FUNDMANAGER.co.uk

Hammond Power Solutions

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	225.06000 -14.50	239.11	224.10	239.11	124,441
19 Oct 26	239.56000 -6.19	249.71	238.04	244.73	37,484
16 Oct 26	245.75000 -11.29	257.18	244.75	257.18	83,488
15 Oct 26	257.04001 -8.99	265.16	250.70	265.16	76,532
14 Oct 26	266.03000 -17.54	282.10	263.09	281.00	78,709
13 Oct 26	283.57001 -24.54	303.36	279.81	303.36	72,800
09 Oct 26	308.10999 +20.97	318.48	287.29	287.29	70,087
08 Oct 26	287.14001 -6.14	292.20	277.00	292.20	56,965
07 Oct 26	293.28000 -4.72	301.26	285.04	294.72	38,266
06 Oct 26	298.00000 -9.12	311.06	295.82	307.13	37,304
05 Oct 26	307.12000 +10.15	307.94	295.50	298.50	43,271
02 Oct 26	296.97000 +8.24	299.05	289.14	289.14	51,469
01 Oct 26	288.73001 +6.31	289.58	280.50	287.86	29,888
30 Sep 26	282.42001 -4.67	287.57	281.22	284.14	24,098
29 Sep 26	287.09000 +6.39	292.22	280.70	280.70	54,696
28 Sep 26	280.70001 +1.48	284.50	275.49	277.77	24,952
25 Sep 26	279.22000 +2.60	286.41	275.00	279.00	47,623
24 Sep 26	276.62000 +2.01	282.67	266.65	272.42	59,000
23 Sep 26	274.60999 -0.57	280.00	270.11	275.01	30,700
22 Sep 26	275.17999 +20.07	282.21	255.25	255.25	60,800
21 Sep 26	255.11000 +8.35	255.20	245.88	248.03	31,199
18 Sep 26	246.75999 +6.46	248.34	238.51	241.26	445,838
17 Sep 26	240.30000 +7.41	246.50	239.00	239.40	29,906
16 Sep 26	232.89000 +1.47	239.53	230.37	234.92	50,147
15 Sep 26	231.42000 -3.04	238.83	230.51	236.78	37,825
14 Sep 26	234.46001 -19.39	253.99	232.51	253.99	75,800
11 Sep 26	253.85001 +6.26	256.45	249.38	249.38	32,578
10 Sep 26	247.59000 +2.69	252.00	243.00	244.00	37,435
09 Sep 26	244.89999 -2.54	249.00	243.72	243.72	55,695
08 Sep 26	247.44000 +5.32	252.88	242.57	242.57	33,199
04 Sep 26	242.12000 +12.26	245.44	229.66	229.66	55,800
03 Sep 26	229.86000 +6.67	236.39	218.99	223.25	53,600
02 Sep 26	223.19000 -1.83	225.97	218.50	225.14	95,100
01 Sep 26	225.02000 -12.94	234.08	222.51	234.08	57,100
31 Aug 26	237.96001 +0.29	242.72	236.74	237.54	20,700
28 Aug 26	237.67000 -8.04	248.27	233.48	248.00	43,900
27 Aug 26	245.71001 +5.35	250.82	240.73	242.67	90,200
26 Aug 26	240.36000 +4.49	242.65	236.10	237.13	29,534
25 Aug 26	235.87000 +4.42	239.26	226.00	226.00	88,615
24 Aug 26	231.45000 -8.24	238.40	225.75	238.40	133,864
21 Aug 26	239.69000 -0.76	240.24	235.85	239.11	23,855
20 Aug 26	240.45000 -0.01	240.81	235.00	238.99	86,712
19 Aug 26	240.46001 -8.78	257.38	230.98	257.38	100,484
18 Aug 26	249.24001 -15.10	262.00	245.26	262.00	58,576
17 Aug 26	264.34000 -1.86	269.01	260.80	269.01	31,365
14 Aug 26	266.20001 -0.23	267.88	262.01	266.43	32,253
13 Aug 26	266.42999 +3.73	271.17	264.18	268.49	25,542
12 Aug 26	262.70001 -7.53	281.02	261.29	271.16	65,306
11 Aug 26	270.23001 +8.83	272.19	261.54	261.54	33,761
10 Aug 26	261.39999 -6.96	270.52	260.01	268.12	73,522
07 Aug 26	268.35999 +6.21	271.88	263.64	266.31	37,973
06 Aug 26	262.14999 -12.58	274.78	260.74	271.50	45,366
05 Aug 26	274.73001 +5.75	278.00	260.85	273.02	76,548
04 Aug 26	268.98001 +18.29	275.01	253.88	253.88	108,586
31 Jul 26	250.69000 -2.01	276.72	235.08	273.00	99,292
30 Jul 26	252.70000 +18.66	256.22	239.83	239.83	167,389
29 Jul 26	234.03999 -7.37	241.35	225.26	241.35	133,863
28 Jul 26	241.41000 -28.51	260.40	241.30	260.13	120,725
27 Jul 26	269.92001 -4.62	276.26	258.00	276.06	60,181
24 Jul 26	274.54001 -16.03	289.41	273.00	289.41	32,832
23 Jul 26	290.57001 -1.00	292.93	285.07	287.09	36,301
22 Jul 26	291.57001 -5.68	297.09	290.03	297.09	31,467
21 Jul 26	297.25000 +15.18	303.60	285.13	285.13	29,419
20 Jul 26	282.07001 +3.17	290.95	279.07	279.07	37,239
17 Jul 26	278.89999 +0.87	287.48	262.00	272.65	59,908
16 Jul 26	278.03000 -27.32	301.15	272.30	301.15	55,166
15 Jul 26	305.35001 +0.69	308.75	291.86	308.75	36,258
14 Jul 26	304.66000 -3.29	315.00	300.21	306.00	35,068
13 Jul 26	307.95001 -4.98	313.38	300.00	310.44	37,527
10 Jul 26	312.92999 +3.69	315.62	304.00	306.78	24,222
09 Jul 26	309.23999 -6.66	322.30	307.31	320.39	66,013
08 Jul 26	315.89999 +1.88	318.94	307.00	308.15	38,745
07 Jul 26	314.01999 -19.97	328.00	305.98	328.00	58,726
06 Jul 26	333.98999 +12.99	337.99	320.51	326.31	45,563
03 Jul 26	321.00000 +13.68	324.16	309.50	309.50	15,489
02 Jul 26	307.32001 -39.89	341.19	302.85	338.94	76,945
30 Jun 26	347.20999 +8.72	351.00	339.63	341.06	54,488
29 Jun 26	338.48999 +13.82	339.99	318.50	325.18	38,243
26 Jun 26	324.67001 +3.14	326.97	308.00	313.31	45,665
25 Jun 26	321.53000 +8.76	325.84	308.01	312.78	129,673
24 Jun 26	312.76999 -22.23	331.43	308.30	331.43	111,928
23 Jun 26	335.00000 -24.85	345.75	325.37	342.00	73,916
22 Jun 26	359.85001 +9.51	365.12	347.06	353.32	81,314
19 Jun 26	350.34000 +10.63	353.50	340.41	340.41	457,388
18 Jun 26	339.70999 +21.23	341.30	318.88	318.88	68,007
17 Jun 26	318.48001 -4.99	324.99	314.30	323.00	40,999
16 Jun 26	323.47000 +12.84	330.00	310.00	310.00	63,870
15 Jun 26	310.63000 +13.63	312.50	299.10	307.66	40,000
12 Jun 26	297.00000 +0.09	307.01	295.00	299.00	50,398
11 Jun 26	296.91000 +6.43	299.10	288.90	291.00	79,597
10 Jun 26	290.48001 -9.40	303.00	288.97	293.15	88,199
09 Jun 26	299.88000 -13.07	317.37	288.80	311.34	98,563
08 Jun 26	312.95001 +12.13	312.95	300.77	305.88	64,577
05 Jun 26	300.82001 -28.28	329.06	294.94	327.35	82,225
04 Jun 26	329.10001 +3.10	331.27	315.99	320.16	42,827
03 Jun 26	326.00000 -3.65	332.44	317.42	325.49	30,857
02 Jun 26	329.64999 +6.75	335.07	316.27	322.90	41,031
01 Jun 26	322.89999 -0.99	328.29	315.13	322.05	30,200
29 May 26	323.89001 -8.39	333.00	313.00	332.47	49,549
28 May 26	332.28000 +31.40	338.60	304.76	304.76	84,130
27 May 26	300.88000 -13.68	316.42	296.85	316.27	44,246
26 May 26	314.56000 +8.15	324.05	310.20	313.09	54,301
25 May 26	306.41000 +6.60	307.53	299.12	304.00	27,420
22 May 26	299.81000 +0.40	302.08	288.98	298.15	51,473
21 May 26	299.41000 +2.44	305.64	290.00	297.78	53,060
20 May 26	296.97000 -6.89	310.00	291.89	306.80	119,543
19 May 26	303.85999 -32.83	330.17	300.70	330.17	111,810
15 May 26	336.69000 -8.31	338.69	326.16	334.98	70,283
14 May 26	345.00000 -2.20	356.80	340.00	352.26	66,216
13 May 26	347.20001 +10.04	350.97	325.76	340.01	53,753
12 May 26	337.16000 +8.21	338.33	319.37	329.84	68,696
11 May 26	328.95001 +17.83	332.25	310.00	310.00	77,572
08 May 26	311.12000 -9.44	324.47	304.16	320.39	96,103
07 May 26	320.56000 +16.08	326.44	307.12	307.23	74,107
06 May 26	304.48001 +14.66	309.88	288.22	300.00	124,048
05 May 26	289.82001 -4.17	299.00	286.69	298.85	80,269
04 May 26	293.98999 +4.38	298.31	284.67	292.50	83,599
01 May 26	289.60999 +0.44	293.34	285.55	289.30	28,447
30 Apr 26	289.17001 +10.01	289.94	280.00	280.16	76,281
29 Apr 26	279.16000 -0.07	282.47	273.71	279.65	67,729
28 Apr 26	279.23001 -0.77	280.82	269.31	280.01	98,338
27 Apr 26	280.00000 +2.27	287.48	273.95	280.00	119,661
24 Apr 26	277.73001 +12.16	280.00	260.71	268.50	110,044
23 Apr 26	265.57001 -3.02	273.51	259.38	263.10	100,586
22 Apr 26	268.59000 +16.42	271.19	255.45	255.45	178,647
21 Apr 26	252.17000 +6.69	257.94	241.65	250.00	153,781
20 Apr 26	245.48000 +19.11	246.04	226.44	228.63	106,412
17 Apr 26	226.37000 +7.20	235.15	222.00	222.76	98,354
16 Apr 26	219.17000 -0.64	225.75	213.34	221.48	97,960
15 Apr 26	219.81000 -22.25	243.35	219.08	240.12	135,403
14 Apr 26	242.06000 -0.01	245.37	235.57	245.00	118,943
13 Apr 26	242.07001 +26.41	246.60	216.27	217.79	237,615
10 Apr 26	215.66000 +0.37	218.79	213.61	218.79	124,000
09 Apr 26	215.28999 +13.29	217.14	200.45	202.71	110,802
08 Apr 26	202.00000 +7.80	209.43	200.54	201.00	137,930
07 Apr 26	194.20000 -16.17	209.00	190.40	208.96	195,400
06 Apr 26	210.37000 +27.94	225.00	182.15	182.15	294,215
02 Apr 26	182.42999 +2.54	185.95	176.28	178.20	109,162
01 Apr 26	179.89000 +4.52	184.50	177.13	177.13	53,569
31 Mar 26	175.37000 +8.20	177.30	170.41	170.46	107,032
30 Mar 26	167.17000 -15.05	184.79	166.36	184.04	98,361
27 Mar 26	182.22000 -3.53	187.50	178.74	184.39	60,847
26 Mar 26	185.75000 -9.01	193.09	184.24	192.79	81,791
25 Mar 26	194.75999 -2.44	203.98	192.70	199.06	85,611
24 Mar 26	197.20000 +5.25	198.82	189.00	190.87	90,651
23 Mar 26	191.95000 -5.72	204.66	186.34	200.89	111,809
20 Mar 26	197.67000 +23.83	205.00	178.99	181.01	237,632
19 Mar 26	173.84000 -11.60	183.97	171.05	183.97	122,900
18 Mar 26	185.44000 -4.68	190.49	182.60	189.74	68,091
17 Mar 26	190.12000 +6.85	190.99	184.51	185.41	43,974
16 Mar 26	183.27000 -0.14	185.96	181.25	182.63	47,600
13 Mar 26	183.41000 -0.32	186.70	181.58	185.84	57,309
12 Mar 26	183.73000 -7.94	190.80	182.60	190.80	45,958
11 Mar 26	191.67000 +0.55	196.77	189.38	192.22	92,318
10 Mar 26	191.12000 +1.81	196.29	185.35	188.83	61,577
09 Mar 26	189.31000 -0.38	190.45	183.59	185.01	94,222
06 Mar 26	189.69000 +1.69	194.69	180.06	184.37	88,400
05 Mar 26	188.00000 +4.83	191.62	182.12	183.70	92,600
04 Mar 26	183.17000 -4.00	190.78	182.59	186.94	60,600
