50000 -1.00	165.50	161.00	165.50	10,861
18 Jun 25	166.50000 +0.00	167.50	163.00	166.50	16,921
17 Jun 25	166.50000 -1.00	168.00	163.00	167.50	10,715
16 Jun 25	167.50000 +0.00	168.50	165.00	167.50	13,283
13 Jun 25	167.50000 -3.00	170.00	165.00	169.00	12,092
12 Jun 25	170.50000 +0.50	172.50	166.55	170.50	19,830
11 Jun 25	170.00000 +2.50	173.00	164.88	167.50	137,773
10 Jun 25	167.50000 +0.00	169.50	166.33	167.50	4,916
09 Jun 25	167.50000 +7.00	170.00	163.58	163.58	50,719
06 Jun 25	160.50000 +0.00	163.90	160.50	160.50	6,515
05 Jun 25	160.50000 +1.00	165.00	159.55	159.55	38,298
04 Jun 25	159.50000 -1.50	163.00	158.24	161.00	67,915
03 Jun 25	161.00000 -2.50	163.00	155.00	161.50	142,056
02 Jun 25	163.50000 +6.00	165.00	157.55	157.55	231,112
30 May 25	157.50000 +0.00	160.00	157.50	157.50	25,307
29 May 25	157.50000 +2.50	159.50	156.00	156.00	15,274
28 May 25	155.00000 +1.50	158.90	154.00	154.00	28,552
27 May 25	153.50000 -1.50	156.93	153.50	155.00	39,391
23 May 25	155.00000 +0.50	157.00	153.00	155.00	533,727
22 May 25	154.50000 +2.00	157.00	152.51	152.51	287,580
21 May 25	152.50000 +0.00	154.95	150.26	152.50	19,076
20 May 25	152.50000 +1.50	154.95	150.00	151.00	65,348
19 May 25	151.00000 +0.00	154.00	147.00	151.00	85,881
16 May 25	151.00000 +0.00	154.00	150.40	151.00	40,653
15 May 25	151.00000 -4.00	154.00	150.15	151.00	74,194
14 May 25	155.00000 +5.00	155.00	148.00	148.00	14,796
13 May 25	150.00000 +6.50	150.00	143.50	143.50	878,681
12 May 25	143.50000 +3.50	145.00	139.50	139.50	382,729
09 May 25	140.00000 +3.50	140.00	135.00	136.50	94,534
08 May 25	136.50000 +5.00	138.00	130.75	131.50	211,853
07 May 25	131.50000 +0.00	133.00	130.00	131.50	96,433
06 May 25	131.50000 -1.00	135.00	130.55	132.50	17,006
02 May 25	132.50000 +0.00	133.40	131.00	132.50	49,563
01 May 25	132.50000 +11.50	136.00	125.88	125.88	253,436
30 Apr 25	121.00000 +0.00	124.50	119.25	121.00	23,228
29 Apr 25	121.00000 +2.00	124.50	118.28	119.00	51,926
28 Apr 25	119.00000 +0.00	121.00	118.20	119.00	155,740
25 Apr 25	119.00000 +0.00	122.50	118.25	119.00	9,934
24 Apr 25	119.00000 +0.00	119.18	118.20	119.00	27,196
23 Apr 25	119.00000 +0.00	123.00	118.20	119.00	25,874
22 Apr 25	119.00000 -1.00	122.88	117.00	120.00	29,865
17 Apr 25	120.00000 +0.00	122.88	118.63	120.00	47,493
16 Apr 25	120.00000 +6.00	121.86	113.00	114.00	210,978
15 Apr 25	114.00000 +0.00	116.07	112.20	114.00	50,774
14 Apr 25	114.00000 +1.50	115.20	111.05	112.50	50,656
11 Apr 25	112.50000 +0.00	113.00	110.00	112.50	2,900
10 Apr 25	112.50000 +0.00	116.68	110.00	113.00	148,970
09 Apr 25	112.50000 +0.50	113.50	108.80	112.00	32,589
08 Apr 25	112.00000 +1.00	114.00	108.10	111.00	104,941
07 Apr 25	111.00000 -6.00	113.00	106.36	113.00	59,916
04 Apr 25	117.00000 -0.50	118.00	115.00	117.50	14,837
03 Apr 25	117.50000 -2.50	120.00	115.00	120.00	23,097
02 Apr 25	120.00000 +0.00	120.00	118.10	120.00	31,058
01 Apr 25	120.00000 +0.00	121.00	118.24	120.00	66,754
31 Mar 25	120.00000 -8.00	126.00	118.35	126.00	36,088
28 Mar 25	128.00000 +0.00	128.00	126.00	128.00	16,607
27 Mar 25	128.00000 +0.00	128.00	126.00	128.00	21,098
26 Mar 25	128.00000 +0.00	128.00	126.26	128.00	3,457
25 Mar 25	128.00000 +1.00	128.00	126.05	127.00	23,020
24 Mar 25	127.00000 +0.00	127.00	125.15	127.00	39,459
21 Mar 25	127.00000 +0.50	127.50	126.00	126.50	15,104
20 Mar 25	126.50000 -5.50	130.55	126.00	130.55	82,664
19 Mar 25	132.00000 +0.00	132.80	130.00	132.00	10,202
18 Mar 25	132.00000 +0.00	133.80	130.00	132.00	24,550
17 Mar 25	132.00000 +0.00	133.00	130.10	132.00	4,452
14 Mar 25	132.00000 +3.50	134.00	127.18	128.50	77,879
13 Mar 25	128.50000 +0.00	128.50	127.00	128.50	25,207
12 Mar 25	128.50000 +5.00	129.97	123.00	123.50	46,058
11 Mar 25	123.50000 -4.00	127.95	121.75	127.50	158,054
10 Mar 25	127.50000 -4.00	130.18	125.75	130.18	46,225
07 Mar 25	131.50000 -2.00	133.00	130.00	132.50	74,253
06 Mar 25	133.50000 -3.00	135.22	132.00	135.22	15,310
05 Mar 25	136.50000 +0.00	137.00	134.10	136.50	8,441
04 Mar 25	136.50000 -1.50	137.44	135.00	137.44	31,935
03 Mar 25	138.00000 -3.50	140.80	137.00	140.80	23,175
28 Feb 25	141.50000 +0.00	141.50	140.00	141.50	2,546
27 Feb 25	141.50000 +0.00	141.50	140.00	141.50	3,084
26 Feb 25	141.50000 -0.50	142.00	140.00	142.00	19,311
25 Feb 25	142.00000 -1.50	143.44	142.00	143.44	12,064
24 Feb 25	143.50000 -1.00	143.50	142.00	143.50	8,447
21 Feb 25	144.50000 +0.00	144.80	142.75	144.50	2,271
20 Feb 25	144.50000 -1.00	145.40	142.75	145.40	47,673
19 Feb 25	145.50000 +0.00	145.50	144.00	145.50	25,016
17 Feb 25	145.50000 +1.00	147.00	144.10	144.50	32,309
14 Feb 25	144.50000 +0.00	146.20	143.96	144.50	3,136
13 Feb 25	144.50000 +0.00	146.25	143.90	144.50	11,684
12 Feb 25	144.50000 +0.50	145.30	143.85	144.00	6,748
11 Feb 25	144.00000 +0.00	145.50	143.00	144.00	14,992
10 Feb 25	144.00000 -0.50	146.00	143.77	144.50	90,642
07 Feb 25	144.50000 +1.00	146.00	144.00	144.00	26,413
06 Feb 25	143.50000 +0.00	145.98	141.60	143.50	33,568
05 Feb 25	143.50000 +0.50	144.50	141.30	143.50	33,964
04 Feb 25	143.00000 +1.00	143.50	141.30	142.00	47,513
03 Feb 25	142.00000 -3.00	144.96	140.60	144.96	49,228
31 Jan 25	145.00000 +0.00	145.00	144.00	145.00	26,989
30 Jan 25	145.00000 -0.50	147.68	143.06	145.50	13,778
29 Jan 25	145.50000 -1.50	145.50	143.00	145.50	76,227
28 Jan 25	147.00000 +5.00	148.90	145.00	147.50	85,817
27 Jan 25	142.00000 -1.00	143.50	141.00	143.00	30,464
24 Jan 25	143.00000 -0.50	144.00	142.00	143.50	17,894
23 Jan 25	143.50000 -2.00	144.77	143.00	144.77	33,782
22 Jan 25	145.50000 +0.00	145.50	144.00	145.50	37,828
21 Jan 25	145.50000 +0.50	145.65	144.55	145.50	27,210
20 Jan 25	145.00000 +3.50	146.95	141.85	141.85	70,466
17 Jan 25	141.50000 +0.50	145.00	141.25	141.50	15,848
16 Jan 25	141.00000 +0.00	144.00	141.00	141.00	16,354
15 Jan 25	141.00000 +0.00	141.00	140.11	141.00	6,704
14 Jan 25	141.00000 +0.00	143.00	139.21	141.00	61,153
13 Jan 25	141.00000 +0.00	142.40	138.44	141.00	4,633
10 Jan 25	141.00000 +0.00	142.49	138.44	141.00	3,167
09 Jan 25	141.00000 -1.50	142.50	138.25	142.50	20,305
08 Jan 25	142.50000 -3.00	145.50	142.50	145.50	4,907
07 Jan 25	145.50000 +0.00	146.95	143.13	145.50	1,407
06 Jan 25	145.50000 -1.50	146.80	145.00	146.80	4,873
03 Jan 25	147.00000 -0.50	147.70	144.10	147.50	30,872
02 Jan 25	147.50000 +0.00	147.90	145.71	147.50	4,885
31 Dec 24	147.50000 +0.00	148.00	146.33	147.50	4,834
30 Dec 24	147.50000 -2.50	148.04	146.00	148.04	25,882
27 Dec 24	150.00000 +0.00	152.00	148.36	150.00	49,297
24 Dec 24	150.00000 +6.50	152.90	143.49	143.50	144,863
23 Dec 24	143.50000 +0.00	143.96	142.00	143.50	58,985
20 Dec 24	143.50000 -0.50	144.80	143.00	144.00	16,754
19 Dec 24	144.00000 -4.00	146.90	144.00	146.90	32,243
18 Dec 24	148.00000 +4.00	150.30	143.00	144.00	92,093
17 Dec 24	144.00000 +1.50	145.00	141.75	142.50	36,338
16 Dec 24	142.50000 +0.00	144.98	141.30	142.50	15,990
13 Dec 24	142.50000 +0.00	144.75	141.26	142.50	15,563
12 Dec 24	142.50000 +0.00	144.90	141.11	142.50	1,132
11 Dec 24	142.50000 +0.00	144.98	141.35	142.50	2,391
10 Dec 24	142.50000 +1.00	145.00	141.00	141.50	18,497
09 Dec 24	141.50000 +0.50	143.00	140.18	140.18	35,452
06 Dec 24	141.00000 +1.00	143.00	139.70	140.00	87,181
05 Dec 24	140.00000 +0.00	142.97	139.70	140.00	32,982
04 Dec 24	140.00000 +0.00	140.00	140.00	140.00	50,000
03 Dec 24	140.00000 +0.00	141.70	139.55	140.00	58,302
02 Dec 24	140.00000 +1.00	142.80	137.00	140.00	91,707
29 Nov 24	139.00000 +0.00	141.99	139.00	139.00	301,155
28 Nov 24	139.00000 +0.00	140.50	139.00	139.00	9,016
27 Nov 24	139.00000 +0.00	141.00	137.30	139.00	17,664
26 Nov 24	139.00000 +0.00	141.00	139.00	139.00	28,039
25 Nov 24	139.00000 -0.50	141.50	137.00	139.50	53,823
22 Nov 24	139.50000 -1.50	143.97	138.00	141.00	18,992
21 Nov 24	141.00000 +4.00	143.97	138.40	138.40	38,346
20 Nov 24	137.00000 -1.00	138.45	137.00	138.00	17,936
19 Nov 24	138.00000 +0.00	138.70	137.10	138.00	10,304
18 Nov 24	138.00000 +0.00	138.96	137.52	138.00	18,660
15 Nov 24	138.00000 +1.00	138.80	136.50	137.00	67,832
14 Nov 24	137.00000 +0.00	137.00	136.60	137.00	6,191
13 Nov 24	137.00000 +0.00	137.50	137.00	137.00	11,081
12 Nov 24	137.00000 +0.00	137.60	136.04	137.00	20,969
11 Nov 24	137.00000 +0.00	139.00	135.00	137.00	15,683
08 Nov 24	137.00000 +0.00	137.70	136.11	137.00	11,819
07 Nov 24	137.00000 +0.00	139.00	137.00	137.00	3,687
06 Nov 24	137.00000 -1.00	137.96	136.04	137.96	2,665
05 Nov 24	138.00000 +1.00	139.00	137.52	137.52	36,446
04 Nov 24	137.00000 +7.00	140.00	132.50	132.50	61,851
01 Nov 24	130.00000 +0.00	132.40	130.00	130.00	934
31 Oct 24	130.00000 +0.00	132.40	130.00	130.00	25,164
30 Oct 24	130.00000 +1.50	131.00	128.50	129.50	465,240
29 Oct 24	128.50000 +0.00	129.97	128.00	128.50	9,605
28 Oct 24	128.50000 +0.00	129.97	126.50	128.50	31,378
25 Oct 24	128.50000 +0.50	128.50	127.25	128.00	36,879
24 Oct 24	128.00000 +0.50	128.16	126.65	127.50	31,490
23 Oct 24	127.50000 +0.00	128.00	126.55	127.50	46,721
22 Oct 24	127.50000 -6.00	133.00	122.50	133.00	179,312
21 Oct 24	133.50000 +0.00	133.95	132.10	133.50	16,441
18 Oct 24	133.50000 +0.00	134.00	132.10	133.50	10,198
17 Oct 24	133.50000 +0.50	134.90	132.00	133.00	20,441
16 Oct 24	133.00000 -5.00	136.04	131.00	136.04	80,948
15 Oct 24	138.00000 -3.50	141.00	136.00	141.00	154,257
14 Oct 24	141.50000 -1.00	142.50	138.00	142.50	76,695
11 Oct 24	142.50000 -1.00	143.50	140.58	143.50	39,162
10 Oct 24	143.50000 +0.00	145.00	142.32	143.50	13,189
09 Oct 24	143.50000 +5.50	145.00	138.10	138.10	53,701
08 Oct 24	138.00000 +0.00	140.00	137.78	138.00	21,146
07 Oct 24	138.00000 +0.00	140.00	136.77	138.00	43,201
04 Oct 24	138.00000 +2.00	140.00	136.98	136.98	22,174
03 Oct 24	136.00000 +0.00	137.00	135.38	136.00	5,735
02 Oct 24	136.00000 +2.00	137.00	133.65	134.00	148,717
01 Oct 24	134.00000 +1.00	137.00	132.82	133.00	109,894
30 Sep 24	133.00000 +0.00	135.00	132.00	133.00	29,556
27 Sep 24	133.00000 +0.00	135.00	132.75	133.00	35,625
26 Sep 24	133.00000 +0.00	134.00	132.50	133.00	5,712
25 Sep 24	133.00000 +0.00	133.00	132.35	133.00	1,137
24 Sep 24	133.00000 +0.00	134.00	132.18	133.00	9,716
23 Sep 24	133.00000 +0.00	134.60	132.00	133.00	16,963
20 Sep 24	133.00000 +0.00	134.60	133.00	133.00	13,894
19 Sep 24	133.00000 +0.00	133.90	131.00	133.00	42,728
18 Sep 24	133.00000 +0.00	133.90	131.40	133.00	31,080
17 Sep 24	133.00000 +0.00	134.00	132.00	133.00	14,453
16 Sep 24	133.00000 +0.00	135.00	133.00	133.00	24,915
13 Sep 24	133.00000 +1.00	133.00	130.60	131.50	33,730
12 Sep 24	132.00000 +0.50	132.00	130.18	131.50	42,223
11 Sep 24	131.50000 -3.50	134.55	130.00	134.55	63,817
10 Sep 24	135.00000 +1.50	138.40	132.00	134.50	137,612
09 Sep 24	133.50000 -2.00	135.90	131.00	135.50	17,172
06 Sep 24	135.50000 -0.50	137.00	134.60	136.00	15,202
05 Sep 24	136.00000 +0.00	137.40	135.02	136.00	2,026
04 Sep 24	136.00000 +0.00	137.40	135.00	135.50	28,420
03 Sep 24	136.00000 -1.00	136.80	134.24	136.80	22,098
02 Sep 24	137.00000 +0.00	137.00	135.50	137.00	10,800
30 Aug 24	137.00000 +1.50	138.00	135.50	135.50	40,257
29 Aug 24	135.50000 +0.00	137.00	134.48	135.50	9,090
28 Aug 24	135.50000 -3.50	137.50	134.24	137.50	45,313
27 Aug 24	139.00000 +0.00	139.00	137.24	139.00	604
23 Aug 24	139.00000 -1.00	140.20	137.22	140.00	18,827
22 Aug 24	140.00000 +0.00	140.40	139.70	140.00	13,145
21 Aug 24	140.00000 +0.00	140.00	137.50	140.00	27,222
20 Aug 24	140.00000 +0.00	140.00	137.00	140.00	14,556
19 Aug 24	140.00000 +1.50	140.00	138.66	138.66	19,889
16 Aug 24	138.50000 +1.00	143.50	137.55	137.55	94,362
15 Aug 24	137.50000 +1.50	139.00	136.55	136.55	20,781
14 Aug 24	136.00000 +0.00	137.40	135.11	136.00	5,705
13 Aug 24	136.00000 +3.50	138.00	133.00	133.00	56,740
12 Aug 24	132.50000 +0.00	135.00	132.11	132.50	17,176
09 Aug 24	132.50000 +0.00	135.00	131.70	132.50	6,340
08 Aug 24	132.50000 +0.50	135.00	131.11	132.00	28,034
07 Aug 24	132.00000 +0.00	134.70	130.88	132.00	29,033
06 Aug 24	132.00000 +1.00	134.82	130.66	132.00	11,044
05 Aug 24	131.00000 -2.50	133.00	128.50	133.00	65,785
02 Aug 24	133.50000 -1.50	135.88	131.55	135.00	54,647
01 Aug 24	135.00000 +1.50	135.20	133.55	133.55	19,273
31 Jul 24	133.50000 -1.50	134.00	133.50	134.00	21,062
30 Jul 24	135.00000 +0.00	135.50	132.50	135.00	26,536
29 Jul 24	135.00000 +3.50	137.90	130.56	131.50	101,774
26 Jul 24	131.50000 +1.50	133.00	129.60	130.00	32,451
25 Jul 24	130.00000 +12.50	131.92	123.88	123.88	303,349
24 Jul 24	117.50000 +0.00	118.00	116.86	117.50	17,429
23 Jul 24	117.50000 +0.00	119.20	116.77	117.50	7,473
22 Jul 24	117.50000 +1.50	120.00	115.75	116.00	24,474
19 Jul 24	116.00000 -3.50	117.00	115.10	117.00	28,321
18 Jul 24	119.50000 -1.50	120.00	116.61	120.00	120,422
17 Jul 24	121.00000 +3.50	121.75	117.60	117.60	30,755
16 Jul 24	117.50000 +1.50	120.00	115.01	116.00	51,249
15 Jul 24	116.00000 +4.50	117.96	113.96	113.96	26,942
12 Jul 24	111.50000 +2.00	112.00	109.25	110.00	65,945
11 Jul 24	109.50000 +0.00	110.85	108.25	109.50	17,901
10 Jul 24	109.50000 +0.00	110.25	108.40	109.50	39,628
09 Jul 24	109.50000 +0.00	109.80	108.40	109.50	7,138
08 Jul 24	109.50000 +0.00	109.85	108.40	109.50	7,056
05 Jul 24	109.50000 +0.00	110.00	109.22	109.50	4,032
04 Jul 24	109.50000 +0.00	110.00	109.16	109.50	35,573
03 Jul 24	109.50000 +0.00	109.50	108.40	109.50	61,632
02 Jul 24	109.50000 +0.00	109.58	108.00	109.50	21,623
01 Jul 24	109.50000 -0.50	109.60	108.35	109.60	23,441
28 Jun 24	110.00000 +0.00	110.00	108.35	110.00	69,785
27 Jun 24	110.00000 -0.50	110.00	108.35	110.00	42,601
26 Jun 24	110.50000 +0.00	110.50	109.00	110.50	16,214
25 Jun 24	110.50000 +0.00	110.50	109.00	110.50	20,489
24 Jun 24	110.50000 +0.00	110.50	109.00	110.50	28,465
21 Jun 24	110.50000 +0.00	110.50	109.00	110.50	26,502
20 Jun 24	110.50000 +0.00	110.50	109.00	110.50	7,275
19 Jun 24	110.50000 -2.50	111.00	109.00	111.00	24,447
18 Jun 24	113.00000 +0.00	113.00	110.00	113.00	8,650
17 Jun 24	113.00000 +0.00	113.00	110.00	113.00	24,497
14 Jun 24	113.00000 +2.00	113.30	112.22	113.00	5,898
13 Jun 24	111.00000 -2.00	114.25	108.16	113.00	1,697,600
12 Jun 24	113.00000 +0.00	116.00	111.32	113.00	25,265
11 Jun 24	113.00000 +0.00	115.88	112.10	113.00	5,979
10 Jun 24	113.00000 +0.50	116.90	113.00	113.00	15,645
07 Jun 24	112.50000 +0.00	117.00	111.00	112.50	44,819
06 Jun 24	112.50000 -4.00	116.00	110.50	116.00	38,867
05 Jun 24	116.50000 -0.50	116.80	114.00	116.80	17,555
04 Jun 24	117.00000 -2.00	120.00	115.00	120.00	81,654
03 Jun 24	119.00000 +11.50	122.64	110.80	110.80	181,951
31 May 24	107.50000 +0.00	108.85	107.50	107.50	13,988
30 May 24	107.50000 +1.00	107.50	106.00	106.50	22,185
29 May 24	106.50000 +0.00	106.95	106.05	106.50	9,520
28 May 24	106.50000 +0.00	106.95	106.12	106.50	21,731
24 May 24	106.50000 +0.50	107.00	105.35	106.00	55,624
23 May 24	106.00000 +0.00	106.78	105.00	106.00	13,641
22 May 24	106.00000 -1.00	106.66	105.00	106.66	9,744
21 May 24	107.00000 +0.00	107.44	105.00	107.00	17,006
20 May 24	107.00000 +0.00	107.60	105.20	107.00	4,512
17 May 24	107.00000 +0.00	107.60	105.20	107.00	11,065
16 May 24	107.00000 +0.00	107.60	105.65	107.00	3,837
15 May 24	107.00000 +0.50	107.70	104.50	106.50	32,523
14 May 24	106.50000 +1.50	108.00	105.66	105.66	53,730
13 May 24	105.00000 -0.50	106.96	104.36	105.50	10,617
10 May 24	105.50000 +0.00	107.93	104.26	105.50	7,694
09 May 24	105.50000 +0.00	107.88	103.77	105.50	25,363
08 May 24	105.50000 -2.00	107.75	105.00	107.50	37,979
07 May 24	107.50000 +1.00	109.90	105.00	106.50	118,204
03 May 24	106.50000 +1.50	106.92	104.56	104.56	48,478
02 May 24	105.00000 +8.00	107.80	96.80	97.00	162,687
01 May 24	97.00000 +0.00	97.70	95.55	97.00	7,865,998
30 Apr 24	97.00000 +0.00	97.50	96.36	97.00	42,427
29 Apr 24	97.00000 +0.00	97.50	96.22	97.00	69,318
26 Apr 24	97.00000 +0.00	98.00	96.33	97.00	39,993
25 Apr 24	97.00000 +0.00	98.00	96.33	97.00	11,573
24 Apr 24	97.00000 +0.50	98.00	96.18	96.50	59,755
23 Apr 24	96.50000 +0.50	99.94	95.50	97.50	183,334
22 Apr 24	96.00000 +0.00	96.00	95.04	96.00	14,305
19 Apr 24	96.00000 +0.00	96.00	95.56	96.00	2,046
17 Apr 24	96.00000 +0.00	96.00	95.00	96.00	15,052
16 Apr 24	96.00000 +0.00	96.00	95.11	96.00	17,850
15 Apr 24	96.00000 -1.50	96.88	94.81	96.50	170,322
11 Apr 24	97.50000 -2.00	99.50	97.25	99.50	27,451
10 Apr 24	99.50000 +0.00	99.90	98.25	99.50	34,129
09 Apr 24	99.50000 +4.50	101.75	97.00	97.00	108,826
08 Apr 24	95.00000 +2.00	96.92	92.00	93.00	29,610
05 Apr 24	93.00000 +0.50	94.00	92.00	92.50	2,155
04 Apr 24	92.50000 +0.00	92.59	92.00	92.50	2,357
03 Apr 24	92.50000 +0.00	92.65	91.30	92.50	3,869
02 Apr 24	92.50000 +0.00	92.50	91.30	92.50	3,387
28 Mar 24	92.50000 +0.00	92.65	92.50	92.50	535
27 Mar 24	92.50000 +0.00	92.80	91.30	92.50	2,128
26 Mar 24	92.50000 +0.00	92.50	91.30	92.50	13,931
25 Mar 24	92.50000 +0.00	92.80	91.30	92.50	120
22 Mar 24	92.50000 +0.00	92.75	91.30	92.50	22,670
21 Mar 24	92.50000 +0.00	92.50	91.55	92.50	24,620
20 Mar 24	92.50000 +0.00	92.80	91.53	92.50	19,495
19 Mar 24	92.50000 +0.00	92.89	91.53	92.50	612
18 Mar 24	92.50000 +1.50	92.89	91.50	92.50	573
15 Mar 24	91.00000 -1.50	92.95	91.00	92.50	24,428
14 Mar 24	92.50000 +0.00	95.00	91.36	92.50	64,500
13 Mar 24	92.50000 +0.50	94.00	90.50	92.00	35,682
12 Mar 24	92.00000 -0.50	93.00	91.00	92.50	12,702
11 Mar 24	92.50000 +5.50	94.00	86.03	87.00	134,660
08 Mar 24	87.00000 +0.50	87.00	85.50	86.50	29,952
07 Mar 24	86.50000 +1.00	86.50	84.75	85.50	6,161
06 Mar 24	85.50000 +0.00	87.00	84.42	85.50	27,874
05 Mar 24	85.50000 +0.00	86.23	84.35	85.50	8,993
04 Mar 24	85.50000 +0.00	86.25	84.30	85.50	10,818
01 Mar 24	85.50000 +0.00	86.25	84.15	85.50	13,345
29 Feb 24	85.50000 +0.00	87.00	84.25	85.50	7,342
28 Feb 24	85.50000 -2.50	89.88	85.10	88.00	43,341
27 Feb 24	88.00000 +1.00	89.00	86.00	87.00	30,844
26 Feb 24	87.00000 +0.50	87.96	85.33	86.50	25,023
23 Feb 24	86.50000 +0.00	86.50	84.00	86.50	5,373
22 Feb 24	86.50000 -1.00	88.80	84.00	87.50	3,405
21 Feb 24	87.50000 -0.50	88.64	86.00	88.00	11,920
20 Feb 24	88.00000 -2.50	90.64	88.00	90.50	32,848
19 Feb 24	90.50000 -3.50	94.25	88.25	94.00	34,690
16 Feb 24	94.00000 +0.00	94.60	93.00	94.00	40,340
15 Feb 24	94.00000 +0.50	95.00	92.09	93.50	199,011
14 Feb 24	93.50000 +0.00	94.30	93.50	93.50	1
13 Feb 24	93.50000 -0.50	93.50	92.20	93.50	3,007
12 Feb 24	94.00000 +0.00	94.00	92.12	94.00	49
09 Feb 24	94.00000 +0.00	94.30	92.12	94.00	72
08 Feb 24	94.00000 +0.00	94.50	93.13	94.00	6,045
07 Feb 24	94.00000 +0.50	96.50	93.00	93.50	51,672
06 Feb 24	93.50000 +0.00	94.50	93.00	93.50	14,156
05 Feb 24	93.50000 +0.00	95.00	92.93	93.50	21,255
02 Feb 24	93.50000 -2.50	96.00	92.25	96.00	33,122
01 Feb 24	96.00000 -0.50	97.80	95.88	96.00	6,036
31 Jan 24	96.50000 -1.00	99.00	93.60	97.00	42,472
30 Jan 24	97.50000 +0.50	97.50	95.88	97.00	15,624
29 Jan 24	97.00000 +0.50	98.48	95.88	97.00	16,402
26 Jan 24	96.50000 +0.00	98.00	96.50	96.50	29,128
25 Jan 24	96.50000 -0.50	99.00	95.26	97.00	25,384
24 Jan 24	97.00000 +4.00	99.00	93.61	93.61	54,392
23 Jan 24	93.00000 +6.00	95.97	91.50	91.50	121,660
22 Jan 24	87.00000 +3.50	89.50	83.10	83.50	45,471
19 Jan 24	83.50000 +1.00	85.90	82.00	82.50	53,997
18 Jan 24	82.50000 +0.00	82.50	81.00	82.50	28,060
17 Jan 24	82.50000 -0.50	83.00	81.31	83.00	48,721
16 Jan 24	83.00000 +0.00	83.20	83.00	83.00	24
15 Jan 24	83.00000 +0.00	83.30	82.10	83.00	9,989
12 Jan 24	83.00000 +0.00	83.00	82.15	83.00	1,200
11 Jan 24	83.00000 +0.00	83.25	82.15	83.00	1,886
10 Jan 24	83.00000 +0.00	83.38	82.00	83.00	2,244
09 Jan 24	83.00000 +0.00	83.50	82.15	83.00	8,541
08 Jan 24	83.00000 -3.00	86.00	82.00	86.00	23,837
05 Jan 24	86.00000 -1.50	88.50	84.00	87.50	37,656
04 Jan 24	87.50000 +4.00	89.80	84.90	84.90	42,352
03 Jan 24	83.50000 +0.00	85.00	82.30	83.50	6,629
02 Jan 24	83.50000 +2.50	83.90	80.86	81.00	89,709
28 Dec 23	81.00000 +0.00	81.00	80.87	81.00	4
27 Dec 23	81.00000 +0.00	81.00	80.01	81.00	415
22 Dec 23	81.00000 +0.00	81.78	81.00	81.00	17,000
21 Dec 23	81.00000 -1.00	82.00	80.00	82.00	33,500
20 Dec 23	82.00000 +0.00	82.35	82.00	82.35	9,560
19 Dec 23	82.00000 -1.50	82.13	81.00	82.13	17,612
18 Dec 23	83.50000 +0.00	83.50	82.00	83.50	60,777
15 Dec 23	83.50000 +0.00	83.50	82.15	83.50	6,270
13 Dec 23	83.50000 +0.00	83.50	82.13	83.50	278
12 Dec 23	83.50000 +0.00	83.50	82.13	83.50	200
11 Dec 23	83.50000 +0.00	83.50	82.13	83.50	253
07 Dec 23	83.50000 +0.00	83.50	82.10	83.50	10,000
06 Dec 23	83.50000 +0.00	83.50	83.35	83.50	179
05 Dec 23	83.50000 +0.00	83.50	82.10	83.00	2,195
04 Dec 23	83.50000 +0.00	83.50	82.10	83.50	10,955
01 Dec 23	83.50000 +0.00	83.50	82.10	83.50	27,321
30 Nov 23	83.50000 +0.00	84.00	82.00	83.50	28,681
29 Nov 23	83.50000 +0.00	83.84	83.50	83.50	3,564
27 Nov 23	83.50000 -1.00	83.50	82.00	83.50	500
24 Nov 23	84.50000 -0.50	84.50	82.00	84.50	3,574
23 Nov 23	85.00000 +0.00	85.00	83.01	85.00	2,537
21 Nov 23	85.00000 +0.00	85.00	83.01	85.00	386
20 Nov 23	85.00000 +0.00	85.00	83.00	85.00	3,433
17 Nov 23	85.00000 +2.00	85.00	82.10	83.00	24,557
16 Nov 23	83.00000 +0.00	83.00	82.02	83.00	58,969
15 Nov 23	83.00000 +0.50	83.70	82.30	82.50	25,504
14 Nov 23	82.50000 +0.00	82.50	81.00	82.50	1,193
10 Nov 23	82.50000 +0.00	83.76	81.81	82.50	6,055
09 Nov 23	82.50000 +0.00	82.50	81.72	82.50	300
08 Nov 23	82.50000 +0.00	83.50	81.00	82.50	12,815
06 Nov 23	82.50000 +0.00	83.49	82.50	82.50	11,026
02 Nov 23	82.50000 +0.00	83.49	81.56	82.50	6,473
01 Nov 23	82.50000 +0.00	83.49	82.50	82.50	179
31 Oct 23	82.50000 +0.00	83.93	82.50	82.50	23
30 Oct 23	82.50000 +0.00	82.50	81.50	82.50	75,000
24 Oct 23	82.50000 +0.00	83.52	81.30	82.50	5,400
23 Oct 23	82.50000 +0.00	83.70	82.50	82.50	1,120
20 Oct 23	82.50000 +0.00	82.50	81.30	82.50	11,401
19 Oct 23	82.50000 +0.00	82.50	81.03	82.50	13,599
18 Oct 23	82.50000 +0.00	83.85	81.20	82.50	5,215
17 Oct 23	82.50000 +0.00	82.50	81.20	82.50	2,651
16 Oct 23	82.50000 -0.50	83.80	81.00	82.00	47,628
13 Oct 23	83.00000 +0.00	83.00	81.00	83.00	50,566
12 Oct 23	83.00000 +0.00	84.40	83.00	83.00	3,466
11 Oct 23	83.00000 -4.50	88.80	82.50	87.50	34,681
10 Oct 23	87.50000 -3.00	91.50	86.20	90.50	26,512
09 Oct 23	90.50000 -1.00	93.00	89.03	91.50	32,546
06 Oct 23	91.50000 +6.50	92.00	82.25	85.00	51,762
05 Oct 23	85.00000 +0.00	85.00	82.25	85.00	136
04 Oct 23	85.00000 +0.50	87.40	83.00	84.50	68,576
03 Oct 23	84.50000 +0.00	84.50	82.00	84.50	80,199
02 Oct 23	84.50000 -1.00	86.70	84.50	85.50	41,280
29 Sep 23	85.50000 +4.00	86.00	81.00	81.50	66,861
28 Sep 23	81.50000 +0.00	81.50	80.50	81.50	1,223
27 Sep 23	81.50000 +0.00	81.50	80.15	81.50	2,500
26 Sep 23	81.50000 -0.50	83.00	80.45	82.00	36,991
25 Sep 23	82.00000 +0.00	82.00	81.30	82.00	3,943
22 Sep 23	82.00000 +0.00	82.00	81.30	82.00	304
21 Sep 23	82.00000 +0.00	83.00	81.00	82.00	25,000
20 Sep 23	82.00000 +0.00	82.25	81.30	82.00	1,760
19 Sep 23	82.00000 +0.00	82.25	81.30	82.00	165
18 Sep 23	82.00000 -0.50	83.00	81.30	82.50	12,878
15 Sep 23	82.50000 +0.50	83.00	81.00	82.00	96,554
14 Sep 23	82.00000 +0.00	82.00	81.50	82.00	6,899
13 Sep 23	82.00000 +0.00	83.00	81.01	82.00	81,240
12 Sep 23	82.00000 +2.50	83.00	79.20	82.00	61,642
11 Sep 23	79.50000 +0.00	79.50	79.00	79.50	1,468
08 Sep 23	79.50000 +1.00	81.00	78.00	78.50	14,242
07 Sep 23	78.50000 +1.50	79.72	77.35	78.00	11,241
06 Sep 23	77.00000 +0.00	77.86	77.00	77.00	234
04 Sep 23	77.00000 +0.00	77.89	76.35	77.00	7,016
01 Sep 23	77.00000 +0.00	77.94	77.00	77.00	32,501
31 Aug 23	77.00000 +0.00	77.00	76.00	77.00	6,653
30 Aug 23	77.00000 +0.00	77.94	77.00	77.00	1
29 Aug 23	77.00000 +0.00	77.94	77.00	77.00	1
25 Aug 23	77.00000 +0.00	77.00	76.00	77.00	1,232
24 Aug 23	77.00000 -1.00	77.00	76.00	77.00	10,407
23 Aug 23	78.00000 +0.00	80.00	76.00	78.00	10,525
22 Aug 23	78.00000 +0.00	78.90	78.00	78.00	13
21 Aug 23	78.00000 -0.50	78.00	76.00	78.00	16,088
18 Aug 23	78.50000 +0.00	78.50	76.60	78.50	7,471
17 Aug 23	78.50000 -0.50	81.00	76.60	79.00	44,576
16 Aug 23	79.00000 +4.00	79.00	77.45	77.45	3,564
15 Aug 23	75.00000 -4.50	78.00	75.00	78.00	38,306
11 Aug 23	79.50000 +0.00	80.89	76.50	79.50	13,176
10 Aug 23	79.50000 -1.50	80.00	78.75	80.00	13,800
09 Aug 23	81.00000 -1.00	82.60	78.20	82.00	11,855
08 Aug 23	82.00000 +0.00	82.00	80.00	82.00	5,438
04 Aug 23	82.00000 +0.00	83.50	80.10	82.00	6,479
03 Aug 23	82.00000 +0.00	83.90	82.00	82.00	15
02 Aug 23	82.00000 -0.50	83.50	80.80	82.50	15,209
01 Aug 23	82.50000 -0.50	84.00	82.50	83.00	23,459
31 Jul 23	83.00000 +1.00	84.00	81.44	82.00	22,463
28 Jul 23	82.00000 +3.00	83.00	79.00	79.00	66,548
27 Jul 23	79.00000 +2.50	80.00	77.50	77.50	86,126
26 Jul 23	76.50000 +0.00	76.50	72.00	76.50	500,000
25 Jul 23	76.50000 +0.00	76.50	75.15	76.50	100
24 Jul 23	76.50000 +0.00	76.50	75.15	76.50	2,896
20 Jul 23	76.50000 +0.00	77.99	76.50	76.50	5,025
19 Jul 23	76.50000 +0.00	76.50	75.00	76.50	23,621
14 Jul 23	76.50000 +0.00	76.50	75.50	76.50	2,079
13 Jul 23	76.50000 -1.00	77.00	75.50	77.00	5,028
07 Jul 23	77.50000 +0.00	77.50	77.15	77.50	2,000
06 Jul 23	77.50000 -0.50	77.50	75.50	77.50	10,000
05 Jul 23	78.00000 +0.00	78.00	77.94	78.00	192
04 Jul 23	78.00000 +0.00	78.00	77.40	78.00	15,420
03 Jul 23	78.00000 +0.00	78.00	77.60	78.00	455
30 Jun 23	78.00000 +0.00	78.91	78.00	78.00	2,631
29 Jun 23	78.00000 +0.00	78.30	78.00	78.00	20,057
27 Jun 23	78.00000 +3.00	79.00	77.00	77.00	29,804
26 Jun 23	75.00000 +0.00	75.40	75.00	75.00	10,000
23 Jun 23	75.00000 +0.00	75.40	74.50	75.00	3,630
21 Jun 23	75.00000 -2.00	77.00	74.00	77.00	22,271
20 Jun 23	77.00000 +0.00	77.00	76.10	77.00	85
19 Jun 23	77.00000 +0.00	77.00	76.10	77.00	8,434
16 Jun 23	77.00000 +0.00	77.50	77.00	77.00	2,556
15 Jun 23	77.00000 -1.00	77.00	75.21	77.00	15,527
14 Jun 23	78.00000 -2.00	78.84	76.00	78.84	13,522
13 Jun 23	80.00000 +0.00	80.00	79.40	80.00	1,551
12 Jun 23	80.00000 -1.50	80.00	78.00	80.00	44,088
07 Jun 23	81.50000 +0.00	81.97	79.55	81.50	11,481
06 Jun 23	81.50000 +0.00	81.97	81.50	81.50	5,671
05 Jun 23	81.50000 +0.00	81.97	81.50	81.50	2,803
30 May 23	81.50000 +0.00	81.99	80.00	81.50	6,079
24 May 23	81.50000 -0.50	81.50	80.20	81.50	4,000
19 May 23	82.00000 +0.00	82.00	80.20	82.00	19,734
17 May 23	82.00000 +0.00	83.90	81.30	82.00	1,408
16 May 23	82.00000 +0.00	83.92	81.30	82.00	8,209
15 May 23	82.00000 +1.50	83.99	80.00	80.50	61,415
12 May 23	80.50000 +0.00	82.00	80.30	80.50	7,550
11 May 23	80.50000 +0.00	81.97	80.30	80.50	5,336
10 May 23	80.50000 +0.00	81.97	80.50	80.50	12,756
09 May 23	80.50000 +0.50	81.90	79.75	80.00	13,377
04 May 23	80.00000 +0.50	81.00	79.50	79.50	12,441
03 May 23	79.50000 +0.00	79.90	79.50	79.50	187
02 May 23	79.50000 +0.00	79.50	79.00	79.50	68,500
28 Apr 23	79.50000 +0.00	80.00	79.50	79.50	43,013
27 Apr 23	79.50000 +0.50	79.50	79.25	79.25	5
26 Apr 23	79.00000 +0.00	79.00	78.00	79.00	999
25 Apr 23	79.00000 -0.50	80.00	78.00	79.50	149,512
21 Apr 23	79.50000 +0.00	80.00	79.10	79.50	40,201
19 Apr 23	79.50000 +0.00	79.80	79.10	79.50	890
17 Apr 23	79.50000 +0.50	79.80	78.35	79.00	10,638
14 Apr 23	79.00000 +0.00	79.80	79.00	79.00	845
13 Apr 23	79.00000 +0.00	80.00	78.20	79.00	18,404
12 Apr 23	79.00000 +1.00	79.00	77.20	78.00	10,864
11 Apr 23	78.00000 +0.00	78.00	77.00	78.00	16,866
06 Apr 23	78.00000 +0.00	79.00	77.00	78.00	244,380
05 Apr 23	78.00000 +0.00	78.50	78.00	78.00	191
04 Apr 23	78.00000 +0.00	78.00	77.50	78.00	252,103
03 Apr 23	78.00000 +0.60	78.00	77.02	78.00	50,644
30 Mar 23	77.40000 -0.10	78.00	77.00	77.50	734,684
28 Mar 23	77.50000 +1.50	80.00	76.50	76.50	215,998
27 Mar 23	76.00000 +0.00	77.00	76.00	76.00	12
24 Mar 23	76.00000 +0.00	76.00	74.65	76.00	27,986
21 Mar 23	76.00000 +0.00	76.92	75.00	76.00	13,259
20 Mar 23	76.00000 +0.00	77.60	74.80	76.00	2,683
17 Mar 23	76.00000 +0.00	76.00	74.75	76.00	15,910
15 Mar 23	76.00000 +1.00	77.70	74.65	75.00	19,681
14 Mar 23	75.00000 +0.00	75.00	74.50	75.00	2,276
13 Mar 23	75.00000 +0.00	76.00	74.17	75.00	57,463
10 Mar 23	75.00000 -0.50	75.00	74.17	75.00	14,811
09 Mar 23	75.50000 +0.00	76.50	74.15	75.50	33,478
08 Mar 23	75.50000 +0.00	75.50	74.13	75.50	16,638
07 Mar 23	75.50000 +0.00	75.50	74.13	75.50	100
06 Mar 23	75.50000 +0.00	76.00	75.50	75.50	4,275
03 Mar 23	75.50000 -1.50	76.00	75.00	76.00	8,183
02 Mar 23	77.00000 -1.00	77.00	76.00	77.00	1,951
01 Mar 23	78.00000 +0.00	78.60	76.55	78.00	12,504
28 Feb 23	78.00000 +0.00	78.70	78.00	78.00	8,894
27 Feb 23	78.00000 +1.00	78.00	75.79	77.00	8,654
23 Feb 23	77.00000 -1.00	78.89	75.00	77.50	36,693
22 Feb 23	78.00000 -3.50	81.40	77.00	81.40	26,582
21 Feb 23	81.50000 -1.50	81.50	80.00	81.50	18,160
20 Feb 23	83.00000 +0.00	83.90	81.00	83.00	23,057
16 Feb 23	83.00000 +0.00	83.00	81.00	83.00	20,000
15 Feb 23	83.00000 +0.00	84.45	81.04	83.00	4,932
14 Feb 23	83.00000 +0.00	84.45	81.80	83.00	25,671
13 Feb 23	83.00000 +0.50	85.00	82.13	82.50	16,352
10 Feb 23	82.50000 +0.00	82.50	81.55	82.50	2,796
09 Feb 23	82.50000 +3.50	82.50	80.00	80.00	39,500
08 Feb 23	79.00000 +0.00	80.00	78.82	79.00	57,665
07 Feb 23	79.00000 +0.00	79.10	79.00	79.00	3,000
06 Feb 23	79.00000 +0.00	79.45	79.00	79.00	10,531
03 Feb 23	79.00000 +3.50	81.00	76.25	76.25	65,423
02 Feb 23	75.50000 +1.50	76.97	75.00	75.00	15,688
01 Feb 23	74.00000 +0.00	75.00	73.92	73.92	8,819
31 Jan 23	74.00000 +1.00	75.00	72.10	72.50	28,841
30 Jan 23	73.00000 +1.50	73.00	71.55	71.55	94,119
27 Jan 23	71.50000 +1.00	72.40	70.00	70.50	8,447
26 Jan 23	70.50000 +1.00	71.70	69.70	69.70	16,750
25 Jan 23	69.50000 -2.00	70.81	69.50	70.81	20,693
24 Jan 23	71.50000 +3.00	73.00	70.00	70.00	55,487
19 Jan 23	68.50000 +0.00	69.60	68.50	68.50	368
18 Jan 23	68.50000 +0.00	69.60	67.00	68.50	8,613
17 Jan 23	68.50000 +0.00	68.50	67.00	68.50	54,084
13 Jan 23	68.50000 +0.00	69.70	67.00	68.50	45,228
12 Jan 23	68.50000 +0.50	70.00	68.50	68.50	23,000
10 Jan 23	68.00000 +0.00	68.00	66.56	68.00	3,501
09 Jan 23	68.00000 +0.00	68.00	67.00	68.00	991
06 Jan 23	68.00000 +0.00	68.50	66.44	68.00	3,702
05 Jan 23	68.00000 -0.50	68.00	66.24	68.00	19,957
04 Jan 23	68.50000 +0.00	68.80	66.10	68.50	55,179
03 Jan 23	68.50000 +0.00	68.50	66.10	68.50	22,494
30 Dec 22	68.50000 +0.00	69.40	68.50	68.50	9,000
23 Dec 22	68.50000 -0.50	69.30	68.50	69.00	3,000
22 Dec 22	69.00000 +0.00	69.00	68.00	69.00	5,023
21 Dec 22	69.00000 +0.00	69.40	69.00	69.00	72
20 Dec 22	69.00000 -1.00	70.00	68.20	69.00	15,564
19 Dec 22	70.00000 +1.00	70.00	68.20	69.00	32,481
16 Dec 22	69.00000 -1.50	69.00	68.00	69.00	16,000
15 Dec 22	70.50000 -0.50	70.50	70.00	70.50	13,101
14 Dec 22	71.00000 +0.00	71.00	70.00	71.00	2,769
13 Dec 22	71.00000 +0.00	71.00	70.00	71.00	3,000
12 Dec 22	71.00000 -0.50	71.50	70.00	71.50	324,766
09 Dec 22	71.50000 +0.00	71.80	71.50	71.50	80,838
08 Dec 22	71.50000 +0.00	71.80	71.50	71.50	1,500
07 Dec 22	71.50000 +0.00	71.80	71.50	71.50	208
06 Dec 22	71.50000 -0.50	71.50	70.03	71.50	37,500
02 Dec 22	72.00000 +0.00	72.00	70.50	72.00	3,699
01 Dec 22	72.00000 +2.00	72.50	70.00	71.50	24,278
30 Nov 22	70.00000 +0.00	70.00	69.56	70.00	55,622
28 Nov 22	70.00000 +0.00	70.00	69.55	70.00	37,102
25 Nov 22	70.00000 -1.50	70.00	69.51	70.00	50,000
24 Nov 22	71.50000 +0.00	72.25	69.00	71.50	7,000
23 Nov 22	71.50000 +0.00	72.25	69.20	71.50	8,745
22 Nov 22	71.50000 +0.00	71.50	69.00	71.50	8,077
21 Nov 22	71.50000 +0.00	71.50	69.50	71.50	1,035
18 Nov 22	71.50000 +0.00	71.50	68.00	71.50	204,878
17 Nov 22	71.50000 +0.00	73.00	71.50	71.50	713
16 Nov 22	71.50000 +0.00	73.00	71.50	71.50	68
15 Nov 22	71.50000 +1.00	73.00	69.80	70.50	6,674
14 Nov 22	70.50000 +0.00	72.75	69.65	70.50	8,317
11 Nov 22	70.50000 +0.50	72.50	70.50	70.50	2,500
10 Nov 22	70.00000 +3.50	72.00	66.50	66.50	141,500
08 Nov 22	66.50000 +0.00	67.70	66.50	66.50	25,847
07 Nov 22	66.50000 +0.00	67.00	66.50	66.50	33,456
04 Nov 22	66.50000 +0.00	68.00	65.00	66.50	12,397
03 Nov 22	66.50000 +0.00	66.50	65.00	66.50	2,500
02 Nov 22	66.50000 +0.00	67.37	65.50	66.50	7,459
01 Nov 22	66.50000 +0.00	67.50	66.50	66.50	25,000
31 Oct 22	66.50000 +0.00	66.50	66.40	66.50	1,500
28 Oct 22	66.50000 +0.50	66.50	66.40	66.50	100
27 Oct 22	66.00000 -0.50	66.00	62.00	66.00	97,284
26 Oct 22	66.50000 +0.00	68.00	65.99	66.50	3,443
25 Oct 22	66.50000 +0.00	66.50	65.00	66.50	20,000
24 Oct 22	66.50000 +0.00	66.50	65.99	66.50	10,000
21 Oct 22	66.50000 +0.00	66.50	65.10	66.50	12,000
19 Oct 22	66.50000 +0.00	67.88	66.50	66.50	152
17 Oct 22	66.50000 +0.50	67.88	66.00	66.00	6,011
14 Oct 22	66.00000 +0.00	66.00	66.00	66.00	716
12 Oct 22	66.00000 +1.00	66.76	66.00	66.00	301
11 Oct 22	65.00000 +0.00	65.90	65.00	65.00	570
10 Oct 22	65.00000 +1.50	65.00	64.19	64.19	25,783
07 Oct 22	63.50000 -4.50	64.13	62.00	64.13	51,369
06 Oct 22	68.00000 +0.50	69.90	66.44	67.50	7,714
05 Oct 22	67.50000 +0.00	69.00	67.50	67.50	217
04 Oct 22	67.50000 +0.00	69.00	66.78	67.50	3,552
03 Oct 22	67.50000 -2.50	67.50	67.00	67.00	8,514
30 Sep 22	70.00000 +4.50	70.00	66.85	66.85	23,650
29 Sep 22	65.50000 -0.50	67.00	62.00	66.00	75,809
28 Sep 22	66.00000 -3.50	67.00	65.00	67.00	11,790
26 Sep 22	69.50000 +1.30	69.50	68.00	69.50	2,282
23 Sep 22	68.20000 -1.80	69.00	68.20	69.00	3,934
22 Sep 22	70.00000 +0.00	70.00	68.00	70.00	20,300
21 Sep 22	70.00000 -1.00	70.66	69.00	70.66	75,808
20 Sep 22	71.00000 +0.00	71.00	70.00	71.00	30,141
16 Sep 22	71.00000 +0.00	71.00	70.00	71.00	30,012
14 Sep 22	71.00000 +0.00	71.00	70.00	71.00	149,276
13 Sep 22	71.00000 +0.50	71.00	70.00	71.00	209,770
12 Sep 22	70.50000 -0.50	70.70	70.00	70.70	80,751
09 Sep 22	71.00000 +0.00	71.00	70.03	71.00	18,221
08 Sep 22	71.00000 +0.00	71.00	70.03	71.00	6,000
07 Sep 22	71.00000 +0.00	71.00	70.03	71.00	2,474
06 Sep 22	71.00000 +0.00	71.00	70.03	71.00	10,005
02 Sep 22	71.00000 +0.00	71.00	70.03	71.00	442,539
01 Sep 22	71.00000 +0.00	71.00	70.03	71.00	5,709
31 Aug 22	71.00000 +0.00	71.00	70.03	71.00	405
30 Aug 22	71.00000 +0.00	71.00	70.03	71.00	59,084
26 Aug 22	71.00000 +1.00	71.00	71.00	71.00	3
25 Aug 22	70.00000 -1.00	70.00	70.00	70.00	26,906
24 Aug 22	71.00000 +0.00	71.00	70.03	71.00	928,609
23 Aug 22	71.00000 +0.00	71.00	70.00	71.00	200
22 Aug 22	71.00000 +0.00	71.00	70.69	71.00	127
19 Aug 22	71.00000 +0.00	71.00	70.69	71.00	1,500
18 Aug 22	71.00000 +0.00	71.00	70.03	71.00	2,000
17 Aug 22	71.00000 +0.00	71.00	70.03	71.00	2,932
16 Aug 22	71.00000 +0.00	71.00	70.02	71.00	1,486
15 Aug 22	71.00000 +0.00	71.00	70.00	71.00	962
12 Aug 22	71.00000 +0.00	71.00	70.90	71.00	1,187
09 Aug 22	71.00000 +0.00	71.10	70.00	71.00	23,133
08 Aug 22	71.00000 -1.00	71.00	70.25	71.00	25,000
05 Aug 22	72.00000 +2.00	72.00	70.00	70.00	37,933
04 Aug 22	70.00000 +0.00	71.60	69.50	70.00	9,516
03 Aug 22	70.00000 +0.00	71.60	69.50	70.00	11,709
02 Aug 22	70.00000 +0.00	71.00	70.00	70.00	3,500
01 Aug 22	70.00000 +0.00	70.00	69.50	70.00	108
29 Jul 22	70.00000 +0.50	70.55	68.72	69.50	8,906
28 Jul 22	69.50000 +0.50	69.80	68.14	69.00	510,785
27 Jul 22	69.00000 -1.00	69.75	67.00	69.75	63,760
26 Jul 22	70.00000 +0.00	71.00	68.33	70.00	2,577,640
25 Jul 22	70.00000 -1.00	71.00	68.42	71.00	185,610
22 Jul 22	71.00000 +0.00	71.00	68.33	71.00	6,577
21 Jul 22	71.00000 +2.50	71.00	68.00	68.50	30,000
20 Jul 22	68.50000 -2.50	70.00	67.13	70.00	550,329
19 Jul 22	71.00000 +0.00	71.00	70.50	71.00	4,255
18 Jul 22	71.00000 -0.50	71.00	70.00	71.00	25,000
15 Jul 22	71.50000 +0.00	71.50	70.88	71.50	6,000
14 Jul 22	71.50000 +0.00	71.50	71.50	71.50	650,000
12 Jul 22	71.50000 +0.00	71.50	70.90	71.50	464
08 Jul 22	71.50000 +0.00	71.50	70.13	71.50	408
06 Jul 22	71.50000 -1.50	72.25	71.50	72.25	207
05 Jul 22	73.00000 +0.00	73.00	71.00	73.00	600
30 Jun 22	73.00000 -2.00	75.90	70.00	74.50	12,927
29 Jun 22	75.00000 +0.00	75.00	73.30	75.00	2,603
28 Jun 22	75.00000 +0.00	76.00	75.00	75.00	425
27 Jun 22	75.00000 +2.00	76.20	73.98	73.98	37,832
24 Jun 22	73.00000 +0.50	73.00	72.00	72.50	2,126
23 Jun 22	72.50000 +1.00	72.98	71.80	71.80	24,392
22 Jun 22	71.50000 -4.00	74.70	70.00	74.70	25,283
21 Jun 22	75.50000 +0.00	75.50	73.00	75.50	5,142
20 Jun 22	75.50000 -2.00	79.25	73.00	77.50	27,077
17 Jun 22	77.50000 -3.00	80.00	77.20	80.00	5,500
16 Jun 22	80.50000 -0.50	80.50	78.72	80.50	15,185
15 Jun 22	81.00000 -0.50	81.50	81.00	81.50	495
14 Jun 22	81.50000 -1.00	81.50	81.00	81.50	565
13 Jun 22	82.50000 -3.00	85.50	80.50	85.50	22,293
10 Jun 22	85.50000 -1.00	86.40	84.00	86.40	129,192
09 Jun 22	86.50000 +0.00	86.50	85.18	86.50	1,143
07 Jun 22	86.50000 +0.00	86.50	85.06	86.50	26,978
06 Jun 22	86.50000 -0.50	87.76	85.00	87.00	40,006
01 Jun 22	87.00000 -2.00	89.40	86.13	89.00	27,668
31 May 22	89.00000 +0.00	89.50	89.00	89.00	500
30 May 22	89.00000 +0.00	89.00	88.65	89.00	6,922
27 May 22	89.00000 +0.00	89.00	88.50	89.00	287
26 May 22	89.00000 +0.50	89.52	88.50	88.50	18,138
25 May 22	88.50000 -0.50	88.50	87.75	88.50	20,768
24 May 22	89.00000 +0.00	90.00	89.00	89.00	775
20 May 22	89.00000 -0.50	91.00	88.30	89.50	13,750
19 May 22	89.50000 -3.00	90.00	88.00	90.00	15,500
18 May 22	92.50000 +0.00	92.90	92.00	92.50	11,257
16 May 22	92.50000 +2.50	94.00	92.00	92.00	25,735
13 May 22	90.00000 +3.00	92.00	88.40	88.40	26,837
12 May 22	87.00000 -3.50	89.50	85.80	89.50	28,368
11 May 22	90.50000 +0.50	92.00	88.60	90.00	24,240
09 May 22	90.00000 -1.50	91.90	88.00	91.50	18,500
06 May 22	91.50000 +0.00	91.90	90.22	91.50	7,646
05 May 22	91.50000 -0.50	92.00	90.00	92.00	24,539
04 May 22	92.00000 -1.50	94.00	90.04	93.50	14,984
03 May 22	93.50000 -2.50	94.15	93.00	94.15	21,654
29 Apr 22	96.00000 +0.00	96.00	94.00	96.00	3,056
28 Apr 22	96.00000 +1.50	98.00	95.90	95.90	8,800
27 Apr 22	94.50000 +0.00	96.00	94.00	94.50	22,200
26 Apr 22	94.50000 -0.50	96.60	93.00	95.00	32,750
25 Apr 22	95.00000 -4.00	99.00	94.10	99.00	27,368
22 Apr 22	99.00000 -0.50	101.44	98.13	99.50	6,605
21 Apr 22	99.50000 -1.50	101.44	99.50	101.44	7,550
20 Apr 22	101.00000 +2.50	104.00	100.53	100.53	26,596
19 Apr 22	98.50000 +0.00	104.00	96.96	98.50	57,464
14 Apr 22	98.50000 +1.00	102.00	98.50	98.50	4,886
13 Apr 22	97.50000 +2.50	100.00	96.00	96.00	12,570
12 Apr 22	95.00000 +1.50	98.00	93.50	93.50	14,885
11 Apr 22	93.50000 +0.00	96.86	93.10	93.50	29,416
08 Apr 22	93.50000 +0.00	98.72	92.60	93.50	55,789
07 Apr 22	93.50000 +0.00	93.50	92.60	93.50	6,834
06 Apr 22	93.50000 +0.00	94.90	91.75	93.50	53,083
05 Apr 22	93.50000 +1.00	94.75	91.00	92.50	70,586
04 Apr 22	92.50000 -1.50	100.00	90.00	93.50	53,484
01 Apr 22	94.00000 -7.00	100.01	93.00	100.01	51,097
31 Mar 22	101.00000 +0.50	104.70	100.00	102.50	42,455
30 Mar 22	100.50000 +0.00	103.00	98.64	100.00	17,796
29 Mar 22	100.50000 -3.00	104.99	100.00	103.00	26,554
25 Mar 22	103.50000 +1.00	105.00	102.49	102.50	24,123
24 Mar 22	102.50000 +0.00	105.00	102.50	102.50	5,000
23 Mar 22	102.50000 +1.00	104.75	102.50	102.50	2,459
22 Mar 22	101.50000 -2.50	102.00	100.25	102.00	76,416
21 Mar 22	104.00000 -1.00	105.80	103.36	105.00	16,555
18 Mar 22	105.00000 +7.50	107.50	99.90	99.90	43,022
17 Mar 22	97.50000 +1.00	99.90	97.50	97.50	5,642
16 Mar 22	96.50000 -1.00	99.90	95.00	97.50	24,394
15 Mar 22	97.50000 -2.50	98.85	96.65	98.85	6,891
14 Mar 22	100.00000 +6.50	102.00	91.65	93.50	34,843
11 Mar 22	93.50000 +3.50	94.95	90.90	90.90	34,000
10 Mar 22	90.00000 +0.00	90.00	90.00	90.00	2,500
09 Mar 22	90.00000 +6.50	92.00	84.90	84.90	47,863
08 Mar 22	83.50000 +0.00	83.50	82.39	83.50	200
07 Mar 22	83.50000 -4.50	86.00	83.25	86.00	27,750
04 Mar 22	88.00000 -2.00	88.04	86.00	88.04	103,469
03 Mar 22	90.00000 +0.00	90.00	88.10	90.00	48,658
02 Mar 22	90.00000 +0.00	90.00	88.50	90.00	20,197
01 Mar 22	90.00000 +0.00	90.00	89.53	90.00	2,501
28 Feb 22	90.00000 -1.00	90.26	89.05	90.26	11,032
25 Feb 22	91.00000 +1.00	91.70	88.00	90.00	33,997
24 Feb 22	90.00000 -8.00	96.00	85.75	94.00	102,557
22 Feb 22	98.00000 +0.00	98.00	96.00	98.00	2,773
21 Feb 22	98.00000 +0.00	100.00	98.00	98.00	500
18 Feb 22	98.00000 +0.00	98.00	96.20	98.00	30,000
17 Feb 22	98.00000 -1.00	98.05	98.00	98.05	4,600
16 Feb 22	99.00000 +2.50	99.90	97.50	97.50	13,343
15 Feb 22	96.50000 +0.50	98.00	94.00	96.00	39,488
14 Feb 22	96.00000 -2.50	98.70	95.00	98.50	15,814
11 Feb 22	98.50000 +0.00	98.50	97.00	98.50	160,800
10 Feb 22	98.50000 +0.00	98.50	97.30	98.50	2,683
09 Feb 22	98.50000 -0.50	99.00	98.05	99.00	2,849
08 Feb 22	99.00000 +2.50	100.90	95.21	96.50	36,212
07 Feb 22	96.50000 -1.00	97.90	95.02	97.50	23,152
04 Feb 22	97.50000 +0.00	98.29	96.00	97.50	20,969
03 Feb 22	97.50000 -2.50	98.37	95.00	98.37	21,655
02 Feb 22	100.00000 -4.00	104.25	98.50	104.00	110,710
01 Feb 22	104.00000 +8.00	105.80	96.98	96.98	100,156
31 Jan 22	96.00000 +2.00	97.00	92.30	94.00	48,024
28 Jan 22	94.00000 +0.00	94.98	92.00	94.00	9,903
27 Jan 22	94.00000 -2.50	96.00	90.00	95.50	45,081
26 Jan 22	96.50000 +1.50	96.65	95.00	96.50	18,153
25 Jan 22	95.00000 +0.50	100.00	95.00	97.50	45,728
24 Jan 22	94.50000 -1.50	97.00	92.05	97.00	36,887
21 Jan 22	96.00000 -4.50	99.05	95.04	99.05	30,763
20 Jan 22	100.50000 -1.00	101.46	98.00	101.46	16,500
19 Jan 22	101.50000 -1.00	103.00	100.00	102.50	20,296