03 Mar 26	187.17000 -12.28	200.99	181.78	196.87	97,100
02 Mar 26	199.45000 +3.14	202.08	192.77	194.60	77,800
27 Feb 26	196.31000 -1.88	199.00	194.46	194.46	73,400
26 Feb 26	198.19000 -2.02	202.95	194.14	201.48	99,700
25 Feb 26	200.21001 -0.33	205.01	197.32	205.00	84,300
24 Feb 26	200.53999 -2.75	209.33	197.48	203.18	67,800
23 Feb 26	203.28999 -10.90	215.00	198.65	214.06	123,400
20 Feb 26	214.19000 +4.78	214.98	205.13	209.48	89,200
19 Feb 26	209.41000 +5.30	209.41	203.79	205.01	93,200
18 Feb 26	204.11000 +3.26	208.77	201.00	202.81	128,300
17 Feb 26	200.85001 -10.04	215.00	191.86	215.00	149,200
13 Feb 26	210.89000 +9.75	211.04	197.44	202.99	87,500
12 Feb 26	201.14000 -7.91	210.74	200.07	208.93	93,300
11 Feb 26	209.05000 +9.25	209.49	197.63	200.00	116,500
10 Feb 26	199.80000 +0.16	200.00	195.98	199.90	43,800
09 Feb 26	199.64000 +2.05	201.00	194.74	197.51	44,300
06 Feb 26	197.59000 +11.63	201.00	186.07	186.07	52,000
05 Feb 26	185.96001 -1.92	188.46	183.67	183.94	51,700
04 Feb 26	187.88000 -3.16	196.73	181.25	196.73	81,100
03 Feb 26	191.03999 +7.29	191.47	185.00	185.47	62,000
02 Feb 26	183.75000 +4.19	187.81	177.43	177.43	45,300
30 Jan 26	179.56000 +0.06	182.64	174.23	176.33	71,400
29 Jan 26	179.50000 -1.48	181.24	170.75	181.00	80,100
28 Jan 26	180.98000 +7.01	185.03	173.00	175.36	129,500
27 Jan 26	173.97000 +6.89	176.40	164.60	165.09	73,300
26 Jan 26	167.08000 -1.03	169.98	163.80	168.38	54,400
23 Jan 26	168.11000 +7.59	173.27	160.35	162.34	70,400
22 Jan 26	160.52000 +1.33	162.02	157.41	159.28	44,600
21 Jan 26	159.19000 +3.84	160.63	150.56	154.88	61,900
20 Jan 26	155.35001 -3.18	158.84	153.08	157.30	55,400
19 Jan 26	158.53000 +0.39	158.82	155.00	157.62	27,000
16 Jan 26	158.14000 -2.04	164.00	156.62	161.11	55,900
15 Jan 26	160.17999 -1.73	166.66	157.26	162.74	79,300
14 Jan 26	161.91000 -4.74	167.54	159.46	167.54	46,400
13 Jan 26	166.64999 +2.96	169.55	164.50	165.92	58,200
12 Jan 26	163.69000 -1.43	164.65	161.13	164.65	30,800
09 Jan 26	165.12000 +3.84	166.26	162.58	163.29	32,800
08 Jan 26	161.28000 -4.88	166.25	160.36	166.16	58,800
07 Jan 26	166.16000 +0.12	168.71	164.61	166.25	35,600
06 Jan 26	166.03999 -0.77	167.77	164.75	165.91	18,600
05 Jan 26	166.81000 +4.31	167.60	163.31	163.31	50,300
02 Jan 26	162.50000 +3.02	162.89	158.80	160.05	34,000
31 Dec 25	159.48000 -0.83	161.22	158.45	160.40	23,300
30 Dec 25	160.31000 +0.02	162.16	160.25	161.00	38,700
29 Dec 25	160.28999 -0.21	164.41	159.98	160.51	16,400
24 Dec 25	160.50000 -0.01	160.96	158.65	160.13	8,300
23 Dec 25	160.50999 -0.37	163.00	158.46	162.60	55,000
22 Dec 25	160.88000 -3.25	167.86	160.52	164.22	34,100
19 Dec 25	164.13000 +5.36	164.80	160.00	160.00	58,000
18 Dec 25	158.77000 -5.23	167.00	158.42	165.00	44,600
17 Dec 25	164.00000 -8.03	172.88	161.31	172.03	102,600
16 Dec 25	172.03000 -2.50	176.19	170.25	173.55	24,200
15 Dec 25	174.53000 -1.23	177.20	173.82	177.20	34,100
12 Dec 25	175.75999 -4.73	180.18	174.27	180.18	33,800
11 Dec 25	180.49001 +2.62	181.06	174.14	176.40	37,800
10 Dec 25	177.87000 +0.36	179.30	171.39	178.22	52,300
09 Dec 25	177.50999 +3.64	179.00	174.02	174.87	38,057
08 Dec 25	173.87000 +2.48	178.50	171.11	174.25	40,114
05 Dec 25	171.39000 -1.03	173.99	168.56	173.99	38,832
04 Dec 25	172.42000 +1.52	173.76	170.99	171.17	32,099
03 Dec 25	170.89999 +1.38	171.27	168.90	171.18	16,124
02 Dec 25	169.52000 +0.55	172.37	168.67	169.94	28,047
01 Dec 25	168.97000 -4.46	171.59	166.00	171.59	42,139
28 Nov 25	173.42999 +1.21	173.84	170.68	171.27	29,115
27 Nov 25	172.22000 +2.99	172.29	169.99	170.99	11,112
26 Nov 25	169.23000 +3.32	169.80	165.72	167.76	41,072
25 Nov 25	165.91000 +5.16	166.71	158.99	160.02	42,396
24 Nov 25	160.75000 +5.82	162.18	154.52	156.01	47,400
21 Nov 25	154.92999 -3.98	159.78	153.49	159.78	59,074
20 Nov 25	158.91000 -8.77	178.00	158.75	172.75	138,115
19 Nov 25	167.67999 +2.84	168.22	164.84	164.84	75,783
18 Nov 25	164.84000 +10.34	165.31	152.61	153.85	97,114
17 Nov 25	154.50000 -10.16	165.21	152.59	162.89	86,544
14 Nov 25	164.66000 +0.95	166.76	158.00	161.33	76,804
13 Nov 25	163.71001 -15.51	177.21	163.53	177.21	110,793
12 Nov 25	179.22000 +0.75	182.00	176.48	179.47	28,979
11 Nov 25	178.47000 -2.41	183.79	174.49	179.99	77,815
10 Nov 25	180.88000 -3.35	188.85	180.68	187.88	67,540
07 Nov 25	184.23000 -4.56	187.51	179.60	186.93	85,415
06 Nov 25	188.78999 -19.34	207.69	187.13	207.69	117,878
05 Nov 25	208.13000 +4.10	211.00	203.04	204.15	98,034
04 Nov 25	204.03000 -10.97	214.24	201.14	214.12	129,131
03 Nov 25	215.00000 +1.00	217.46	211.33	211.33	81,128
31 Oct 25	214.00000 +8.50	215.49	205.50	205.50	156,460
30 Oct 25	205.50000 +2.95	206.86	200.35	200.35	51,605
29 Oct 25	202.55000 -0.84	205.61	200.01	202.28	114,341
28 Oct 25	203.39000 +18.83	204.59	180.18	180.18	190,178
27 Oct 25	184.56000 +5.04	189.89	179.52	179.52	160,786
24 Oct 25	179.52000 +38.69	190.51	145.73	145.73	457,940
23 Oct 25	140.83000 +3.82	142.90	137.00	137.00	53,758
22 Oct 25	137.00999 -0.90	138.74	132.49	137.07	64,187
21 Oct 25	137.91000 -1.49	139.40	136.35	139.31	31,137
20 Oct 25	139.39999 +0.48	141.20	138.28	140.00	38,249
17 Oct 25	138.92000 -0.83	139.48	135.89	138.99	30,616
16 Oct 25	139.75000 +0.19	141.61	138.48	139.63	38,320
15 Oct 25	139.56000 +0.22	141.32	136.02	140.00	49,382
14 Oct 25	139.34000 +11.97	139.50	128.43	129.00	154,241
10 Oct 25	127.37000 -8.16	136.04	127.17	136.04	52,700
09 Oct 25	135.53000 +2.75	135.54	131.03	133.19	38,708
08 Oct 25	132.78000 +6.62	132.79	126.50	126.87	27,084
07 Oct 25	126.16000 -8.32	136.10	125.87	135.00	33,451
06 Oct 25	134.48000 +7.88	135.00	126.76	126.76	57,898
03 Oct 25	126.60000 +0.90	127.31	125.67	125.77	43,547
02 Oct 25	125.70000 -0.10	127.05	123.22	127.05	34,177
01 Oct 25	125.80000 +2.34	126.40	122.11	123.04	41,879
30 Sep 25	123.46000 +0.97	124.16	121.13	124.07	25,999
29 Sep 25	122.49000 +0.91	123.18	121.63	122.25	10,117
26 Sep 25	121.58000 -0.70	124.00	121.16	122.83	26,756
25 Sep 25	122.28000 +0.31	122.71	119.59	121.74	20,413
24 Sep 25	121.97000 +4.55	122.82	118.14	118.14	65,222
23 Sep 25	117.42000 -1.59	119.32	116.01	118.00	28,743
22 Sep 25	119.01000 +2.71	119.74	114.93	116.30	31,766
19 Sep 25	116.30000 -0.68	117.31	115.83	116.93	34,105
18 Sep 25	116.98000 +0.64	117.98	115.35	116.24	31,339
17 Sep 25	116.34000 +2.61	117.98	113.43	113.66	42,107
16 Sep 25	113.73000 -0.35	114.50	111.62	114.50	28,922
15 Sep 25	114.08000 +1.06	115.34	112.13	113.00	64,055
12 Sep 25	113.02000 +0.44	114.18	111.23	112.66	61,162
11 Sep 25	112.58000 -5.55	119.13	111.09	118.31	99,316
10 Sep 25	118.13000 -4.15	127.07	117.82	123.00	65,917
09 Sep 25	122.28000 -0.25	123.29	122.11	122.80	24,424
08 Sep 25	122.53000 +1.01	122.97	119.90	121.06	16,267
05 Sep 25	121.52000 +0.48	122.99	118.79	121.94	19,247
04 Sep 25	121.04000 +1.82	121.04	118.94	119.59	15,212
03 Sep 25	119.22000 +1.02	121.26	117.01	117.99	35,668
02 Sep 25	118.20000 -0.12	118.90	117.04	118.30	24,589
29 Aug 25	118.32000 -0.04	119.03	117.09	118.99	20,443
28 Aug 25	118.36000 +0.84	118.44	116.78	117.53	24,508
27 Aug 25	117.52000 -0.39	118.22	116.67	117.62	24,142
26 Aug 25	117.91000 -0.18	119.60	117.07	119.34	36,370
25 Aug 25	118.09000 -1.79	120.94	117.17	120.94	28,628
22 Aug 25	119.88000 +2.76	120.72	117.35	117.60	75,054
21 Aug 25	117.12000 -7.78	124.42	116.00	123.63	146,324
20 Aug 25	124.90000 -1.43	126.76	123.66	126.76	75,603
19 Aug 25	126.33000 -2.60	129.12	125.77	129.12	15,485
18 Aug 25	128.92999 +1.89	129.69	125.50	127.94	30,131
15 Aug 25	127.04000 -0.67	127.71	125.50	127.71	38,726
14 Aug 25	127.71000 -4.47	131.43	126.21	131.43	21,820
13 Aug 25	132.17999 -0.08	132.90	131.04	132.90	24,192
12 Aug 25	132.25999 +3.24	132.86	128.68	129.40	35,264
11 Aug 25	129.02000 -3.50	133.19	127.30	133.19	57,700
08 Aug 25	132.52000 +0.52	133.10	130.00	133.10	37,241
07 Aug 25	132.00000 +5.18	132.10	127.73	127.93	39,570
06 Aug 25	126.82000 -0.49	127.76	126.00	127.30	35,132
05 Aug 25	127.31000 +3.10	128.50	120.06	120.06	40,942
01 Aug 25	124.21000 +0.27	126.20	118.74	122.87	38,697
31 Jul 25	123.94000 +3.38	124.54	121.59	121.64	53,203
30 Jul 25	120.56000 +3.65	121.68	116.56	116.56	64,721
29 Jul 25	116.91000 -1.78	118.24	114.54	118.24	67,205
28 Jul 25	118.69000 +3.12	118.96	112.71	115.58	141,332
25 Jul 25	115.57000 -24.10	128.24	115.35	128.24	406,890
24 Jul 25	139.67000 +0.13	141.50	136.50	139.00	77,705
23 Jul 25	139.53999 +7.53	139.90	132.02	132.95	94,408
22 Jul 25	132.00999 +2.07	132.37	127.55	129.94	35,215
21 Jul 25	129.94000 +3.74	130.57	126.23	126.23	31,532
18 Jul 25	126.20000 -0.94	127.91	125.00	126.73	27,456
17 Jul 25	127.14000 +7.54	128.05	119.61	119.61	42,102
16 Jul 25	119.60000 +0.94	119.61	115.56	118.60	32,679
15 Jul 25	118.66000 -0.80	120.18	118.60	120.02	19,966
14 Jul 25	119.46000 +0.47	120.30	116.15	118.08	37,035
11 Jul 25	118.99000 -8.39	127.00	117.20	127.00	72,365
10 Jul 25	127.38000 -1.70	130.24	127.00	129.09	19,990
09 Jul 25	129.08000 -0.68	131.83	128.77	131.83	22,169
08 Jul 25	129.75999 +2.76	130.79	126.47	127.17	56,413
07 Jul 25	127.00000 -0.50	127.72	125.38	126.30	34,153
04 Jul 25	127.50000 +1.61	128.54	125.11	125.33	23,484
03 Jul 25	125.89000 +2.13	127.99	124.28	125.00	54,193
02 Jul 25	123.76000 -1.67	126.05	123.00	123.30	48,341
30 Jun 25	125.43000 +5.43	126.00	120.68	120.68	64,378
27 Jun 25	120.00000 -0.36	123.00	117.22	120.40	65,951
26 Jun 25	120.36000 +2.99	120.45	116.56	116.56	18,867
25 Jun 25	117.37000 +0.20	119.53	116.45	116.85	29,910
24 Jun 25	117.17000 +2.44	118.34	114.00	114.00	23,251
23 Jun 25	114.73000 +0.49	115.01	112.21	113.09	29,923
20 Jun 25	114.24000 -0.53	114.88	112.67	113.60	17,940
19 Jun 25	114.77000 +1.97	115.31	112.83	113.07	11,468
18 Jun 25	112.80000 -0.70	115.64	112.54	112.91	32,077
17 Jun 25	113.50000 -1.83	116.75	113.03	115.33	19,378
16 Jun 25	115.33000 +1.47	118.08	112.72	112.72	45,650
13 Jun 25	113.86000 +1.76	115.40	111.24	112.01	33,691
12 Jun 25	112.10000 +0.76	114.29	110.93	112.01	19,802
11 Jun 25	111.34000 +2.55	112.42	109.10	109.97	37,655
10 Jun 25	108.79000 -1.96	111.52	107.25	110.38	29,642
09 Jun 25	110.75000 +0.33	111.67	108.92	111.40	30,667
06 Jun 25	110.42000 +2.28	110.78	107.80	108.14	26,399
05 Jun 25	108.14000 +3.39	108.68	104.20	105.00	38,252
04 Jun 25	104.75000 +3.03	105.22	101.51	102.26	32,571
03 Jun 25	101.72000 +1.70	102.11	98.82	100.00	45,944
02 Jun 25	100.02000 +0.99	100.21	96.96	99.09	20,480
30 May 25	99.03000 -1.22	100.74	97.64	100.74	36,998
29 May 25	100.25000 -0.53	101.99	100.01	101.99	16,062
28 May 25	100.78000 -0.74	102.26	100.37	101.75	21,865
27 May 25	101.52000 +3.36	102.14	97.52	99.71	27,331
26 May 25	98.16000 +1.16	98.50	96.73	97.03	10,360
23 May 25	97.00000 -1.93	99.08	96.25	98.49	31,881
22 May 25	98.93000 +0.97	99.40	96.00	97.54	27,962
21 May 25	97.96000 -3.79	103.98	97.72	101.73	41,590
20 May 25	101.75000 +0.23	102.94	100.04	101.76	26,675
16 May 25	101.52000 +1.36	102.06	99.50	100.04	16,837
15 May 25	100.16000 -1.33	102.00	100.15	101.51	15,250
14 May 25	101.49000 -2.50	103.95	100.80	103.95	26,673
13 May 25	103.99000 +5.60	104.77	98.86	99.46	58,784
12 May 25	98.39000 +3.48	102.00	97.67	98.00	33,289
09 May 25	94.91000 +0.59	97.11	94.15	95.48	20,258
08 May 25	94.32000 +1.85	96.16	92.47	94.19	31,458
07 May 25	92.47000 +1.37	93.21	91.00	92.36	29,529
06 May 25	91.10000 +2.35	92.00	86.43	86.44	33,248
05 May 25	88.75000 -4.99	92.97	88.03	92.35	57,916
02 May 25	93.74000 +1.34	94.45	89.99	90.00	66,920
01 May 25	92.40000 +0.60	94.12	91.40	93.60	44,306
30 Apr 25	91.80000 -0.33	92.17	88.90	90.33	44,046
29 Apr 25	92.13000 +2.73	92.18	88.17	88.17	49,536
28 Apr 25	89.40000 +1.96	89.67	87.54	87.54	20,682
25 Apr 25	87.44000 -4.71	91.99	87.32	91.09	34,675
24 Apr 25	92.15000 +6.84	93.78	85.91	86.65	82,028
23 Apr 25	85.31000 +4.60	86.59	82.47	82.47	55,948
22 Apr 25	80.71000 +2.66	80.80	78.12	78.57	48,849
21 Apr 25	78.05000 -4.82	82.35	77.55	82.00	61,281
17 Apr 25	82.87000 +1.84	82.99	80.41	80.74	53,118
16 Apr 25	81.03000 +0.88	81.19	78.04	79.31	42,453
15 Apr 25	80.15000 +1.11	80.95	78.61	79.59	32,209
14 Apr 25	79.04000 +1.56	81.09	77.99	79.00	50,237
11 Apr 25	77.48000 +0.65	77.94	74.78	76.03	38,879
10 Apr 25	76.83000 -4.66	79.88	76.53	78.32	92,925
09 Apr 25	81.49000 +10.28	84.17	70.11	70.11	100,043
08 Apr 25	71.21000 -0.87	76.88	69.81	75.23	62,461
07 Apr 25	72.08000 -1.65	76.50	69.29	72.09	116,881
04 Apr 25	73.73000 -6.30	76.96	72.17	76.96	106,215
03 Apr 25	80.03000 -1.74	81.57	76.93	79.43	73,943
02 Apr 25	81.77000 +2.27	82.00	78.01	78.91	39,267
01 Apr 25	79.50000 +3.40	80.13	75.10	75.80	44,323
31 Mar 25	76.10000 -3.35	77.82	75.00	77.82	82,087
28 Mar 25	79.45000 -1.96	81.99	78.00	81.25	84,444
27 Mar 25	81.41000 -3.97	84.62	81.00	84.06	64,226
26 Mar 25	85.38000 -3.92	89.50	84.86	89.24	69,981
25 Mar 25	89.30000 -0.09	90.34	87.44	90.03	59,697
24 Mar 25	89.39000 +3.42	89.83	86.00	86.04	54,522
21 Mar 25	85.97000 +2.79	88.53	81.54	84.75	106,824
20 Mar 25	83.18000 +0.89	84.78	81.41	82.35	34,070
19 Mar 25	82.29000 +0.33	83.02	81.00	82.58	29,568
18 Mar 25	81.96000 -0.64	82.60	80.33	82.60	33,845
17 Mar 25	82.60000 +2.80	82.95	79.72	79.82	49,802
14 Mar 25	79.80000 +1.88	81.00	77.76	77.76	34,340
13 Mar 25	77.92000 -3.64	81.53	77.43	81.45	45,547
12 Mar 25	81.56000 +0.21	83.32	81.06	82.00	33,068
11 Mar 25	81.35000 +1.54	82.56	78.80	79.81	73,410
10 Mar 25	79.81000 -3.90	81.90	78.77	81.88	49,744
07 Mar 25	83.71000 +4.98	84.25	78.00	79.97	52,965
06 Mar 25	78.73000 -1.45	81.61	77.88	78.58	53,629
05 Mar 25	80.18000 +0.94	80.96	78.87	80.00	80,638
04 Mar 25	79.24000 -1.03	80.43	73.98	78.83	101,366
03 Mar 25	80.27000 -5.24	85.43	78.51	84.80	77,060
28 Feb 25	85.51000 +2.06	85.55	82.22	84.03	60,593
27 Feb 25	83.45000 -3.77	87.66	83.00	87.24	42,223
26 Feb 25	87.22000 +4.38	87.22	83.89	83.97	65,762
25 Feb 25	82.84000 -1.99	84.97	81.17	83.74	57,048
24 Feb 25	84.83000 -2.00	88.50	84.46	87.76	83,574
21 Feb 25	86.83000 -3.33	91.08	85.58	91.08	65,972
20 Feb 25	90.16000 -3.20	92.91	89.88	92.90	52,115
19 Feb 25	93.36000 -1.08	96.21	92.82	94.83	55,689
18 Feb 25	94.44000 +1.81	95.13	92.48	92.48	34,756
14 Feb 25	92.63000 -0.19	93.35	91.51	93.35	27,371
13 Feb 25	92.82000 +2.39	93.20	89.64	89.67	39,473
12 Feb 25	90.43000 -1.66	91.10	89.02	91.00	58,451
11 Feb 25	92.09000 -3.32	95.41	91.48	95.04	46,600
10 Feb 25	95.41000 +0.88	95.63	91.25	94.14	81,697
07 Feb 25	94.53000 -4.93	100.01	94.25	99.46	67,655
06 Feb 25	99.46000 -0.46	100.85	98.64	99.92	54,836
05 Feb 25	99.92000 -2.69	102.10	98.54	102.03	116,835
04 Feb 25	102.61000 +2.29	103.97	99.01	100.76	91,462
03 Feb 25	100.32000 -4.14	101.28	90.00	90.00	112,107
31 Jan 25	104.46000 -5.07	110.97	103.72	110.97	50,874
30 Jan 25	109.53000 +1.97	111.30	107.61	107.61	44,775
29 Jan 25	107.56000 -2.60	109.25	105.67	108.55	76,309
28 Jan 25	110.16000 +0.44	111.80	108.07	110.03	106,897
27 Jan 25	109.72000 -15.82	121.19	109.08	118.25	89,979
24 Jan 25	125.54000 +1.59	126.50	124.50	124.50	28,251
23 Jan 25	123.95000 -0.28	126.02	122.75	124.88	30,758
22 Jan 25	124.23000 +4.77	125.20	118.88	119.46	30,877
21 Jan 25	119.46000 -0.90	121.00	117.50	120.36	24,338
20 Jan 25	120.36000 +3.38	120.75	115.71	116.00	21,946
17 Jan 25	116.98000 +2.17	117.26	114.38	116.30	40,522
16 Jan 25	114.81000 -3.11	117.00	114.25	117.00	24,206
15 Jan 25	117.92000 +2.26	119.73	116.43	116.43	41,682
14 Jan 25	115.66000 +3.58	116.17	111.38	111.99	38,484
13 Jan 25	112.08000 -4.67	116.07	110.44	115.36	63,403
10 Jan 25	116.75000 -0.47	117.50	113.40	117.50	54,858
09 Jan 25	117.22000 -2.13	119.46	114.61	119.46	36,479
08 Jan 25	119.35000 -4.37	122.35	118.00	122.35	50,632
07 Jan 25	123.72000 -2.34	126.81	121.19	126.55	41,469
06 Jan 25	126.06000 +1.00	130.76	125.44	126.90	33,531
03 Jan 25	125.06000 +1.13	126.08	124.38	125.00	16,479
02 Jan 25	123.93000 -4.12	129.55	123.59	129.55	32,452
31 Dec 24	128.05000 +1.48	129.08	126.00	127.55	15,409
30 Dec 24	126.57000 -3.24	128.60	125.70	128.38	14,748
27 Dec 24	129.81000 +2.98	130.15	126.89	127.63	22,948
24 Dec 24	126.83000 +0.03	128.50	125.67	126.83	10,899
23 Dec 24	126.80000 +0.21	127.07	124.50	127.07	11,304
20 Dec 24	126.59000 +4.95	128.40	120.02	120.81	43,100
19 Dec 24	121.64000 -5.09	128.91	121.22	126.83	43,517
18 Dec 24	126.73000 -2.59	134.45	126.15	130.99	64,177
17 Dec 24	129.32001 +0.10	131.88	127.45	128.59	32,296
16 Dec 24	129.22000 +1.71	129.76	126.42	126.68	20,920
13 Dec 24	127.51000 -1.97	131.64	125.74	130.01	26,206
12 Dec 24	129.48000 -3.68	133.32	128.92	132.67	21,124
11 Dec 24	133.16000 +0.16	134.49	131.00	132.56	28,047
10 Dec 24	133.00000 +0.90	136.06	131.00	131.97	61,605
09 Dec 24	132.10001 +0.15	134.98	129.41	132.67	30,017
06 Dec 24	131.95000 -6.99	141.69	128.40	139.59	54,219
05 Dec 24	138.94000 +0.43	139.65	137.87	137.90	33,835
04 Dec 24	138.50999 +0.74	139.80	137.20	137.20	26,686
03 Dec 24	137.77000 +2.01	137.86	134.62	135.46	13,652
02 Dec 24	135.75999 -6.24	141.99	135.24	141.99	39,103
29 Nov 24	142.00000 +4.31	142.72	139.07	139.08	27,671
28 Nov 24	137.69000 +1.88	138.82	135.83	138.82	14,381
27 Nov 24	135.81000 +1.02	136.49	133.88	134.11	28,369
26 Nov 24	134.78999 -6.99	140.00	131.47	139.99	76,599
25 Nov 24	141.78000 -0.33	145.41	141.71	142.72	45,371
22 Nov 24	142.11000 +5.50	144.00	135.00	135.00	77,534
21 Nov 24	136.61000 +5.36	136.76	131.00	131.31	41,077
20 Nov 24	131.25000 +0.62	132.57	128.75	130.49	37,253
19 Nov 24	130.63000 +3.54	133.55	125.81	125.81	46,008
18 Nov 24	127.09000 +0.97	129.40	125.55	125.55	32,067
15 Nov 24	126.12000 -1.70	130.53	126.05	127.81	40,269
14 Nov 24	127.82000 -1.49	130.97	126.97	129.50	39,781
13 Nov 24	129.31000 +6.06	131.63	124.20	124.21	61,322
12 Nov 24	123.25000 -2.49	126.09	122.67	125.44	43,475
11 Nov 24	125.74000 -0.01	127.60	123.99	125.55	32,159
08 Nov 24	125.75000 +2.38	126.89	123.00	124.00	55,178