18 Jan 22	102.50000 +0.50	103.50	100.10	102.00	6,605
17 Jan 22	102.00000 -0.50	102.35	100.55	102.35	12,158
14 Jan 22	102.50000 -1.00	105.00	102.00	103.50	12,415
13 Jan 22	103.50000 -6.00	110.00	102.60	110.00	58,087
12 Jan 22	109.50000 +11.50	111.00	97.00	98.00	119,017
11 Jan 22	98.00000 +3.00	99.40	93.80	95.00	124,560
10 Jan 22	95.00000 -0.50	97.70	94.00	95.50	68,270
07 Jan 22	95.50000 +2.00	98.80	94.00	94.00	71,742
06 Jan 22	93.50000 +1.50	94.00	93.50	93.50	4,000
05 Jan 22	92.00000 +0.50	93.00	90.00	91.50	65,978
04 Jan 22	91.50000 -0.50	92.70	90.00	92.00	98,045
31 Dec 21	92.00000 +0.00	92.00	90.00	92.00	3,793
30 Dec 21	92.00000 -1.00	93.00	90.00	93.00	19,803
29 Dec 21	93.00000 -0.50	94.25	92.00	93.50	54,717
24 Dec 21	93.50000 +0.00	94.36	93.50	93.50	11,033
23 Dec 21	93.50000 +0.00	93.50	93.00	93.50	791
22 Dec 21	93.50000 +1.00	94.25	92.00	92.50	12,781
21 Dec 21	92.50000 +1.00	93.28	90.50	91.50	426
20 Dec 21	91.50000 -2.00	94.99	90.15	92.50	31,740
17 Dec 21	93.50000 +0.00	93.50	92.00	93.50	36,512
16 Dec 21	93.50000 +0.00	93.50	93.29	93.50	15,709
15 Dec 21	93.50000 +0.00	93.50	92.00	93.50	27,980
14 Dec 21	93.50000 +1.50	93.70	91.50	92.00	76,078
13 Dec 21	92.00000 -7.50	98.00	91.00	98.00	64,737
09 Dec 21	99.50000 +0.00	99.80	98.00	99.50	302,467
08 Dec 21	99.50000 +0.00	99.80	99.50	99.50	2,000
07 Dec 21	99.50000 -1.50	100.00	98.00	100.00	42,021
06 Dec 21	101.00000 +0.00	101.90	100.00	101.00	3,004
03 Dec 21	101.00000 -2.00	101.56	98.50	99.00	7,064,165
02 Dec 21	103.00000 +1.50	103.00	97.08	101.50	27,562
01 Dec 21	101.50000 +0.00	101.50	101.50	101.50	10,911
30 Nov 21	101.50000 +0.00	101.50	100.06	101.50	2,113
29 Nov 21	101.50000 +0.50	102.00	99.50	101.00	27,245
26 Nov 21	101.00000 -3.50	103.00	99.19	103.00	28,963
25 Nov 21	104.50000 +0.00	105.90	104.50	104.50	5
24 Nov 21	104.50000 +0.00	106.10	102.25	104.50	11,798
23 Nov 21	104.50000 +0.00	106.25	102.00	104.50	10,469
22 Nov 21	104.50000 -2.50	106.90	102.00	106.90	15,638
19 Nov 21	107.00000 -1.00	107.00	106.22	107.00	326
18 Nov 21	108.00000 +0.00	108.00	106.90	108.00	50,434
17 Nov 21	108.00000 +0.00	110.00	106.89	108.00	6,131
16 Nov 21	108.00000 +0.00	108.95	106.88	108.00	2,100
15 Nov 21	108.00000 +0.00	110.00	106.75	108.00	7,334
12 Nov 21	108.00000 +1.50	109.20	106.20	106.50	30,266
11 Nov 21	106.50000 -0.50	107.00	106.50	106.50	5,150
10 Nov 21	107.00000 +0.00	107.00	104.70	105.50	16,293
09 Nov 21	107.00000 -3.50	109.00	105.00	109.00	57,360
08 Nov 21	110.50000 +0.00	113.00	108.00	110.50	6,450
05 Nov 21	110.50000 +0.50	111.60	110.00	110.00	15,806
04 Nov 21	110.00000 +0.00	110.00	108.00	110.00	67,980
03 Nov 21	110.00000 +0.00	110.90	108.00	110.00	1,960
02 Nov 21	110.00000 +1.50	110.00	107.80	108.50	118,356
01 Nov 21	108.50000 -1.00	110.70	105.00	109.50	76,423
29 Oct 21	109.50000 +0.00	109.90	109.50	109.50	2,900
28 Oct 21	109.50000 +0.00	110.00	108.20	109.50	16,041
27 Oct 21	109.50000 +0.00	110.00	108.00	109.50	1,219
26 Oct 21	109.50000 -1.50	111.59	108.00	111.00	12,177
25 Oct 21	111.00000 -1.00	112.79	110.00	112.00	12,470
22 Oct 21	112.00000 +1.00	112.88	111.80	112.00	3,201
21 Oct 21	111.00000 +1.50	111.20	107.00	109.50	122,198
20 Oct 21	109.50000 -4.00	113.45	106.00	113.45	71,000
19 Oct 21	113.50000 +0.00	113.50	111.25	113.50	76,101
18 Oct 21	113.50000 +0.00	113.50	111.00	113.50	186,277
15 Oct 21	113.50000 +0.00	113.70	113.50	113.50	1,939
14 Oct 21	113.50000 +0.00	113.90	111.75	113.50	18,500
13 Oct 21	113.50000 +0.00	113.75	111.25	113.50	17,832
12 Oct 21	113.50000 +0.00	113.98	113.50	113.50	1,744
11 Oct 21	113.50000 -2.50	115.00	112.00	115.00	29,786
08 Oct 21	116.00000 +0.00	117.80	115.00	116.00	15,128
07 Oct 21	116.00000 +2.50	117.00	111.00	113.50	20,984
06 Oct 21	113.50000 -3.00	117.49	111.00	116.50	102,587
05 Oct 21	116.50000 +0.00	117.49	115.00	116.50	10,294
04 Oct 21	116.50000 -2.00	120.11	115.00	118.50	42,546
01 Oct 21	118.50000 +0.00	119.74	117.00	118.00	68,876
30 Sep 21	118.50000 -4.50	121.90	117.00	121.90	43,011
29 Sep 21	123.00000 -1.00	123.00	123.00	123.00	7,105
28 Sep 21	124.00000 +0.00	124.30	123.00	124.00	28,140
27 Sep 21	124.00000 +0.50	124.40	123.10	124.00	11,365
24 Sep 21	123.50000 -5.00	127.00	123.00	127.00	45,902
23 Sep 21	128.50000 +0.50	129.00	125.00	128.00	154,725
22 Sep 21	128.00000 +1.00	129.20	127.00	128.00	230,722
21 Sep 21	127.00000 -0.50	129.71	126.51	127.50	123,367
20 Sep 21	127.50000 -0.50	128.90	126.00	128.00	41,967
17 Sep 21	128.00000 +3.50	132.00	122.10	124.50	127,671
16 Sep 21	124.50000 -9.00	132.75	123.00	132.75	90,458
15 Sep 21	133.50000 -12.00	138.92	132.06	138.92	284,006
14 Sep 21	145.50000 +2.50	146.58	140.00	143.00	97,791
13 Sep 21	143.00000 +0.00	143.75	142.15	143.00	25,199
10 Sep 21	143.00000 +0.00	143.25	142.10	143.00	257
09 Sep 21	143.00000 +0.00	143.00	142.10	143.00	2,000
08 Sep 21	143.00000 -3.00	146.50	142.00	146.00	27,259
07 Sep 21	146.00000 +0.50	147.00	145.71	145.71	53,176
06 Sep 21	145.50000 -0.50	147.00	144.00	146.00	49,927
03 Sep 21	146.00000 +10.50	146.90	137.00	137.00	71,030
02 Sep 21	135.50000 +3.00	136.97	133.00	133.00	33,159
01 Sep 21	132.50000 +3.50	134.00	130.00	130.00	40,672
31 Aug 21	129.00000 +1.00	129.90	127.00	128.00	19,411
27 Aug 21	128.00000 +0.00	131.00	126.80	128.00	8,600
26 Aug 21	128.00000 +2.00	130.00	127.00	127.00	27,682
25 Aug 21	126.00000 -0.50	128.00	126.00	126.00	19,167
24 Aug 21	126.50000 +0.00	127.85	125.45	126.50	8,182
23 Aug 21	126.50000 +3.00	127.70	123.00	123.50	43,013
20 Aug 21	123.50000 -4.50	127.10	123.00	127.10	25,524
19 Aug 21	128.00000 +0.00	128.96	126.00	128.00	8,618
18 Aug 21	128.00000 -3.00	132.00	126.25	131.00	47,934
17 Aug 21	131.00000 -0.50	132.90	130.00	131.50	21,731
16 Aug 21	131.50000 -1.00	131.50	131.36	131.50	8,153
13 Aug 21	132.50000 -0.50	133.31	131.00	133.00	28,091
12 Aug 21	133.00000 +0.00	134.40	131.60	133.00	9,783
11 Aug 21	133.00000 +0.00	133.50	131.00	133.00	24,932
10 Aug 21	133.00000 -1.50	134.07	130.67	134.07	39,157
09 Aug 21	134.50000 -1.50	135.00	131.00	135.00	32,508
06 Aug 21	136.00000 -0.50	137.40	135.00	136.50	25,361
05 Aug 21	136.50000 +0.00	137.40	135.51	136.50	6,501
04 Aug 21	136.50000 +0.00	139.00	135.15	136.50	11,620
03 Aug 21	136.50000 +0.00	136.90	135.00	136.50	28,968
02 Aug 21	136.50000 -0.50	137.50	135.44	137.00	16,559
30 Jul 21	137.00000 -1.00	139.00	136.00	137.50	41,036
29 Jul 21	138.00000 +3.00	144.00	137.00	137.00	62,381
28 Jul 21	135.00000 +3.00	138.00	133.00	133.00	51,803
27 Jul 21	132.00000 +0.00	132.98	132.00	132.00	2,381
26 Jul 21	132.00000 +0.00	133.00	132.00	132.00	7,269
23 Jul 21	132.00000 +0.00	134.00	131.40	132.00	52,658
22 Jul 21	132.00000 +0.00	132.66	132.00	132.00	6,000
21 Jul 21	132.00000 +0.00	132.66	131.40	132.00	31,435
20 Jul 21	132.00000 +0.50	132.84	130.20	131.50	646,457
19 Jul 21	131.50000 -0.50	132.49	129.00	132.00	854,451
16 Jul 21	132.00000 -1.00	133.70	131.25	133.00	29,828
15 Jul 21	133.00000 +0.00	133.00	132.00	133.00	27,333
14 Jul 21	133.00000 -1.00	134.30	133.00	134.00	11,747
13 Jul 21	134.00000 -1.00	135.00	134.00	135.00	18,406
12 Jul 21	135.00000 +0.50	135.00	134.00	134.50	18,562
09 Jul 21	134.50000 +0.00	134.50	134.30	134.50	22,854
08 Jul 21	134.50000 -1.50	136.00	134.40	136.00	38,537
07 Jul 21	136.00000 +1.00	137.00	135.00	135.00	62,401
06 Jul 21	135.00000 -0.50	135.95	134.10	135.50	74,679
05 Jul 21	135.50000 +2.50	136.00	132.00	133.00	108,419
02 Jul 21	133.00000 +1.50	134.34	131.40	131.50	67,188
01 Jul 21	131.50000 -1.00	132.73	131.25	132.50	14,191
30 Jun 21	132.50000 +0.50	132.75	131.20	132.00	37,889
29 Jun 21	132.00000 -1.50	133.40	131.10	133.40	112,388
28 Jun 21	133.50000 -2.50	136.75	133.20	136.00	46,316
25 Jun 21	136.00000 +0.00	137.00	136.00	136.00	9,949
24 Jun 21	136.00000 +4.00	137.85	132.85	132.85	99,725
23 Jun 21	132.00000 +2.00	132.90	131.01	132.00	63,922
22 Jun 21	130.00000 -2.00	132.90	130.00	132.00	9,823
21 Jun 21	132.00000 -1.50	134.40	130.77	133.50	81,427
18 Jun 21	133.50000 +0.50	135.00	132.10	133.00	6,653
17 Jun 21	133.00000 -1.00	134.40	132.00	134.00	26,387
16 Jun 21	134.00000 +4.00	135.96	128.00	131.50	39,773
15 Jun 21	130.00000 -5.50	134.10	129.00	134.10	75,047
14 Jun 21	135.50000 +6.50	136.00	129.80	129.80	45,429
11 Jun 21	129.00000 +3.50	131.00	124.60	125.50	62,280
10 Jun 21	125.50000 +0.00	126.25	124.50	125.50	14,000
09 Jun 21	125.50000 +0.00	126.50	123.00	125.50	10,500
08 Jun 21	125.50000 -5.50	130.00	125.00	130.00	44,257
07 Jun 21	131.00000 +0.00	131.25	130.00	131.00	23,145
04 Jun 21	131.00000 +2.00	132.00	129.25	129.50	74,109
03 Jun 21	129.00000 +8.00	129.00	123.00	123.00	49,413
02 Jun 21	121.00000 +0.00	122.96	119.76	121.00	1,929
01 Jun 21	121.00000 +0.50	122.88	119.18	120.50	4,680
28 May 21	120.50000 +1.00	122.00	119.50	119.50	11,019
27 May 21	119.50000 -1.50	120.00	119.00	120.00	13,676
26 May 21	121.00000 +0.00	123.00	119.88	121.00	20,041
25 May 21	121.00000 +0.00	122.00	119.56	121.00	4,154
24 May 21	121.00000 +1.00	122.00	119.56	120.00	27,888
21 May 21	120.00000 -0.50	122.00	119.36	120.50	62,546
20 May 21	120.50000 -1.00	120.50	119.00	120.50	2,487
19 May 21	121.50000 -0.50	121.50	120.00	121.50	11,019
18 May 21	122.00000 -0.50	122.00	121.00	122.00	2,097
17 May 21	122.50000 -2.50	124.02	120.50	124.02	345,482
14 May 21	125.00000 -3.50	127.55	124.00	127.55	38,321
13 May 21	128.50000 +0.00	128.50	127.00	128.50	7,314
12 May 21	128.50000 +2.00	128.80	126.33	126.50	70,537
11 May 21	126.50000 -10.00	136.05	126.50	136.05	56,501
10 May 21	136.50000 +7.50	139.40	131.00	131.00	164,175
07 May 21	129.00000 +5.50	134.98	122.00	123.50	66,360
06 May 21	123.50000 +0.00	124.00	120.50	123.50	11,598
05 May 21	123.50000 +0.00	125.00	122.50	123.50	22,605
04 May 21	123.50000 -0.50	125.96	122.00	124.00	46,902
30 Apr 21	124.00000 +8.00	127.00	119.40	119.40	142,209
29 Apr 21	116.00000 +3.50	118.00	113.94	113.94	31,832
28 Apr 21	112.50000 +2.00	117.00	111.30	111.30	65,198
27 Apr 21	110.50000 +2.50	113.00	108.10	108.10	93,186
26 Apr 21	108.00000 +1.00	110.00	106.80	107.00	127,608
23 Apr 21	107.00000 -1.00	109.00	107.00	108.00	27,188
22 Apr 21	108.00000 +1.50	110.00	107.50	107.50	15,225
21 Apr 21	106.50000 +3.00	108.00	104.00	104.00	33,977
20 Apr 21	103.50000 -6.00	109.50	103.10	109.50	47,027
19 Apr 21	109.50000 -3.50	111.00	108.00	111.00	13,055
16 Apr 21	113.00000 -1.00	114.00	111.00	114.00	12,585
15 Apr 21	114.00000 +0.00	114.00	112.00	114.00	2,724
14 Apr 21	114.00000 +0.00	114.00	112.00	114.00	496
13 Apr 21	114.00000 -1.00	116.40	112.00	115.00	44,766
12 Apr 21	115.00000 +0.00	117.28	113.00	115.00	54,273
09 Apr 21	115.00000 +2.50	116.00	113.44	113.44	24,703
08 Apr 21	112.50000 +3.50	114.00	108.00	109.00	70,828
07 Apr 21	109.00000 -0.50	110.00	108.70	109.50	58,358
06 Apr 21	109.50000 +3.00	110.00	105.50	106.50	256,876
01 Apr 21	106.50000 +0.00	108.00	105.30	106.50	49,158
31 Mar 21	106.50000 -2.00	108.00	105.66	108.00	141,795
30 Mar 21	108.50000 +0.50	109.00	107.50	108.00	58,394
29 Mar 21	108.00000 +8.50	109.00	100.20	100.20	284,766
26 Mar 21	99.50000 +2.50	102.40	97.30	97.30	158,117
25 Mar 21	97.00000 -3.50	99.00	97.00	99.00	43,933
23 Mar 21	100.50000 -0.50	100.50	100.20	100.50	5,274
22 Mar 21	101.00000 -0.50	101.35	99.00	101.35	22,514
19 Mar 21	101.50000 -1.00	102.50	101.00	102.50	12,270
18 Mar 21	102.50000 -1.00	103.00	101.00	103.00	47,745
17 Mar 21	103.50000 +0.00	105.00	102.10	103.50	23,771
16 Mar 21	103.50000 +0.00	104.50	102.00	103.50	13,630
15 Mar 21	103.50000 +0.00	104.50	102.00	103.50	1,046
12 Mar 21	103.50000 +0.50	104.50	101.88	103.00	13,456
11 Mar 21	103.00000 -2.50	107.00	102.00	105.50	62,253
10 Mar 21	105.50000 +1.50	106.70	104.10	104.10	38,204
09 Mar 21	104.00000 +2.50	104.31	103.00	103.00	580,966
08 Mar 21	101.50000 +1.00	102.90	101.50	101.50	32,184
05 Mar 21	100.50000 +0.00	103.00	100.50	100.50	3,434
04 Mar 21	100.50000 +1.50	102.90	99.00	100.50	2,564
03 Mar 21	99.00000 -2.00	100.00	98.10	100.00	62,516
02 Mar 21	101.00000 +2.00	101.00	98.00	99.00	25,986
01 Mar 21	99.00000 +1.50	99.00	98.00	98.00	34,024
26 Feb 21	97.50000 -2.00	98.50	96.50	98.50	98,303
25 Feb 21	99.50000 +0.00	99.50	99.00	99.50	33,750
24 Feb 21	99.50000 +1.50	99.50	98.50	98.50	29,537
23 Feb 21	98.00000 +0.00	98.60	98.00	98.00	51,847
22 Feb 21	98.00000 +0.00	99.00	97.00	98.00	10,814
19 Feb 21	98.00000 +0.00	98.44	97.10	98.00	7,075
18 Feb 21	98.00000 -6.00	104.90	98.00	104.00	90,490
17 Feb 21	104.00000 +0.00	104.96	103.10	104.00	19,041
16 Feb 21	104.00000 +2.50	105.00	100.00	101.50	58,183
15 Feb 21	101.50000 +0.00	102.45	100.06	101.50	88,655
12 Feb 21	101.50000 +1.50	104.00	100.20	100.20	65,021
11 Feb 21	100.00000 +0.00	100.00	99.48	100.00	46,448
10 Feb 21	100.00000 +0.50	101.92	99.65	99.65	44,231
09 Feb 21	99.50000 -0.50	104.00	99.50	100.00	88,990
08 Feb 21	100.00000 +4.50	102.00	95.00	95.50	87,522
05 Feb 21	95.50000 -1.00	97.94	94.88	96.50	20,660
04 Feb 21	96.50000 +0.50	98.00	95.50	96.00	22,846
03 Feb 21	96.00000 +0.00	96.00	95.50	96.00	1,490
02 Feb 21	96.00000 -1.00	97.40	95.50	97.00	20,162
01 Feb 21	97.00000 +2.00	97.50	95.25	95.25	47,520
29 Jan 21	95.00000 -0.50	95.25	94.00	95.25	1,538
28 Jan 21	95.50000 -2.50	97.30	94.00	97.30	23,229
27 Jan 21	98.00000 -1.00	101.00	97.00	99.00	38,288
26 Jan 21	99.00000 -4.50	105.00	96.66	103.50	122,359
25 Jan 21	103.50000 +5.50	104.00	95.00	95.00	133,213
22 Jan 21	98.00000 +2.00	98.00	94.20	96.00	83,658
21 Jan 21	96.00000 +2.00	98.00	94.00	94.00	53,434
20 Jan 21	94.00000 +5.00	96.00	90.00	90.00	61,780
19 Jan 21	89.00000 +4.50	90.00	84.80	86.00	165,423
18 Jan 21	84.50000 +0.50	85.00	83.55	84.00	6,032
15 Jan 21	84.00000 +1.00	85.00	83.55	85.00	30,691
14 Jan 21	83.00000 -2.00	83.80	83.00	83.80	4,160
13 Jan 21	85.00000 -1.00	87.40	84.80	86.00	25,296
12 Jan 21	86.00000 +0.50	88.00	86.00	86.00	61,855
11 Jan 21	85.50000 +5.00	89.98	78.00	80.50	158,492
08 Jan 21	80.50000 +2.00	81.96	79.00	79.00	21,468
07 Jan 21	78.50000 +0.00	79.00	77.60	78.50	32,475
06 Jan 21	78.50000 +0.00	79.00	77.10	78.50	17,260
05 Jan 21	78.50000 +0.00	79.00	77.00	78.50	51,987
04 Jan 21	78.50000 -2.00	82.00	77.00	80.50	88,940
31 Dec 20	80.50000 +0.50	82.00	78.05	80.00	24,997
30 Dec 20	80.00000 -0.50	81.60	78.00	80.50	54,507
29 Dec 20	80.50000 -0.50	81.70	80.25	81.00	36,074
24 Dec 20	81.00000 +0.00	81.30	80.00	81.00	16,571
23 Dec 20	81.00000 -2.00	81.00	80.00	81.00	20,549
22 Dec 20	83.00000 -0.50	83.00	82.00	83.00	6,009
21 Dec 20	83.50000 +0.00	83.50	82.00	83.50	14,528
18 Dec 20	83.50000 -0.50	86.00	82.00	84.00	21,114
17 Dec 20	84.00000 +0.00	84.00	83.20	84.00	20,888
16 Dec 20	84.00000 +0.00	85.20	83.20	84.00	31,324
15 Dec 20	84.00000 +0.00	85.60	83.15	84.00	4,436
14 Dec 20	84.00000 +0.00	85.60	84.00	84.00	26,000
11 Dec 20	84.00000 +0.00	84.00	82.00	84.00	13,047
10 Dec 20	84.00000 +0.00	84.80	84.00	84.00	2,358
09 Dec 20	84.00000 +0.00	84.00	83.20	84.00	38,678
08 Dec 20	84.00000 +0.00	84.00	83.20	84.00	48,004
07 Dec 20	84.00000 +0.00	84.00	83.20	84.00	31,891
04 Dec 20	84.00000 +0.00	85.70	82.64	84.00	13,824
03 Dec 20	84.00000 +0.00	84.00	82.90	84.00	11,115
02 Dec 20	84.00000 +0.00	85.70	84.00	84.00	5,015
01 Dec 20	84.00000 +0.00	84.00	82.75	84.00	3,500
30 Nov 20	84.00000 +0.00	85.70	82.00	84.00	15,994
27 Nov 20	84.00000 +0.00	84.00	84.00	84.00	20,516
26 Nov 20	84.00000 +0.00	85.70	84.00	84.00	598
25 Nov 20	84.00000 +0.50	85.70	84.00	84.00	60,299
24 Nov 20	83.50000 +0.00	83.96	83.50	83.50	21,000
23 Nov 20	83.50000 -0.50	84.00	82.35	84.00	101,478
20 Nov 20	84.00000 +1.50	84.00	82.00	82.50	101,400
19 Nov 20	82.50000 +1.00	82.96	82.40	82.40	38,253
18 Nov 20	81.50000 +0.00	82.40	80.00	81.50	15,621
17 Nov 20	81.50000 +0.00	82.40	81.50	81.50	15,765
16 Nov 20	81.50000 +0.00	82.40	80.30	81.50	9,242
13 Nov 20	81.50000 +0.50	82.00	81.50	81.50	33,471
12 Nov 20	81.00000 +1.00	82.00	79.00	80.00	17,387
11 Nov 20	80.00000 +3.00	81.00	77.50	77.50	30,001
10 Nov 20	77.00000 +0.50	78.50	76.50	76.50	42,091
09 Nov 20	76.50000 +1.50	76.50	75.00	75.00	64,285
06 Nov 20	75.00000 +0.00	75.90	74.90	75.00	8,622
05 Nov 20	75.00000 +0.00	75.00	75.00	75.00	16,132
04 Nov 20	75.00000 +0.50	75.00	74.80	74.80	32,462
03 Nov 20	74.50000 -3.50	76.25	73.00	76.25	21,399
02 Nov 20	78.00000 +0.00	79.00	76.08	78.00	800
30 Oct 20	78.00000 +1.00	79.00	76.00	77.00	5,777
28 Oct 20	77.00000 -1.00	78.00	75.00	78.00	33,438
27 Oct 20	78.00000 +0.00	79.20	76.08	78.00	12,681
26 Oct 20	78.00000 -0.50	79.20	76.10	78.50	13,712
23 Oct 20	78.50000 -1.50	79.50	77.06	79.50	34,397
22 Oct 20	80.00000 -1.00	81.55	80.00	81.00	27,189
21 Oct 20	81.00000 +0.00	81.60	80.41	81.00	7,600
20 Oct 20	81.00000 -0.50	83.00	80.35	81.50	31,750
19 Oct 20	81.50000 +0.00	83.00	81.50	81.50	3,367
16 Oct 20	81.50000 +1.00	82.60	80.21	80.50	23,282
15 Oct 20	80.50000 +0.00	80.50	80.21	80.50	16,247
14 Oct 20	80.50000 -2.50	80.95	80.50	80.50	32,627
13 Oct 20	83.00000 +2.50	83.00	80.00	80.50	51,802
12 Oct 20	80.50000 +1.50	81.00	78.36	79.00	52,612
09 Oct 20	79.00000 +0.00	79.90	78.36	79.00	25,414
08 Oct 20	79.00000 +0.00	80.00	78.50	79.00	34,260
07 Oct 20	79.00000 -1.00	80.00	79.00	80.00	69,291
06 Oct 20	80.00000 +0.00	81.00	79.00	80.00	44,843
05 Oct 20	80.00000 -0.50	80.50	79.32	80.00	62,209
02 Oct 20	80.50000 +1.00	80.50	78.30	79.50	71,197
01 Oct 20	79.50000 +0.00	80.70	78.30	79.50	19,296
30 Sep 20	79.50000 -0.50	80.80	79.00	80.00	43,217
29 Sep 20	80.00000 +0.00	80.00	79.00	80.00	65,588
28 Sep 20	80.00000 +0.00	81.00	79.00	80.00	72,586
25 Sep 20	80.00000 +1.00	80.84	80.00	80.00	28,762
24 Sep 20	79.00000 +0.00	79.84	76.18	79.50	79,353
23 Sep 20	79.00000 -2.25	81.00	77.20	81.00	58,792
22 Sep 20	81.25000 -0.75	81.90	81.25	81.90	37,147
21 Sep 20	82.00000 -1.50	83.00	81.00	83.00	25,857
18 Sep 20	83.50000 +0.00	83.50	82.60	83.50	5,000
17 Sep 20	83.50000 -0.50	84.40	83.00	84.00	8,949
16 Sep 20	84.00000 +0.00	84.50	83.00	84.00	7,494
15 Sep 20	84.00000 -1.50	85.95	83.04	85.50	35,429
14 Sep 20	85.50000 -0.50	87.40	84.10	86.00	35,520
11 Sep 20	86.00000 +0.50	87.96	85.60	85.60	17,295
09 Sep 20	85.50000 +0.00	86.97	85.50	85.50	18,149
08 Sep 20	85.50000 +0.00	86.52	85.50	85.50	5,700
07 Sep 20	85.50000 -2.50	88.00	85.00	88.00	64,386
04 Sep 20	88.00000 +0.00	89.96	87.15	88.00	35,506
03 Sep 20	88.00000 -0.50	92.00	87.52	88.50	30,152
02 Sep 20	88.50000 +1.00	90.00	85.55	87.50	44,810
01 Sep 20	87.50000 -1.00	92.00	85.05	88.50	112,844
28 Aug 20	88.50000 +4.50	90.00	85.00	85.00	147,109
27 Aug 20	84.00000 +7.00	85.00	78.00	78.00	167,624
26 Aug 20	77.00000 +0.00	77.00	76.52	77.00	8,494
25 Aug 20	77.00000 +0.00	77.00	76.50	77.00	1,473
24 Aug 20	77.00000 +0.00	77.98	76.50	77.00	55,431
21 Aug 20	77.00000 +0.00	78.00	76.00	77.00	65,881
20 Aug 20	77.00000 +0.50	77.20	77.00	77.00	55,896
19 Aug 20	76.50000 -1.00	78.00	75.39	77.50	45,949
18 Aug 20	77.50000 +1.00	77.97	75.30	76.50	52,404
17 Aug 20	76.50000 +2.50	77.00	74.99	74.99	539,000
14 Aug 20	74.00000 +0.00	75.00	73.31	74.00	60,713
13 Aug 20	74.00000 +0.00	74.00	73.31	74.00	26,345
12 Aug 20	74.00000 +0.00	74.00	73.31	74.00	58,334
11 Aug 20	74.00000 +0.00	74.00	73.10	74.00	34,421
10 Aug 20	74.00000 +1.00	75.00	71.40	73.00	44,525
07 Aug 20	73.00000 -4.50	77.40	71.40	76.50	133,581
06 Aug 20	77.50000 +0.00	77.90	77.02	77.50	51,414
05 Aug 20	77.50000 +0.00	77.65	77.50	77.50	59,810
04 Aug 20	77.50000 -1.00	79.97	77.50	78.50	36,922
03 Aug 20	78.50000 +0.00	78.50	77.60	78.50	18,854
31 Jul 20	78.50000 +1.00	80.00	76.00	77.50	28,460
30 Jul 20	77.50000 -1.50	78.00	77.36	78.00	15,508
28 Jul 20	79.00000 +0.00	79.00	77.48	79.00	2,532
27 Jul 20	79.00000 -1.00	81.00	78.48	80.00	9,797
24 Jul 20	80.00000 -2.00	82.00	78.35	82.00	26,611
23 Jul 20	82.00000 -0.50	82.00	80.00	82.00	10,100
22 Jul 20	82.50000 -2.00	84.00	81.00	84.00	53,686
21 Jul 20	84.50000 +1.50	85.40	83.00	83.00	80,200
20 Jul 20	83.00000 -0.50	84.85	83.00	83.50	24,346
17 Jul 20	83.50000 +2.00	85.00	83.00	83.00	40,270
16 Jul 20	81.50000 +1.50	83.00	79.36	80.00	76,106
15 Jul 20	80.00000 +1.50	81.20	78.00	78.50	35,051
14 Jul 20	78.50000 +1.00	81.00	76.40	77.50	132,818
13 Jul 20	77.50000 -1.50	80.00	76.00	79.50	32,820
10 Jul 20	79.00000 -1.50	80.70	76.84	80.50	47,863
09 Jul 20	80.50000 +0.00	80.75	79.00	80.50	16,176
08 Jul 20	80.50000 +0.00	80.75	79.16	80.50	29,550
07 Jul 20	80.50000 +0.00	80.50	80.50	80.50	14,084
06 Jul 20	80.50000 +0.00	81.20	79.15	80.50	33,729
03 Jul 20	80.50000 +0.00	81.25	79.50	80.50	28,668
02 Jul 20	80.50000 +0.50	81.00	79.60	80.00	37,570