07 Nov 24	123.37000 +4.37	123.87	117.96	119.56	52,699
06 Nov 24	119.00000 +2.15	120.00	114.35	120.00	77,913
05 Nov 24	116.85000 -0.09	120.24	115.27	115.28	63,203
04 Nov 24	116.94000 -7.23	123.86	116.65	121.80	54,888
01 Nov 24	124.17000 +3.50	124.37	119.22	121.69	98,737
31 Oct 24	120.67000 -9.81	129.17	116.20	129.17	166,211
30 Oct 24	130.48000 -8.31	136.73	119.50	125.00	302,582
29 Oct 24	138.78999 -3.14	141.13	136.02	139.87	55,860
28 Oct 24	141.92999 +2.17	142.10	137.75	141.00	34,927
25 Oct 24	139.75999 -0.75	141.27	137.00	141.22	35,695
24 Oct 24	140.50999 +4.25	142.94	136.01	136.01	34,910
23 Oct 24	136.25999 -0.46	137.76	134.99	135.00	28,186
22 Oct 24	136.72000 -2.40	137.87	135.66	137.87	26,323
21 Oct 24	139.12000 -1.02	140.41	137.48	139.48	33,324
18 Oct 24	140.14000 -2.39	144.21	138.80	144.21	58,520
17 Oct 24	142.53000 +6.14	144.05	135.16	137.16	83,015
16 Oct 24	136.39000 -8.14	145.94	135.96	145.94	95,916
15 Oct 24	144.53000 -5.77	152.94	143.53	152.94	67,895
11 Oct 24	150.30000 +0.66	152.99	149.15	149.64	39,141
10 Oct 24	149.64000 +2.10	150.27	145.63	147.58	56,296
09 Oct 24	147.53999 -0.57	148.61	145.75	148.11	60,720
08 Oct 24	148.11000 +4.56	148.52	142.75	143.37	66,266
07 Oct 24	143.55000 +5.35	143.87	137.48	138.13	58,358
04 Oct 24	138.20000 +0.63	139.33	135.71	138.22	52,008
03 Oct 24	137.57001 -5.08	144.71	136.50	143.21	78,012
02 Oct 24	142.64999 +0.62	146.02	141.10	141.75	55,348
01 Oct 24	142.03000 +0.69	143.95	139.10	141.20	85,548
30 Sep 24	141.34000 +5.44	141.67	135.10	135.12	79,909
27 Sep 24	135.89999 -2.27	140.84	135.44	139.09	75,073
26 Sep 24	138.17000 +2.48	139.77	135.34	136.05	93,907
25 Sep 24	135.69000 -9.92	139.99	128.88	135.00	241,465
24 Sep 24	145.61000 +5.06	147.21	141.22	141.89	58,472
23 Sep 24	140.55000 -2.85	142.46	137.21	142.43	227,507
20 Sep 24	143.39999 +1.52	144.24	139.01	141.86	109,574
19 Sep 24	141.88000 +7.34	142.88	136.01	136.01	98,581
18 Sep 24	134.53999 +3.54	138.82	128.69	128.69	97,887
17 Sep 24	131.00000 +1.56	131.12	127.18	129.70	91,322
16 Sep 24	129.44000 +1.97	129.72	125.51	128.10	69,003
13 Sep 24	127.47000 +3.66	128.84	123.68	123.68	67,327
12 Sep 24	123.81000 +5.27	123.83	116.86	120.01	67,088
11 Sep 24	118.54000 +2.21	119.41	112.02	117.03	54,569
10 Sep 24	116.33000 +2.81	117.36	111.12	114.13	73,363
09 Sep 24	113.52000 +5.93	115.34	108.02	108.02	73,798
06 Sep 24	107.59000 -3.02	112.38	107.43	110.74	89,652
05 Sep 24	110.61000 -3.52	115.57	110.00	115.18	50,568
04 Sep 24	114.13000 -1.20	116.34	112.66	114.05	49,641
03 Sep 24	115.33000 -9.90	125.38	114.75	123.31	123,264
30 Aug 24	125.23000 +1.60	125.23	120.25	123.63	72,137
29 Aug 24	123.63000 +3.40	126.21	118.26	120.24	96,332
28 Aug 24	120.23000 +0.23	122.54	118.51	120.99	60,123
27 Aug 24	120.00000 +5.55	121.22	113.61	115.45	108,720
26 Aug 24	114.45000 +1.44	115.33	111.73	112.75	50,123
23 Aug 24	113.01000 +2.91	113.77	110.60	110.94	45,318
22 Aug 24	110.10000 -2.78	113.04	110.01	113.00	35,134
21 Aug 24	112.88000 +2.31	113.29	110.41	110.66	43,601
20 Aug 24	110.57000 -4.08	114.90	110.41	114.01	45,640
19 Aug 24	114.65000 -2.85	118.00	114.00	117.09	44,010
16 Aug 24	117.50000 -1.65	118.19	115.95	118.00	33,411
15 Aug 24	119.15000 +4.35	119.15	114.39	116.11	79,343
14 Aug 24	114.80000 +2.73	115.88	112.03	112.64	65,089
13 Aug 24	112.07000 +2.73	112.56	108.74	110.36	45,096
12 Aug 24	109.34000 -4.39	114.40	108.74	113.41	46,706
09 Aug 24	113.73000 -2.66	116.79	112.13	115.46	65,289
08 Aug 24	116.39000 +9.19	120.00	107.58	107.58	104,329
07 Aug 24	107.20000 -4.09	112.00	106.93	112.00	95,920
06 Aug 24	111.29000 +3.00	113.50	106.93	106.93	62,581
02 Aug 24	108.29000 -8.91	109.27	106.93	109.18	132,352
01 Aug 24	117.20000 -2.14	120.95	115.11	119.39	101,413
31 Jul 24	119.34000 +8.36	119.36	111.72	111.73	74,817
30 Jul 24	110.98000 +2.31	111.58	108.33	108.33	72,721
29 Jul 24	108.67000 -7.94	118.60	108.33	118.60	136,531
26 Jul 24	116.61000 +12.96	119.54	108.49	112.20	213,591
25 Jul 24	103.65000 +0.69	105.22	100.28	102.06	69,262
24 Jul 24	102.96000 -8.36	110.75	102.92	110.75	105,699
23 Jul 24	111.32000 +0.47	112.92	109.00	109.75	103,778
22 Jul 24	110.85000 +7.13	110.89	103.73	103.73	69,731
19 Jul 24	103.72000 +1.05	105.92	101.79	101.79	53,420
18 Jul 24	102.67000 -0.51	104.20	100.65	102.65	54,957
17 Jul 24	103.18000 -4.98	108.36	102.57	106.98	63,485
16 Jul 24	108.16000 +8.41	108.63	100.25	100.54	76,267
15 Jul 24	99.75000 -1.61	102.19	99.37	101.41	47,751
12 Jul 24	101.36000 -0.14	102.55	99.91	102.24	48,176
11 Jul 24	101.50000 +0.66	103.95	99.89	100.97	48,869
10 Jul 24	100.84000 -0.26	102.00	98.90	101.51	49,385
09 Jul 24	101.10000 -1.25	103.99	100.71	103.39	48,997
08 Jul 24	102.35000 +0.88	104.90	101.82	101.83	43,906
05 Jul 24	101.47000 -5.25	107.48	99.88	106.72	84,788
04 Jul 24	106.72000 -0.99	110.68	106.10	106.42	31,845
03 Jul 24	107.71000 +3.62	108.30	104.23	104.79	50,024
02 Jul 24	104.09000 -7.40	112.91	103.63	111.04	88,728
28 Jun 24	111.49000 +1.45	114.05	109.45	110.35	69,688
27 Jun 24	110.04000 +2.04	110.98	106.74	108.06	41,012
26 Jun 24	108.00000 +1.76	110.83	105.19	105.19	72,569
25 Jun 24	106.24000 +3.32	106.34	100.57	102.92	56,223
24 Jun 24	102.92000 +7.74	103.67	94.54	94.54	119,152
21 Jun 24	95.18000 -2.97	98.29	94.50	98.29	79,800
20 Jun 24	98.15000 +1.93	102.46	95.50	95.50	113,944
19 Jun 24	96.22000 -2.56	99.31	93.49	98.80	78,929
18 Jun 24	98.78000 -0.96	100.75	97.50	99.99	128,369
17 Jun 24	99.74000 -5.91	106.00	96.86	105.59	154,049
14 Jun 24	105.65000 -2.00	109.51	104.99	105.00	68,182
13 Jun 24	107.65000 -3.45	110.89	106.39	110.14	57,273
12 Jun 24	111.10000 +3.25	111.65	108.46	109.40	43,524
11 Jun 24	107.85000 -2.27	110.10	107.20	109.51	51,833
10 Jun 24	110.12000 +2.40	110.12	107.39	107.39	39,292
07 Jun 24	107.72000 -4.07	114.80	106.19	111.22	66,896
06 Jun 24	111.79000 -0.14	113.01	108.20	111.93	68,482
05 Jun 24	111.93000 +4.15	112.54	107.88	107.88	68,650
04 Jun 24	107.78000 -2.40	109.92	105.17	109.92	55,979
03 Jun 24	110.18000 -0.99	112.21	106.88	111.12	79,765
31 May 24	111.17000 -1.90	114.38	105.24	114.38	133,628
30 May 24	113.07000 -4.07	117.64	112.99	117.64	68,346
29 May 24	117.14000 -0.25	118.36	115.05	115.10	63,760
28 May 24	117.39000 -9.27	126.18	117.28	126.18	94,638
27 May 24	126.66000 -2.50	130.53	126.14	129.95	41,166
24 May 24	129.16000 +6.45	130.60	122.44	122.72	87,555
23 May 24	122.71000 +1.24	125.50	120.71	121.50	65,513
22 May 24	121.47000 -4.43	126.75	119.53	125.49	94,549
21 May 24	125.90000 +6.20	125.91	118.40	118.40	92,986
17 May 24	119.70000 +2.73	121.28	114.75	115.37	86,462
16 May 24	116.97000 +1.66	117.94	111.90	114.94	91,808
15 May 24	115.31000 +1.06	119.27	113.70	115.35	123,835
14 May 24	114.25000 +3.84	116.29	109.36	110.04	114,519
13 May 24	110.41000 +4.66	112.51	106.42	106.42	116,304
10 May 24	105.75000 +2.25	108.17	103.87	103.95	67,270
09 May 24	103.50000 +0.88	104.55	100.57	102.76	48,533
08 May 24	102.62000 -3.12	106.27	101.62	106.01	61,000
07 May 24	105.74000 +0.13	107.85	105.46	105.93	50,795
06 May 24	105.61000 -0.15	107.35	102.74	105.73	119,395
03 May 24	105.76000 -0.20	111.59	105.66	107.81	103,291
02 May 24	105.96000 +2.18	106.99	99.77	102.61	167,703
01 May 24	103.78000 -11.58	114.59	102.80	114.41	221,583
30 Apr 24	115.36000 -19.40	126.00	114.10	118.99	247,059
29 Apr 24	134.75999 -3.21	139.97	133.14	136.05	87,403
26 Apr 24	137.97000 -0.23	139.00	133.83	138.31	69,761
25 Apr 24	138.20000 +1.78	139.75	133.00	134.99	72,687
24 Apr 24	136.42000 +3.15	140.90	133.00	134.11	98,603
23 Apr 24	133.27000 +10.05	133.61	122.52	122.56	157,631
22 Apr 24	123.22000 -8.59	132.66	122.15	130.99	190,337
19 Apr 24	131.81000 -4.81	137.79	130.80	134.77	118,105
18 Apr 24	136.62000 -5.58	143.02	133.46	141.07	201,702
17 Apr 24	142.20000 -13.58	156.75	141.50	155.90	163,728
16 Apr 24	155.78000 -0.28	156.92	153.34	156.06	55,940
15 Apr 24	156.06000 +0.06	160.51	155.37	156.00	104,378
12 Apr 24	156.00000 -0.04	156.62	153.23	155.60	50,231
11 Apr 24	156.03999 -1.22	159.39	156.04	157.00	58,512
10 Apr 24	157.25999 -0.09	157.74	153.46	155.52	74,418
09 Apr 24	157.35001 +1.40	157.88	153.01	155.90	84,588
08 Apr 24	155.95000 +4.46	156.25	152.26	153.09	76,416
05 Apr 24	151.49001 +5.17	152.13	144.56	145.33	77,992
04 Apr 24	146.32001 -3.97	151.01	145.13	150.59	65,830
03 Apr 24	150.28999 +3.16	153.18	143.56	146.86	97,082
02 Apr 24	147.13000 +0.67	148.57	141.58	145.55	88,970
01 Apr 24	146.46001 +1.46	147.63	140.22	146.79	123,291
28 Mar 24	145.00000 +18.51	148.12	127.21	130.00	256,562
27 Mar 24	126.49000 +1.03	126.65	121.60	124.15	73,688
26 Mar 24	125.46000 +1.33	126.77	123.49	125.11	52,831
25 Mar 24	124.13000 -0.75	127.00	124.13	124.99	74,370
22 Mar 24	124.88000 +5.11	125.08	118.75	120.07	68,851
21 Mar 24	119.77000 +2.45	120.57	117.62	120.57	52,278
20 Mar 24	117.32000 -1.54	120.75	117.13	119.10	60,570
19 Mar 24	118.86000 +2.74	119.10	115.13	115.13	60,882
18 Mar 24	116.12000 +2.48	116.12	113.38	113.38	92,750
15 Mar 24	113.64000 -1.66	117.18	112.97	115.30	46,199
14 Mar 24	115.30000 +1.20	115.69	113.67	113.99	35,668
13 Mar 24	114.10000 -0.85	115.97	113.98	114.21	33,449
12 Mar 24	114.95000 +1.79	115.00	111.78	112.78	35,783
11 Mar 24	113.16000 -2.34	115.00	111.14	115.00	68,492
08 Mar 24	115.50000 -0.24	117.70	114.04	114.04	65,364
07 Mar 24	115.74000 -0.06	116.71	113.13	115.25	64,538
06 Mar 24	115.80000 -0.58	118.49	114.49	116.13	70,139
05 Mar 24	116.38000 -1.64	119.35	112.59	117.98	118,969
04 Mar 24	118.02000 -0.93	119.26	115.00	118.61	78,812
01 Mar 24	118.95000 +2.70	120.48	116.60	117.08	74,810
29 Feb 24	116.25000 +2.09	118.64	114.74	114.74	302,392
28 Feb 24	114.16000 -0.64	115.31	112.36	114.25	48,523
27 Feb 24	114.80000 +2.38	115.50	112.34	113.49	57,911
26 Feb 24	112.42000 +0.47	113.24	109.32	112.51	79,264
23 Feb 24	111.95000 +2.70	112.37	107.74	109.23	69,441
22 Feb 24	109.25000 +1.22	111.03	107.36	108.13	54,708
21 Feb 24	108.03000 +2.02	108.23	104.26	104.26	46,003
20 Feb 24	106.01000 +0.47	106.77	104.51	105.65	45,302
16 Feb 24	105.54000 -0.37	106.17	103.70	105.91	44,171
15 Feb 24	105.91000 -2.03	108.21	104.55	107.39	55,204
14 Feb 24	107.94000 +4.00	107.94	103.75	104.00	42,843
13 Feb 24	103.94000 -0.06	105.70	102.60	103.46	62,683
12 Feb 24	104.00000 +2.66	104.51	101.24	101.50	48,278
09 Feb 24	101.34000 +0.34	101.34	99.09	100.85	32,109
08 Feb 24	101.00000 +2.23	101.89	98.84	99.00	62,934
07 Feb 24	98.77000 -2.86	101.71	98.20	100.99	62,669
06 Feb 24	101.63000 +1.97	102.00	99.66	99.66	70,643
05 Feb 24	99.66000 +0.80	99.97	98.18	98.90	62,652
02 Feb 24	98.86000 +3.12	99.28	94.78	95.25	38,677
01 Feb 24	95.74000 +2.76	96.04	92.80	92.85	29,807
31 Jan 24	92.98000 -0.43	94.08	91.48	93.15	52,108
30 Jan 24	93.41000 +0.74	94.35	92.18	92.65	20,033
29 Jan 24	92.67000 -0.84	93.12	90.76	93.00	43,252
26 Jan 24	93.51000 +0.60	94.19	92.37	92.94	33,699
25 Jan 24	92.91000 +2.11	93.33	91.38	92.47	68,071
24 Jan 24	90.80000 -4.60	96.75	89.46	95.45	82,411
23 Jan 24	95.40000 +0.68	96.62	94.26	94.50	41,451
22 Jan 24	94.72000 +1.51	95.79	92.84	92.95	66,005
19 Jan 24	93.21000 +3.55	93.51	90.00	90.00	71,752
18 Jan 24	89.66000 +1.56	89.96	87.54	88.17	45,642
17 Jan 24	88.10000 +2.02	88.31	85.24	86.81	27,157
16 Jan 24	86.08000 +1.98	86.44	83.27	83.28	64,117
15 Jan 24	84.10000 -0.34	85.07	83.64	84.50	26,975
12 Jan 24	84.44000 +2.29	84.57	81.97	83.00	44,217
11 Jan 24	82.15000 +0.10	84.49	81.42	82.21	47,707
10 Jan 24	82.05000 -1.93	84.82	81.52	83.39	42,538
09 Jan 24	83.98000 -0.46	84.44	78.80	84.44	64,781
08 Jan 24	84.44000 +3.02	84.87	80.76	81.53	48,738
05 Jan 24	81.42000 -0.39	82.24	80.53	81.91	30,758
04 Jan 24	81.81000 +3.60	82.00	77.25	78.10	43,062
03 Jan 24	78.21000 -2.31	80.66	78.00	79.54	24,361
02 Jan 24	80.52000 -1.18	81.00	78.50	81.00	33,607
29 Dec 23	81.70000 +1.80	81.94	78.88	80.01	30,844
28 Dec 23	79.90000 +3.43	80.06	75.90	75.90	40,906
27 Dec 23	76.47000 -1.03	78.12	72.81	77.17	71,476
22 Dec 23	77.50000 +0.16	79.48	76.82	77.42	38,560
21 Dec 23	77.34000 -0.18	78.19	76.11	77.99	33,429
20 Dec 23	77.52000 -0.99	80.06	77.15	79.30	24,404
19 Dec 23	78.51000 -2.10	81.59	78.13	79.51	42,374
18 Dec 23	80.61000 +0.07	82.49	80.36	80.64	28,874
15 Dec 23	80.54000 -1.97	82.49	79.42	82.49	32,607
14 Dec 23	82.51000 +1.57	82.67	75.47	81.50	62,223
13 Dec 23	80.94000 +0.66	81.50	79.50	79.54	29,756
12 Dec 23	80.28000 -0.19	80.74	78.91	80.74	23,280
11 Dec 23	80.47000 +0.13	80.57	79.48	79.53	21,243
08 Dec 23	80.34000 +0.58	80.34	78.23	78.23	22,439
07 Dec 23	79.76000 +0.69	80.37	78.05	80.08	26,182
06 Dec 23	79.07000 -0.77	80.29	78.60	80.29	35,096
05 Dec 23	79.84000 +0.22	80.60	79.12	80.06	33,384
04 Dec 23	79.62000 +0.39	81.22	78.83	79.23	29,096
01 Dec 23	79.23000 -2.72	82.35	77.19	81.93	52,329
30 Nov 23	81.95000 +1.70	82.59	80.00	80.00	42,549
29 Nov 23	80.25000 -0.49	81.24	78.73	79.82	48,722
28 Nov 23	80.74000 -1.30	82.94	80.65	82.34	28,909
27 Nov 23	82.04000 +2.09	82.45	79.82	79.95	23,416
24 Nov 23	79.95000 -0.70	81.44	79.87	81.44	18,773
23 Nov 23	80.65000 -0.26	81.75	79.76	80.60	19,655
22 Nov 23	80.91000 -0.33	81.63	78.36	81.63	38,174
21 Nov 23	81.24000 +0.68	81.29	78.15	78.97	31,532
20 Nov 23	80.56000 +1.69	81.06	78.20	78.21	64,471
17 Nov 23	78.87000 +1.13	79.75	77.46	77.50	59,678
16 Nov 23	77.74000 +0.30	78.50	75.14	77.30	46,468
15 Nov 23	77.44000 +3.31	77.63	73.03	74.13	104,071
14 Nov 23	74.13000 +1.44	74.94	72.69	72.69	53,097
13 Nov 23	72.69000 +0.85	73.00	69.94	70.99	33,272
10 Nov 23	71.84000 +3.72	71.93	68.59	68.59	39,281
09 Nov 23	68.12000 +2.37	69.67	64.74	65.70	47,503
08 Nov 23	65.75000 -2.17	68.37	65.30	67.93	34,468
07 Nov 23	67.92000 -1.29	70.18	67.79	69.29	48,945
06 Nov 23	69.21000 -3.32	72.60	68.52	72.60	90,252
03 Nov 23	72.53000 -0.62	73.40	71.78	73.15	30,495
02 Nov 23	73.15000 -0.75	75.16	71.00	74.00	66,979
01 Nov 23	73.90000 +2.99	73.96	70.20	70.70	111,155
31 Oct 23	70.91000 +3.32	70.91	67.60	67.60	84,067
30 Oct 23	67.59000 +2.19	70.00	66.45	66.45	115,957
27 Oct 23	65.40000 +8.40	65.50	58.10	58.10	198,628
26 Oct 23	57.00000 -0.63	57.95	56.94	57.12	51,686
25 Oct 23	57.63000 -0.48	58.18	57.24	57.25	28,055
24 Oct 23	58.11000 +0.04	58.46	57.07	57.99	12,421
23 Oct 23	58.07000 +1.12	59.40	56.95	57.01	49,938
20 Oct 23	56.95000 +0.31	57.77	56.95	57.03	30,286
19 Oct 23	56.64000 -1.95	58.59	55.63	58.59	51,729
18 Oct 23	58.59000 +0.13	59.18	57.90	58.30	62,324
17 Oct 23	58.46000 +1.49	58.52	56.91	57.00	27,347
16 Oct 23	56.97000 +1.51	57.10	54.01	54.01	40,610
13 Oct 23	55.46000 -1.12	57.15	54.77	57.15	17,635
12 Oct 23	56.58000 +1.03	58.11	55.13	55.40	42,299
11 Oct 23	55.55000 +3.30	55.60	52.82	52.82	23,965
10 Oct 23	52.25000 +1.36	52.42	51.34	51.50	34,080
06 Oct 23	50.89000 +1.75	50.99	48.34	48.34	29,696
05 Oct 23	49.14000 -0.86	50.49	48.82	49.68	31,927
04 Oct 23	50.00000 +1.04	50.75	48.49	48.49	45,778
03 Oct 23	48.96000 -0.64	50.33	48.62	49.39	39,375
02 Oct 23	49.60000 -1.46	51.21	49.11	50.82	44,150
29 Sep 23	51.06000 +1.07	51.51	49.51	49.51	18,468
28 Sep 23	49.99000 +1.39	50.19	47.99	48.01	56,600
27 Sep 23	48.60000 -0.13	49.53	46.99	48.55	31,709
26 Sep 23	48.73000 -1.94	50.77	48.69	50.54	34,340
25 Sep 23	50.67000 -1.14	52.15	50.64	51.78	15,913
22 Sep 23	51.81000 +2.06	52.21	49.82	49.82	28,561
21 Sep 23	49.75000 -3.16	52.49	49.24	52.49	71,323
20 Sep 23	52.91000 +1.72	52.99	51.00	51.39	37,124
19 Sep 23	51.19000 -0.35	51.38	49.70	50.73	72,406
18 Sep 23	51.54000 +0.25	51.63	50.42	50.51	33,727
15 Sep 23	51.29000 +0.29	51.72	50.51	51.48	59,585
14 Sep 23	51.00000 +0.57	51.17	48.92	50.01	40,741
13 Sep 23	50.43000 -2.07	52.02	50.27	52.00	31,032
12 Sep 23	52.50000 -2.05	54.00	51.72	54.00	28,126
11 Sep 23	54.55000 +0.25	55.40	53.27	53.34	31,021
08 Sep 23	54.30000 -0.62	55.46	53.65	54.05	25,243
07 Sep 23	54.92000 -2.56	57.49	54.66	57.49	24,574
06 Sep 23	57.48000 +1.72	57.97	55.79	56.09	43,091
05 Sep 23	55.76000 -0.59	56.99	54.99	56.99	20,028
01 Sep 23	56.35000 +2.02	56.35	53.32	54.31	20,306
31 Aug 23	54.33000 -1.00	55.68	54.03	54.17	22,554
30 Aug 23	55.33000 -0.81	57.34	54.52	56.99	35,399
29 Aug 23	56.14000 +2.14	56.82	54.10	54.10	25,056
28 Aug 23	54.00000 -0.81	55.00	53.06	53.92	22,499
25 Aug 23	54.81000 +2.10	54.83	52.50	52.72	17,710
24 Aug 23	52.71000 -0.58	54.50	52.50	53.78	24,394
23 Aug 23	53.29000 +0.50	54.00	52.80	53.38	16,578
22 Aug 23	52.79000 -0.99	54.39	52.00	54.39	23,928
21 Aug 23	53.78000 +1.78	54.02	50.84	51.80	31,234
18 Aug 23	52.00000 -0.98	53.38	51.50	52.50	38,987
17 Aug 23	52.98000 +0.08	54.80	52.50	52.50	33,730
16 Aug 23	52.90000 -0.85	53.28	52.12	52.79	41,219
15 Aug 23	53.75000 -0.74	54.68	52.53	53.44	49,268
14 Aug 23	54.49000 -3.15	57.50	53.89	57.28	62,649
11 Aug 23	57.64000 -1.73	58.77	57.62	58.64	27,833
10 Aug 23	59.37000 -0.25	60.63	58.79	59.70	32,758
09 Aug 23	59.62000 +0.09	60.14	58.32	59.91	40,217
08 Aug 23	59.53000 -1.47	61.22	58.02	58.17	65,929
04 Aug 23	61.00000 -0.33	62.55	60.50	61.71	75,812
03 Aug 23	61.33000 +1.95	62.50	58.30	59.44	123,376
02 Aug 23	59.38000 +0.49	59.38	50.31	57.25	194,316
01 Aug 23	58.89000 +0.40	59.56	57.00	58.43	33,105
31 Jul 23	58.49000 -0.35	59.88	57.25	59.88	54,586
28 Jul 23	58.84000 +2.34	59.11	56.69	57.86	51,384
27 Jul 23	56.50000 -1.57	58.44	55.63	58.44	46,735
26 Jul 23	58.07000 +2.27	58.40	56.35	56.35	56,670
25 Jul 23	55.80000 +0.99	57.03	54.99	55.24	47,674
24 Jul 23	54.81000 +3.35	54.97	50.94	51.50	44,413
21 Jul 23	51.46000 -4.71	56.17	47.05	56.17	152,870
20 Jul 23	56.17000 +1.17	56.97	55.20	55.20	33,626
19 Jul 23	55.00000 -0.70	56.20	54.32	56.00	41,955
18 Jul 23	55.70000 +1.51	56.10	54.29	54.29	22,513
17 Jul 23	54.19000 +2.12	55.87	52.33	52.33	39,314
14 Jul 23	52.07000 +1.42	52.44	50.66	51.24	14,168
13 Jul 23	50.65000 -0.35	51.12	50.50	50.68	12,839
12 Jul 23	51.00000 -0.16	51.33	50.01	51.33	28,086