01 Jul 20	80.00000 +2.00	81.00	79.00	79.00	32,596
30 Jun 20	78.00000 +3.00	80.00	74.50	75.00	53,939
29 Jun 20	75.00000 +3.00	76.60	71.00	72.00	164,720
26 Jun 20	72.00000 -0.50	78.00	71.00	72.50	635,072
25 Jun 20	72.50000 -12.00	84.50	71.00	84.50	466,770
24 Jun 20	84.50000 -1.00	86.00	84.20	85.50	37,380
23 Jun 20	85.50000 +1.00	86.00	83.90	84.50	42,233
22 Jun 20	84.50000 +0.00	86.00	84.50	84.50	21,717
19 Jun 20	84.50000 +0.50	86.00	83.50	84.00	30,489
18 Jun 20	84.00000 +0.00	87.00	83.00	86.00	64,551
17 Jun 20	84.00000 -2.00	87.00	84.00	86.00	27,607
16 Jun 20	86.00000 +0.00	87.00	84.00	86.00	15,801
15 Jun 20	86.00000 -0.50	88.00	84.00	86.50	65,158
12 Jun 20	86.50000 +5.50	86.88	81.10	82.50	85,766
11 Jun 20	81.00000 -5.50	86.00	81.00	86.00	85,360
10 Jun 20	86.50000 -2.00	90.00	85.65	88.50	30,826
09 Jun 20	88.50000 -3.50	94.00	88.00	92.00	58,841
08 Jun 20	92.00000 +2.00	94.00	89.10	90.00	103,480
05 Jun 20	90.00000 +8.50	92.00	81.50	82.00	164,900
04 Jun 20	81.50000 +5.00	82.00	75.00	75.00	261,947
03 Jun 20	76.50000 +0.50	78.00	76.50	76.50	24,741
02 Jun 20	76.00000 +3.50	76.00	75.00	75.00	25,280
01 Jun 20	72.50000 +1.00	74.00	70.60	71.50	4,207
29 May 20	71.50000 -0.50	71.50	70.44	71.50	1,793
28 May 20	72.00000 +0.50	73.00	72.00	72.00	11,697
27 May 20	71.50000 -1.50	73.40	70.00	73.00	278,063
26 May 20	73.00000 +0.50	74.00	73.00	73.00	9,534
22 May 20	72.50000 +0.00	72.50	72.00	72.50	1,000
21 May 20	72.50000 +0.00	73.00	72.00	72.50	20,455
20 May 20	72.50000 +0.00	73.00	72.00	72.50	247,119
19 May 20	72.50000 -1.00	74.00	72.00	73.50	133,287
18 May 20	73.50000 +0.00	74.00	72.00	73.50	44,241
15 May 20	73.50000 +0.00	74.10	72.06	73.50	16,785
14 May 20	73.50000 +1.00	74.40	72.00	72.50	235,224
13 May 20	72.50000 -3.50	75.75	71.50	75.75	121,251
12 May 20	76.00000 +0.00	76.50	75.00	76.00	351,200
11 May 20	76.00000 +2.00	80.00	73.15	75.00	101,952
07 May 20	74.00000 +1.50	76.00	72.00	72.50	14,271
06 May 20	72.50000 +0.00	74.75	72.50	72.50	2,660
05 May 20	72.50000 +0.50	74.75	71.15	72.00	17,601
04 May 20	72.00000 +0.00	73.80	71.10	72.00	3,365
01 May 20	72.00000 -1.00	73.25	71.10	73.00	9,242
30 Apr 20	73.00000 +0.00	74.25	71.80	73.00	10,510
29 Apr 20	73.00000 +1.00	74.75	71.80	72.00	2,696
28 Apr 20	72.00000 +1.50	74.00	72.00	72.00	16,761
27 Apr 20	70.50000 +0.00	73.00	70.50	70.50	5,469
24 Apr 20	70.50000 -1.00	70.66	68.00	70.66	9,871
22 Apr 20	71.50000 +0.00	72.85	70.55	71.50	3,730
21 Apr 20	71.50000 +0.00	72.85	70.55	71.50	7,183
20 Apr 20	71.50000 +3.00	73.00	70.00	70.00	23,093
17 Apr 20	68.50000 +0.50	69.85	68.00	68.00	18,489
16 Apr 20	68.00000 -2.00	70.00	67.00	68.00	7,584
15 Apr 20	70.00000 +0.75	71.40	66.00	69.25	110,742
14 Apr 20	69.25000 +3.75	71.28	65.25	65.50	68,640
09 Apr 20	65.50000 +3.50	67.00	62.75	62.75	53,712
08 Apr 20	62.00000 +0.00	62.00	60.00	62.00	5,382
07 Apr 20	62.00000 +10.50	63.00	55.00	55.00	186,391
06 Apr 20	51.50000 +4.00	52.00	47.84	47.84	87,613
03 Apr 20	47.50000 +1.00	48.00	47.05	47.05	31,390
02 Apr 20	46.50000 -2.50	48.00	44.00	48.00	122,834
01 Apr 20	49.00000 -2.50	52.50	47.00	51.50	22,209
31 Mar 20	51.50000 -3.50	53.66	50.00	53.66	67,725
30 Mar 20	55.00000 +0.00	56.00	53.60	55.00	3,703
27 Mar 20	55.00000 +2.00	58.00	53.00	54.00	31,631
26 Mar 20	53.00000 +2.50	53.97	49.00	50.50	53,357
25 Mar 20	50.50000 +0.00	50.50	50.05	50.50	2,000
24 Mar 20	50.50000 +0.00	51.10	49.00	50.50	5,000
23 Mar 20	50.50000 -6.50	56.00	50.00	56.00	43,469
20 Mar 20	57.00000 +0.50	57.60	56.00	56.50	13,872
19 Mar 20	56.50000 -3.00	58.00	54.00	58.00	95,972
18 Mar 20	59.50000 -5.50	63.60	58.00	63.60	87,324
17 Mar 20	65.00000 +1.00	65.00	63.60	64.00	96,140
16 Mar 20	64.00000 -6.00	69.02	61.00	69.02	126,998
13 Mar 20	70.00000 -0.60	70.50	69.00	69.00	817,406
12 Mar 20	70.60000 -1.40	73.00	65.00	70.50	149,491
11 Mar 20	72.00000 -1.00	72.00	70.30	71.00	515,718
10 Mar 20	73.00000 +2.00	73.00	70.50	71.00	82,978
09 Mar 20	71.00000 -1.50	71.88	70.00	71.50	73,381
06 Mar 20	72.50000 -1.00	73.00	71.00	73.00	145,996
05 Mar 20	73.50000 +0.00	73.50	73.00	73.50	1,011
03 Mar 20	73.50000 +0.00	73.50	72.00	73.50	301,961
02 Mar 20	73.50000 +1.50	75.00	72.03	72.03	26,120
28 Feb 20	72.00000 -0.50	73.00	72.00	72.50	384,589
27 Feb 20	72.50000 -0.50	72.50	71.40	72.50	194,413
26 Feb 20	73.00000 -5.00	77.22	71.10	77.22	178,041
25 Feb 20	78.00000 +0.00	78.00	77.22	78.00	15,497
24 Feb 20	78.00000 +0.00	78.99	77.18	78.00	68,705
21 Feb 20	78.00000 +0.00	78.40	77.13	78.00	30,909
20 Feb 20	78.00000 +0.00	78.40	78.00	78.00	2,545
19 Feb 20	78.00000 +0.00	78.00	77.10	78.00	8,449
17 Feb 20	78.00000 +0.00	79.00	78.00	78.00	500
14 Feb 20	78.00000 +0.00	79.00	77.00	78.00	30,783
13 Feb 20	78.00000 -1.50	78.00	77.00	78.00	46,002
12 Feb 20	79.50000 +0.00	79.50	77.25	79.50	3,002
11 Feb 20	79.50000 +0.00	80.42	77.00	79.50	36,367
10 Feb 20	79.50000 +0.00	80.50	77.50	79.50	5,290
07 Feb 20	79.50000 +0.00	80.80	77.50	79.50	6,459
06 Feb 20	79.50000 +2.00	79.50	77.84	77.84	39,235
05 Feb 20	77.50000 +0.00	77.89	76.00	77.50	21,297
03 Feb 20	77.50000 +0.00	77.89	76.22	77.50	4,491
31 Jan 20	77.50000 +0.00	78.00	76.15	77.50	30,055
30 Jan 20	77.50000 -2.50	79.15	75.50	79.15	267,911
29 Jan 20	80.00000 +0.00	80.80	78.75	80.00	132,523
28 Jan 20	80.00000 -1.50	81.35	79.21	81.35	101,051
27 Jan 20	81.50000 -0.50	82.03	81.00	82.00	18,003
24 Jan 20	82.00000 +0.00	82.50	81.40	82.00	10,203
23 Jan 20	82.00000 +0.00	82.00	81.00	82.00	13,164
22 Jan 20	82.00000 +0.00	82.88	82.00	82.00	1,621,888
21 Jan 20	82.00000 -5.00	86.50	81.00	86.00	89,696
20 Jan 20	87.00000 +0.00	87.00	86.00	87.00	19,467
17 Jan 20	87.00000 +0.00	87.00	86.30	87.00	30,699
16 Jan 20	87.00000 +8.00	87.75	80.00	80.00	155,047
15 Jan 20	79.00000 +0.00	80.00	78.65	79.00	4,127
14 Jan 20	79.00000 +0.00	79.50	78.30	79.00	76,758
13 Jan 20	79.00000 +0.00	79.98	79.00	79.00	468
10 Jan 20	79.00000 +0.50	79.00	78.30	78.50	7,927
09 Jan 20	78.50000 +0.00	79.00	78.25	78.50	5,117
08 Jan 20	78.50000 +0.00	78.50	78.23	78.50	10,253
07 Jan 20	78.50000 +0.00	78.50	78.22	78.50	1,856
06 Jan 20	78.50000 +0.00	79.00	78.22	78.50	35,896
03 Jan 20	78.50000 +0.00	78.50	78.21	78.50	8,694
02 Jan 20	78.50000 +0.00	79.00	78.50	78.50	2,000
31 Dec 19	78.50000 -0.50	78.50	78.15	78.50	9,605
30 Dec 19	79.00000 +1.00	79.98	77.10	78.00	21,878
27 Dec 19	78.00000 -0.50	78.70	78.00	78.50	21,111
24 Dec 19	78.50000 +0.00	78.50	78.02	78.50	23,830
23 Dec 19	78.50000 +0.00	78.74	78.02	78.50	5,125
20 Dec 19	78.50000 +0.00	78.74	78.01	78.50	7,970
19 Dec 19	78.50000 +0.00	78.50	78.12	78.50	25,000
17 Dec 19	78.50000 +0.00	78.80	78.15	78.50	29,188
16 Dec 19	78.50000 +0.00	78.80	78.10	78.50	3,970
13 Dec 19	78.50000 +0.00	78.84	78.50	78.50	9,500
12 Dec 19	78.50000 +0.00	78.50	78.00	78.50	10,968
11 Dec 19	78.50000 +0.00	79.00	78.00	78.50	30,896
10 Dec 19	78.50000 +0.00	78.50	78.50	78.50	3,000
09 Dec 19	78.50000 +1.50	79.00	77.00	77.50	128,264
06 Dec 19	77.00000 +0.00	77.40	76.35	77.00	2,002
05 Dec 19	77.00000 +0.00	77.40	76.35	77.00	28,089
04 Dec 19	77.00000 +0.00	77.00	76.35	77.00	20,077
03 Dec 19	77.00000 +0.00	77.00	76.35	77.00	6,686
02 Dec 19	77.00000 +0.00	77.00	76.35	77.00	2,011
28 Nov 19	77.00000 +0.00	78.60	77.00	77.00	13,120
27 Nov 19	77.00000 +0.00	78.80	76.35	77.00	15,407
25 Nov 19	77.00000 +0.00	77.00	76.32	77.00	4,695
22 Nov 19	77.00000 +0.00	78.80	76.32	77.00	2,002
21 Nov 19	77.00000 +0.00	78.44	75.00	77.00	5,260
20 Nov 19	77.00000 +0.00	77.00	76.25	77.00	8,345
19 Nov 19	77.00000 -0.50	78.50	76.10	77.50	485,758
18 Nov 19	77.50000 +0.00	79.50	77.50	77.50	788
15 Nov 19	77.50000 +0.00	77.50	75.85	77.50	7,674
14 Nov 19	77.50000 +0.00	77.50	75.89	77.50	1,185
13 Nov 19	77.50000 +0.00	79.75	75.85	77.50	36,439
12 Nov 19	77.50000 +0.50	78.92	75.80	77.00	29,462
11 Nov 19	77.00000 +0.00	77.00	75.00	77.00	10,082
08 Nov 19	77.00000 +0.00	77.00	75.00	77.00	5,000
06 Nov 19	77.00000 +0.00	77.00	75.00	77.00	4,475
05 Nov 19	77.00000 +0.00	78.92	76.05	77.00	20,383
04 Nov 19	77.00000 +0.50	80.00	76.00	76.50	43,532
01 Nov 19	76.50000 +0.00	77.94	75.00	76.50	73,948
31 Oct 19	76.50000 +2.00	77.00	75.00	75.00	88,141
28 Oct 19	74.50000 +0.00	75.50	73.25	74.50	12,154
25 Oct 19	74.50000 -0.50	74.50	73.64	74.50	23,692
23 Oct 19	75.00000 +0.00	75.00	73.64	75.00	18,350
22 Oct 19	75.00000 +0.00	76.60	75.00	75.00	105
21 Oct 19	75.00000 +0.00	75.00	73.66	75.00	1
18 Oct 19	75.00000 +0.00	75.00	73.66	75.00	2,325
17 Oct 19	75.00000 +0.00	75.00	73.64	75.00	21,507
16 Oct 19	75.00000 +1.00	75.00	73.50	74.00	37,511
15 Oct 19	74.00000 -1.00	74.50	73.45	74.50	5,051
11 Oct 19	75.00000 +0.00	76.00	73.45	75.00	4,995
10 Oct 19	75.00000 +0.00	75.00	73.40	75.00	17,533
09 Oct 19	75.00000 +0.00	75.00	74.00	75.00	3,572
08 Oct 19	75.00000 -0.50	75.00	75.00	75.00	26,000
07 Oct 19	75.50000 +0.00	75.50	74.00	75.50	6,575
04 Oct 19	75.50000 +0.00	75.50	74.00	75.50	5,640
03 Oct 19	75.50000 +0.00	75.50	74.00	75.50	59,540
02 Oct 19	75.50000 -0.50	75.50	74.21	75.50	26,770
01 Oct 19	76.00000 +0.00	76.98	75.10	76.00	5,129
30 Sep 19	76.00000 +0.00	76.25	75.25	76.00	25,000
27 Sep 19	76.00000 +0.00	76.50	76.00	76.00	11,242
26 Sep 19	76.00000 +0.50	76.00	75.75	75.75	1,447
25 Sep 19	75.50000 +0.00	75.75	75.50	75.50	2,627
24 Sep 19	75.50000 -3.50	79.00	73.50	79.00	233,310
23 Sep 19	79.00000 +0.30	79.75	78.00	78.70	7,824
20 Sep 19	78.70000 -0.30	78.70	78.00	78.70	10,000
18 Sep 19	79.00000 +2.50	79.00	76.75	76.75	46,324
16 Sep 19	76.50000 +0.00	77.97	76.50	76.50	3,620
13 Sep 19	76.50000 +0.00	77.85	76.50	76.50	15,500
12 Sep 19	76.50000 +0.00	76.50	75.90	76.50	56
10 Sep 19	76.50000 +0.00	77.97	75.75	76.50	7,584
09 Sep 19	76.50000 +0.50	77.97	75.60	76.00	23,502
06 Sep 19	76.00000 +0.00	76.20	75.80	76.00	30,000
05 Sep 19	76.00000 +0.00	76.99	75.00	76.00	2,579
04 Sep 19	76.00000 +0.00	76.99	76.00	76.00	1,000
03 Sep 19	76.00000 +0.50	77.00	75.50	75.50	7,587
02 Sep 19	75.50000 +0.00	75.50	74.75	75.50	716
30 Aug 19	75.50000 +1.50	75.50	74.88	74.88	15,325
29 Aug 19	74.00000 +0.00	74.75	73.00	74.00	43,847
28 Aug 19	74.00000 +0.00	74.00	73.00	74.00	43,000
27 Aug 19	74.00000 +0.00	74.00	73.04	74.00	28,074
23 Aug 19	74.00000 +0.00	74.00	73.00	74.00	119,664
21 Aug 19	74.00000 +0.00	74.00	73.50	74.00	47,770
20 Aug 19	74.00000 -0.50	74.00	73.00	74.00	18,934
19 Aug 19	74.50000 +0.00	74.50	74.00	74.50	7,655
16 Aug 19	74.50000 +0.00	75.00	74.03	74.50	10,260
15 Aug 19	74.50000 +0.00	74.50	74.00	74.50	98,882
14 Aug 19	74.50000 +0.00	75.00	74.00	74.50	74,061
13 Aug 19	74.50000 -0.50	75.00	74.00	75.00	276,552
12 Aug 19	75.00000 -1.00	76.00	74.00	76.00	46,033
09 Aug 19	76.00000 +0.00	76.25	75.04	76.00	47,900
08 Aug 19	76.00000 -0.50	76.00	75.00	76.00	15,363
07 Aug 19	76.50000 -1.00	79.25	75.00	79.00	115,654
06 Aug 19	77.50000 -1.00	78.21	76.30	78.21	86,778
05 Aug 19	78.50000 -0.50	79.00	77.75	79.00	146,514
02 Aug 19	79.00000 +0.00	80.00	78.40	79.00	15,331
01 Aug 19	79.00000 +0.50	80.00	78.01	78.50	41,731
31 Jul 19	78.50000 +0.00	79.50	78.50	78.50	5,000
30 Jul 19	78.50000 +0.00	80.00	78.00	78.50	32,670
29 Jul 19	78.50000 +0.00	79.50	78.00	78.50	3,666
26 Jul 19	78.50000 +0.00	79.50	77.85	78.50	1,281
25 Jul 19	78.50000 +0.00	79.00	78.50	78.50	400,622
24 Jul 19	78.50000 +0.00	80.00	77.85	78.50	9,638
23 Jul 19	78.50000 +0.00	80.00	78.50	78.50	4,048
22 Jul 19	78.50000 +0.00	80.00	77.83	78.50	340,717
19 Jul 19	78.50000 +0.00	80.00	77.00	78.50	6,700
18 Jul 19	78.50000 +0.00	79.82	77.83	78.50	1,400
17 Jul 19	78.50000 +0.00	80.00	77.82	78.50	6,937
16 Jul 19	78.50000 +1.00	78.50	77.94	77.94	87,436
15 Jul 19	77.50000 +0.00	78.50	77.11	77.50	391,453
12 Jul 19	77.50000 +0.00	77.50	77.00	77.50	19,083
10 Jul 19	77.50000 +0.00	77.50	77.11	77.50	5,855
09 Jul 19	77.50000 +0.00	78.00	77.05	77.50	102,400
08 Jul 19	77.50000 +0.00	77.88	77.00	77.50	105,584
05 Jul 19	77.50000 +0.00	77.50	77.26	77.50	7,992
04 Jul 19	77.50000 +0.00	77.75	77.26	77.50	20,729
03 Jul 19	77.50000 +0.00	77.75	77.26	77.50	22,759
02 Jul 19	77.50000 +0.00	78.00	77.00	77.50	19,587
01 Jul 19	77.50000 +0.00	77.75	77.30	77.50	3,442
28 Jun 19	77.50000 +0.00	77.50	77.30	77.50	1,433
27 Jun 19	77.50000 +0.00	77.50	77.25	77.50	2,236
26 Jun 19	77.50000 +0.00	77.50	77.25	77.50	50,003
25 Jun 19	77.50000 -1.00	77.50	77.20	77.50	15,000
24 Jun 19	78.50000 +0.00	78.50	77.00	78.50	16,640
21 Jun 19	78.50000 +0.00	80.00	77.00	78.50	15,300
20 Jun 19	78.50000 +0.50	79.00	77.00	78.00	11,848
19 Jun 19	78.00000 +3.00	78.75	76.51	76.51	53,568
18 Jun 19	75.00000 -1.00	76.40	75.00	76.00	25,057
17 Jun 19	76.00000 +0.00	76.40	75.00	76.00	11,512
14 Jun 19	76.00000 +1.00	76.10	74.55	75.00	13,838
13 Jun 19	75.00000 +0.00	75.45	74.50	75.00	14,613
12 Jun 19	75.00000 +0.00	75.48	74.50	75.00	33,648
11 Jun 19	75.00000 +0.00	75.50	74.50	75.00	13,136
10 Jun 19	75.00000 +0.00	75.50	74.52	75.00	18,927
07 Jun 19	75.00000 +0.00	76.00	74.40	75.00	13,591
06 Jun 19	75.00000 +0.50	76.00	74.30	74.50	58,901
05 Jun 19	74.50000 +0.00	75.00	74.10	74.50	7,671
04 Jun 19	74.50000 +0.00	75.00	74.00	74.50	102,922
03 Jun 19	74.50000 +0.00	75.00	74.00	74.50	129,317
31 May 19	74.50000 -0.90	75.75	74.00	75.70	92,752
30 May 19	75.40000 -0.30	75.75	75.40	75.70	1,482
28 May 19	75.70000 +1.50	76.00	73.40	74.20	88,369
24 May 19	74.20000 -1.30	77.00	71.35	75.50	145,049
23 May 19	75.50000 -3.50	78.00	73.00	78.00	58,850
22 May 19	79.00000 +0.00	79.75	79.00	79.00	197
21 May 19	79.00000 +0.00	80.00	78.00	79.00	12,669
20 May 19	79.00000 -1.50	80.50	79.00	80.50	26,835
17 May 19	80.50000 -0.50	81.39	80.50	81.00	4,195
16 May 19	81.00000 +0.50	81.40	81.00	81.00	11,309
15 May 19	80.50000 -0.50	80.75	80.00	80.50	15,778
14 May 19	81.00000 +0.00	81.00	80.00	80.50	55,170
13 May 19	81.00000 -4.00	83.00	80.00	83.00	47,742
10 May 19	85.00000 -0.50	85.96	82.00	85.96	154,230
09 May 19	85.50000 +5.00	86.74	81.00	82.00	313,849
08 May 19	80.50000 -1.00	81.00	79.00	81.00	3,577
07 May 19	81.50000 +0.00	82.00	81.50	81.50	2,109
03 May 19	81.50000 +0.00	82.34	80.00	81.50	20,653
02 May 19	81.50000 +0.00	81.50	81.30	81.50	1,995
26 Apr 19	81.50000 +0.00	83.00	81.25	81.50	20,194
25 Apr 19	81.50000 +0.00	81.50	81.25	81.50	3,449
24 Apr 19	81.50000 +0.00	81.50	80.50	81.50	7,527
23 Apr 19	81.50000 +0.00	81.50	80.25	81.50	11,711
18 Apr 19	81.50000 +0.00	81.62	80.75	81.50	12,680
17 Apr 19	81.50000 +0.00	81.63	81.50	81.50	26,112
16 Apr 19	81.50000 +0.00	81.63	80.00	81.50	10,584
15 Apr 19	81.50000 +0.00	81.90	80.75	81.50	38,833
12 Apr 19	81.50000 +0.00	82.00	81.50	81.50	37,644
11 Apr 19	81.50000 +0.00	82.40	80.30	81.50	26,563
10 Apr 19	81.50000 +0.00	82.00	80.55	81.50	3,294
09 Apr 19	81.50000 -1.50	83.50	81.50	83.00	36,196
08 Apr 19	83.00000 +0.00	83.50	82.55	83.00	29,011
05 Apr 19	83.00000 -0.50	85.00	82.00	83.50	92,835
04 Apr 19	83.50000 +1.00	85.00	83.00	83.00	39,482
03 Apr 19	82.50000 +1.50	83.50	81.51	81.51	21,184
02 Apr 19	81.00000 +3.00	82.00	78.98	78.98	74,269
01 Apr 19	78.00000 +1.00	79.00	77.13	78.00	70,599
29 Mar 19	77.00000 +0.50	79.00	76.00	76.50	46,534
28 Mar 19	76.50000 +0.00	77.00	76.50	76.50	6,114
27 Mar 19	76.50000 +1.50	77.00	75.50	75.50	27,221
26 Mar 19	75.00000 -0.50	76.00	74.50	75.50	16,683
25 Mar 19	75.50000 +0.50	76.00	75.00	75.00	200,328
22 Mar 19	75.00000 +0.00	75.95	75.00	75.00	21,788
21 Mar 19	75.00000 +1.00	76.00	74.00	74.00	58,087
20 Mar 19	74.00000 +0.50	75.00	73.60	73.60	197,341
19 Mar 19	73.50000 -5.50	77.48	68.30	77.48	623,392
18 Mar 19	79.00000 +5.00	80.25	75.00	75.00	88,412
15 Mar 19	74.00000 +0.00	75.00	74.00	74.00	10,099
14 Mar 19	74.00000 +2.00	74.00	73.50	73.50	27,370
13 Mar 19	72.00000 -1.75	73.75	71.00	73.75	29,547
12 Mar 19	73.75000 -1.75	76.00	73.75	75.50	59,407
11 Mar 19	75.50000 +2.50	76.65	74.00	74.00	41,058
08 Mar 19	73.00000 +2.50	74.00	71.00	71.00	67,604
07 Mar 19	70.50000 +0.00	72.50	69.63	70.50	10,800
05 Mar 19	70.50000 +0.00	71.90	70.10	70.50	32,751
04 Mar 19	70.50000 +0.50	72.00	69.66	70.00	16,834
01 Mar 19	70.00000 +0.00	71.96	69.66	70.00	31,361
28 Feb 19	70.00000 +0.00	70.00	69.66	70.00	2,161
27 Feb 19	70.00000 +0.00	72.00	69.66	70.00	2,046
26 Feb 19	70.00000 +0.00	70.00	69.66	70.00	12,041
25 Feb 19	70.00000 +0.00	71.63	70.00	70.00	59,568
22 Feb 19	70.00000 +0.00	71.75	69.50	70.00	12,955
21 Feb 19	70.00000 +0.00	71.92	70.00	70.00	13,534
20 Feb 19	70.00000 +0.00	72.00	70.00	70.00	13,447
19 Feb 19	70.00000 -0.50	70.90	69.33	70.50	43,819
18 Feb 19	70.50000 +0.00	71.00	70.00	70.50	45,979
15 Feb 19	70.50000 +0.00	71.50	70.50	70.50	16,977
14 Feb 19	70.50000 +0.00	71.63	69.25	70.50	8,474
13 Feb 19	70.50000 +0.50	70.70	69.55	70.00	29,311
12 Feb 19	70.00000 -2.50	72.40	70.00	72.40	88,124
11 Feb 19	72.50000 -0.50	72.70	72.50	72.70	21,758
08 Feb 19	73.00000 -3.50	76.00	73.00	76.00	106,087
07 Feb 19	76.50000 +3.00	77.00	73.50	73.50	40,128
06 Feb 19	73.50000 +0.00	74.00	73.00	73.50	90,000
05 Feb 19	73.50000 +0.00	75.00	73.50	73.50	8,778
04 Feb 19	73.50000 +0.00	75.00	73.15	73.50	27,154
01 Feb 19	73.50000 +0.00	75.00	73.50	73.50	5,075
31 Jan 19	73.50000 -0.50	74.00	72.50	74.00	14,148
30 Jan 19	74.00000 -3.50	76.00	72.00	76.00	99,007
29 Jan 19	77.50000 +0.00	78.00	77.00	77.50	9,637
28 Jan 19	77.50000 -1.50	80.00	76.50	79.00	53,531
25 Jan 19	79.00000 +9.50	80.00	74.00	74.00	150,029
24 Jan 19	69.50000 -1.00	69.50	67.00	69.50	15,000
23 Jan 19	70.50000 +0.00	70.50	69.00	70.50	4,413
22 Jan 19	70.50000 +2.00	70.50	69.95	69.95	34,650
21 Jan 19	68.50000 +0.00	68.50	67.18	68.50	3,818
18 Jan 19	68.50000 +0.00	69.97	68.50	68.50	19,339
17 Jan 19	68.50000 +0.00	69.00	67.18	68.50	1,045
16 Jan 19	68.50000 +0.00	69.00	67.00	68.50	19,430
15 Jan 19	68.50000 +1.50	68.50	67.00	67.00	66,047
14 Jan 19	67.00000 +0.00	67.84	66.75	67.00	14,364
11 Jan 19	67.00000 +1.00	67.68	66.75	66.75	14,208
10 Jan 19	66.00000 +0.00	67.00	66.00	66.00	20,043
09 Jan 19	66.00000 -0.75	66.50	66.00	66.50	5,085
08 Jan 19	66.75000 -0.75	67.84	66.04	67.50	11,160
07 Jan 19	67.50000 +1.50	68.00	66.00	66.00	128,635
04 Jan 19	66.00000 -2.00	67.00	65.00	67.00	101,513
03 Jan 19	68.00000 -0.50	68.00	67.00	68.00	9,817
02 Jan 19	68.50000 +0.00	68.50	67.00	68.50	24,371
31 Dec 18	68.50000 +0.00	69.25	68.50	68.50	8,000
28 Dec 18	68.50000 -0.50	69.65	68.00	69.00	39,394
27 Dec 18	69.00000 -1.50	70.00	65.00	69.50	53,793
24 Dec 18	70.50000 +0.00	70.50	70.00	70.50	3,200
21 Dec 18	70.50000 +0.00	70.50	70.00	70.50	21,515
20 Dec 18	70.50000 +0.00	71.00	70.00	70.50	17,691
19 Dec 18	70.50000 -0.50	70.96	70.50	70.96	25,528
18 Dec 18	71.00000 -0.50	71.00	70.03	71.00	58,500
17 Dec 18	71.50000 -0.50	71.50	70.81	71.50	22,300
14 Dec 18	72.00000 +0.00	72.00	72.00	72.00	8,104
13 Dec 18	72.00000 +0.00	72.82	72.00	72.00	740
12 Dec 18	72.00000 +1.50	73.00	71.00	71.00	45,062
11 Dec 18	70.50000 +0.00	71.00	70.50	70.50	19,405
10 Dec 18	70.50000 +0.00	70.50	70.24	70.50	64,048
07 Dec 18	70.50000 +0.00	70.68	70.22	70.50	11,117
06 Dec 18	70.50000 -1.25	71.00	70.05	70.50	155,859
05 Dec 18	71.75000 -0.25	72.70	71.25	72.00	1,478
04 Dec 18	72.00000 -0.50	73.25	70.50	72.50	15,000
03 Dec 18	72.50000 +1.50	73.75	70.12	71.00	37,347
30 Nov 18	71.00000 +0.00	71.00	70.05	71.00	11,035
29 Nov 18	71.00000 +0.00	71.75	70.00	71.00	14,588
28 Nov 18	71.00000 +0.00	71.50	70.05	71.00	11,125
27 Nov 18	71.00000 +0.00	71.00	70.00	71.00	57,062
26 Nov 18	71.00000 +0.00	71.00	70.00	71.00	2,184
23 Nov 18	71.00000 +0.00	71.00	70.00	71.00	2,325
22 Nov 18	71.00000 +0.00	72.00	70.25	71.00	10,019
21 Nov 18	71.00000 +0.00	73.00	70.30	71.00	28,244
20 Nov 18	71.00000 -0.50	71.80	70.90	71.50	27,428
19 Nov 18	71.50000 -1.50	72.00	70.00	72.00	111,858
16 Nov 18	73.00000 +0.00	73.60	72.00	73.00	10,476
15 Nov 18	73.00000 +0.00	73.60	72.10	73.00	29,705
14 Nov 18	73.00000 -0.50	73.00	72.00	73.00	157,489
13 Nov 18	73.50000 -1.50	74.00	72.00	74.00	219,396
12 Nov 18	75.00000 +0.00	76.50	73.00	75.00	66,580
09 Nov 18	75.00000 +0.00	75.00	72.00	75.00	52,531
08 Nov 18	75.00000 +0.50	75.50	72.62	74.50	19,174
07 Nov 18	74.50000 +2.00	75.50	72.02	72.50	31,624
06 Nov 18	72.50000 +0.00	73.00	72.00	72.50	58,657
05 Nov 18	72.50000 +0.00	72.56	72.02	72.50	12,747
02 Nov 18	72.50000 -1.25	72.80	72.02	72.80	22,373
01 Nov 18	73.75000 -0.25	74.50	73.75	74.00	2,790
31 Oct 18	74.00000 +3.00	75.00	71.00	71.00	671,131
30 Oct 18	71.00000 -5.50	75.75	70.10	75.75	174,971
29 Oct 18	76.50000 +0.00	77.00	76.50	76.50	55,729
26 Oct 18	76.50000 -0.50	77.00	75.25	77.00	131,654
25 Oct 18	77.00000 +0.00	77.28	76.00	77.00	47,452
24 Oct 18	77.00000 +0.00	77.00	76.00	77.00	1,053
23 Oct 18	77.00000 -0.50	77.28	75.02	76.00	130,036
22 Oct 18	77.50000 +0.50	78.00	77.50	77.50	43,758
19 Oct 18	77.00000 +0.00	78.00	75.60	77.00	51,748
18 Oct 18	77.00000 +1.50	77.00	72.03	75.50	117,732
17 Oct 18	75.50000 -4.00	80.00	75.02	79.50	79,743
16 Oct 18	79.50000 -3.00	81.50	79.50	81.50	69,607
15 Oct 18	82.50000 +0.00	82.75	81.39	82.50	2,500
12 Oct 18	82.50000 +0.50	83.00	82.00	82.00	110,803
11 Oct 18	82.00000 -0.50	83.00	80.00	82.00	204,240
10 Oct 18	82.50000 -0.50	82.50	81.00	82.50	169,288
09 Oct 18	83.00000 -0.50	84.25	82.00	83.50	98,076
08 Oct 18	83.50000 -0.50	85.00	82.00	84.00	28,391
05 Oct 18	84.00000 +0.00	85.00	84.00	84.00	7,600
04 Oct 18	84.00000 +0.50	84.94	84.00	84.00	4,688
03 Oct 18	83.50000 -0.50	84.94	83.26	84.00	29,930
02 Oct 18	84.00000 +0.00	84.50	83.00	84.00	37,057
01 Oct 18	84.00000 +2.50	84.70	81.56	81.56	63,914
28 Sep 18	81.50000 -2.75	84.50	80.00	84.25	145,434
27 Sep 18	84.25000 -0.25	84.50	84.00	84.50	34,609
26 Sep 18	84.50000 -0.50	85.49	84.00	85.00	39,527
25 Sep 18	85.00000 -1.00	85.84	84.26	85.84	19,666
24 Sep 18	86.00000 +0.00	86.00	84.00	86.00	59,299
21 Sep 18	86.00000 +0.00	86.00	84.00	86.00	84,968
20 Sep 18	86.00000 +4.00	88.00	83.50	83.50	178,559
19 Sep 18	82.00000 +0.00	83.50	80.75	82.00	40,334
18 Sep 18	82.00000 +0.00	83.52	80.80	82.00	13,527
17 Sep 18	82.00000 +0.00	83.76	81.00	82.00	49,040
14 Sep 18	82.00000 +1.00	83.90	80.60	81.00	40,185
13 Sep 18	81.00000 +0.50	83.00	80.20	80.50	66,695
12 Sep 18	80.50000 -4.50	85.00	78.00	85.00	225,501
11 Sep 18	85.00000 +0.00	86.00	83.25	85.00	8,908
10 Sep 18	85.00000 +0.00	85.00	83.08	85.00	11,531
07 Sep 18	85.00000 +0.50	85.40	85.00	85.00	16,104
06 Sep 18	84.50000 +0.00	84.50	83.00	84.50	8,163
05 Sep 18	84.50000 -0.50	84.50	83.00	84.50	11,175
04 Sep 18	85.00000 +0.00	85.00	83.00	85.00	9,420
03 Sep 18	85.00000 +0.00	85.00	83.00	85.00	3,933
31 Aug 18	85.00000 -0.50	86.40	83.00	85.50	34,917
30 Aug 18	85.50000 +0.00	86.49	84.00	85.50	18,651
29 Aug 18	85.50000 -1.50	87.90	85.43	87.00	49,116
28 Aug 18	87.00000 +3.00	87.00	85.00	85.00	29,151
24 Aug 18	84.00000 +0.50	85.32	82.06	83.50	62,250
23 Aug 18	83.50000 -0.50	84.31	83.50	84.00	23,211
22 Aug 18	84.00000 -1.00	84.50	83.00	84.50	52,672
21 Aug 18	85.00000 +0.00	86.38	84.00	85.00	55,541
20 Aug 18	85.00000 +2.00	86.40	82.27	83.00	35,974
17 Aug 18	83.00000 +4.00	84.00	79.96	79.96	59,039
16 Aug 18	79.00000 +0.00	79.45	78.50	79.00	45,770
15 Aug 18	79.00000 +0.00	79.70	79.00	79.00	40,183
14 Aug 18	79.00000 +0.00	79.85	78.00	79.00	56,833
13 Aug 18	79.00000 +0.00	79.90	78.00	79.00	14,461
09 Aug 18	79.00000 +0.00	80.00	79.00	79.00	67,206
08 Aug 18	79.00000 +0.00	80.00	78.50	79.00	40,138
07 Aug 18	79.00000 +0.00	79.50	78.00	79.00	23,846
06 Aug 18	79.00000 +0.00	79.50	78.54	79.00	3,879
03 Aug 18	79.00000 +0.00	79.50	78.50	79.00	44,606
02 Aug 18	79.00000 -1.00	82.45	77.00	81.00	198,021
01 Aug 18	80.00000 -1.50	81.50	79.00	81.50	29,951
31 Jul 18	81.50000 +0.00	82.20	80.00	81.50	48,615
30 Jul 18	81.50000 +0.00	82.39	80.50	81.50	8,412
27 Jul 18	81.50000 -0.50	82.60	80.50	82.00	29,288
26 Jul 18	82.00000 +0.50	82.70	80.80	81.50	37,879
25 Jul 18	81.50000 +0.00	83.00	80.75	81.50	72,822
24 Jul 18	81.50000 +0.00	83.00	81.00	81.50	3,042
23 Jul 18	81.50000 +0.00	83.00	81.25	81.50	10,137
20 Jul 18	81.50000 +0.00	83.00	81.50	81.50	29,104
19 Jul 18	81.50000 +0.00	83.00	80.52	82.00	46,412
18 Jul 18	81.50000 -2.00	83.95	81.00	83.50	25,746
17 Jul 18	83.50000 +0.00	84.00	83.50	83.50	25,473
16 Jul 18	83.50000 -0.50	85.10	82.30	84.00	24,582
13 Jul 18	84.00000 +0.00	85.15	83.63	84.00	56,896
12 Jul 18	84.00000 +0.00	85.70	83.63	84.00	45,115
11 Jul 18	84.00000 +0.00	86.00	83.75	84.00	16,561
10 Jul 18	84.00000 +0.50	85.00	82.50	83.50	110,521
09 Jul 18	83.50000 -1.00	85.70	82.80	84.50	848,475
06 Jul 18	84.50000 +1.50	86.00	83.56	83.56	94,175
05 Jul 18	83.00000 +7.50	83.96	78.00	78.00	168,579
04 Jul 18	75.50000 +1.50	77.00	73.55	74.00	36,682
03 Jul 18	74.00000 +0.00	74.75	72.70	74.00	82,664
02 Jul 18	74.00000 -1.50	76.00	72.60	75.50	429,834
29 Jun 18	75.50000 +0.00	76.00	74.50	75.50	15,588
28 Jun 18	75.50000 +1.00	76.00	74.25	74.50	32,273
27 Jun 18	74.50000 +0.00	75.00	74.05	75.00	366,804
26 Jun 18	74.50000 -3.50	77.88	72.00	77.88	303,811
25 Jun 18	78.00000 -5.50	83.90	75.18	83.50	339,916
22 Jun 18	83.50000 -0.50	84.80	82.00	84.00	29,244
21 Jun 18	84.00000 +0.00	84.90	83.04	84.00	14,082
20 Jun 18	84.00000 -0.50	85.50	83.04	84.50	22,060
19 Jun 18	84.50000 +0.50	85.00	84.50	84.50	14,000
18 Jun 18	84.00000 -1.75	84.00	83.30	84.00	19,675
15 Jun 18	85.75000 +3.25	85.95	81.20	82.00	121,238
14 Jun 18	82.50000 -4.50	87.70	81.00	87.00	185,454
13 Jun 18	87.00000 -2.50	89.30	86.00	89.30	55,880
12 Jun 18	89.50000 +2.00	92.00	88.00	88.50	172,496
11 Jun 18	87.50000 +4.25	90.00	83.00	83.25	228,961
08 Jun 18	83.25000 -2.75	86.50	82.77	86.00	99,763
07 Jun 18	86.00000 -5.00	91.40	85.50	89.50	138,756
06 Jun 18	91.00000 +4.50	92.90	86.00	86.50	316,366
05 Jun 18	86.50000 +0.50	87.99	85.44	86.00	174,062
04 Jun 18	86.00000 +1.00	92.00	84.00	85.00	375,267
01 Jun 18	85.00000 +1.00	86.00	83.00	84.00	113,492
31 May 18	84.00000 +2.50	85.93	82.45	82.45	159,983
30 May 18	81.50000 +2.00	83.50	79.20	79.50	196,566
29 May 18	79.50000 +1.50	83.00	78.93	78.93	117,968
25 May 18	78.00000 +0.50	79.00	76.66	77.50	72,458
24 May 18	77.50000 +0.50	78.57	76.63	77.00	11,406
23 May 18	77.00000 +0.00	77.60	76.10	77.00	70,931
22 May 18	77.00000 -0.50	78.74	76.00	77.50	78,760
21 May 18	77.50000 +3.00	79.00	74.35	74.50	175,530
18 May 18	74.50000 +1.50	76.00	73.56	73.56	96,358
17 May 18	73.00000 +1.50	74.00	71.00	71.50	202,284
16 May 18	71.50000 -1.00	73.00	70.88	72.50	51,281
15 May 18	72.50000 +3.50	73.00	68.25	69.00	69,929
14 May 18	69.00000 +1.00	70.00	67.26	68.00	100,945
11 May 18	68.00000 -0.50	69.00	67.06	68.50	91,601
10 May 18	68.50000 +0.00	69.50	67.00	68.50	52,269
09 May 18	68.50000 +0.50	70.50	67.11	68.00	108,509
08 May 18	68.00000 +2.00	68.50	65.00	66.00	83,488
04 May 18	66.00000 +0.00	66.60	66.00	66.00	42,115
03 May 18	66.00000 -0.50	67.40	65.00	66.50	70,649
02 May 18	66.50000 +2.00	68.00	64.50	64.50	112,060
01 May 18	64.50000 +2.00	66.00	62.10	62.50	63,251
30 Apr 18	62.50000 +0.00	63.88	62.10	62.50	14,084
27 Apr 18	62.50000 +0.50	63.97	61.00	62.00	66,439
26 Apr 18	62.00000 -2.50	63.60	61.00	63.60	268,448
25 Apr 18	64.50000 +2.00	66.00	62.00	62.50	137,685
24 Apr 18	62.50000 +3.50	64.00	60.35	60.35	177,538
23 Apr 18	59.00000 -2.00	61.50	57.20	61.00	168,758
20 Apr 18	61.00000 +6.00	61.90	57.00	57.00	141,499
18 Apr 18	55.00000 +0.50	55.95	54.10	54.50	26,680
17 Apr 18	54.50000 +0.25	55.47	54.50	54.50	125,521
16 Apr 18	54.25000 +0.00	54.90	52.50	54.25	36,461
13 Apr 18	54.25000 +0.00	55.00	54.25	54.25	106,250
12 Apr 18	54.25000 +0.00	55.00	52.50	54.25	2,502
11 Apr 18	54.25000 +0.00	55.00	54.25	54.25	4,817
10 Apr 18	54.25000 +0.00	55.00	54.25	54.25	227,615
09 Apr 18	54.25000 +0.00	55.75	54.25	54.25	270,569
06 Apr 18	54.25000 +0.50	55.75	53.10	53.75	117,261
05 Apr 18	53.75000 -0.75	55.00	53.75	54.00	48,167
04 Apr 18	54.50000 +0.00	56.20	53.00	54.50	58,816
03 Apr 18	54.50000 +1.00	55.94	52.55	53.50	42,738
29 Mar 18	53.50000 -1.00	54.36	52.48	54.36	53,277
28 Mar 18	54.50000 -0.50	56.25	52.30	55.00	30,599
27 Mar 18	55.00000 +4.00	56.50	54.99	54.99	200,891
26 Mar 18	51.00000 +2.50	52.26	47.51	48.50	101,339
23 Mar 18	48.50000 +0.00	49.00	48.50	48.50	24,380
22 Mar 18	48.50000 +0.00	49.00	47.33	48.50	53,112
21 Mar 18	48.50000 -2.50	49.00	47.00	49.00	147,072
20 Mar 18	51.00000 -0.50	51.00	50.13	51.00	27,000
19 Mar 18	51.50000 +0.00	51.50	50.00	51.50	2,240
16 Mar 18	51.50000 +0.00	51.50	50.13	51.50	43,013
15 Mar 18	51.50000 +0.00	52.00	51.50	51.50	10,000
14 Mar 18	51.50000 +0.00	53.00	50.55	51.50	28,071
13 Mar 18	51.50000 +0.00	53.00	51.50	51.50	1,864
12 Mar 18	51.50000 +0.00	52.10	50.00	51.50	11,979
09 Mar 18	51.50000 -2.00	53.70	50.60	53.50	39,310
08 Mar 18	53.50000 -0.50	53.50	53.02	53.50	7,003
07 Mar 18	54.00000 -0.50	54.40	53.00	54.40	76,146
06 Mar 18	54.50000 +0.50	55.90	53.99	54.00	113,322
05 Mar 18	54.00000 +1.50	55.00	52.79	52.79	97,122
02 Mar 18	52.50000 +1.25	54.00	52.10	52.25	69,313
01 Mar 18	51.25000 +0.50	51.77	50.00	50.75	66,106
28 Feb 18	50.75000 -0.25	51.00	50.63	51.00	33,508
26 Feb 18	51.00000 +0.50	51.00	50.10	50.50	108,017
23 Feb 18	50.50000 +0.00	51.00	50.00	50.50	4,400
22 Feb 18	50.50000 +0.00	51.00	50.00	50.50	15,948
21 Feb 18	50.50000 +0.00	50.50	50.00	50.50	5,509
20 Feb 18	50.50000 -0.50	53.00	50.00	51.00	65,294
19 Feb 18	51.00000 +3.50	52.00	48.85	48.85	53,992
16 Feb 18	47.50000 +2.50	48.00	45.76	45.76	20,000
15 Feb 18	45.00000 +0.80	45.00	45.00	45.00	10,000
12 Feb 18	44.20000 +0.00	44.90	43.50	44.20	9,092
09 Feb 18	44.20000 -0.50	44.20	43.40	44.20	10,095
08 Feb 18	44.70000 +1.20	45.61	43.56	44.00	6,849
07 Feb 18	43.50000 +0.00	43.90	43.50	43.50	4,699
06 Feb 18	43.50000 -1.50	44.00	43.10	44.00	28,599
05 Feb 18	45.00000 -1.00	45.00	44.00	45.00	12,208
02 Feb 18	46.00000 +0.00	46.50	46.00	46.00	2,000
31 Jan 18	46.00000 +0.00	46.50	45.00	46.00	17,052
30 Jan 18	46.00000 +1.00	46.00	44.30	45.00	18,093
29 Jan 18	45.00000 -0.50	46.80	44.20	45.50	10,174
25 Jan 18	45.50000 +0.50	46.85	45.50	45.50	2,176
24 Jan 18	45.00000 +0.00	45.00	44.00	45.00	9,444
23 Jan 18	45.00000 +3.00	46.90	44.00	44.50	74,328
22 Jan 18	42.00000 +0.00	42.75	42.00	42.00	8,632
19 Jan 18	42.00000 +0.00	42.00	41.55	42.00	2,511
18 Jan 18	42.00000 +0.00	42.75	41.55	42.00	5,430
17 Jan 18	42.00000 +0.00	42.76	41.55	42.00	4,750
16 Jan 18	42.00000 -0.20	43.00	41.55	42.20	11,976
15 Jan 18	42.20000 +0.00	42.95	41.55	42.20	7,067
12 Jan 18	42.20000 +0.00	42.20	42.00	42.20	4,219
11 Jan 18	42.20000 +0.00	42.97	41.55	42.20	12,231
10 Jan 18	42.20000 +0.50	42.50	42.20	42.20	5,000
09 Jan 18	41.70000 +0.00	41.96	41.70	41.70	11,000
05 Jan 18	41.70000 +0.50	41.70	40.48	41.20	14,532
04 Jan 18	41.20000 -0.80	42.18	40.06	42.00	56,107
03 Jan 18	42.00000 +1.00	42.40	40.29	41.00	27,504
02 Jan 18	41.00000 -1.00	43.00	40.00	42.00	35,146
29 Dec 17	42.00000 +0.00	42.00	41.00	42.00	523
28 Dec 17	42.00000 -1.50	42.75	42.00	42.75	17,783
27 Dec 17	43.50000 +0.00	43.50	42.10	43.50	9,311
22 Dec 17	43.50000 +0.00	43.75	42.10	43.50	9,000
19 Dec 17	43.50000 +0.00	43.50	42.10	43.50	1,000
18 Dec 17	43.50000 +0.00	44.40	43.50	43.50	7,000
13 Dec 17	43.50000 +0.00	43.74	42.00	43.50	35,547
12 Dec 17	43.50000 -1.50	44.00	42.00	44.00	45,453
11 Dec 17	45.00000 -0.50	45.70	44.00	45.50	2,116
08 Dec 17	45.50000 +0.00	45.70	45.10	45.50	14,103
07 Dec 17	45.50000 +1.50	46.40	44.00	45.00	35,129
05 Dec 17	44.00000 +0.00	44.00	43.00	44.00	3,512
04 Dec 17	44.00000 +0.00	44.30	44.00	44.00	6,872
01 Dec 17	44.00000 +0.00	44.30	44.00	44.00	154
30 Nov 17	44.00000 +0.00	44.00	43.00	44.00	17,500
29 Nov 17	44.00000 +0.00	44.34	43.04	44.00	2,403
28 Nov 17	44.00000 +0.00	44.40	43.04	44.00	9,814
27 Nov 17	44.00000 +0.00	44.00	43.10	44.00	1,161
24 Nov 17	44.00000 +0.00	44.50	43.25	44.00	11,001
23 Nov 17	44.00000 +0.00	44.96	43.10	44.00	5,137
22 Nov 17	44.00000 +0.00	44.96	43.10	44.00	7,915
21 Nov 17	44.00000 +0.00	44.00	43.10	44.00	483
20 Nov 17	44.00000 +0.00	44.60	43.05	44.00	27,408
17 Nov 17	44.00000 +0.00	44.00	43.05	44.00	815
16 Nov 17	44.00000 +0.00	44.90	42.06	44.00	74,700
15 Nov 17	44.00000 +0.50	44.94	43.00	43.50	42,756
14 Nov 17	43.50000 +0.00	44.00	42.00	43.50	26,507
13 Nov 17	43.50000 -0.50	44.00	42.00	44.00	12,986
10 Nov 17	44.00000 +0.00	44.29	43.00	44.00	15,305
09 Nov 17	44.00000 -1.00	45.00	43.00	45.00	107,504
08 Nov 17	45.00000 +0.00	46.00	45.00	45.00	1,315
07 Nov 17	45.00000 +0.00	45.80	44.00	45.00	37,587
06 Nov 17	45.00000 +0.00	45.45	45.00	45.00	34,100
03 Nov 17	45.00000 +0.50	45.33	45.00	45.00	22,060
02 Nov 17	44.50000 +0.00	45.34	43.10	44.50	2,731
01 Nov 17	44.50000 +0.00	45.60	44.00	44.50	37,400
31 Oct 17	44.50000 +0.00	45.60	44.50	44.50	5,500
30 Oct 17	44.50000 +0.00	44.50	43.00	44.50	64,601
27 Oct 17	44.50000 +0.00	44.50	43.05	44.50	31,000
26 Oct 17	44.50000 +0.00	45.75	44.50	44.50	8,244
25 Oct 17	44.50000 +0.00	45.82	43.00	44.50	85,750
24 Oct 17	44.50000 +0.00	45.00	43.00	44.50	47,000
23 Oct 17	44.50000 -0.50	45.70	44.00	45.00	30,756
20 Oct 17	45.00000 +0.00	45.00	44.00	45.00	9,303
19 Oct 17	45.00000 +1.00	45.90	45.00	45.00	44,723
18 Oct 17	44.00000 +0.00	44.60	43.00	44.00	33,450
17 Oct 17	44.00000 +0.00	44.60	44.00	44.00	1,800
16 Oct 17	44.00000 -1.00	44.00	43.00	44.00	16,523
13 Oct 17	45.00000 +0.00	45.00	44.00	45.00	6,494
12 Oct 17	45.00000 +0.00	45.00	44.00	44.00	997
11 Oct 17	45.00000 -2.50	47.00	43.05	47.00	91,030
10 Oct 17	47.50000 -1.00	47.59	46.25	47.00	45,013
06 Oct 17	48.50000 +0.00	49.70	47.55	49.70	61,040
05 Oct 17	48.50000 +0.00	49.70	47.55	49.70	5,234
04 Oct 17	48.50000 +0.00	49.70	47.50	47.50	41,565
03 Oct 17	48.50000 +0.00	49.70	47.10	49.70	27,066
02 Oct 17	48.50000 +0.00	49.70	47.10	49.70	4,264
29 Sep 17	48.50000 +0.00	49.70	47.00	47.00	6,492
28 Sep 17	48.50000 +0.00	49.70	47.10	49.70	13,143
27 Sep 17	48.50000 +0.00	49.70	48.22	48.22	8,160
26 Sep 17	48.50000 +0.00	50.00	47.00	50.00	56,802
25 Sep 17	48.50000 +5.25	51.00	46.00	46.00	303,604
22 Sep 17	43.25000 +0.00	44.25	43.25	44.25	5,500
21 Sep 17	43.25000 +0.00	44.50	43.25	44.50	3,357
20 Sep 17	43.25000 +0.00	44.20	42.53	43.95	26,362
19 Sep 17	43.25000 +0.00	43.25	42.53	42.53	3,000
18 Sep 17	43.25000 +0.00	43.95	42.53	42.53	3,990
15 Sep 17	43.25000 -0.25	44.50	43.00	44.00	132,305
14 Sep 17	43.50000 +0.50	45.00	43.10	43.38	42,500
13 Sep 17	43.00000 +0.00	44.00	43.00	44.00	4,580
12 Sep 17	43.00000 +2.00	44.00	42.00	42.00	105,750
11 Sep 17	41.00000 +0.00	42.00	40.58	41.90	50,500
08 Sep 17	41.00000 +0.00	41.80	41.00	41.80	1,168
07 Sep 17	41.00000 +0.00	41.80	40.40	40.40	10,591
05 Sep 17	41.00000 +0.00	41.00	40.40	40.95	44,624
04 Sep 17	41.00000 +0.00	41.00	40.40	40.40	10,391
01 Sep 17	41.00000 +0.00	41.00	40.00	40.00	24,816
31 Aug 17	41.00000 +0.25	41.20	40.00	40.24	129,367
30 Aug 17	40.75000 +0.00	41.00	40.00	41.00	115,264
29 Aug 17	40.75000 -1.00	41.54	40.00	41.00	23,513
25 Aug 17	41.75000 +0.25	41.75	41.00	41.50	15,406
24 Aug 17	41.50000 +0.00	41.50	41.00	41.50	35,540
23 Aug 17	41.50000 -0.25	41.50	41.00	41.50	66,338
22 Aug 17	41.75000 -2.25	43.00	41.00	43.00	250,985
21 Aug 17	44.00000 -0.25	44.00	43.00	44.00	21,430
17 Aug 17	44.25000 -0.25	45.00	44.25	44.50	24,855
16 Aug 17	44.50000 +0.00	45.00	43.20	44.50	34,097
15 Aug 17	44.50000 +0.00	44.50	43.63	44.50	5,000
14 Aug 17	44.50000 +0.00	45.00	43.61	44.50	8,527
11 Aug 17	44.50000 +0.00	44.75	44.25	44.75	32,443
10 Aug 17	44.50000 +0.50	45.00	43.60	44.00	33,599
09 Aug 17	44.00000 -2.50	45.00	43.00	45.00	115,000
08 Aug 17	46.50000 -0.50	47.50	46.00	47.00	7,759
07 Aug 17	47.00000 +0.00	47.00	47.00	47.00	17,356
04 Aug 17	47.00000 -0.50	47.00	45.25	47.00	38,332
03 Aug 17	47.50000 +0.00	47.50	46.06	47.50	96
01 Aug 17	47.50000 +0.00	47.95	47.50	47.50	10,391
31 Jul 17	47.50000 +0.00	47.50	47.00	47.50	1,134
28 Jul 17	47.50000 +0.00	47.50	46.06	47.50	4,054
27 Jul 17	47.50000 +0.50	47.96	46.13	47.00	30,993
26 Jul 17	47.00000 -1.00	47.00	47.00	47.00	8,436
25 Jul 17	48.00000 +0.00	48.40	47.00	48.00	19,806
24 Jul 17	48.00000 +0.00	49.00	47.00	48.00	1,363
20 Jul 17	48.00000 +0.00	48.55	47.00	48.00	54,722
19 Jul 17	48.00000 +0.00	48.55	47.01	48.00	5,032
17 Jul 17	48.00000 +1.50	48.99	47.00	48.00	71,783
14 Jul 17	46.50000 +0.00	46.50	45.75	46.50	57,000
13 Jul 17	46.50000 +0.00	48.00	45.75	46.50	54,056
12 Jul 17	46.50000 +0.00	46.50	45.60	46.50	2,215
10 Jul 17	46.50000 +0.00	46.50	45.50	46.50	32,472
06 Jul 17	46.50000 +0.00	47.50	46.50	46.50	500
05 Jul 17	46.50000 +0.50	47.50	45.28	46.00	86,820
03 Jul 17	46.00000 +0.00	46.00	45.28	46.00	125,220
30 Jun 17	46.00000 +0.00	46.00	45.28	46.00	25,000
29 Jun 17	46.00000 +0.00	46.00	46.00	46.00	218
28 Jun 17	46.00000 +0.00	46.00	45.28	46.00	47,250
27 Jun 17	46.00000 +0.00	46.49	45.00	46.00	23,533
26 Jun 17	46.00000 -0.50	47.22	45.28	46.50	59,899
23 Jun 17	46.50000 +0.00	47.22	45.28	46.50	9,863
21 Jun 17	46.50000 +0.00	47.22	45.28	46.50	8,458
20 Jun 17	46.50000 +0.00	47.25	46.50	46.50	2,757
19 Jun 17	46.50000 +0.00	46.50	45.28	46.50	21,520
16 Jun 17	46.50000 +0.00	46.50	45.15	46.50	54,635
15 Jun 17	46.50000 +0.00	46.50	45.15	46.50	9,000
14 Jun 17	46.50000 +0.00	47.00	46.50	46.50	2,116
13 Jun 17	46.50000 +0.00	47.00	45.10	46.50	21,052
12 Jun 17	46.50000 -0.50	47.25	45.05	47.00	68,414
09 Jun 17	47.00000 +0.00	47.60	46.00	47.00	22,820
08 Jun 17	47.00000 +0.00	47.00	46.08	47.00	21,334
07 Jun 17	47.00000 +0.00	47.00	46.08	47.00	16,289
06 Jun 17	47.00000 +0.00	47.00	46.00	47.00	23,390
05 Jun 17	47.00000 -2.50	48.95	46.05	48.95	96,353
02 Jun 17	49.50000 +0.00	50.70	48.00	49.50	162,515
31 May 17	49.50000 +0.00	50.70	48.17	49.50	22,910
30 May 17	49.50000 +1.50	50.70	48.10	48.10	131,289
26 May 17	48.00000 +0.00	49.00	47.60	48.00	21,843
25 May 17	48.00000 +0.00	49.00	47.92	48.00	8,532
24 May 17	48.00000 +0.00	48.00	47.92	48.00	4,641
23 May 17	48.00000 +0.00	49.00	47.15	48.00	8,707
22 May 17	48.00000 +1.00	49.00	47.40	47.40	65,093
19 May 17	47.00000 +0.00	47.70	47.00	47.00	4,181
18 May 17	47.00000 +0.00	47.70	47.00	47.00	400
17 May 17	47.00000 +0.00	47.70	46.25	47.00	14,180
16 May 17	47.00000 +0.00	47.00	46.20	47.00	21,797
15 May 17	47.00000 +0.00	47.00	46.50	47.00	46,005
12 May 17	47.00000 +0.00	47.70	46.50	47.00	5,555
11 May 17	47.00000 +0.00	47.70	46.50	47.00	27,155
10 May 17	47.00000 +0.00	47.70	46.50	47.00	30,082
09 May 17	47.00000 +0.00	47.00	46.40	47.00	6,681
08 May 17	47.00000 +0.00	47.70	46.20	47.00	153,490
05 May 17	47.00000 -0.50	49.00	46.20	47.50	202,446
04 May 17	47.50000 +2.50	49.00	45.01	45.01	129,025
03 May 17	45.00000 +0.00	46.00	44.85	45.00	38,321
02 May 17	45.00000 +0.00	45.95	45.00	45.00	25,686
28 Apr 17	45.00000 +0.00	46.00	44.81	45.00	29,507
27 Apr 17	45.00000 +0.00	46.00	44.70	45.00	50,218
26 Apr 17	45.00000 +0.00	46.00	44.70	45.00	20,052
25 Apr 17	45.00000 +0.00	46.00	44.50	45.00	160,942
24 Apr 17	45.00000 +0.00	45.50	44.50	45.00	45,323
21 Apr 17	45.00000 +0.00	46.00	44.22	45.00	82,826
20 Apr 17	45.00000 +0.00	46.00	44.30	45.00	12,975
19 Apr 17	45.00000 +0.00	46.00	44.30	45.00	38,909
18 Apr 17	45.00000 +0.00	46.00	44.30	45.00	37,787
13 Apr 17	45.00000 +0.00	46.00	44.25	45.00	56,123
12 Apr 17	45.00000 +0.00	45.70	44.00	45.00	57,953
11 Apr 17	45.00000 +0.00	45.80	44.00	45.00	41,256
10 Apr 17	45.00000 -1.00	46.90	44.00	46.00	119,293
07 Apr 17	46.00000 +2.50	48.00	44.00	44.00	345,514
06 Apr 17	43.50000 +3.00	45.00	41.00	41.00	409,542
05 Apr 17	40.50000 +0.00	40.50	40.30	40.50	106,439
04 Apr 17	40.50000 +0.00	41.00	40.28	40.50	23,220
03 Apr 17	40.50000 +0.00	40.50	40.20	40.50	114,817
31 Mar 17	40.50000 +0.00	41.00	40.00	40.50	117,574
30 Mar 17	40.50000 -0.50	40.50	40.00	40.50	94,740
29 Mar 17	41.00000 +0.00	41.28	40.00	41.00	52,309
28 Mar 17	41.00000 -0.50	41.70	40.00	41.50	199,924
27 Mar 17	41.50000 -0.50	45.95	40.00	42.75	691,120
24 Mar 17	42.00000 +3.75	43.00	38.78	38.78	272,074
23 Mar 17	38.25000 +0.00	39.00	37.75	38.25	31,524
22 Mar 17	38.25000 -1.00	39.70	37.50	39.25	72,120
21 Mar 17	39.25000 +2.25	40.00	37.60	37.60	241,768
20 Mar 17	37.00000 +0.00	38.00	37.00	37.00	33,099
16 Mar 17	37.00000 +0.50	38.00	36.15	36.50	54,005
15 Mar 17	36.50000 +0.00	37.70	35.16	36.50	26,920
14 Mar 17	36.50000 +0.00	37.70	36.50	36.50	10,576
13 Mar 17	36.50000 -0.50	36.50	35.15	36.50	39,893
10 Mar 17	37.00000 -0.50	37.10	36.50	37.10	12,215
09 Mar 17	37.50000 +0.50	38.00	36.20	37.00	53,401
08 Mar 17	37.00000 +0.00	37.70	36.50	37.00	10,355
07 Mar 17	37.00000 +0.00	37.75	37.00	37.00	10,000
06 Mar 17	37.00000 +0.00	37.75	36.20	37.00	1,700
02 Mar 17	37.00000 +0.00	37.80	36.20	37.00	50,500
01 Mar 17	37.00000 +1.00	37.00	37.00	37.00	271
28 Feb 17	36.00000 -1.00	38.00	35.15	37.00	93,456
27 Feb 17	37.00000 -1.00	37.70	37.00	37.70	53,399
24 Feb 17	38.00000 +0.00	38.85	37.80	38.00	14,943
23 Feb 17	38.00000 +0.00	38.85	38.00	38.00	253
22 Feb 17	38.00000 -1.00	38.90	37.60	38.90	27,673
21 Feb 17	39.00000 +1.00	41.08	38.02	38.02	169,125
20 Feb 17	38.00000 +1.50	39.00	37.00	37.00	308,526
17 Feb 17	36.50000 -0.50	36.50	36.00	36.50	48,000
16 Feb 17	37.00000 +0.00	37.96	36.25	37.00	63,280
15 Feb 17	37.00000 +1.75	38.00	35.95	35.95	72,793
14 Feb 17	35.25000 +0.00	36.00	34.53	35.25	19,565
13 Feb 17	35.25000 -0.75	36.00	35.00	36.00	28,956