11 Jul 23	51.16000 +1.53	51.16	49.13	50.00	30,480
10 Jul 23	49.63000 +0.43	50.35	48.50	50.01	22,920
07 Jul 23	49.20000 -1.81	50.92	49.14	50.67	14,071
06 Jul 23	51.01000 -0.62	52.61	50.50	51.63	27,360
05 Jul 23	51.63000 +2.63	52.63	48.01	48.01	41,453
04 Jul 23	49.00000 -0.11	49.19	48.40	49.19	20,900
30 Jun 23	49.11000 +0.59	49.11	47.47	48.53	18,677
29 Jun 23	48.52000 -0.18	50.29	48.26	49.13	9,630
28 Jun 23	48.70000 +1.29	49.14	47.56	47.56	10,190
27 Jun 23	47.41000 -0.35	48.83	47.38	48.30	7,687
26 Jun 23	47.76000 -1.30	49.70	47.54	48.01	31,008
23 Jun 23	49.06000 -3.31	52.00	47.83	52.00	37,380
22 Jun 23	52.37000 +2.88	53.11	49.40	49.40	63,688
21 Jun 23	49.49000 +2.45	51.23	47.09	47.48	65,189
20 Jun 23	47.04000 +0.88	47.46	45.45	45.87	12,648
19 Jun 23	46.16000 -0.06	46.89	46.03	46.76	7,627
16 Jun 23	46.22000 -0.11	46.75	45.66	45.92	11,774
15 Jun 23	46.33000 +0.39	47.50	45.35	45.76	18,681
14 Jun 23	45.94000 -0.41	47.50	45.94	47.25	16,017
13 Jun 23	46.35000 -0.41	48.23	46.35	47.00	20,080
12 Jun 23	46.76000 +1.60	46.92	44.78	45.16	17,711
09 Jun 23	45.16000 +0.14	45.66	44.38	45.07	17,006
08 Jun 23	45.02000 -2.21	46.85	44.74	46.85	26,702
07 Jun 23	47.23000 +0.12	48.59	46.68	47.67	39,100
06 Jun 23	47.11000 +2.34	47.57	44.82	44.82	40,967
05 Jun 23	44.77000 +1.47	45.55	43.55	43.99	39,103
02 Jun 23	43.30000 +0.95	43.50	42.20	42.20	18,990
01 Jun 23	42.35000 +0.09	42.88	41.52	42.88	13,357
31 May 23	42.26000 +1.72	43.49	39.65	40.40	23,720
30 May 23	40.54000 -1.48	42.29	40.00	42.28	15,890
29 May 23	42.02000 -0.69	43.29	41.80	43.29	9,500
26 May 23	42.71000 +1.26	43.29	41.24	41.50	15,480
25 May 23	41.45000 +0.40	41.78	41.00	41.00	25,642
24 May 23	41.05000 -2.07	43.10	40.51	43.10	164,365
23 May 23	43.12000 -0.20	43.33	42.30	43.33	33,137
19 May 23	43.32000 +0.58	43.41	42.40	43.00	20,373
18 May 23	42.74000 -1.11	43.99	42.36	43.99	13,798
17 May 23	43.85000 +1.55	43.85	42.50	42.72	27,253
16 May 23	42.30000 -1.26	44.22	42.15	44.22	22,095
15 May 23	43.56000 +1.08	44.00	42.01	42.01	60,567
12 May 23	42.48000 -0.05	43.50	42.35	43.33	16,523
11 May 23	42.53000 +0.08	42.93	41.02	42.93	19,098
10 May 23	42.45000 -0.54	43.34	41.62	42.85	35,921
09 May 23	42.99000 -1.75	45.00	42.79	44.74	40,519
08 May 23	44.74000 -0.16	45.73	43.89	45.72	38,961
05 May 23	44.90000 +1.01	45.00	43.55	43.91	60,643
04 May 23	43.89000 +1.28	44.00	42.63	44.00	63,530
03 May 23	42.61000 +1.88	44.24	41.00	42.01	81,621
02 May 23	40.73000 +0.43	40.91	39.55	40.61	39,428
01 May 23	40.30000 +0.56	40.79	39.74	39.74	32,484
28 Apr 23	39.74000 +1.23	40.50	38.51	38.52	23,403
27 Apr 23	38.51000 +0.84	38.51	36.82	37.67	19,728
26 Apr 23	37.67000 +0.17	38.52	37.27	38.46	9,826
25 Apr 23	37.50000 +0.30	38.00	36.68	36.92	23,002
24 Apr 23	37.20000 +0.29	37.23	36.62	36.62	12,165
21 Apr 23	36.91000 +0.87	36.94	36.00	36.01	6,197
20 Apr 23	36.04000 -0.37	36.51	36.00	36.41	11,589
19 Apr 23	36.41000 +0.15	36.76	35.92	36.76	4,151
18 Apr 23	36.26000 -0.25	36.75	35.92	36.04	8,372
17 Apr 23	36.51000 -0.55	36.90	35.87	36.75	11,829
14 Apr 23	37.06000 -0.20	37.92	36.50	37.92	9,838
13 Apr 23	37.26000 +0.51	37.29	36.50	36.75	16,696
12 Apr 23	36.75000 -0.54	37.52	36.65	37.34	12,398
11 Apr 23	37.29000 +0.40	37.71	36.05	36.32	15,641
10 Apr 23	36.89000 +1.51	36.91	35.16	35.68	42,346
05 Apr 23	35.38000 -2.86	38.36	35.06	38.36	32,772
04 Apr 23	38.24000 +1.04	38.74	37.40	37.97	25,679
03 Apr 23	37.20000 -0.88	38.00	36.20	37.51	35,881
31 Mar 23	38.08000 -0.44	39.98	37.94	38.76	27,184
30 Mar 23	38.52000 +1.68	39.71	37.00	37.00	37,221
29 Mar 23	36.84000 +0.39	36.98	36.21	36.50	26,020
28 Mar 23	36.45000 +0.15	36.60	35.92	36.60	34,891
27 Mar 23	36.30000 +0.37	36.50	35.25	36.50	32,462
24 Mar 23	35.93000 +0.93	35.93	34.28	35.02	15,500
23 Mar 23	35.00000 -1.48	36.64	35.00	36.01	19,626
22 Mar 23	36.48000 +0.59	36.64	34.99	35.74	16,902
21 Mar 23	35.89000 -0.26	36.70	35.25	36.16	14,177
20 Mar 23	36.15000 +1.17	37.40	34.60	34.60	46,518
17 Mar 23	34.98000 +0.98	34.98	33.49	33.80	38,552
16 Mar 23	34.00000 +0.00	34.09	33.59	33.99	33,240
15 Mar 23	34.00000 -1.70	35.25	33.48	34.50	43,446
14 Mar 23	35.70000 +1.70	35.70	33.44	33.44	26,125
13 Mar 23	34.00000 -1.20	34.75	32.77	33.00	26,186
10 Mar 23	35.20000 +0.32	35.88	33.98	34.70	18,748
09 Mar 23	34.88000 -1.15	35.75	34.02	35.42	62,746
08 Mar 23	36.03000 +5.05	36.99	32.24	32.24	165,202
07 Mar 23	30.98000 +1.23	31.00	29.47	29.70	111,804
06 Mar 23	29.75000 +1.56	30.98	28.50	28.50	49,226
03 Mar 23	28.19000 +0.19	28.51	27.75	27.95	51,580
02 Mar 23	28.00000 +0.70	28.00	27.15	27.31	25,919
01 Mar 23	27.30000 +0.80	27.30	26.59	26.59	28,471
28 Feb 23	26.50000 +1.28	26.50	24.76	25.03	11,470
27 Feb 23	25.22000 -0.87	26.07	25.22	26.00	10,476
24 Feb 23	26.09000 +0.13	26.15	25.56	25.80	2,285
23 Feb 23	25.96000 +0.32	25.97	25.68	25.68	6,175
22 Feb 23	25.64000 +0.14	25.84	25.31	25.31	4,264
21 Feb 23	25.50000 +0.48	25.50	24.40	24.76	21,425
17 Feb 23	25.02000 -1.57	26.51	25.02	26.51	21,153
16 Feb 23	26.59000 -0.41	27.00	26.54	26.95	15,438
15 Feb 23	27.00000 +0.25	27.18	26.71	26.71	17,562
14 Feb 23	26.75000 +0.40	26.81	26.20	26.20	23,447
13 Feb 23	26.35000 +0.45	26.50	25.80	26.08	39,756
10 Feb 23	25.90000 -0.55	26.94	25.75	26.94	17,762
09 Feb 23	26.45000 +0.45	27.13	25.72	25.72	46,274
08 Feb 23	26.00000 +0.85	26.00	25.04	25.04	9,504
07 Feb 23	25.15000 +0.27	25.27	24.53	24.98	5,495
06 Feb 23	24.88000 -0.68	26.00	24.88	26.00	10,671
03 Feb 23	25.56000 +0.20	26.00	25.56	25.57	7,610
02 Feb 23	25.36000 +0.36	25.49	24.89	24.98	13,832
01 Feb 23	25.00000 +0.50	25.00	24.38	24.46	16,982
31 Jan 23	24.50000 +0.25	24.50	24.29	24.49	4,439
30 Jan 23	24.25000 +0.58	25.00	23.65	23.65	11,585
27 Jan 23	23.67000 -0.64	24.60	23.45	24.11	9,676
26 Jan 23	24.31000 -0.37	25.00	24.31	24.85	15,587
25 Jan 23	24.68000 +0.18	24.87	24.40	24.84	8,761
24 Jan 23	24.50000 +0.39	24.50	23.94	23.94	5,625
23 Jan 23	24.11000 +0.12	24.54	22.94	22.95	9,537
20 Jan 23	23.99000 +0.56	24.00	22.92	23.01	7,535
19 Jan 23	23.43000 +0.61	23.43	22.81	22.82	5,500
18 Jan 23	22.82000 -1.60	24.36	22.82	24.36	7,492
17 Jan 23	24.42000 +0.52	24.42	23.25	23.92	21,392
16 Jan 23	23.90000 +0.40	24.00	23.55	23.55	9,955
13 Jan 23	23.50000 +0.30	23.70	22.98	23.00	13,183
12 Jan 23	23.20000 +0.20	23.20	22.92	23.00	21,061
11 Jan 23	23.00000 +0.00	23.45	22.80	23.00	32,896
10 Jan 23	23.00000 +0.75	23.22	22.32	22.43	25,679
09 Jan 23	22.25000 +1.56	22.58	20.72	20.72	17,551
06 Jan 23	20.69000 +0.86	20.69	20.00	20.10	14,012
05 Jan 23	19.83000 -0.16	19.91	19.79	19.90	13,258
04 Jan 23	19.99000 +0.22	20.01	19.77	19.97	18,033
03 Jan 23	19.77000 -0.35	20.40	19.77	20.39	13,754
30 Dec 22	20.12000 -0.27	20.24	20.00	20.02	5,914
29 Dec 22	20.39000 +0.20	20.39	20.00	20.19	5,457
28 Dec 22	20.19000 -0.30	20.39	20.19	20.39	4,648
23 Dec 22	20.49000 +0.09	20.57	20.24	20.24	4,697
22 Dec 22	20.40000 +0.67	20.45	19.35	19.57	27,755
21 Dec 22	19.73000 +0.56	20.07	19.13	19.21	7,418
20 Dec 22	19.17000 +0.45	19.17	18.50	18.52	13,293
19 Dec 22	18.72000 -0.18	19.10	18.43	18.91	6,112
16 Dec 22	18.90000 +0.30	18.99	18.40	18.60	18,285
15 Dec 22	18.60000 -0.61	19.15	18.00	19.15	44,874
14 Dec 22	19.21000 -0.02	19.36	19.00	19.16	19,100
13 Dec 22	19.23000 -0.92	20.02	19.12	20.02	20,313
12 Dec 22	20.15000 -0.70	20.80	20.15	20.80	13,148
09 Dec 22	20.85000 -0.55	21.19	20.70	21.17	3,838
08 Dec 22	21.40000 -0.23	21.60	21.33	21.60	2,591
07 Dec 22	21.63000 -0.17	21.90	21.63	21.90	2,700
06 Dec 22	21.80000 -0.20	22.05	21.77	22.00	7,436
05 Dec 22	22.00000 +0.18	22.04	21.80	22.00	7,436
02 Dec 22	21.82000 +0.02	21.85	21.70	21.80	10,666
01 Dec 22	21.80000 +0.00	21.90	21.72	21.80	7,325
30 Nov 22	21.80000 +0.00	21.81	21.68	21.80	13,732
29 Nov 22	21.80000 -0.30	22.24	21.77	22.24	6,590
28 Nov 22	22.10000 +0.60	22.24	21.50	21.50	11,413
25 Nov 22	21.50000 -0.20	21.70	21.30	21.70	3,468
24 Nov 22	21.70000 -0.29	22.00	21.42	21.98	9,165
23 Nov 22	21.99000 +0.21	21.99	21.71	21.79	4,289
22 Nov 22	21.78000 +0.18	21.78	21.49	21.51	36,278
21 Nov 22	21.60000 -0.17	21.80	21.20	21.77	6,646
18 Nov 22	21.77000 +0.12	21.90	21.68	21.68	5,390
17 Nov 22	21.65000 -0.09	21.75	21.59	21.73	3,938
16 Nov 22	21.74000 +0.25	21.74	21.30	21.30	4,743
15 Nov 22	21.49000 +0.24	21.75	21.25	21.68	36,884
14 Nov 22	21.25000 -0.55	21.98	21.25	21.98	15,846
11 Nov 22	21.80000 +0.28	21.85	21.55	21.55	5,987
10 Nov 22	21.52000 +0.30	21.77	21.32	21.77	5,290
09 Nov 22	21.22000 +0.02	21.41	20.00	21.00	48,118
08 Nov 22	21.20000 -0.51	21.75	20.75	21.75	13,022
07 Nov 22	21.71000 -0.03	21.93	21.60	21.76	17,602
04 Nov 22	21.74000 +0.49	21.74	21.20	21.46	15,960
03 Nov 22	21.25000 +0.77	21.47	20.51	20.86	26,173
02 Nov 22	20.48000 +0.00	20.50	20.25	20.50	17,632
01 Nov 22	20.48000 +0.33	21.20	20.02	20.02	12,234
31 Oct 22	20.15000 +0.40	21.10	19.75	19.76	32,390
28 Oct 22	19.75000 +2.55	19.99	18.30	18.30	69,652
27 Oct 22	17.20000 +0.10	17.37	17.05	17.20	4,974