10 Feb 17	36.00000 -0.50	36.00	35.48	36.00	10,000
09 Feb 17	36.50000 +0.50	36.50	35.00	36.00	14,277
08 Feb 17	36.00000 -0.50	36.00	35.00	36.00	10,000
06 Feb 17	36.50000 +0.00	36.50	35.00	36.50	60,582
03 Feb 17	36.50000 +0.75	37.00	34.50	35.75	65,750
02 Feb 17	35.75000 -0.75	36.50	35.00	36.50	14,541
01 Feb 17	36.50000 +0.75	36.50	35.10	35.75	69,392
31 Jan 17	35.75000 +0.00	36.20	34.60	35.75	98,651
30 Jan 17	35.75000 +0.00	35.95	35.75	35.75	16,846
27 Jan 17	35.75000 +0.25	35.75	34.50	35.50	67,361
26 Jan 17	35.50000 +0.00	36.00	34.35	35.50	31,602
25 Jan 17	35.50000 -1.75	37.95	34.35	37.25	133,769
24 Jan 17	37.25000 +1.50	38.00	36.15	36.15	72,330
23 Jan 17	35.75000 -0.50	37.35	35.00	36.25	156,372
20 Jan 17	36.25000 +6.25	39.00	33.00	33.00	1,022,086
17 Jan 17	30.00000 +0.50	30.75	29.55	29.55	29,890
16 Jan 17	29.50000 +0.00	29.98	29.50	29.50	15,000
13 Jan 17	29.50000 +0.25	30.00	29.50	29.50	30,000
12 Jan 17	29.25000 +0.50	29.55	28.75	28.75	431,035
11 Jan 17	28.75000 +0.00	29.50	28.16	28.75	162,810
10 Jan 17	28.75000 -0.25	28.75	28.00	28.75	12,348
09 Jan 17	29.00000 -1.00	29.00	28.00	29.00	45,794
05 Jan 17	30.00000 +0.00	30.00	29.00	30.00	85,295
04 Jan 17	30.00000 +0.00	30.45	29.00	30.00	10,370
03 Jan 17	30.00000 +0.00	30.00	29.10	30.00	19,665
29 Dec 16	30.00000 +0.00	30.45	30.00	30.00	12,500
28 Dec 16	30.00000 +0.00	30.45	30.00	30.00	10,000
23 Dec 16	30.00000 +0.00	30.45	29.10	30.00	471
22 Dec 16	30.00000 +0.00	30.45	29.10	30.00	13,775
21 Dec 16	30.00000 +0.00	30.00	30.00	30.00	10,000
20 Dec 16	30.00000 +0.00	30.45	29.00	30.00	29,704
19 Dec 16	30.00000 -0.50	30.50	29.16	30.00	75,139
15 Dec 16	30.50000 -0.25	30.50	30.00	30.50	71,030
14 Dec 16	30.75000 +0.00	30.90	30.00	30.75	603,946
13 Dec 16	30.75000 -0.25	30.75	30.00	30.75	1,000
12 Dec 16	31.00000 +0.00	31.00	30.13	31.00	39,373
09 Dec 16	31.00000 +1.75	31.00	29.30	29.30	134,303
08 Dec 16	29.25000 +0.00	29.30	29.25	29.25	13,402
07 Dec 16	29.25000 +0.00	30.50	29.25	29.25	1,000
06 Dec 16	29.25000 +0.00	29.30	29.25	29.25	3,736
05 Dec 16	29.25000 -0.25	30.50	29.25	29.50	112,000
02 Dec 16	29.50000 +0.00	30.00	28.15	29.50	60,421
01 Dec 16	29.50000 -0.25	30.18	29.50	29.50	1,000
30 Nov 16	29.75000 +0.25	30.25	29.38	29.50	290,000
29 Nov 16	29.50000 +0.00	29.50	29.00	29.50	80,514
25 Nov 16	29.50000 +0.00	29.50	29.00	29.50	125,000
24 Nov 16	29.50000 -0.25	29.99	29.00	29.75	30,050
23 Nov 16	29.75000 +0.00	29.99	29.50	29.75	90,870
22 Nov 16	29.75000 +0.75	30.18	29.02	29.02	138,139
21 Nov 16	29.00000 -0.50	29.00	29.00	29.00	61,401
18 Nov 16	29.50000 +1.75	30.25	28.00	28.00	547,500
17 Nov 16	27.75000 +0.25	29.00	27.75	27.75	25,000
14 Nov 16	27.50000 +0.00	29.00	27.00	27.50	8,590
11 Nov 16	27.50000 +0.00	28.50	27.50	27.50	34,353
10 Nov 16	27.50000 +0.00	28.25	27.50	27.50	1,000
09 Nov 16	27.50000 +0.00	27.50	26.60	27.50	749
08 Nov 16	27.50000 +0.00	28.94	27.50	27.50	799
07 Nov 16	27.50000 +0.50	28.00	26.60	27.00	31,456
04 Nov 16	27.00000 +0.00	27.95	27.00	27.00	10,171
03 Nov 16	27.00000 +0.00	27.00	26.43	27.00	5,950
01 Nov 16	27.00000 -0.75	27.38	27.00	27.38	12,220
31 Oct 16	27.75000 -0.50	27.90	27.50	27.90	57,400
28 Oct 16	28.25000 +0.50	28.85	27.88	27.88	112,000
27 Oct 16	27.75000 -0.50	28.00	26.75	28.00	14,745
26 Oct 16	28.25000 -0.50	28.95	28.00	28.75	110,000
25 Oct 16	28.75000 +0.00	28.98	28.75	28.75	28,410
24 Oct 16	28.75000 +0.00	29.00	28.75	28.75	600
21 Oct 16	28.75000 -0.25	29.50	28.00	29.00	117,931
20 Oct 16	29.00000 +0.00	29.00	28.50	29.00	3,544
19 Oct 16	29.00000 +0.00	29.50	29.00	29.00	2,093
18 Oct 16	29.00000 +0.50	29.50	28.13	28.50	134,472
17 Oct 16	28.50000 +1.25	29.50	27.00	27.25	192,230
14 Oct 16	27.25000 +0.25	27.80	26.66	27.00	44,686
13 Oct 16	27.00000 +0.00	27.00	26.00	27.00	172,342
12 Oct 16	27.00000 +0.00	27.00	26.00	27.00	1,000
10 Oct 16	27.00000 +0.00	27.50	26.00	27.00	5,146
07 Oct 16	27.00000 +0.00	27.60	27.00	27.00	3,949
06 Oct 16	27.00000 -2.00	28.05	27.00	28.05	20,775
05 Oct 16	29.00000 +0.00	29.40	28.00	29.00	32,189
04 Oct 16	29.00000 +0.00	29.00	28.00	29.00	98,778
03 Oct 16	29.00000 +2.00	29.00	27.00	27.00	55,170
30 Sep 16	27.00000 +0.00	27.00	26.66	27.00	1,346
26 Sep 16	27.00000 +0.00	28.00	26.66	27.00	2,400
23 Sep 16	27.00000 +0.00	27.00	26.60	27.00	10,000
22 Sep 16	27.00000 +0.50	28.00	27.00	27.00	16,749
21 Sep 16	26.50000 +2.00	27.00	25.00	25.00	45,921
20 Sep 16	24.50000 +0.00	24.50	24.00	24.50	10,725
19 Sep 16	24.50000 +0.00	24.50	24.00	24.50	5,386
16 Sep 16	24.50000 +0.00	24.75	24.50	24.50	15,000
15 Sep 16	24.50000 +0.00	24.90	24.00	24.50	15,566
14 Sep 16	24.50000 -1.00	25.00	24.00	25.00	50,600
13 Sep 16	25.50000 +0.00	27.00	24.00	25.50	19,537
12 Sep 16	25.50000 -0.50	25.50	24.00	25.50	14,750
09 Sep 16	26.00000 +1.00	26.00	26.00	26.00	10,000
08 Sep 16	25.00000 +0.25	26.00	24.00	24.75	28,500
07 Sep 16	24.75000 -0.50	24.75	24.00	24.75	9,532
06 Sep 16	25.25000 +0.75	25.25	24.00	24.50	196,154
05 Sep 16	24.50000 -0.25	24.50	24.25	24.50	50,000
01 Sep 16	24.75000 +0.00	24.75	24.38	24.75	33,729
31 Aug 16	24.75000 -1.75	26.00	24.35	26.00	95,777
30 Aug 16	26.50000 +1.50	26.50	25.40	25.40	57,574
26 Aug 16	25.00000 +0.00	25.99	25.00	25.00	675
23 Aug 16	25.00000 +0.00	26.00	25.00	25.00	7,850
22 Aug 16	25.00000 +1.50	25.00	23.30	23.50	63,220
19 Aug 16	23.50000 +1.25	23.90	22.60	22.60	53,173
18 Aug 16	22.25000 +1.00	22.25	21.00	21.25	85,000
17 Aug 16	21.25000 +0.50	21.25	20.65	20.75	7,500
16 Aug 16	20.75000 +0.25	21.00	20.30	20.50	105,000
15 Aug 16	20.50000 -0.50	21.70	19.00	21.00	117,954
12 Aug 16	21.00000 +0.50	21.75	20.10	20.50	48,276
11 Aug 16	20.50000 +0.25	20.50	19.50	20.25	76,540
10 Aug 16	20.25000 +0.00	20.40	20.25	20.25	1,500
09 Aug 16	20.25000 +0.00	20.25	19.50	20.25	1,000
08 Aug 16	20.25000 +0.00	20.25	19.50	20.25	5,655
05 Aug 16	20.25000 +0.00	20.25	19.63	20.25	1,081
04 Aug 16	20.25000 +0.50	20.85	19.63	19.75	71,710
03 Aug 16	19.75000 +0.00	19.75	19.00	19.75	1,757
02 Aug 16	19.75000 +0.00	19.75	19.00	19.75	31,676
01 Aug 16	19.75000 +0.00	20.23	19.00	19.75	5,500
29 Jul 16	19.75000 +0.00	20.23	19.75	19.75	10,000
28 Jul 16	19.75000 +0.00	20.20	19.75	19.75	15,000
27 Jul 16	19.75000 +0.00	19.75	19.08	19.75	2,631
26 Jul 16	19.75000 -0.50	19.75	19.50	19.75	3,505
25 Jul 16	20.25000 -0.50	20.40	19.50	20.40	30,000
22 Jul 16	20.75000 -0.25	20.75	20.02	20.75	1,650
20 Jul 16	21.00000 +0.00	21.00	21.00	21.00	25,000
19 Jul 16	21.00000 -0.25	21.00	19.55	21.00	70,166
13 Jul 16	21.25000 -0.25	21.25	21.00	21.25	8,524
12 Jul 16	21.50000 +0.25	21.50	20.50	21.25	50,591
11 Jul 16	21.25000 -0.25	21.25	21.00	21.25	2,458
05 Jul 16	21.50000 -1.00	22.00	21.00	22.00	55,703
04 Jul 16	22.50000 +0.00	22.50	22.40	22.50	10,000
01 Jul 16	22.50000 +0.00	22.50	22.00	22.50	3,444
30 Jun 16	22.50000 +0.25	22.50	22.00	22.25	6,945
29 Jun 16	22.25000 +0.75	22.25	21.89	21.89	30,229
28 Jun 16	21.50000 -0.50	21.90	21.00	21.90	16,000
27 Jun 16	22.00000 +0.00	22.99	21.10	22.00	28,462
24 Jun 16	22.00000 -1.50	23.00	21.00	23.00	74,906
23 Jun 16	23.50000 +0.00	23.67	23.50	23.50	3,200
20 Jun 16	23.50000 +0.00	24.00	23.50	23.50	54,500
16 Jun 16	23.50000 +0.00	23.63	23.50	23.50	3,500
15 Jun 16	23.50000 -0.25	23.63	23.50	23.63	33,156
10 Jun 16	23.75000 +0.00	24.00	23.50	23.75	125,000
08 Jun 16	23.75000 +0.00	24.20	23.66	23.75	90,000
07 Jun 16	23.75000 -0.25	23.80	23.66	23.80	7,000
06 Jun 16	24.00000 +0.25	24.00	23.75	23.75	5,000
03 Jun 16	23.75000 +0.00	24.50	23.75	23.75	21,190
02 Jun 16	23.75000 +0.50	24.00	23.10	23.25	65,860
01 Jun 16	23.25000 -0.25	24.00	23.10	23.50	66,186
31 May 16	23.50000 +0.25	23.50	23.10	23.25	15,782
27 May 16	23.25000 +0.00	23.70	22.80	23.25	62,026
26 May 16	23.25000 +0.25	23.50	22.90	23.00	20,000
25 May 16	23.00000 -0.25	23.00	22.70	23.00	16,186
24 May 16	23.25000 +0.00	23.25	22.88	23.25	3,000
20 May 16	23.25000 +0.00	23.25	22.88	23.25	4,394
19 May 16	23.25000 +0.00	23.95	23.00	23.25	200,386
12 May 16	23.25000 +0.00	23.25	22.95	23.25	8,400
11 May 16	23.25000 +0.00	23.50	23.25	23.25	135,000
09 May 16	23.25000 -0.50	23.50	23.13	23.50	41,316
03 May 16	23.75000 +0.75	25.00	23.00	23.00	108,629
28 Apr 16	23.00000 +0.00	23.45	22.71	23.00	24,662
27 Apr 16	23.00000 -1.50	24.00	22.50	24.00	104,209
26 Apr 16	24.50000 -1.00	25.00	24.00	25.00	127,229
25 Apr 16	25.50000 +0.00	25.90	24.52	25.50	111,844
22 Apr 16	25.50000 +0.25	25.55	24.60	25.25	11,478
21 Apr 16	25.25000 +0.00	25.25	24.50	25.25	83,249
20 Apr 16	25.25000 +0.00	25.25	24.50	25.25	82,000
19 Apr 16	25.25000 +0.00	25.25	24.51	25.25	137,731
18 Apr 16	25.25000 +0.00	25.30	24.00	25.25	98,876
15 Apr 16	25.25000 +0.75	25.25	24.50	24.50	24,000
14 Apr 16	24.50000 +0.50	24.75	24.50	24.50	14,572
13 Apr 16	24.00000 +0.50	24.00	23.70	23.70	36,396
11 Apr 16	23.50000 -0.50	23.50	23.10	23.50	7,500
08 Apr 16	24.00000 -1.50	25.00	23.30	25.00	86,783
07 Apr 16	25.50000 -1.00	26.66	25.50	25.88	60,000
06 Apr 16	26.50000 +1.25	27.00	26.00	26.00	494,729
05 Apr 16	25.25000 +2.25	25.25	23.50	23.50	42,912
04 Apr 16	23.00000 +0.25	23.50	23.00	23.00	30,473
01 Apr 16	22.75000 +0.50	23.00	22.75	22.75	55,000
31 Mar 16	22.25000 +0.00	22.29	22.25	22.25	215,225
29 Mar 16	22.25000 +0.25	22.25	22.02	22.02	1,130
24 Mar 16	22.00000 +0.00	22.00	21.00	22.00	3,000
23 Mar 16	22.00000 +0.00	22.50	22.00	22.00	50,000
22 Mar 16	22.00000 +0.00	22.50	22.00	22.00	50,000
21 Mar 16	22.00000 +0.00	22.00	21.30	22.00	66,267
18 Mar 16	22.00000 +0.00	23.00	22.00	22.00	700
17 Mar 16	22.00000 +0.50	22.00	21.30	22.00	2,800
16 Mar 16	21.50000 -0.50	22.00	21.00	22.00	46,164
15 Mar 16	22.00000 +0.00	22.00	21.00	22.00	1,655
14 Mar 16	22.00000 +0.00	22.00	21.00	22.00	19,356
11 Mar 16	22.00000 +0.00	22.10	22.00	22.00	6,630
10 Mar 16	22.00000 +0.00	22.15	22.00	22.00	35,302
09 Mar 16	22.00000 +0.00	22.10	22.00	22.00	10,000
08 Mar 16	22.00000 +0.00	22.15	22.00	22.00	10,000
07 Mar 16	22.00000 -0.50	22.20	21.00	22.20	34,000
04 Mar 16	22.50000 +0.00	22.50	21.00	22.50	2,663
03 Mar 16	22.50000 +0.00	22.50	21.00	22.50	189
02 Mar 16	22.50000 +0.00	22.50	21.00	22.50	1,038
25 Feb 16	22.50000 -0.25	22.50	21.00	22.50	2,944
24 Feb 16	22.75000 -0.25	22.75	22.00	22.75	10,708
22 Feb 16	23.00000 +0.00	23.00	22.00	23.00	50,000
18 Feb 16	23.00000 +0.00	23.20	23.00	23.00	26,500
17 Feb 16	23.00000 -0.25	23.00	22.00	23.00	45,660
16 Feb 16	23.25000 +0.00	23.25	22.00	23.25	649
15 Feb 16	23.25000 +0.00	23.25	22.80	23.25	877
10 Feb 16	23.25000 +0.00	23.25	22.80	23.25	298
09 Feb 16	23.25000 +0.75	23.25	22.25	22.50	62,500
08 Feb 16	22.50000 +0.00	22.50	22.50	22.50	2,000
05 Feb 16	22.50000 +0.00	22.54	22.25	22.50	17,449
04 Feb 16	22.50000 +0.00	22.55	22.00	22.50	12,082
02 Feb 16	22.50000 -0.50	22.60	22.00	22.60	15,000
01 Feb 16	23.00000 +0.00	23.00	22.00	23.00	6,590
28 Jan 16	23.00000 +0.00	23.00	22.00	23.00	4,105
26 Jan 16	23.00000 -0.25	23.00	22.00	23.00	7,270
25 Jan 16	23.25000 +0.00	23.90	22.10	23.25	36,169
22 Jan 16	23.25000 +1.75	24.40	22.00	22.00	88,753
21 Jan 16	21.50000 +0.50	22.00	21.50	21.50	7,500
20 Jan 16	21.00000 -1.00	21.80	20.00	21.50	51,414
19 Jan 16	22.00000 +0.00	22.40	20.72	22.00	52,500
18 Jan 16	22.00000 +0.00	22.42	21.13	22.00	11,948
15 Jan 16	22.00000 -0.50	22.42	21.10	22.42	29,485
14 Jan 16	22.50000 -2.50	24.00	20.20	24.00	259,725
13 Jan 16	25.00000 -0.50	25.70	24.10	25.50	36,016
12 Jan 16	25.50000 -0.50	26.30	24.00	26.00	27,381
11 Jan 16	26.00000 -1.00	26.50	26.00	26.50	31,686
08 Jan 16	27.00000 +0.00	27.70	27.00	27.00	7,500
07 Jan 16	27.00000 -1.00	27.70	27.00	27.70	17,653
04 Jan 16	28.00000 +0.50	28.00	27.00	27.50	39,623
31 Dec 15	27.50000 +0.00	27.70	27.50	27.50	362
30 Dec 15	27.50000 -0.50	28.00	26.00	28.00	10,927
29 Dec 15	28.00000 +0.00	28.00	27.00	28.00	7,857
23 Dec 15	28.00000 -0.50	28.00	27.00	28.00	15,470
21 Dec 15	28.50000 +0.00	28.50	27.63	28.50	22,886
18 Dec 15	28.50000 +0.00	28.80	27.63	28.50	7,773
17 Dec 15	28.50000 +0.00	28.50	27.60	28.50	1,800
15 Dec 15	28.50000 +0.00	29.50	27.50	28.50	23,326
14 Dec 15	28.50000 +0.00	29.50	28.50	28.50	6,779
11 Dec 15	28.50000 +0.00	28.50	27.30	28.50	6,978
10 Dec 15	28.50000 +0.00	29.50	27.30	28.50	50,981
09 Dec 15	28.50000 +0.00	28.50	27.00	28.50	500
07 Dec 15	28.50000 +0.00	29.19	28.50	28.50	20,000
04 Dec 15	28.50000 +0.00	29.19	28.50	28.50	4,400
03 Dec 15	28.50000 +0.00	29.19	28.50	28.50	8,763
02 Dec 15	28.50000 -0.50	28.50	27.00	28.50	4,000
01 Dec 15	29.00000 +0.00	29.20	28.20	29.00	25,362
30 Nov 15	29.00000 +0.00	29.90	29.00	29.00	81
27 Nov 15	29.00000 +0.00	29.90	28.10	29.00	21,741
26 Nov 15	29.00000 +0.00	29.95	28.60	29.00	14,056
25 Nov 15	29.00000 +0.00	29.95	29.00	29.00	1,627
24 Nov 15	29.00000 +0.00	30.00	28.50	29.00	5,966
23 Nov 15	29.00000 -2.00	30.00	29.00	30.00	67,772
20 Nov 15	31.00000 +1.00	33.00	30.00	30.00	87,563
19 Nov 15	30.00000 +0.00	30.99	29.40	30.00	1,622
18 Nov 15	30.00000 +0.00	31.00	29.30	30.00	23,543
17 Nov 15	30.00000 +1.00	30.00	29.25	29.25	10,994
16 Nov 15	29.00000 -3.00	30.00	28.40	30.00	84,218
13 Nov 15	32.00000 -1.75	34.25	30.69	33.75	73,983
12 Nov 15	33.75000 -0.25	36.00	32.50	34.00	186,922
11 Nov 15	34.00000 +1.00	35.50	32.45	33.00	151,664
10 Nov 15	33.00000 +0.00	33.40	32.42	33.00	14,476
09 Nov 15	33.00000 -0.50	33.50	33.00	33.50	37,844
06 Nov 15	33.50000 +2.50	35.00	30.90	31.00	214,146
05 Nov 15	31.00000 +0.00	31.95	30.60	31.00	26,337
04 Nov 15	31.00000 +0.50	32.00	30.10	30.50	48,330
03 Nov 15	30.50000 +0.75	32.00	29.15	29.75	129,557
02 Nov 15	29.75000 +2.00	30.00	28.50	28.50	184,669
30 Oct 15	27.75000 +0.00	28.50	27.30	27.75	62,616
29 Oct 15	27.75000 +0.75	28.50	26.25	27.00	89,634
28 Oct 15	27.00000 +0.00	27.96	26.30	27.00	45,669
27 Oct 15	27.00000 +0.00	27.75	26.06	27.00	10,362
26 Oct 15	27.00000 +0.25	27.20	26.00	26.75	105,129
23 Oct 15	26.75000 +0.00	27.00	26.35	26.75	23,865
22 Oct 15	26.75000 -0.25	27.58	26.75	27.00	3,759
21 Oct 15	27.00000 +0.00	27.50	26.10	27.00	12,486
20 Oct 15	27.00000 +0.00	27.50	26.50	27.00	24,090
19 Oct 15	27.00000 +0.50	27.58	26.10	27.00	68,984
16 Oct 15	26.50000 +0.00	27.00	26.50	26.50	63,522
15 Oct 15	26.50000 +0.00	26.63	26.50	26.50	23,726
14 Oct 15	26.50000 +0.50	29.00	23.00	26.00	464,431
13 Oct 15	26.00000 +0.00	26.70	25.25	26.00	13,611
12 Oct 15	26.00000 +0.00	26.80	25.20	26.00	38,682
09 Oct 15	26.00000 +0.00	26.90	25.60	26.00	71,994
08 Oct 15	26.00000 +0.00	26.75	26.00	26.00	56,947
07 Oct 15	26.00000 +0.25	26.40	26.00	26.00	13,539
06 Oct 15	25.75000 +0.00	26.50	25.15	25.75	72,715
05 Oct 15	25.75000 -1.00	26.60	25.75	26.60	48,710
02 Oct 15	26.75000 +0.00	26.98	26.10	26.75	37,644
01 Oct 15	26.75000 -0.75	27.94	26.75	27.50	77,626
30 Sep 15	27.50000 +0.75	28.00	25.00	26.75	307,702
29 Sep 15	26.75000 +0.75	27.95	25.30	26.00	581,006
28 Sep 15	26.00000 +5.00	29.49	24.00	24.00	685,069
24 Sep 15	21.00000 -1.00	21.02	21.00	21.02	35,451
23 Sep 15	22.00000 -1.00	22.00	21.00	22.00	10,000
22 Sep 15	23.00000 +0.00	23.00	22.00	23.00	11,580
21 Sep 15	23.00000 -0.50	23.50	22.00	23.50	7,000
18 Sep 15	23.50000 +0.00	23.80	23.50	23.50	2,468
17 Sep 15	23.50000 +0.00	23.80	23.00	23.50	12,800
16 Sep 15	23.50000 +0.00	23.85	23.25	23.50	18,400
15 Sep 15	23.50000 -1.50	23.50	23.10	23.50	48,571
14 Sep 15	25.00000 +0.00	25.00	24.75	25.00	1,000
10 Sep 15	25.00000 +0.00	25.00	24.80	25.00	16,232
09 Sep 15	25.00000 +0.00	25.00	23.46	25.00	24,000
08 Sep 15	25.00000 +0.00	25.00	24.00	25.00	1,000
02 Sep 15	25.00000 +0.00	25.00	24.00	25.00	1,791
27 Aug 15	25.00000 +0.00	25.00	25.00	25.00	201
26 Aug 15	25.00000 +0.00	25.00	25.00	25.00	432
25 Aug 15	25.00000 +0.00	25.06	24.00	25.00	5,000
24 Aug 15	25.00000 +0.00	25.00	24.13	25.00	10,000
20 Aug 15	25.00000 +0.00	25.00	23.50	25.00	60,000
19 Aug 15	25.00000 +0.00	25.00	25.00	25.00	429
18 Aug 15	25.00000 +0.00	26.00	25.00	25.00	7,646
14 Aug 15	25.00000 +0.50	25.25	25.00	25.00	45,000
13 Aug 15	24.50000 +0.00	24.50	24.13	24.50	6,000
11 Aug 15	24.50000 +0.00	24.50	24.40	24.50	12,000
10 Aug 15	24.50000 +0.00	24.50	24.40	24.50	2,119
07 Aug 15	24.50000 +0.00	24.50	24.40	24.50	3,745
06 Aug 15	24.50000 +0.00	25.00	24.50	24.50	8,000
05 Aug 15	24.50000 +0.00	24.50	24.50	24.50	25,000
04 Aug 15	24.50000 +0.50	25.00	24.50	24.50	1,000
03 Aug 15	24.00000 +0.00	25.00	24.00	24.00	7,172
31 Jul 15	24.00000 +0.00	25.00	24.00	24.00	6,000
29 Jul 15	24.00000 +0.00	24.50	24.00	24.00	205
24 Jul 15	24.00000 +0.00	24.25	24.00	24.00	1,000
23 Jul 15	24.00000 +0.00	24.80	24.00	24.00	7,400
22 Jul 15	24.00000 +0.00	24.00	23.40	24.00	10,000
21 Jul 15	24.00000 +0.00	24.88	23.25	24.00	162,029
20 Jul 15	24.00000 +0.00	24.90	24.00	24.00	56,500
17 Jul 15	24.00000 -0.50	24.10	24.00	24.10	171,371
15 Jul 15	24.50000 -0.50	24.50	24.00	24.50	116,000
14 Jul 15	25.00000 +0.50	25.00	24.90	24.90	20,000
13 Jul 15	24.50000 -1.50	25.40	24.00	25.40	58,901
10 Jul 15	26.00000 +0.00	26.80	26.00	26.00	3,500
08 Jul 15	26.00000 +0.00	26.88	25.30	26.00	19,345
07 Jul 15	26.00000 +0.00	26.00	25.30	26.00	1,500
06 Jul 15	26.00000 +0.00	26.00	25.60	26.00	10,000
03 Jul 15	26.00000 +0.00	26.00	25.55	26.00	28,500
02 Jul 15	26.00000 +0.00	27.00	25.50	26.00	12,000
01 Jul 15	26.00000 +0.00	27.00	26.00	26.00	1,500
29 Jun 15	26.00000 +0.00	27.00	25.50	25.50	51,787
24 Jun 15	26.00000 +0.00	26.50	25.10	26.00	23,766
23 Jun 15	26.00000 +0.00	26.00	25.10	26.00	5,702
19 Jun 15	26.00000 +0.00	26.00	25.66	26.00	10,000
18 Jun 15	26.00000 +0.00	26.00	25.50	26.00	10,000
15 Jun 15	26.00000 +0.00	26.00	25.67	26.00	35,000
11 Jun 15	26.00000 +0.00	27.00	25.66	26.00	6,117
09 Jun 15	26.00000 +0.00	26.99	26.00	26.00	11,511
08 Jun 15	26.00000 +0.50	26.40	26.00	26.00	19,909
05 Jun 15	25.50000 +0.00	25.50	24.06	25.50	95,000
04 Jun 15	25.50000 +0.00	25.50	24.02	25.50	30,000
03 Jun 15	25.50000 -0.25	25.50	24.00	25.50	155,034
02 Jun 15	25.75000 +0.00	27.00	24.75	25.75	61,715
01 Jun 15	25.75000 +0.00	27.00	25.30	25.75	40,629
28 May 15	25.75000 +0.00	25.75	24.50	25.75	10,000
27 May 15	25.75000 +0.00	25.75	25.30	25.75	12,116
26 May 15	25.75000 +0.00	25.75	25.25	25.75	1,116
22 May 15	25.75000 +0.00	26.50	25.75	25.75	2,500
21 May 15	25.75000 +0.00	27.00	25.75	25.75	20,000
20 May 15	25.75000 +0.75	26.00	25.75	25.75	25,000
19 May 15	25.00000 +0.00	26.00	25.00	25.00	7,500
18 May 15	25.00000 +0.00	26.00	24.50	25.00	55,504
15 May 15	25.00000 +1.00	26.00	23.50	24.00	30,441
14 May 15	24.00000 +0.00	24.50	24.00	24.00	31,000
13 May 15	24.00000 +0.00	25.00	24.00	24.00	200
12 May 15	24.00000 +0.00	25.00	24.00	24.00	12,800
11 May 15	24.00000 +0.50	26.00	24.00	24.00	26,000
08 May 15	23.50000 +0.00	24.00	23.00	23.50	189,683
07 May 15	23.50000 +0.00	23.50	23.00	23.50	12,187
06 May 15	23.50000 -1.50	24.70	22.60	24.25	202,224
05 May 15	25.00000 -1.50	27.00	22.00	26.50	334,351
01 May 15	26.50000 +0.00	27.00	26.50	26.50	20,000
28 Apr 15	26.50000 +0.00	27.00	26.00	26.50	62,100
27 Apr 15	26.50000 +2.50	26.50	23.66	24.00	98,460
23 Apr 15	24.00000 +0.00	24.70	24.00	24.00	396
22 Apr 15	24.00000 +0.00	24.00	23.00	24.00	2,000
21 Apr 15	24.00000 -0.50	24.00	23.50	24.00	20,000
20 Apr 15	24.50000 +0.00	24.50	23.99	24.50	7,000
17 Apr 15	24.50000 +0.50	25.00	24.50	24.50	40,000
16 Apr 15	24.00000 +0.00	24.00	24.00	24.00	6,666
15 Apr 15	24.00000 +0.00	25.00	24.00	24.00	12,000
14 Apr 15	24.00000 +0.00	25.00	23.00	24.00	263,000
13 Apr 15	24.00000 +1.25	25.00	22.63	22.75	92,592
09 Apr 15	22.75000 +0.00	22.75	22.50	22.75	5,000
08 Apr 15	22.75000 +0.00	22.75	22.00	22.75	211,744
07 Apr 15	22.75000 +0.00	23.00	22.00	22.75	292,625
02 Apr 15	22.75000 -0.25	23.50	22.01	23.00	60,518
31 Mar 15	23.00000 +0.00	23.50	23.00	23.00	25,481
30 Mar 15	23.00000 +0.00	25.00	22.50	23.00	103,966
27 Mar 15	23.00000 +0.00	23.00	22.50	23.00	223
26 Mar 15	23.00000 +0.00	23.00	22.13	23.00	500
25 Mar 15	23.00000 +0.00	23.00	21.38	23.00	94,500
24 Mar 15	23.00000 +0.75	23.00	22.13	22.25	74,023
23 Mar 15	22.25000 +0.25	23.08	21.20	22.00	41,627
20 Mar 15	22.00000 +0.00	22.00	21.15	22.00	750
19 Mar 15	22.00000 +0.00	23.00	21.60	22.00	344,500
18 Mar 15	22.00000 +0.00	22.00	21.65	22.00	10,000
17 Mar 15	22.00000 +0.00	22.05	22.00	22.00	200,000
16 Mar 15	22.00000 +0.00	23.00	21.00	22.00	144,270
06 Mar 15	22.00000 +0.00	22.00	21.60	22.00	7,500
04 Mar 15	22.00000 +0.00	22.00	21.50	22.00	5,000
03 Mar 15	22.00000 +0.00	22.00	21.00	22.00	60,000
02 Mar 15	22.00000 +0.00	22.05	22.00	22.00	20,000
27 Feb 15	22.00000 +0.00	22.05	22.00	22.00	5,092
26 Feb 15	22.00000 +0.00	22.05	22.00	22.00	2,902
25 Feb 15	22.00000 +0.00	23.14	22.00	22.00	2,000