26 Oct 22	17.10000 +0.00	17.20	16.80	16.80	9,110
25 Oct 22	17.10000 -0.02	17.20	17.05	17.05	2,174
24 Oct 22	17.12000 -0.05	17.19	17.09	17.15	4,236
21 Oct 22	17.17000 -0.13	17.40	17.14	17.40	4,525
20 Oct 22	17.30000 -0.10	17.40	17.30	17.37	894
19 Oct 22	17.40000 +0.39	17.40	17.00	17.19	7,843
18 Oct 22	17.01000 +0.11	17.35	16.95	17.17	1,745
17 Oct 22	16.90000 +0.22	16.90	16.60	16.70	4,487
14 Oct 22	16.68000 +0.20	16.69	16.47	16.47	2,130
13 Oct 22	16.48000 +0.03	16.48	16.00	16.41	4,910
12 Oct 22	16.45000 -0.48	16.89	16.36	16.89	1,878
11 Oct 22	16.93000 -0.47	17.35	16.93	17.33	5,639
07 Oct 22	17.40000 +0.08	17.50	17.35	17.35	824
06 Oct 22	17.32000 +0.22	17.51	17.08	17.09	17,798
05 Oct 22	17.10000 -0.23	17.13	16.51	16.51	3,202
04 Oct 22	17.33000 +0.83	17.33	16.49	16.50	9,265
03 Oct 22	16.50000 +0.40	16.50	16.19	16.19	2,039
30 Sep 22	16.10000 +0.40	16.17	15.45	15.45	1,877
29 Sep 22	15.70000 -0.15	15.70	15.37	15.45	4,279
28 Sep 22	15.85000 +0.39	15.85	14.89	15.59	5,644
27 Sep 22	15.46000 -0.04	15.74	15.46	15.55	9,020
26 Sep 22	15.50000 -1.14	16.37	15.50	16.30	14,122
23 Sep 22	16.64000 +0.24	16.88	16.27	16.39	14,225
22 Sep 22	16.40000 -0.05	16.91	16.36	16.65	7,000
21 Sep 22	16.45000 +0.12	16.55	16.33	16.45	3,925
20 Sep 22	16.33000 -0.10	16.44	16.33	16.44	1,646
19 Sep 22	16.43000 -0.37	16.66	16.40	16.61	2,186
16 Sep 22	16.80000 +0.20	17.00	16.43	16.45	3,971
15 Sep 22	16.60000 -0.09	16.69	16.51	16.52	7,823
14 Sep 22	16.69000 +0.34	16.70	16.32	16.32	3,635
13 Sep 22	16.35000 -0.31	16.62	16.28	16.62	3,805
12 Sep 22	16.66000 -0.19	17.47	16.47	17.47	4,366
09 Sep 22	16.85000 +0.24	16.98	16.65	16.98	2,740
08 Sep 22	16.61000 -0.72	17.35	16.35	17.35	12,797
07 Sep 22	17.33000 +0.18	17.48	17.10	17.20	5,290
06 Sep 22	17.15000 -0.60	17.49	17.02	17.49	1,683
02 Sep 22	17.75000 +0.65	17.75	17.11	17.11	13,813
01 Sep 22	17.10000 -0.50	17.75	17.10	17.75	13,076
31 Aug 22	17.60000 -0.08	17.60	17.11	17.50	2,895
30 Aug 22	17.68000 +0.42	17.68	17.12	17.35	4,131
29 Aug 22	17.26000 -0.31	18.04	17.20	18.04	3,809
26 Aug 22	17.57000 +0.45	17.57	17.34	17.34	752
25 Aug 22	17.12000 +0.02	17.98	17.10	17.98	6,391
24 Aug 22	17.10000 -0.15	17.25	17.10	17.25	3,137
23 Aug 22	17.25000 +0.26	17.25	17.20	17.25	1,558
22 Aug 22	16.99000 -0.71	17.46	16.50	17.46	5,791
19 Aug 22	17.70000 -0.35	18.04	17.59	18.00	21,082
18 Aug 22	18.05000 -0.40	18.50	18.05	18.10	5,311
17 Aug 22	18.45000 +0.45	18.50	18.05	18.11	10,245
16 Aug 22	18.00000 +0.01	18.18	17.93	17.99	11,962
15 Aug 22	17.99000 +0.74	18.00	16.75	17.22	6,368
12 Aug 22	17.25000 +0.00	17.31	16.90	17.25	6,021
11 Aug 22	17.25000 -0.02	17.25	17.00	17.25	3,987
10 Aug 22	17.27000 +0.26	17.27	16.66	16.94	9,537
09 Aug 22	17.01000 -0.09	17.59	17.01	17.41	6,236
08 Aug 22	17.10000 +0.60	17.10	16.80	16.80	6,572
05 Aug 22	16.50000 +0.21	16.60	16.29	16.29	3,016
04 Aug 22	16.29000 +0.13	16.29	15.92	16.28	7,527
03 Aug 22	16.16000 +2.11	16.40	14.98	14.98	25,478
02 Aug 22	14.05000 +0.05	14.37	13.80	14.05	110,027
29 Jul 22	14.00000 +0.00	14.05	13.98	14.04	13,252
28 Jul 22	14.00000 -0.05	14.05	13.95	14.05	12,072
27 Jul 22	14.05000 +0.05	14.05	13.95	14.01	20,627
26 Jul 22	14.00000 -0.35	14.26	13.96	14.25	13,778
25 Jul 22	14.35000 +0.27	14.42	14.24	14.24	37,807
22 Jul 22	14.08000 +0.18	14.08	13.97	14.01	8,202
21 Jul 22	13.90000 +0.05	14.04	13.89	13.95	22,970
20 Jul 22	13.85000 -0.05	14.00	13.85	13.85	8,624
19 Jul 22	13.90000 -0.07	14.01	13.90	14.01	2,876
18 Jul 22	13.97000 -0.03	14.08	13.97	14.08	8,503
15 Jul 22	14.00000 -0.10	14.10	13.83	14.00	2,952
14 Jul 22	14.10000 -0.35	14.55	14.10	14.55	21,483
13 Jul 22	14.45000 -0.44	14.87	14.45	14.87	45,788
12 Jul 22	14.89000 -0.27	15.00	14.89	15.00	2,722
11 Jul 22	15.16000 -0.44	15.64	15.16	15.64	4,185
08 Jul 22	15.60000 -0.17	15.80	15.60	15.80	1,145
07 Jul 22	15.77000 -0.21	16.02	15.77	16.02	3,454
06 Jul 22	15.98000 -0.36	16.15	15.85	16.15	2,132
05 Jul 22	16.34000 +0.04	16.69	15.90	15.90	10,024
04 Jul 22	16.30000 +0.82	16.30	15.49	15.49	6,508
30 Jun 22	15.48000 +0.29	15.48	15.03	15.30	6,523
29 Jun 22	15.19000 +0.34	15.19	14.71	14.84	3,350
28 Jun 22	14.85000 -0.15	15.07	14.85	15.06	2,874
27 Jun 22	15.00000 +0.06	15.02	14.90	14.90	2,319
24 Jun 22	14.94000 +0.14	14.95	14.82	14.82	5,862
23 Jun 22	14.80000 -0.45	15.20	14.80	15.20	12,260
22 Jun 22	15.25000 -0.22	15.34	15.22	15.32	1,250
21 Jun 22	15.47000 +0.22	15.47	15.42	15.47	1,190
20 Jun 22	15.25000 +0.11	15.25	15.12	15.12	1,224
17 Jun 22	15.14000 +0.13	15.14	15.13	15.13	862
16 Jun 22	15.01000 -0.35	15.10	15.00	15.01	13,656
15 Jun 22	15.36000 -0.14	15.60	15.00	15.60	16,031
14 Jun 22	15.50000 -0.20	15.66	15.45	15.66	2,083
13 Jun 22	15.70000 -0.10	15.78	15.01	15.78	13,478
10 Jun 22	15.80000 -0.65	16.16	15.75	16.15	5,789
09 Jun 22	16.45000 -0.05	16.45	16.00	16.00	5,895
08 Jun 22	16.50000 -0.50	16.91	16.20	16.91	8,854
07 Jun 22	17.00000 +0.05	17.18	16.58	17.18	7,643
06 Jun 22	16.95000 -0.05	17.05	16.85	16.91	10,440
03 Jun 22	17.00000 -0.45	17.47	16.97	17.47	11,276
02 Jun 22	17.45000 +0.54	17.73	16.87	16.87	31,955
01 Jun 22	16.91000 +0.51	17.00	16.41	16.49	11,980
31 May 22	16.40000 +0.50	16.40	15.95	15.97	6,791
30 May 22	15.90000 +0.30	15.90	15.60	15.70	7,342
27 May 22	15.60000 +0.08	15.69	15.50	15.69	7,767
26 May 22	15.52000 +0.02	15.61	15.46	15.46	4,661
25 May 22	15.50000 +0.21	15.52	15.00	15.00	2,657
24 May 22	15.29000 +0.34	15.29	14.72	14.72	9,438
20 May 22	14.95000 +0.23	15.05	14.90	15.04	1,200
19 May 22	14.72000 -0.18	14.90	14.72	14.90	300
18 May 22	14.90000 -0.10	15.00	14.90	14.90	4,620
17 May 22	15.00000 +0.13	15.01	14.92	14.96	4,353
16 May 22	14.87000 +0.36	14.99	14.50	14.98	7,168
13 May 22	14.51000 +0.42	14.77	14.45	14.45	1,681
12 May 22	14.09000 -0.44	14.49	13.50	14.48	17,123
11 May 22	14.53000 +0.27	14.65	13.63	13.63	5,400
10 May 22	14.26000 -0.62	14.75	14.10	14.17	4,571
09 May 22	14.88000 -0.42	15.34	14.51	15.34	3,405
06 May 22	15.30000 -0.10	15.46	14.60	15.35	11,585
05 May 22	15.40000 +0.10	15.48	14.82	15.23	11,331
04 May 22	15.30000 +1.05	15.30	14.25	14.28	15,515
03 May 22	14.25000 +0.24	14.27	14.10	14.10	8,452
02 May 22	14.01000 +1.29	14.25	13.59	13.59	33,868
29 Apr 22	12.72000 +0.33	12.77	12.26	12.40	53,008
28 Apr 22	12.39000 +0.15	12.44	12.31	12.37	12,468
27 Apr 22	12.24000 +0.04	12.30	12.20	12.30	3,256
26 Apr 22	12.20000 -0.61	12.90	12.20	12.90	3,488
25 Apr 22	12.81000 -0.19	12.81	12.67	12.80	4,354
22 Apr 22	13.00000 -0.75	13.74	13.00	13.74	7,911
21 Apr 22	13.75000 -0.10	13.83	13.61	13.80	3,763
20 Apr 22	13.85000 -0.03	13.95	13.81	13.83	6,457
19 Apr 22	13.88000 +0.02	13.89	13.77	13.77	6,325
18 Apr 22	13.86000 +0.11	13.86	13.76	13.84	6,941
14 Apr 22	13.75000 +0.37	13.75	13.33	13.38	10,949
13 Apr 22	13.38000 +0.40	13.49	13.20	13.24	12,983
12 Apr 22	12.98000 -0.11	13.23	12.98	13.03	30,155
11 Apr 22	13.09000 +0.09	13.09	12.67	12.67	8,411
08 Apr 22	13.00000 +0.35	13.01	12.67	12.67	3,070
06 Apr 22	12.65000 -0.28	13.00	12.46	13.00	3,021
05 Apr 22	12.93000 -0.18	13.15	12.92	13.00	4,758
04 Apr 22	13.11000 +0.40	13.12	12.87	12.87	8,541
01 Apr 22	12.71000 +0.14	12.75	12.29	12.53	19,052
31 Mar 22	12.57000 +0.57	12.57	12.00	12.00	12,985
30 Mar 22	12.00000 +0.07	12.10	11.92	11.92	5,025
29 Mar 22	11.93000 +0.13	12.48	11.81	12.48	15,901
28 Mar 22	11.80000 -0.01	11.80	11.60	11.72	14,886
25 Mar 22	11.81000 -0.03	11.92	11.70	11.75	9,080
24 Mar 22	11.84000 -0.11	11.92	11.80	11.92	2,780
23 Mar 22	11.95000 -0.05	12.00	11.95	12.00	2,472
22 Mar 22	12.00000 +0.10	12.04	11.87	11.87	7,121
21 Mar 22	11.90000 +0.36	11.91	11.57	11.57	14,427
18 Mar 22	11.54000 -0.21	11.79	10.75	11.76	8,962
17 Mar 22	11.75000 +0.21	11.90	11.75	11.80	3,641
16 Mar 22	11.54000 -0.10	11.75	11.41	11.60	9,000
15 Mar 22	11.64000 -0.11	11.72	11.58	11.72	6,400
14 Mar 22	11.75000 -0.34	11.94	11.71	11.94	7,559
11 Mar 22	12.09000 +0.18	12.10	11.85	11.86	5,300
10 Mar 22	11.91000 -0.09	12.00	11.90	11.91	3,975
09 Mar 22	12.00000 -0.04	12.00	11.97	12.00	1,440
08 Mar 22	12.04000 -0.25	12.04	12.00	12.01	24,900
07 Mar 22	12.29000 -0.01	12.29	12.28	12.28	350
04 Mar 22	12.30000 +0.20	12.30	11.95	12.01	6,800
03 Mar 22	12.10000 -0.17	12.16	12.02	12.16	2,755
02 Mar 22	12.27000 -0.13	12.40	12.27	12.40	700
01 Mar 22	12.40000 +0.15	12.48	12.40	12.48	3,523
28 Feb 22	12.25000 +0.01	12.48	11.97	12.48	1,868
25 Feb 22	12.24000 +0.68	12.24	11.75	11.75	2,403
24 Feb 22	11.56000 -0.19	11.68	11.50	11.64	3,812
23 Feb 22	11.75000 -0.30	12.38	11.75	11.90	8,005
22 Feb 22	12.05000 -0.52	12.53	11.86	12.53	9,189
18 Feb 22	12.57000 -0.12	12.69	12.57	12.69	301
16 Feb 22	12.69000 +0.00	12.89	12.65	12.88	2,030
15 Feb 22	12.69000 -0.06	12.86	12.69	12.86	3,002
14 Feb 22	12.75000 -0.19	12.90	12.64	12.90	2,235
11 Feb 22	12.94000 +0.04	12.94	12.68	12.68	1,911
10 Feb 22	12.90000 -0.01	12.93	12.90	12.93	1,176
09 Feb 22	12.91000 -0.07	12.96	12.87	12.95	797
08 Feb 22	12.98000 +0.07	13.08	12.91	12.91	1,231