23 Feb 15	22.00000 +0.00	23.00	22.00	22.00	14,000
19 Feb 15	22.00000 +0.50	22.60	22.00	22.00	11,062
17 Feb 15	21.50000 +0.00	21.52	21.50	21.50	3,800
16 Feb 15	21.50000 +1.00	21.50	20.76	20.76	6,785
13 Feb 15	20.50000 +0.00	21.00	20.50	20.50	25,000
11 Feb 15	20.50000 +0.00	20.50	20.30	20.50	6,000
10 Feb 15	20.50000 +0.50	21.00	20.50	20.50	56,500
09 Feb 15	20.00000 +0.00	20.08	20.00	20.00	138,000
06 Feb 15	20.00000 +0.00	21.00	19.30	20.00	13,500
05 Feb 15	20.00000 +0.00	20.70	20.00	20.00	78,372
02 Feb 15	20.00000 +0.00	20.00	19.15	20.00	2,500
27 Jan 15	20.00000 +0.00	20.00	19.15	20.00	5,832
21 Jan 15	20.00000 +0.00	20.00	19.15	20.00	64,528
20 Jan 15	20.00000 +0.00	20.00	19.15	20.00	5,000
15 Jan 15	20.00000 +0.00	20.00	19.15	20.00	18,000
13 Jan 15	20.00000 +0.75	20.70	19.75	19.75	35,000
12 Jan 15	19.25000 -0.25	19.75	19.25	19.25	1,500
08 Jan 15	19.50000 +0.00	19.50	19.00	19.50	40,000
07 Jan 15	19.50000 +0.00	19.50	18.88	19.50	39,813
05 Jan 15	19.50000 +1.00	19.50	17.50	18.50	311,127
02 Jan 15	18.50000 +0.50	19.00	17.84	18.00	57,500
30 Dec 14	18.00000 +0.50	18.50	18.00	18.00	25,000
24 Dec 14	17.50000 +0.00	18.25	17.50	17.50	13,657
23 Dec 14	17.50000 +0.00	18.00	16.65	17.50	86,000
22 Dec 14	17.50000 +0.00	17.50	16.65	17.50	7,725
19 Dec 14	17.50000 +0.00	17.90	17.50	17.50	22,779
16 Dec 14	17.50000 +0.00	17.90	16.55	17.50	26,834
15 Dec 14	17.50000 -0.25	17.50	16.50	17.50	310,570
12 Dec 14	17.75000 -0.75	17.75	17.00	17.75	33,321
08 Dec 14	18.50000 +0.25	18.50	17.50	18.25	6,718
04 Dec 14	18.25000 +0.00	18.60	18.25	18.25	16,017
03 Dec 14	18.25000 -0.25	18.25	17.50	18.25	10,000
01 Dec 14	18.50000 +0.00	18.50	17.50	18.50	7,027
26 Nov 14	18.50000 +0.00	18.50	17.50	18.50	10,253
25 Nov 14	18.50000 +0.00	18.65	18.50	18.50	13,100
24 Nov 14	18.50000 +0.00	18.70	18.50	18.50	17,500
21 Nov 14	18.50000 -0.50	18.70	17.75	18.70	30,000
20 Nov 14	19.00000 +0.00	19.00	17.67	19.00	25,000
19 Nov 14	19.00000 -1.00	20.20	18.24	20.00	144,000
18 Nov 14	20.00000 +0.50	20.00	19.98	19.98	100,000
14 Nov 14	19.50000 +0.00	19.50	19.05	19.50	4,000
10 Nov 14	19.50000 +0.00	19.70	19.50	19.50	35,228
07 Nov 14	19.50000 +0.00	19.67	19.50	19.50	3,900
06 Nov 14	19.50000 +0.00	19.50	19.05	19.50	1,075
04 Nov 14	19.50000 +0.00	19.65	19.50	19.50	50,000
03 Nov 14	19.50000 +0.50	19.50	19.35	19.35	20,000
31 Oct 14	19.00000 +0.00	19.50	17.50	19.00	25,500
27 Oct 14	19.00000 -0.75	19.00	18.00	19.00	10,250
23 Oct 14	19.75000 +0.00	19.75	18.00	19.75	17,000
21 Oct 14	19.75000 +0.00	19.75	18.00	19.75	25,137
17 Oct 14	19.75000 +0.00	19.75	19.01	19.75	82
15 Oct 14	19.75000 -0.75	20.00	19.25	20.00	14,000
14 Oct 14	20.50000 +0.00	20.50	20.50	20.50	9,756
10 Oct 14	20.50000 +0.00	20.50	19.78	20.50	12,938
09 Oct 14	20.50000 -0.75	20.50	20.00	20.50	35,000
08 Oct 14	21.25000 +0.00	21.25	21.17	21.25	7,027
07 Oct 14	21.25000 +0.00	21.25	20.00	21.25	10,300
01 Oct 14	21.25000 +0.00	21.26	21.25	21.25	2,000
30 Sep 14	21.25000 -0.25	21.25	20.50	21.25	17,982
26 Sep 14	21.50000 +0.00	21.60	21.50	21.50	2,256
24 Sep 14	21.50000 +0.00	21.50	20.13	21.50	150,000
19 Sep 14	21.50000 +0.00	21.50	20.50	21.50	10,489
18 Sep 14	21.50000 +0.00	21.50	20.60	21.50	6,000
16 Sep 14	21.50000 +0.00	21.50	20.50	21.50	55,000
15 Sep 14	21.50000 +0.50	21.50	20.00	21.00	30,000
11 Sep 14	21.00000 +0.00	21.00	20.00	21.00	2,626
10 Sep 14	21.00000 +0.00	21.00	20.10	21.00	5,000
09 Sep 14	21.00000 -0.75	21.00	20.75	21.00	23,000
08 Sep 14	21.75000 -0.25	21.80	21.08	21.75	6,911
05 Sep 14	22.00000 +0.00	22.00	21.50	22.00	5,938
03 Sep 14	22.00000 -0.25	22.00	21.50	22.00	34,311
02 Sep 14	22.25000 +0.00	22.25	21.50	22.25	28,000
01 Sep 14	22.25000 +0.00	22.25	21.58	22.25	1,400
29 Aug 14	22.25000 +0.00	22.25	21.58	22.25	15,000
26 Aug 14	22.25000 +0.00	22.50	21.75	22.25	7,525
22 Aug 14	22.25000 +0.00	22.75	21.75	22.25	35,000
21 Aug 14	22.25000 +0.00	22.75	21.88	22.25	54,927
20 Aug 14	22.25000 +1.75	22.50	20.51	20.51	203,092
19 Aug 14	20.50000 +0.00	20.70	19.50	20.50	35,500
18 Aug 14	20.50000 +0.00	20.50	19.51	20.50	1,300
15 Aug 14	20.50000 +0.00	20.70	20.50	20.50	5,253
14 Aug 14	20.50000 +0.00	20.70	20.50	20.50	10,000
12 Aug 14	20.50000 +0.00	20.90	19.51	20.50	18,029
08 Aug 14	20.50000 +0.00	20.50	19.75	20.50	24,691
05 Aug 14	20.50000 -0.25	20.50	19.75	20.50	13,006
01 Aug 14	20.75000 +0.00	20.75	20.20	20.75	10,000
29 Jul 14	20.75000 +0.50	21.00	20.20	20.25	125,694
28 Jul 14	20.25000 +0.25	20.50	20.25	20.25	50,000
25 Jul 14	20.00000 +0.00	20.00	19.30	20.00	4,442
23 Jul 14	20.00000 +0.00	20.00	19.30	20.00	7,000
21 Jul 14	20.00000 +0.00	20.00	19.30	20.00	6,934
17 Jul 14	20.00000 +0.00	20.00	19.80	20.00	150,000
15 Jul 14	20.00000 +0.00	20.50	19.24	20.00	72,238
14 Jul 14	20.00000 +0.00	20.50	19.20	20.00	1,411,540
11 Jul 14	20.00000 +0.25	20.50	19.01	19.75	93,168
10 Jul 14	19.75000 +0.25	20.20	19.01	19.50	57,500
09 Jul 14	19.50000 -1.00	19.50	19.00	19.50	55,569
08 Jul 14	20.50000 +0.00	20.50	20.50	20.50	32,000
07 Jul 14	20.50000 -1.00	20.50	20.00	20.50	90,000
04 Jul 14	21.50000 +0.00	21.76	20.51	21.50	5,551
02 Jul 14	21.50000 +0.00	21.80	20.50	21.50	50,949
30 Jun 14	21.50000 +0.50	22.20	21.50	21.50	20,000
27 Jun 14	21.00000 +0.00	21.00	20.50	21.00	35,000
26 Jun 14	21.00000 +0.00	21.00	20.60	21.00	15,000
25 Jun 14	21.00000 +0.00	21.00	20.60	21.00	1,575
24 Jun 14	21.00000 +0.25	21.00	20.80	20.80	5,284
23 Jun 14	20.75000 +0.00	20.94	20.75	20.75	200
16 Jun 14	20.75000 -0.50	20.75	20.00	20.75	37,785
13 Jun 14	21.25000 +0.00	21.25	20.51	21.25	752
12 Jun 14	21.25000 +0.00	21.40	20.51	21.25	56,884
11 Jun 14	21.25000 +0.25	21.48	20.50	21.00	80,977
10 Jun 14	21.00000 +0.00	21.25	20.51	21.00	21,099
09 Jun 14	21.00000 -2.25	22.00	19.50	22.00	165,822
06 Jun 14	23.25000 -0.25	23.25	22.00	23.25	34,000
05 Jun 14	23.50000 -0.25	23.65	23.01	23.65	31,600
04 Jun 14	23.75000 +0.00	23.85	23.00	23.75	75,000
02 Jun 14	23.75000 +0.00	23.90	23.00	23.75	29,968
30 May 14	23.75000 +0.00	23.75	23.00	23.75	10,000
28 May 14	23.75000 -0.50	23.75	23.50	23.75	10,646
27 May 14	24.25000 +0.00	24.25	23.50	24.25	1,576
23 May 14	24.25000 +0.00	24.25	23.50	24.25	2,000
21 May 14	24.25000 +0.00	24.33	23.55	24.25	5,805
20 May 14	24.25000 +0.00	24.25	23.55	24.25	5,000
16 May 14	24.25000 +0.00	24.25	23.55	24.25	12,000
15 May 14	24.25000 +0.00	24.25	23.55	24.25	5,000
14 May 14	24.25000 +0.00	24.25	23.55	24.25	5,000
13 May 14	24.25000 +0.00	24.25	23.50	24.25	12,000
08 May 14	24.25000 +0.00	24.25	23.55	24.25	6,484
07 May 14	24.25000 +0.00	24.25	23.55	24.25	24,600
06 May 14	24.25000 +0.00	24.25	23.70	24.25	6,689
02 May 14	24.25000 +0.00	24.82	24.25	24.25	14,043
01 May 14	24.25000 +0.00	25.00	23.75	24.25	269,976
30 Apr 14	24.25000 +0.00	24.25	23.75	24.25	708
29 Apr 14	24.25000 +0.00	24.25	23.70	24.25	1,000
28 Apr 14	24.25000 +0.00	24.25	23.75	24.25	20,000
25 Apr 14	24.25000 +0.50	25.25	24.00	24.00	110,200
24 Apr 14	23.75000 -0.75	24.00	23.01	24.00	60,000
23 Apr 14	24.50000 -0.25	24.50	23.50	24.50	15,000
22 Apr 14	24.75000 -0.25	24.75	24.00	24.75	50,555
17 Apr 14	25.00000 -0.50	25.00	24.00	25.00	13,231
14 Apr 14	25.50000 -0.50	25.50	24.00	25.50	17,253
11 Apr 14	26.00000 +0.00	26.00	25.05	26.00	136
10 Apr 14	26.00000 +0.00	26.00	25.00	26.00	19,000
09 Apr 14	26.00000 +0.00	26.25	24.38	26.00	71,000
08 Apr 14	26.00000 +0.00	26.00	25.00	26.00	211,377
04 Apr 14	26.00000 +0.00	26.00	25.00	26.00	23,809
03 Apr 14	26.00000 +0.00	26.00	25.50	26.00	5,471
01 Apr 14	26.00000 +1.00	26.00	25.42	25.42	54,000
31 Mar 14	25.00000 +0.00	25.00	24.55	25.00	18,000
28 Mar 14	25.00000 +0.00	25.00	24.63	25.00	24,100
27 Mar 14	25.00000 -0.50	25.20	24.06	25.20	22,518
25 Mar 14	25.50000 +0.00	25.50	25.05	25.50	58,000
21 Mar 14	25.50000 +0.50	25.50	25.29	25.29	60,000
20 Mar 14	25.00000 +0.00	25.30	25.00	25.00	45,318
19 Mar 14	25.00000 +0.00	25.00	24.55	25.00	6,000
18 Mar 14	25.00000 +0.00	25.00	25.00	25.00	48,000
17 Mar 14	25.00000 -1.00	25.02	24.50	25.02	122,333
14 Mar 14	26.00000 -0.75	26.00	26.00	26.00	7,100
10 Mar 14	26.75000 +0.00	27.00	25.00	26.75	175,800
07 Mar 14	26.75000 +0.00	26.75	26.05	26.75	4,000
06 Mar 14	26.75000 -0.25	26.75	26.00	26.75	23,000
05 Mar 14	27.00000 -0.50	28.00	27.00	27.50	76,615
04 Mar 14	27.50000 -0.25	27.50	26.00	27.50	40,000
03 Mar 14	27.75000 -0.75	27.75	26.75	27.75	27,000
28 Feb 14	28.50000 +0.50	28.60	27.05	28.00	38,112
27 Feb 14	28.00000 -0.75	28.00	27.00	28.00	76,000
26 Feb 14	28.75000 -0.75	29.50	28.75	29.50	48,100
25 Feb 14	29.50000 +0.00	29.70	29.05	29.50	21,198
24 Feb 14	29.50000 +1.50	30.00	27.95	28.00	150,575
21 Feb 14	28.00000 +0.00	28.00	27.40	28.00	37,100
20 Feb 14	28.00000 +0.00	29.00	27.65	28.00	78,000
19 Feb 14	28.00000 +0.00	28.00	27.45	28.00	25,000
18 Feb 14	28.00000 +0.00	28.00	27.40	28.00	15,500
17 Feb 14	28.00000 +0.00	29.00	27.00	28.00	82,889
14 Feb 14	28.00000 +0.00	28.00	27.34	28.00	25,000
12 Feb 14	28.00000 +0.00	28.00	27.40	28.00	152
11 Feb 14	28.00000 +0.00	28.90	28.00	28.00	25,000
10 Feb 14	28.00000 +0.00	29.00	27.40	28.00	31,694
06 Feb 14	28.00000 +0.00	28.00	27.50	28.00	50,000
05 Feb 14	28.00000 +0.00	28.50	27.50	28.00	30,950
04 Feb 14	28.00000 +0.00	28.50	27.40	28.00	10,738
03 Feb 14	28.00000 +0.25	28.50	27.46	27.75	32,276
31 Jan 14	27.75000 +0.00	28.33	27.75	27.75	7,058
30 Jan 14	27.75000 -0.50	28.40	27.50	28.25	44,292
28 Jan 14	28.25000 +0.00	28.25	27.90	28.25	33,840
27 Jan 14	28.25000 +0.00	28.25	27.90	28.25	1,647
24 Jan 14	28.25000 -0.25	28.25	27.94	28.25	18,601
17 Jan 14	28.50000 +0.00	28.50	28.10	28.50	13,589
16 Jan 14	28.50000 +0.00	29.50	28.50	28.50	25,000
15 Jan 14	28.50000 +0.25	28.92	27.90	28.25	118,000
14 Jan 14	28.25000 -1.25	29.75	27.50	29.50	202,200
13 Jan 14	29.50000 +0.00	30.00	29.50	29.50	48,233
10 Jan 14	29.50000 +1.25	30.50	28.50	28.50	164,423
09 Jan 14	28.25000 +0.25	28.80	28.25	28.25	10,600
08 Jan 14	28.00000 +0.00	28.90	27.50	28.00	45,476
07 Jan 14	28.00000 +0.00	28.50	27.00	28.00	28,558
06 Jan 14	28.00000 +0.75	28.90	26.65	27.25	78,578
03 Jan 14	27.25000 +1.38	27.77	25.52	25.88	173,163
02 Jan 14	25.87500 +0.50	26.50	25.05	25.38	177,350
31 Dec 13	25.37500 +0.00	25.88	24.75	25.38	113,488
30 Dec 13	25.37500 -0.50	25.38	25.00	25.38	13,500
27 Dec 13	25.87500 +0.00	26.23	25.12	25.88	93,390
24 Dec 13	25.87500 +0.00	26.30	25.00	25.88	28,738
23 Dec 13	25.87500 +2.38	26.35	24.00	24.00	202,091
20 Dec 13	23.50000 +4.38	24.00	18.83	19.13	235,477
18 Dec 13	19.12500 +0.00	19.25	18.79	19.13	11,130
16 Dec 13	19.12500 -0.25	19.13	19.00	19.13	31,369
12 Dec 13	19.37500 +0.00	19.38	18.77	19.38	9,071
11 Dec 13	19.37500 +0.38	19.40	18.58	19.00	49,000
10 Dec 13	19.00000 +0.00	19.00	18.50	19.00	50,000
09 Dec 13	19.00000 +0.00	19.00	18.56	19.00	1,000
05 Dec 13	19.00000 -0.50	19.00	18.00	19.00	259,574
04 Dec 13	19.50000 -0.25	19.75	19.00	19.75	30,397
02 Dec 13	19.75000 -0.25	19.75	19.50	19.75	11,494
25 Nov 13	20.00000 +0.00	20.10	19.10	20.00	26,500
21 Nov 13	20.00000 +0.00	20.00	19.52	20.00	7,943
15 Nov 13	20.00000 +0.00	20.00	19.52	20.00	37,974
13 Nov 13	20.00000 +0.25	20.31	19.50	19.75	164,176
06 Nov 13	19.75000 +0.00	19.75	19.55	19.75	6,509
05 Nov 13	19.75000 -0.50	20.00	19.50	20.00	9,258
04 Nov 13	20.25000 -1.00	20.65	19.00	20.65	288,843
01 Nov 13	21.25000 +0.00	21.25	20.65	21.25	11,690
29 Oct 13	21.25000 -0.50	21.50	20.50	21.50	33,843
25 Oct 13	21.75000 +0.00	22.02	21.75	21.75	3,000
24 Oct 13	21.75000 -0.25	21.75	21.25	21.75	20,000
23 Oct 13	22.00000 +0.00	22.18	22.00	22.00	4,459
22 Oct 13	22.00000 +0.00	22.17	22.00	22.00	392
21 Oct 13	22.00000 +0.00	22.00	21.45	22.00	13,000
18 Oct 13	22.00000 +0.00	22.18	22.00	22.00	4,508
17 Oct 13	22.00000 -0.75	22.50	22.00	22.50	14,000
14 Oct 13	22.75000 +0.00	22.75	22.10	22.75	12,000
11 Oct 13	22.75000 -0.50	23.02	22.75	23.02	12,172
10 Oct 13	23.25000 +0.00	23.34	23.25	23.25	17,897
09 Oct 13	23.25000 -0.25	23.25	23.10	23.25	25,000
08 Oct 13	23.50000 -0.25	23.90	22.50	23.50	60,000
07 Oct 13	23.75000 -0.38	23.75	23.23	23.75	32,880
04 Oct 13	24.12500 +1.38	25.00	23.40	23.40	312,312
03 Oct 13	22.75000 +1.75	23.75	22.00	22.00	143,045
02 Oct 13	21.00000 +0.00	21.00	20.66	21.00	8,000
01 Oct 13	21.00000 +0.50	21.95	21.00	21.00	2,500
27 Sep 13	20.50000 +1.38	21.00	19.25	19.25	106,629
26 Sep 13	19.12500 +0.38	19.45	18.65	18.75	32,034
25 Sep 13	18.75000 +0.00	18.75	18.05	18.75	7,803
24 Sep 13	18.75000 +0.00	18.75	18.00	18.75	70,459
23 Sep 13	18.75000 +0.38	18.75	17.94	18.38	45,000
20 Sep 13	18.37500 -0.88	19.70	17.83	19.25	160,468
19 Sep 13	19.25000 +0.50	19.25	19.00	19.00	50,000
18 Sep 13	18.75000 +0.00	19.30	18.15	18.75	38,816
16 Sep 13	18.75000 +0.00	18.75	18.30	18.75	8,925
13 Sep 13	18.75000 +0.00	19.30	18.30	18.75	9,859
11 Sep 13	18.75000 +0.00	19.30	18.75	18.75	5,100
10 Sep 13	18.75000 +0.00	18.75	18.15	18.75	37,611
06 Sep 13	18.75000 -0.25	18.75	18.25	18.75	23,438
05 Sep 13	19.00000 +0.00	19.30	18.60	19.00	6,766
03 Sep 13	19.00000 +0.00	19.00	18.55	19.00	124,000
02 Sep 13	19.00000 +0.00	19.00	18.70	19.00	21,668
30 Aug 13	19.00000 +0.00	19.50	19.00	19.00	5,000
29 Aug 13	19.00000 -0.25	19.00	18.65	19.00	101,500
28 Aug 13	19.25000 +0.00	19.70	18.65	19.25	7,064
23 Aug 13	19.25000 +0.25	19.45	19.02	19.02	41,198
22 Aug 13	19.00000 -1.13	19.50	19.00	19.50	32,858
21 Aug 13	20.12500 -1.38	21.00	20.00	21.00	57,615
20 Aug 13	21.50000 +0.00	21.50	21.05	21.50	31,944
19 Aug 13	21.50000 +2.25	21.85	19.50	19.50	326,571
16 Aug 13	19.25000 +1.50	20.00	17.95	17.95	488,920
15 Aug 13	17.75000 +0.38	17.75	17.23	17.38	166,203
13 Aug 13	17.37500 +0.00	17.67	17.38	17.38	1,202
12 Aug 13	17.37500 -0.88	18.00	17.38	18.00	235,396
09 Aug 13	18.25000 -0.50	18.25	18.00	18.25	58,785
08 Aug 13	18.75000 -0.50	19.25	18.50	19.00	96,209
07 Aug 13	19.25000 +1.00	19.35	18.62	18.62	273,434
06 Aug 13	18.25000 +3.50	18.50	17.19	17.19	511,559
05 Aug 13	14.75000 +0.13	14.90	13.25	14.63	1,748,425
02 Aug 13	14.62500 -0.63	14.83	14.25	14.83	55,550
01 Aug 13	15.25000 +0.50	15.25	14.95	14.95	135,314
31 Jul 13	14.75000 +0.75	14.95	14.27	14.27	228,173
30 Jul 13	14.00000 +0.00	14.13	13.75	14.00	215,000
29 Jul 13	14.00000 +0.00	14.14	13.76	14.00	13,341
26 Jul 13	14.00000 +0.00	14.10	13.80	14.00	36,326
25 Jul 13	14.00000 +0.00	14.28	13.79	14.00	22,528
23 Jul 13	14.00000 -0.50	14.00	13.00	14.00	96,257
22 Jul 13	14.50000 +2.75	14.60	12.00	12.00	502,217
19 Jul 13	11.75000 +0.13	11.93	11.75	11.75	66,709
18 Jul 13	11.62500 +0.13	11.78	11.01	11.50	40,223
16 Jul 13	11.50000 +0.00	11.50	11.20	11.50	21,875
15 Jul 13	11.50000 +0.00	11.50	11.01	11.50	1,363
11 Jul 13	11.50000 +0.00	11.50	11.00	11.50	75,000
02 Jul 13	11.50000 +0.13	11.50	11.25	11.38	30,000
28 Jun 13	11.37500 +0.00	11.38	10.80	11.38	30,000
27 Jun 13	11.37500 +0.00	11.38	10.80	11.38	2,200
26 Jun 13	11.37500 +0.75	11.44	11.00	11.00	57,298
25 Jun 13	10.62500 +0.13	10.67	10.50	10.50	179,776
24 Jun 13	10.50000 +0.00	10.50	10.31	10.50	15,100
21 Jun 13	10.50000 +0.00	10.77	10.25	10.50	142,300
20 Jun 13	10.50000 +0.00	10.80	10.50	10.50	9,000
19 Jun 13	10.50000 +0.00	10.50	10.50	10.50	20,000
18 Jun 13	10.50000 +0.00	10.75	10.13	10.50	25,000
17 Jun 13	10.50000 +0.00	10.75	10.50	10.50	3,213
14 Jun 13	10.50000 +1.00	11.00	10.00	10.00	220,703
13 Jun 13	9.50000 +0.25	9.50	9.13	9.25	94,270
12 Jun 13	9.25000 +0.00	9.50	9.13	9.25	43,927
11 Jun 13	9.25000 +0.25	9.50	8.55	9.00	1,286,803
10 Jun 13	9.00000 +0.25	9.39	8.74	8.75	4,300,000
07 Jun 13	8.75000 +0.25	9.38	8.35	8.50	90,388
06 Jun 13	8.50000 +0.00	8.50	8.25	8.50	1,002,237
05 Jun 13	8.50000 +0.00	8.95	8.00	8.50	501,000
04 Jun 13	8.50000 +0.25	9.00	8.35	8.35	25,813
03 Jun 13	8.25000 +1.25	9.00	7.00	7.00	876,596
29 May 13	7.00000 +0.00	7.30	6.50	7.00	182,346
22 May 13	7.00000 +0.00	7.00	6.80	7.00	3,758
21 May 13	7.00000 +0.00	7.00	7.00	7.00	250,000
20 May 13	7.00000 +0.00	7.45	7.00	7.00	103,927
16 May 13	7.00000 +0.00	7.40	7.00	7.00	100,000
15 May 13	7.00000 -1.13	7.50	6.55	7.13	944,075
14 May 13	8.12500 +0.00	8.48	7.65	8.13	3,859
13 May 13	8.12500 +0.00	8.48	7.82	8.13	13,650
10 May 13	8.12500 +0.25	8.50	8.13	8.13	54,781
07 May 13	7.87500 +0.00	7.88	7.38	7.88	7,173
03 May 13	7.87500 +0.00	8.00	7.88	7.88	30,000
01 May 13	7.87500 +0.00	7.88	7.41	7.88	10,000
26 Apr 13	7.87500 +0.50	7.88	7.42	7.42	50,000
23 Apr 13	7.37500 +0.00	7.38	7.10	7.38	14,100
18 Apr 13	7.37500 +0.00	7.38	7.10	7.38	2,428
17 Apr 13	7.37500 +0.00	7.40	7.38	7.38	10,000
16 Apr 13	7.37500 +0.00	7.38	7.00	7.38	6,829
15 Apr 13	7.37500 +0.00	7.38	7.00	7.38	70,705
12 Apr 13	7.37500 +0.00	7.40	7.05	7.38	10,700
11 Apr 13	7.37500 +0.00	7.38	7.05	7.38	18,268
10 Apr 13	7.37500 +0.00	7.38	7.08	7.38	2,401
08 Apr 13	7.37500 +0.00	7.38	7.05	7.38	30,000
05 Apr 13	7.37500 -0.13	7.38	7.08	7.38	3,333
03 Apr 13	7.50000 +0.00	7.50	7.32	7.50	45,000
02 Apr 13	7.50000 +0.00	7.50	7.25	7.50	178,140
28 Mar 13	7.50000 +0.00	7.50	7.33	7.50	2,790
22 Mar 13	7.50000 +0.00	7.68	7.50	7.50	35,000
21 Mar 13	7.50000 +0.00	7.50	7.35	7.50	30,544
20 Mar 13	7.50000 +0.00	7.50	7.35	7.50	10,000
18 Mar 13	7.50000 -0.13	7.65	7.25	7.63	101,000
15 Mar 13	7.62500 +0.00	7.63	7.25	7.63	10,000
14 Mar 13	7.62500 +0.00	7.70	7.30	7.63	70,044
13 Mar 13	7.62500 +0.00	7.63	7.25	7.63	7,887
12 Mar 13	7.62500 +0.00	7.70	7.26	7.63	7,779
08 Mar 13	7.62500 +0.00	7.63	7.25	7.63	30,625
07 Mar 13	7.62500 +0.00	7.63	7.30	7.63	35,000
06 Mar 13	7.62500 +0.00	7.63	7.35	7.63	10,000
05 Mar 13	7.62500 -0.13	7.77	7.25	7.63	376,666
04 Mar 13	7.75000 -0.38	7.75	7.50	7.75	33,000
01 Mar 13	8.12500 +0.13	8.13	7.50	8.00	25,000
28 Feb 13	8.00000 +0.00	8.00	7.60	8.00	7,000
27 Feb 13	8.00000 +0.00	8.00	7.60	8.00	7,000
25 Feb 13	8.00000 +0.00	8.00	7.60	8.00	10,000
22 Feb 13	8.00000 +0.00	8.00	7.50	8.00	25,000
21 Feb 13	8.00000 -0.13	8.10	7.50	8.10	105,900
20 Feb 13	8.12500 +0.00	8.13	7.70	8.13	2,500
15 Feb 13	8.12500 +0.00	8.13	7.70	8.13	5,882
14 Feb 13	8.12500 +0.00	8.63	7.64	8.13	15,445
13 Feb 13	8.12500 +0.13	8.70	7.70	8.00	136,000
08 Feb 13	8.00000 +0.00	8.25	8.00	8.00	80,000
05 Feb 13	8.00000 +0.00	8.00	7.60	8.00	10,680
01 Feb 13	8.00000 +0.00	8.00	7.50	8.00	107,957
30 Jan 13	8.00000 +0.00	8.00	7.63	8.00	10,000
28 Jan 13	8.00000 +0.00	8.45	7.60	8.00	35,000
24 Jan 13	8.00000 +0.00	8.00	7.61	8.00	13,000
21 Jan 13	8.00000 +0.00	8.00	7.50	8.00	25,000
18 Jan 13	8.00000 +0.00	8.00	7.60	8.00	429
17 Jan 13	8.00000 +0.00	8.00	7.50	8.00	47,120
16 Jan 13	8.00000 +0.13	8.25	7.58	7.88	55,376
15 Jan 13	7.87500 +0.00	8.18	7.75	7.88	13,500
14 Jan 13	7.87500 +0.00	7.88	7.70	7.88	5,226
10 Jan 13	7.87500 +0.00	8.18	7.50	7.88	20,555
09 Jan 13	7.87500 +0.25	8.00	7.88	7.88	47,500
08 Jan 13	7.62500 -0.13	8.25	7.35	7.75	61,396
07 Jan 13	7.75000 +0.00	7.75	7.47	7.75	1,000
03 Jan 13	7.75000 +0.00	7.95	7.75	7.75	20,000
02 Jan 13	7.75000 +0.00	7.75	7.30	7.75	1,777
31 Dec 12	7.75000 +0.00	7.75	7.50	7.75	3,000
20 Dec 12	7.75000 +0.00	8.05	7.75	7.75	59,283
18 Dec 12	7.75000 +0.00	8.03	7.48	7.75	59,736
13 Dec 12	7.75000 +0.00	8.11	7.50	7.75	29,120
10 Dec 12	7.75000 +0.00	8.03	7.75	7.75	25,000
07 Dec 12	7.75000 +0.00	7.75	7.65	7.75	21,762
30 Nov 12	7.75000 +0.00	8.20	7.75	7.75	20,000
29 Nov 12	7.75000 +0.00	8.20	7.48	7.75	130,000
28 Nov 12	7.75000 +0.00	8.15	7.75	7.75	30,000
27 Nov 12	7.75000 +0.00	7.75	7.31	7.75	29,698
23 Nov 12	7.75000 +0.00	7.75	7.50	7.75	2,503
20 Nov 12	7.75000 +0.00	7.75	7.48	7.75	3,173
19 Nov 12	7.75000 +0.00	8.15	7.75	7.75	7,444
15 Nov 12	7.75000 +0.00	8.15	7.75	7.75	1,014
14 Nov 12	7.75000 -0.13	7.75	7.49	7.75	3,334
12 Nov 12	7.87500 +0.00	8.20	7.88	7.88	12,000
07 Nov 12	7.87500 +0.00	7.88	7.70	7.88	15,000
06 Nov 12	7.87500 +0.00	7.88	7.70	7.88	3,600
02 Nov 12	7.87500 -0.13	8.50	7.70	7.88	55,200
30 Oct 12	8.00000 -0.25	8.00	7.40	8.00	77,205
25 Oct 12	8.25000 +0.00	8.25	8.15	8.25	3,828
24 Oct 12	8.25000 -0.13	8.25	8.00	8.25	13,554
22 Oct 12	8.37500 +0.00	8.38	8.20	8.38	20,271
19 Oct 12	8.37500 +0.00	8.38	8.20	8.38	250
18 Oct 12	8.37500 +0.00	8.38	8.20	8.38	14,000
17 Oct 12	8.37500 +0.00	8.70	8.38	8.38	25,000
16 Oct 12	8.37500 +0.00	8.38	8.16	8.38	100
15 Oct 12	8.37500 +0.00	8.38	8.16	8.38	8,000
10 Oct 12	8.37500 +0.00	8.38	8.15	8.38	110
09 Oct 12	8.37500 +0.00	8.75	8.25	8.38	60,293
05 Oct 12	8.37500 +0.25	8.71	8.25	8.25	163,000
04 Oct 12	8.12500 +0.13	8.28	7.80	8.00	98,887
03 Oct 12	8.00000 +0.00	8.25	7.75	8.00	46,445
02 Oct 12	8.00000 +0.00	8.28	7.75	8.00	105,000
01 Oct 12	8.00000 +0.00	8.00	7.25	8.00	76,025
26 Sep 12	8.00000 +0.00	8.50	7.60	8.00	85,000
25 Sep 12	8.00000 +0.00	8.00	6.75	7.25	1,783,705
24 Sep 12	8.00000 +0.25	8.00	8.00	8.00	300
21 Sep 12	7.75000 +0.25	8.00	7.75	7.75	35,000
20 Sep 12	7.50000 +0.00	8.00	7.50	7.50	28,750
19 Sep 12	7.50000 +0.00	8.00	7.50	7.50	27,550
18 Sep 12	7.50000 +0.25	8.50	6.90	7.25	59,000
12 Sep 12	7.25000 +0.00	7.25	6.95	7.25	6,000
11 Sep 12	7.25000 +0.00	7.25	6.95	7.25	3,750
06 Sep 12	7.25000 +0.00	7.90	7.25	7.25	8,000
03 Sep 12	7.25000 +0.00	7.25	6.95	7.25	3,450
31 Aug 12	7.25000 +0.00	7.85	6.90	7.25	19,456
29 Aug 12	7.25000 +0.00	7.29	7.25	7.25	17,334
28 Aug 12	7.25000 +0.00	7.25	6.90	7.25	3,450
21 Aug 12	7.25000 +0.00	7.25	6.88	7.25	11,100
17 Aug 12	7.25000 +0.00	7.25	6.88	7.25	4,500
16 Aug 12	7.25000 +0.00	7.90	6.88	7.25	7,271
15 Aug 12	7.25000 +0.00	7.90	7.25	7.25	8,467
14 Aug 12	7.25000 +0.00	7.75	7.25	7.25	35,000
13 Aug 12	7.25000 +0.00	7.25	6.55	7.25	48,725
10 Aug 12	7.25000 +0.00	7.50	7.00	7.25	79,533
09 Aug 12	7.25000 +0.00	7.25	6.60	7.25	594
08 Aug 12	7.25000 +0.00	7.35	6.50	7.25	85,000
07 Aug 12	7.25000 -0.50	7.50	7.00	7.50	15,000
06 Aug 12	7.75000 +0.00	7.75	7.50	7.75	20,000
03 Aug 12	7.75000 +0.00	7.75	7.70	7.75	25,000
02 Aug 12	7.75000 +0.00	7.75	7.50	7.75	5,000
01 Aug 12	7.75000 +0.00	7.75	7.75	7.75	7,122
30 Jul 12	7.75000 -0.25	7.75	7.50	7.75	23,200
27 Jul 12	8.00000 +0.00	8.00	7.00	8.00	23,934
26 Jul 12	8.00000 +0.00	8.00	7.60	8.00	15,000
24 Jul 12	8.00000 +0.00	8.00	7.55	8.00	3,082
23 Jul 12	8.00000 +0.00	8.00	7.60	8.00	1,611
18 Jul 12	8.00000 +0.00	8.00	7.55	8.00	33,000
16 Jul 12	8.00000 +0.00	8.00	7.50	8.00	4,800
11 Jul 12	8.00000 +0.00	8.00	7.75	8.00	9,883
26 Jun 12	8.00000 +0.00	8.00	7.85	8.00	12,485
25 Jun 12	8.00000 +0.00	8.00	7.60	8.00	4,000
21 Jun 12	8.00000 +0.00	8.00	8.00	8.00	50,000
18 Jun 12	8.00000 +0.00	8.00	7.55	8.00	1,614,262
14 Jun 12	8.00000 +0.00	8.00	7.55	8.00	5,000
12 Jun 12	8.00000 +0.00	8.19	7.50	8.00	39,000
11 Jun 12	8.00000 -0.75	8.50	7.50	8.50	765,682
07 Jun 12	8.75000 +0.00	8.75	7.50	8.75	35,000
31 May 12	8.75000 +0.00	9.25	8.75	8.75	20,000
30 May 12	8.75000 -0.25	9.50	7.70	8.75	110,000
22 May 12	9.00000 +0.00	9.00	8.50	9.00	12,500
21 May 12	9.00000 +0.13	9.15	9.00	9.00	21,531
16 May 12	8.87500 -0.13	8.88	8.50	8.88	55,350
14 May 12	9.00000 +0.00	9.00	8.55	9.00	2,500
11 May 12	9.00000 -0.25	9.00	8.55	9.00	38,824
09 May 12	9.25000 -0.25	9.25	8.75	9.25	69,000
08 May 12	9.50000 +0.00	9.50	9.10	9.50	30,000
03 May 12	9.50000 +0.00	9.80	9.12	9.50	52,500
02 May 12	9.50000 +0.50	9.90	9.00	9.13	113,916
01 May 12	9.00000 -0.13	9.00	8.57	9.00	61,500
30 Apr 12	9.12500 -0.63	9.50	9.00	9.50	48,000
27 Apr 12	9.75000 +0.00	9.75	9.70	9.75	20,000
24 Apr 12	9.75000 +0.00	9.75	9.53	9.75	5,500
20 Apr 12	9.75000 +0.00	9.75	9.05	9.75	18,880
19 Apr 12	9.75000 +0.00	9.75	9.50	9.75	21,153
18 Apr 12	9.75000 -0.25	10.01	9.50	10.00	473,770
17 Apr 12	10.00000 +0.00	10.00	9.60	10.00	10,000
16 Apr 12	10.00000 +0.00	10.00	9.60	10.00	2,658
12 Apr 12	10.00000 +0.00	10.00	9.60	10.00	1,133
10 Apr 12	10.00000 +0.00	10.50	9.60	10.00	60,000
05 Apr 12	10.00000 +0.00	10.00	9.75	10.00	30,000
04 Apr 12	10.00000 -0.25	10.09	9.50	10.09	196,500
03 Apr 12	10.25000 +0.00	10.50	9.50	10.25	41,326
02 Apr 12	10.25000 +0.75	10.95	9.50	9.75	258,768
30 Mar 12	9.50000 +0.00	9.70	9.50	9.50	57,256
29 Mar 12	9.50000 +0.00	9.75	9.50	9.50	10,255
28 Mar 12	9.50000 +0.00	9.52	9.31	9.50	28,000
27 Mar 12	9.50000 +0.00	9.50	9.00	9.50	17,500
26 Mar 12	9.50000 +0.00	9.50	9.00	9.50	50,693
23 Mar 12	9.50000 +0.00	9.90	9.00	9.50	60,183
22 Mar 12	9.50000 +0.00	9.50	9.00	9.50	111,284
21 Mar 12	9.50000 +0.00	9.84	9.50	9.50	25,000
20 Mar 12	9.50000 -0.25	9.70	9.00	9.70	136,865
19 Mar 12	9.75000 +0.00	9.75	9.00	9.75	76,000
16 Mar 12	9.75000 +0.00	10.10	9.00	9.75	140,800
15 Mar 12	9.75000 -0.50	10.13	9.00	10.13	172,388
13 Mar 12	10.25000 -0.25	10.25	9.00	10.25	20,000
12 Mar 12	10.50000 +0.00	10.50	10.05	10.50	1,700
09 Mar 12	10.50000 +0.00	10.50	10.25	10.50	174,000
08 Mar 12	10.50000 +0.00	10.75	10.13	10.50	537,000
07 Mar 12	10.50000 +0.00	10.75	10.00	10.50	62,500
06 Mar 12	10.50000 +0.00	10.50	10.00	10.50	25,000
05 Mar 12	10.50000 +0.00	10.50	10.25	10.50	4,700
29 Feb 12	10.50000 +0.00	10.50	10.20	10.50	3,784
24 Feb 12	10.50000 +0.00	10.50	10.25	10.50	5,400
21 Feb 12	10.50000 +0.00	10.50	10.25	10.50	7,000
20 Feb 12	10.50000 +0.00	10.50	10.05	10.50	110,241
17 Feb 12	10.50000 +0.00	10.50	10.20	10.50	750
16 Feb 12	10.50000 +0.00	10.50	10.10	10.50	104,350
14 Feb 12	10.50000 +0.00	10.70	10.15	10.50	110,603
10 Feb 12	10.50000 +0.00	10.50	10.05	10.50	10,000
09 Feb 12	10.50000 +0.00	10.50	10.05	10.50	8,275
07 Feb 12	10.50000 +0.00	10.70	10.06	10.50	37,500
06 Feb 12	10.50000 +0.00	10.50	10.20	10.50	16,000
03 Feb 12	10.50000 +0.00	10.50	10.25	10.50	6,403
02 Feb 12	10.50000 +0.00	10.50	10.25	10.50	8,931
01 Feb 12	10.50000 +0.00	10.50	10.30	10.50	5,000
27 Jan 12	10.50000 +0.00	10.50	10.30	10.50	3,000
26 Jan 12	10.50000 +0.00	11.00	10.35	10.50	116,187
24 Jan 12	10.50000 +0.00	11.00	10.20	10.50	41,250
23 Jan 12	10.50000 +0.25	10.75	10.50	10.50	50,000
19 Jan 12	10.25000 +0.00	10.80	10.25	10.25	750
18 Jan 12	10.25000 +0.25	10.50	9.50	10.00	67,500
17 Jan 12	10.00000 +0.00	10.00	9.10	10.00	6,221
16 Jan 12	10.00000 +0.50	10.00	9.40	10.00	5,232
13 Jan 12	9.50000 +0.00	9.50	9.13	9.50	490,000
11 Jan 12	9.50000 +0.00	9.50	9.20	9.50	6,400
10 Jan 12	9.50000 +0.00	9.70	9.50	9.50	15,000
09 Jan 12	9.50000 -0.25	9.50	9.00	9.50	20,202
06 Jan 12	9.75000 +0.00	9.75	9.30	9.75	1,800
05 Jan 12	9.75000 +0.00	9.75	9.00	9.75	25,000
04 Jan 12	9.75000 +0.00	10.00	9.75	9.75	29,500
03 Jan 12	9.75000 +0.00	10.00	9.00	9.75	45,000
30 Dec 11	9.75000 +0.00	10.00	9.00	9.75	30,000
29 Dec 11	9.75000 +0.50	10.40	9.35	9.35	32,538
23 Dec 11	9.25000 +0.00	9.25	9.02	9.25	2,750
22 Dec 11	9.25000 +0.00	9.25	9.00	9.25	40,390
21 Dec 11	9.25000 -0.25	9.25	9.00	9.25	25,000
20 Dec 11	9.50000 -0.50	9.65	9.14	9.65	104,683
19 Dec 11	10.00000 +2.50	11.75	7.90	7.90	332,562
14 Dec 11	7.50000 +0.00	7.50	7.15	7.50	8,000
09 Dec 11	7.50000 +0.25	8.28	6.50	7.25	63,934
07 Dec 11	7.25000 -0.25	7.25	7.00	7.25	25,000
06 Dec 11	7.50000 +0.00	7.70	6.50	7.50	70,000
05 Dec 11	7.50000 -0.75	7.75	7.50	7.75	8,503
02 Dec 11	8.25000 +0.00	8.25	6.00	8.25	21,000
30 Nov 11	8.25000 -0.50	8.75	7.60	8.75	31,018
17 Nov 11	8.75000 -0.50	8.75	8.50	8.75	17,300
15 Nov 11	9.25000 +0.50	9.25	8.00	8.75	32,178
14 Nov 11	8.75000 +0.00	8.75	8.02	8.75	9,615
10 Nov 11	8.75000 -0.25	8.75	8.50	8.75	27,925
09 Nov 11	9.00000 +0.00	9.00	8.65	9.00	2,597
08 Nov 11	9.00000 +0.00	9.00	8.65	9.00	5,000
03 Nov 11	9.00000 +0.00	9.00	8.52	9.00	2,124
01 Nov 11	9.00000 +0.00	9.25	9.00	9.00	100
26 Oct 11	9.00000 +0.00	9.10	9.00	9.00	10,824
24 Oct 11	9.00000 -0.25	9.00	9.00	9.00	8,000
20 Oct 11	9.25000 +0.00	9.25	9.07	9.25	7,875
18 Oct 11	9.25000 +0.25	9.25	9.00	9.25	25,000
17 Oct 11	9.00000 +0.00	9.29	9.00	9.00	33,750
13 Oct 11	9.00000 +0.25	9.00	8.94	8.94	11,000
12 Oct 11	8.75000 -0.50	9.00	8.75	9.00	6,250
11 Oct 11	9.25000 +0.00	9.25	9.00	9.25	10,000
10 Oct 11	9.25000 +0.00	9.25	9.00	9.25	30,151
07 Oct 11	9.25000 -2.00	9.25	9.00	9.25	13,500
06 Oct 11	11.25000 +0.00	11.25	10.00	11.25	15,000
03 Oct 11	11.25000 +0.00	11.25	10.00	11.25	9,870
30 Sep 11	11.25000 +0.00	11.25	10.13	11.25	320,000
29 Sep 11	11.25000 +0.00	11.50	11.25	11.25	700
28 Sep 11	11.25000 -0.25	11.25	10.50	11.25	14,350
26 Sep 11	11.50000 +0.00	11.75	10.62	11.50	44,600
21 Sep 11	11.50000 +0.50	11.55	11.50	11.50	37,500
20 Sep 11	11.00000 +0.00	11.38	11.00	11.00	85,000
19 Sep 11	11.00000 -2.00	12.40	10.50	12.40	87,188
08 Sep 11	13.00000 +0.00	13.00	12.80	13.00	3,692
07 Sep 11	13.00000 +0.00	13.00	12.50	13.00	23,077
06 Sep 11	13.00000 -1.50	13.00	12.00	13.00	73,500
05 Sep 11	14.50000 +0.00	14.50	13.30	14.50	80
31 Aug 11	14.50000 +0.50	15.70	14.50	14.50	3,723
25 Aug 11	14.00000 -0.50	14.00	13.00	14.00	6,250
24 Aug 11	14.50000 +0.00	14.50	13.00	14.50	10,000
19 Aug 11	14.50000 -0.50	15.67	14.20	15.00	12,000
12 Aug 11	15.00000 +0.25	15.50	13.55	14.75	11,397
11 Aug 11	14.75000 +0.75	14.75	13.05	14.00	300
10 Aug 11	14.00000 +0.00	14.50	14.00	14.00	2,000
05 Aug 11	14.00000 -0.50	14.00	13.05	14.00	7,500
04 Aug 11	14.50000 +0.00	15.00	14.50	14.50	20,705
01 Aug 11	14.50000 -0.50	14.50	14.32	14.50	3,000
29 Jul 11	15.00000 +0.00	15.00	14.25	15.00	24,000
28 Jul 11	15.00000 +0.00	15.00	14.30	15.00	3,593
27 Jul 11	15.00000 +0.50	15.00	14.00	14.50	80,096
26 Jul 11	14.50000 +0.00	15.00	14.00	14.50	69,067
22 Jul 11	14.50000 +0.00	15.00	14.05	14.50	18,365
20 Jul 11	14.50000 +0.00	14.50	14.22	14.50	4,400
19 Jul 11	14.50000 +0.00	14.50	14.11	14.50	4,333
18 Jul 11	14.50000 +0.00	14.50	14.25	14.50	1,447
15 Jul 11	14.50000 +0.50	15.00	14.00	14.00	35,975
06 Jul 11	14.00000 +0.00	14.00	13.31	14.00	10,000
05 Jul 11	14.00000 +0.00	15.00	13.31	14.00	13,650
01 Jul 11	14.00000 +0.00	14.50	13.31	14.00	50,708
30 Jun 11	14.00000 +0.00	14.00	12.50	14.00	52,000
27 Jun 11	14.00000 -0.50	14.75	13.00	14.00	13,944
23 Jun 11	14.50000 -0.25	14.75	14.00	14.75	200,000
22 Jun 11	14.75000 -0.25	15.00	14.35	14.75	29,883
15 Jun 11	15.00000 +0.00	15.00	14.01	15.00	11,000
14 Jun 11	15.00000 +0.00	15.00	14.00	15.00	7,100
13 Jun 11	15.00000 +0.00	15.00	14.01	15.00	1,547
10 Jun 11	15.00000 -0.25	15.50	14.00	15.25	9,525
09 Jun 11	15.25000 +0.00	16.00	15.25	15.25	5,000
08 Jun 11	15.25000 -0.50	16.00	15.07	15.75	41,500
06 Jun 11	15.75000 +0.00	15.75	15.00	15.75	2,279
02 Jun 11	15.75000 +0.00	16.35	15.75	15.75	3,000
31 May 11	15.75000 -0.25	16.00	15.25	16.00	21,875
27 May 11	16.00000 -0.50	16.00	15.25	16.00	513
26 May 11	16.50000 +0.00	16.50	15.01	16.50	118,050
24 May 11	16.50000 +0.00	16.50	15.30	16.50	500
23 May 11	16.50000 +0.00	16.50	15.50	16.50	11,700
20 May 11	16.50000 +0.00	16.50	16.00	16.50	1,989
18 May 11	16.50000 +0.00	16.50	16.00	16.50	5,153
17 May 11	16.50000 +0.00	16.75	15.75	16.50	25,863
12 May 11	16.50000 +0.00	16.50	16.00	16.50	15,000
11 May 11	16.50000 +0.00	16.75	15.75	16.50	920
10 May 11	16.50000 +0.00	16.50	15.75	16.50	1,023
09 May 11	16.50000 +0.00	16.75	16.50	16.50	6,000
05 May 11	16.50000 +0.00	16.50	15.50	16.50	3,446
03 May 11	16.50000 -1.00	17.25	15.00	17.25	37,175
28 Apr 11	17.50000 +0.00	18.25	17.50	17.50	2,000
27 Apr 11	17.50000 -0.50	17.50	17.00	17.50	25,000
20 Apr 11	18.00000 +0.50	18.00	17.60	17.60	7,000
19 Apr 11	17.50000 -0.50	17.50	17.00	17.50	12,625
18 Apr 11	18.00000 +0.00	18.50	18.00	18.00	10,000
15 Apr 11	18.00000 +0.00	18.00	17.05	18.00	7,000
13 Apr 11	18.00000 +0.00	18.00	17.10	18.00	3,500
12 Apr 11	18.00000 +0.00	18.40	17.10	18.00	2,802
11 Apr 11	18.00000 +0.00	18.35	18.00	18.35	15,000
06 Apr 11	18.00000 +0.00	18.40	18.00	18.00	10,000
05 Apr 11	18.00000 -0.75	18.00	17.00	18.00	43,500
01 Apr 11	18.75000 +0.00	19.00	17.50	18.75	34,725
31 Mar 11	18.75000 -0.75	19.50	17.55	19.50	140,446
30 Mar 11	19.50000 +0.00	19.50	18.00	19.50	81,110
29 Mar 11	19.50000 +0.00	19.50	18.00	19.50	10,000
28 Mar 11	19.50000 -0.50	19.50	19.00	19.50	3,308
25 Mar 11	20.00000 -0.50	20.50	19.00	20.00	62,000
23 Mar 11	20.50000 +0.00	21.00	19.15	20.50	4,802
21 Mar 11	20.50000 +0.00	21.00	20.50	20.50	4,000
16 Mar 11	20.50000 +0.00	20.50	19.15	20.50	680
15 Mar 11	20.50000 -1.00	20.50	20.00	20.50	5,000
14 Mar 11	21.50000 +0.00	22.00	20.00	21.50	24,770
11 Mar 11	21.50000 -0.50	22.50	21.10	22.00	27,770
10 Mar 11	22.00000 -0.50	24.00	21.00	22.50	189,750
09 Mar 11	22.50000 +0.00	23.90	22.50	22.50	9,000
08 Mar 11	22.50000 +0.00	23.50	21.10	22.50	32,400
07 Mar 11	22.50000 +0.00	23.90	21.50	22.50	17,817
04 Mar 11	22.50000 -1.00	25.00	22.00	23.50	14,350
03 Mar 11	23.50000 +1.50	25.50	23.00	23.00	139,000
02 Mar 11	22.00000 +0.00	23.16	20.48	22.00	15,000
01 Mar 11	22.00000 +2.00	23.90	20.90	20.90	50,698
28 Feb 11	20.00000 +1.50	20.00	17.00	18.50	32,500
25 Feb 11	18.50000 +0.00	19.00	18.00	18.50	24,000
22 Feb 11	18.50000 -1.00	18.50	18.00	18.50	21,088
21 Feb 11	19.50000 +0.00	19.50	18.10	19.50	12,755
17 Feb 11	19.50000 +1.00	19.50	19.25	19.25	25,000
16 Feb 11	18.50000 -1.00	18.50	16.00	18.50	42,000
15 Feb 11	19.50000 +0.00	20.52	18.21	19.00	9,349
14 Feb 11	19.50000 +0.50	19.50	18.00	19.50	20,750
09 Feb 11	19.00000 +0.00	20.00	19.00	20.00	50,000
08 Feb 11	19.00000 +1.00	19.00	17.13	17.25	114,770
03 Feb 11	18.00000 -0.50	19.80	16.00	17.21	5,083
02 Feb 11	18.50000 +0.00	18.50	17.00	17.00	16,799
01 Feb 11	18.50000 +0.00	19.00	17.15	19.00	11,700
27 Jan 11	18.50000 +0.00	18.50	17.00	17.00	3,799
26 Jan 11	18.50000 +0.00	18.50	17.00	17.00	1,306
25 Jan 11	18.50000 -1.50	18.50	18.00	18.00	45,000
14 Jan 11	20.00000 +0.00	20.00	20.00	20.00	7,300
13 Jan 11	20.00000 +0.00	20.00	20.00	20.00	3,650
12 Jan 11	20.00000 +0.00	20.00	18.50	18.50	2,070
10 Jan 11	20.00000 +0.00	21.75	20.00	21.75	1,000
06 Jan 11	20.00000 +0.00	21.75	20.00	21.75	500
05 Jan 11	20.00000 +0.50	21.00	20.00	21.00	20,000
04 Jan 11	19.50000 +0.00	19.50	17.25	17.25	1,100
30 Dec 10	19.50000 +0.00	19.50	17.50	17.50	4,003
24 Dec 10	19.50000 +1.00	20.00	19.50	20.00	25,000
23 Dec 10	18.50000 +0.00	18.50	17.50	18.50	21,375
20 Dec 10	18.50000 +0.00	18.50	17.00	17.00	1,500
17 Dec 10	18.50000 +0.50	19.70	18.50	19.70	10,000
14 Dec 10	18.00000 +0.00	19.00	18.00	19.00	5,000
13 Dec 10	18.00000 +0.00	18.00	16.50	16.50	29,000
10 Dec 10	18.00000 +0.50	18.00	16.00	16.00	2,319
09 Dec 10	17.50000 +0.00	17.50	17.50	17.50	25,000
07 Dec 10	17.50000 +0.00	17.50	15.00	15.00	1,479
03 Dec 10	17.50000 +0.00	17.50	15.00	15.00	4,306
02 Dec 10	17.50000 +0.00	17.50	17.00	17.00	44,400
01 Dec 10	17.50000 +0.00	18.50	15.00	18.50	14,600
25 Nov 10	17.50000 +0.50	17.50	17.00	17.00	25,000
24 Nov 10	17.00000 -1.50	17.00	16.00	17.00	14,150
23 Nov 10	18.50000 +0.00	18.50	17.00	17.00	4,627
15 Nov 10	18.50000 +0.00	19.31	18.50	19.31	519
08 Nov 10	18.50000 +0.00	18.50	17.20	17.20	7,500
05 Nov 10	18.50000 +0.00	19.00	18.50	19.00	5,000
04 Nov 10	18.50000 +0.00	19.25	18.50	19.25	5,104
02 Nov 10	18.50000 +0.00	18.50	17.00	17.00	2,632
29 Oct 10	18.50000 +0.00	18.50	17.00	17.00	6,250
28 Oct 10	18.50000 +0.00	18.50	17.00	17.00	1,000
27 Oct 10	18.50000 -0.50	19.00	16.00	16.00	49,750
26 Oct 10	19.00000 +0.00	19.00	18.00	18.00	11,800
21 Oct 10	19.00000 +0.00	19.00	19.00	19.00	10,000
20 Oct 10	19.00000 -2.50	19.00	17.00	17.00	34,043
19 Oct 10	21.50000 +0.00	21.50	20.10	20.10	2,069
18 Oct 10	21.50000 +0.00	21.50	20.00	20.00	1,700
14 Oct 10	21.50000 +0.00	21.50	20.00	20.00	405
13 Oct 10	21.50000 -1.00	21.50	20.00	20.00	6,250
11 Oct 10	22.50000 +0.00	23.00	22.50	23.00	17,043
08 Oct 10	22.50000 +0.00	22.50	22.00	22.00	50,000
06 Oct 10	22.50000 +0.00	23.25	22.50	23.25	1,014
05 Oct 10	22.50000 +0.00	23.25	20.00	20.00	20,438
04 Oct 10	22.50000 -0.50	22.50	21.00	21.00	8,500
01 Oct 10	23.00000 +0.00	25.00	21.40	25.00	31,960
30 Sep 10	23.00000 +4.50	23.00	18.00	18.00	778
21 Sep 10	18.50000 +4.00	18.50	18.00	18.00	40,000
17 Sep 10	14.50000 +0.00	14.75	14.00	14.75	58,870
16 Sep 10	14.50000 -0.50	14.75	13.13	14.00	247,900
14 Sep 10	15.00000 +0.00	15.00	14.00	14.00	10,000
13 Sep 10	15.00000 -1.00	15.00	14.00	14.00	15,000
09 Sep 10	16.00000 +0.00	16.00	14.50	14.50	2,513
07 Sep 10	16.00000 +0.00	16.60	14.00	16.60	17,000
06 Sep 10	16.00000 +0.00	16.00	14.25	14.25	100,000
03 Sep 10	16.00000 -0.50	16.00	14.00	14.00	52,500
02 Sep 10	16.50000 -0.50	16.50	15.00	16.00	28,500
01 Sep 10	17.00000 -1.50	17.40	16.25	17.40	8,000
27 Aug 10	18.50000 +0.00	18.50	17.00	17.00	15,500
26 Aug 10	18.50000 +0.00	18.50	16.00	16.00	4,300
19 Aug 10	18.50000 +0.00	18.50	15.50	15.50	25,000
18 Aug 10	18.50000 +0.00	18.50	17.00	17.00	5,000
10 Aug 10	18.50000 +0.00	18.50	17.96	17.96	10,000
09 Aug 10	18.50000 +0.00	18.65	16.50	18.65	67,196
06 Aug 10	18.50000 +0.25	18.50	17.00	17.00	25,000
05 Aug 10	18.25000 +0.00	18.40	18.25	18.40	24,270
04 Aug 10	18.25000 -0.50	18.75	17.50	18.75	33,107
03 Aug 10	18.75000 +0.00	19.00	18.75	19.00	23,268
02 Aug 10	18.75000 +0.00	18.75	17.75	17.75	11,500
30 Jul 10	18.75000 +0.00	18.75	17.75	17.75	1,306
29 Jul 10	18.75000 -1.00	19.00	17.95	17.95	30,000
28 Jul 10	19.75000 -1.75	20.00	17.95	18.50	19,806
26 Jul 10	21.50000 +0.00	21.50	20.00	20.25	8,750
20 Jul 10	21.50000 +0.00	22.10	21.50	22.10	20,000
16 Jul 10	21.50000 +0.00	21.50	20.00	20.00	29,500
14 Jul 10	21.50000 +0.00	21.50	20.00	20.00	9,000
13 Jul 10	21.50000 -1.00	21.50	20.00	20.00	30,000
09 Jul 10	22.50000 +0.00	23.50	22.50	23.50	100
01 Jul 10	22.50000 +1.50	22.50	19.00	20.50	182,000
30 Jun 10	21.00000 +0.00	21.00	20.00	20.00	2,614
29 Jun 10	21.00000 +0.00	21.00	19.00	19.00	16,000
28 Jun 10	21.00000 +0.00	21.00	21.00	21.00	41,219
24 Jun 10	21.00000 -0.50	21.00	20.00	20.00	640
21 Jun 10	21.50000 -0.50	21.50	20.00	20.00	10,500
18 Jun 10	22.00000 +0.00	22.00	20.00	20.00	6,000
17 Jun 10	22.00000 +0.00	22.00	20.00	20.00	27,069
15 Jun 10	22.00000 +0.00	22.67	22.00	22.67	360
14 Jun 10	22.00000 -1.50	22.67	20.00	21.00	30,886
09 Jun 10	23.50000 +0.00	23.50	23.00	23.50	11,250
08 Jun 10	23.50000 -0.50	23.50	21.00	23.00	25,200
07 Jun 10	24.00000 +0.00	24.07	24.00	24.07	20,000
04 Jun 10	24.00000 -1.50	24.00	24.00	24.00	21,319
03 Jun 10	25.50000 +0.00	25.50	25.00	25.00	40,000
27 May 10	25.50000 +0.50	25.50	24.15	24.15	28,500
24 May 10	25.00000 +0.00	25.00	23.20	23.20	405
19 May 10	25.00000 +0.00	25.00	23.10	23.10	30,000
18 May 10	25.00000 +0.00	25.00	23.20	23.60	25,933
17 May 10	25.00000 +0.00	25.00	23.00	23.00	3,500
14 May 10	25.00000 +0.50	26.00	23.60	26.00	120,000
13 May 10	24.50000 +1.50	24.90	22.78	22.78	52,500
11 May 10	23.00000 -1.00	23.20	21.25	23.00	83,100
07 May 10	24.00000 -1.50	24.40	23.00	24.10	28,804
06 May 10	25.50000 -0.50	25.50	22.00	25.00	176,000
05 May 10	26.00000 -0.50	26.00	24.00	25.00	7,610
04 May 10	26.50000 -1.00	27.50	25.00	25.00	39,930
28 Apr 10	27.50000 -0.50	27.50	25.00	25.00	10,000
27 Apr 10	28.00000 +0.00	28.00	26.00	26.00	1,435
26 Apr 10	28.00000 +0.50	28.00	26.00	27.92	44,950
23 Apr 10	27.50000 -1.00	27.92	26.00	26.00	14,370
22 Apr 10	28.50000 +0.00	28.50	27.00	27.00	10,088
21 Apr 10	28.50000 +0.00	28.50	27.00	27.00	3,383
19 Apr 10	28.50000 +0.00	28.50	27.00	27.00	30,400
16 Apr 10	28.50000 +0.50	29.00	27.00	27.00	55,100
15 Apr 10	28.00000 +0.00	29.00	26.00	29.00	6,706
13 Apr 10	28.00000 -1.50	28.00	26.00	26.00	32,275
12 Apr 10	29.50000 +0.00	29.50	28.00	28.00	8,203
09 Apr 10	29.50000 +0.50	29.80	29.50	29.80	16,884
08 Apr 10	29.00000 -1.00	29.00	28.00	29.00	40,250
06 Apr 10	30.00000 -0.50	30.40	28.00	28.00	18,227
31 Mar 10	30.50000 +0.00	30.50	28.00	28.50	11,557
30 Mar 10	30.50000 +0.00	30.50	27.00	29.00	54,500
29 Mar 10	30.50000 -1.50	30.60	28.00	30.60	99,000
26 Mar 10	32.00000 +0.50	32.33	31.00	32.33	20,617
25 Mar 10	31.50000 +0.00	32.50	31.00	31.00	15,805
24 Mar 10	31.50000 +0.00	32.50	31.50	32.50	35,000
23 Mar 10	31.50000 +2.50	33.00	31.00	31.00	75,000
22 Mar 10	29.00000 +0.50	30.00	27.00	27.00	71,900
19 Mar 10	28.50000 -0.50	28.50	27.00	27.00	3,405
18 Mar 10	29.00000 +0.00	29.00	27.60	27.60	39,340
17 Mar 10	29.00000 +0.00	29.00	27.60	28.00	24,500
15 Mar 10	29.00000 +0.75	29.99	29.00	29.99	10,000
12 Mar 10	28.25000 +0.00	30.00	26.60	26.75	243,635
11 Mar 10	28.25000 +1.00	28.25	26.73	26.73	2,730
10 Mar 10	27.25000 +0.25	27.25	26.73	26.73	14,654
09 Mar 10	27.00000 -2.00	28.00	26.00	26.00	64,500
08 Mar 10	29.00000 -4.00	31.00	27.00	31.00	89,750
05 Mar 10	33.00000 -4.00	36.25	32.00	32.00	134,215
24 Feb 10	37.00000 +0.00	37.00	36.00	36.00	21,000
23 Feb 10	37.00000 +0.00	37.00	36.00	36.00	36,300
19 Feb 10	37.00000 +0.00	37.00	36.00	36.00	40,000
18 Feb 10	37.00000 +0.00	37.00	36.00	36.00	25,350
15 Feb 10	37.00000 +0.00	37.00	37.00	37.00	131
10 Feb 10	37.00000 +0.00	37.00	36.50	36.50	125,000
09 Feb 10	37.00000 +0.00	37.00	36.00	36.00	6,134
08 Feb 10	37.00000 +0.00	37.00	36.00	36.00	85,000
05 Feb 10	37.00000 +0.00	37.00	36.00	36.00	20,175
03 Feb 10	37.00000 +0.00	37.00	36.50	36.50	157,166
02 Feb 10	37.00000 +0.00	37.00	36.50	36.50	20,000
01 Feb 10	37.00000 +0.00	37.00	36.00	36.00	51,647
28 Jan 10	37.00000 +0.00	37.00	36.00	36.00	6,250
27 Jan 10	37.00000 +0.00	37.50	36.00	37.50	43,965
26 Jan 10	37.00000 -3.00	38.00	36.00	36.00	114,440
25 Jan 10	40.00000 +0.00	41.00	40.00	41.00	50,000
19 Jan 10	40.00000 +0.00	40.00	38.00	38.00	3,083
13 Jan 10	40.00000 +0.00	40.20	38.00	38.00	30,288
12 Jan 10	40.00000 +0.00	40.00	38.00	38.00	1,879
08 Jan 10	40.00000 +0.00	40.00	38.00	38.00	23,954
04 Jan 10	40.00000 +0.00	40.00	38.00	38.00	15,060
31 Dec 09	40.00000 +0.00	40.00	38.10	38.10	1,500