07 Feb 22	12.91000 -0.18	13.06	12.90	13.06	4,366
04 Feb 22	13.09000 -0.01	13.31	13.08	13.11	7,940
03 Feb 22	13.10000 +0.31	13.10	12.90	12.90	2,822
02 Feb 22	12.79000 -0.06	12.80	12.57	12.80	7,164
01 Feb 22	12.85000 +0.56	13.00	12.29	12.29	22,400
31 Jan 22	12.29000 +0.09	12.29	12.20	12.20	4,691
28 Jan 22	12.20000 +0.00	12.20	12.20	12.20	325
27 Jan 22	12.20000 -0.09	12.28	12.20	12.27	667
26 Jan 22	12.29000 +0.34	12.29	12.20	12.20	251
25 Jan 22	11.95000 +0.05	11.97	11.82	11.90	3,471
24 Jan 22	11.90000 -0.28	12.10	11.80	12.10	11,880
21 Jan 22	12.18000 -0.13	12.42	12.10	12.42	9,120
20 Jan 22	12.31000 +0.30	12.40	12.00	12.05	5,093
19 Jan 22	12.01000 -0.19	12.17	12.01	12.11	5,531
18 Jan 22	12.20000 +0.20	12.20	11.95	11.95	8,406
17 Jan 22	12.00000 +0.20	12.13	11.80	11.80	12,894
14 Jan 22	11.80000 -0.15	11.90	11.79	11.85	3,498
13 Jan 22	11.95000 -0.04	11.99	11.90	11.90	2,126
12 Jan 22	11.99000 +0.00	11.99	11.94	11.95	1,356
11 Jan 22	11.99000 +0.04	11.99	11.85	11.90	1,045
10 Jan 22	11.95000 -0.05	11.96	11.80	11.80	7,632
07 Jan 22	12.00000 -0.20	12.24	12.00	12.00	2,760
06 Jan 22	12.20000 -0.01	12.24	12.16	12.23	1,160
05 Jan 22	12.21000 -0.03	12.24	12.00	12.20	1,943
04 Jan 22	12.24000 +0.25	12.24	11.91	11.91	3,512
31 Dec 21	11.99000 +0.09	12.00	11.99	11.99	4,802
30 Dec 21	11.90000 -0.07	12.00	11.90	12.00	6,760
29 Dec 21	11.97000 +0.21	12.00	11.75	12.00	3,406
24 Dec 21	11.76000 -0.16	11.85	11.76	11.85	1,882
23 Dec 21	11.92000 +0.11	11.92	11.80	11.83	1,700
22 Dec 21	11.81000 -0.05	11.88	11.80	11.88	1,800
21 Dec 21	11.86000 +0.06	12.15	11.85	11.85	4,899
20 Dec 21	11.80000 +0.15	11.80	11.59	11.64	6,550
17 Dec 21	11.65000 -0.13	11.70	11.65	11.70	1,038
16 Dec 21	11.78000 +0.18	11.78	11.60	11.60	3,500
15 Dec 21	11.60000 -0.04	11.84	11.58	11.84	1,950
14 Dec 21	11.64000 +0.02	11.65	11.64	11.65	900
13 Dec 21	11.62000 -0.08	11.79	11.62	11.79	224
10 Dec 21	11.70000 +0.10	11.70	11.41	11.65	3,500
09 Dec 21	11.60000 +0.10	11.65	11.60	11.65	200
08 Dec 21	11.50000 -0.17	11.85	11.50	11.85	3,548
06 Dec 21	11.67000 +0.03	11.93	11.67	11.93	312
03 Dec 21	11.64000 +0.24	11.64	11.49	11.49	600
02 Dec 21	11.40000 -0.10	11.40	11.40	11.40	101
01 Dec 21	11.50000 +0.30	11.50	11.21	11.25	620
30 Nov 21	11.20000 +0.00	11.25	11.20	11.23	9,662
29 Nov 21	11.20000 +0.15	11.25	11.11	11.11	2,015
26 Nov 21	11.05000 -0.47	11.46	11.00	11.45	6,930
25 Nov 21	11.52000 +0.00	11.59	11.52	11.59	1,527
24 Nov 21	11.52000 -0.08	11.58	11.47	11.47	2,629
23 Nov 21	11.60000 -0.01	11.64	11.49	11.55	2,381
22 Nov 21	11.61000 -0.09	11.71	11.55	11.55	2,624
19 Nov 21	11.70000 +0.04	11.79	11.45	11.79	7,050
18 Nov 21	11.66000 -0.13	11.80	11.64	11.65	8,550
17 Nov 21	11.79000 +0.44	11.85	11.52	11.78	5,064
16 Nov 21	11.35000 -0.15	11.50	11.25	11.50	1,680
15 Nov 21	11.50000 -0.11	11.63	11.42	11.55	1,030
12 Nov 21	11.61000 -0.08	11.73	11.61	11.61	1,055
11 Nov 21	11.69000 +0.54	11.69	11.16	11.30	2,300
10 Nov 21	11.15000 +0.06	11.15	11.00	11.08	2,703
09 Nov 21	11.09000 +0.19	11.09	10.82	10.83	4,628
08 Nov 21	10.90000 -0.10	11.00	10.72	11.00	11,868
05 Nov 21	11.00000 -0.25	11.15	10.95	11.14	15,114
04 Nov 21	11.25000 +0.06	11.25	11.18	11.20	10,300
03 Nov 21	11.19000 -0.08	11.30	10.97	11.30	13,303
02 Nov 21	11.27000 -0.41	11.68	11.16	11.68	14,090
01 Nov 21	11.68000 +0.28	11.68	11.37	11.37	10,975
29 Oct 21	11.40000 +0.10	11.40	11.21	11.37	1,404
28 Oct 21	11.30000 -0.07	11.52	10.98	11.38	19,371
27 Oct 21	11.37000 -0.28	11.65	11.29	11.65	4,452
26 Oct 21	11.65000 -0.24	11.94	11.65	11.94	9,200
25 Oct 21	11.89000 +0.19	11.94	11.81	11.94	6,102
22 Oct 21	11.70000 +0.39	11.94	11.60	11.94	18,945
21 Oct 21	11.31000 +0.06	11.33	11.15	11.29	44,273
20 Oct 21	11.25000 +0.05	11.35	11.10	11.20	6,025
19 Oct 21	11.20000 -0.04	11.25	11.11	11.11	10,238
18 Oct 21	11.24000 +0.34	11.32	10.96	11.32	4,950
15 Oct 21	10.90000 -0.05	11.13	10.90	11.00	14,312
14 Oct 21	10.95000 +0.07	11.00	10.86	10.90	3,413
13 Oct 21	10.88000 +0.00	10.88	10.82	10.85	710
12 Oct 21	10.88000 +0.03	10.88	10.80	10.87	6,721
08 Oct 21	10.85000 -0.02	10.87	10.77	10.86	2,100
07 Oct 21	10.87000 +0.00	10.87	10.80	10.82	900
06 Oct 21	10.87000 +0.01	10.87	10.80	10.82	8,892
05 Oct 21	10.86000 -0.02	10.88	10.85	10.87	2,900
04 Oct 21	10.88000 -0.12	10.88	10.88	10.88	204
01 Oct 21	11.00000 +0.20	11.00	10.80	10.81	4,100
30 Sep 21	10.80000 -0.09	10.80	10.80	10.80	100
29 Sep 21	10.89000 +0.04	10.90	10.85	10.85	3,400
28 Sep 21	10.85000 -0.10	10.85	10.85	10.85	100
27 Sep 21	10.95000 +0.19	10.95	10.85	10.85	2,402
24 Sep 21	10.76000 -0.15	10.95	10.76	10.91	3,443
23 Sep 21	10.91000 -0.04	10.98	10.91	10.95	2,927
22 Sep 21	10.95000 -0.05	11.04	10.93	11.04	4,900
21 Sep 21	11.00000 +0.09	11.13	10.93	11.00	10,800
20 Sep 21	10.91000 -0.37	11.30	10.91	11.25	4,011
17 Sep 21	11.28000 -0.17	11.74	11.25	11.74	5,650
16 Sep 21	11.45000 +0.10	11.49	11.44	11.44	4,243
15 Sep 21	11.35000 -0.18	11.50	11.30	11.50	4,078
14 Sep 21	11.53000 +0.01	11.55	11.53	11.55	242
13 Sep 21	11.52000 -0.10	11.52	11.50	11.51	3,614
10 Sep 21	11.62000 -0.19	11.90	11.62	11.81	5,709
09 Sep 21	11.81000 -0.16	11.92	11.75	11.92	2,310
08 Sep 21	11.97000 -0.11	12.14	11.91	12.13	3,270
07 Sep 21	12.08000 +0.00	12.15	12.00	12.15	2,010
03 Sep 21	12.08000 +0.06	12.08	12.00	12.05	5,472
02 Sep 21	12.02000 -0.07	12.08	12.02	12.08	600
01 Sep 21	12.09000 -0.06	12.25	12.08	12.15	7,484
31 Aug 21	12.15000 +0.08	12.15	12.02	12.02	924
30 Aug 21	12.07000 -0.11	12.14	12.07	12.14	1,020
27 Aug 21	12.18000 +0.07	12.25	12.10	12.20	2,700
26 Aug 21	12.11000 -0.14	12.31	12.11	12.25	14,168
25 Aug 21	12.25000 +0.53	12.25	11.90	11.95	12,020
24 Aug 21	11.72000 -0.16	11.88	11.67	11.88	3,567
23 Aug 21	11.88000 -0.14	12.15	11.70	12.15	7,337
20 Aug 21	12.02000 -0.02	12.04	11.89	12.04	1,883
19 Aug 21	12.04000 -0.15	12.18	11.96	12.09	55,176
18 Aug 21	12.19000 +0.44	12.19	11.41	11.41	44,479
17 Aug 21	11.75000 -0.10	11.75	11.64	11.70	8,140
16 Aug 21	11.85000 +0.20	11.89	11.49	11.63	11,983
13 Aug 21	11.65000 +0.40	11.65	10.71	10.71	19,259
12 Aug 21	11.25000 +0.55	11.35	11.00	11.00	8,750
11 Aug 21	10.70000 -0.05	11.00	10.70	10.85	9,539
10 Aug 21	10.75000 +0.35	10.75	10.50	10.50	29,613
09 Aug 21	10.40000 +0.02	10.58	10.31	10.40	4,977
06 Aug 21	10.38000 +0.03	10.58	10.38	10.58	3,510
05 Aug 21	10.35000 -0.05	10.45	10.25	10.45	17,855
04 Aug 21	10.40000 +0.05	10.45	10.35	10.36	1,925
03 Aug 21	10.35000 +0.05	10.58	10.30	10.58	5,151
30 Jul 21	10.30000 -0.20	10.50	10.30	10.50	6,930
29 Jul 21	10.50000 -0.10	10.60	10.50	10.58	7,100
28 Jul 21	10.60000 +0.02	10.60	10.55	10.55	7,545
27 Jul 21	10.58000 -0.17	10.66	10.58	10.65	3,560
23 Jul 21	10.75000 +0.76	10.95	10.36	10.36	16,380
22 Jul 21	9.99000 -0.01	10.00	9.98	10.00	18,974
21 Jul 21	10.00000 +0.00	10.08	10.00	10.08	760
20 Jul 21	10.00000 -0.01	10.20	9.95	10.20	3,657
19 Jul 21	10.01000 -0.38	10.35	10.00	10.35	17,733
16 Jul 21	10.39000 -0.23	10.60	10.35	10.60	13,639
15 Jul 21	10.62000 +0.00	10.62	10.53	10.55	1,158
14 Jul 21	10.62000 -0.18	11.00	10.62	11.00	2,555
13 Jul 21	10.80000 +0.00	10.86	10.70	10.76	1,100
12 Jul 21	10.80000 -0.20	11.00	10.61	11.00	4,784
09 Jul 21	11.00000 +0.00	11.15	11.00	11.15	2,322
08 Jul 21	11.00000 +0.29	11.00	10.50	10.52	4,663
07 Jul 21	10.71000 -0.19	10.88	10.71	10.71	3,262
06 Jul 21	10.90000 -0.37	11.12	10.70	11.12	10,350
05 Jul 21	11.27000 -0.13	11.45	11.27	11.45	600
02 Jul 21	11.40000 -0.05	11.55	11.01	11.54	3,831
30 Jun 21	11.45000 +0.50	11.55	11.00	11.00	14,136
29 Jun 21	10.95000 +0.25	11.00	10.81	10.95	9,861
28 Jun 21	10.70000 +0.43	10.99	10.22	10.22	8,681
25 Jun 21	10.27000 +0.07	10.27	10.20	10.21	2,690
24 Jun 21	10.20000 +0.05	10.25	10.15	10.15	2,906
23 Jun 21	10.15000 +0.12	10.15	10.00	10.00	4,100
22 Jun 21	10.03000 +0.23	10.03	9.80	9.82	8,564
21 Jun 21	9.80000 -0.30	10.10	9.75	10.06	10,416
18 Jun 21	10.10000 +0.09	10.20	10.00	10.00	4,367
17 Jun 21	10.01000 -0.24	10.05	9.95	10.00	12,041
16 Jun 21	10.25000 +0.11	10.25	10.00	10.02	3,207
15 Jun 21	10.14000 -0.08	10.14	10.00	10.05	1,040
14 Jun 21	10.22000 +0.02	10.29	10.18	10.20	1,620
11 Jun 21	10.20000 +0.20	10.20	10.05	10.09	2,387
10 Jun 21	10.00000 -0.20	10.21	10.00	10.15	7,250
09 Jun 21	10.20000 +0.26	10.20	10.14	10.20	4,646
08 Jun 21	9.94000 -0.16	9.94	9.94	9.94	201
07 Jun 21	10.10000 +0.05	10.10	9.89	9.89	9,141
04 Jun 21	10.05000 -0.22	10.15	10.05	10.15	2,901
03 Jun 21	10.27000 +0.27	10.39	10.05	10.05	3,242
02 Jun 21	10.00000 -0.08	10.20	9.99	10.03	11,045
01 Jun 21	10.08000 +0.45	10.08	9.71	9.75	3,168
31 May 21	9.63000 -0.12	9.81	9.61	9.81	3,419
28 May 21	9.75000 -0.08	9.85	9.55	9.80	10,470
27 May 21	9.83000 -0.13	9.97	9.70	9.90	19,762
26 May 21	9.96000 -0.04	10.00	9.95	10.00	3,901
25 May 21	10.00000 -0.13	10.13	9.98	10.07	4,485
21 May 21	10.13000 -0.02	10.19	10.06	10.15	960
20 May 21	10.15000 +0.14	10.15	10.00	10.00	1,177
19 May 21	10.01000 -0.19	10.17	9.95	10.13	11,020
18 May 21	10.20000 -0.01	10.28	10.13	10.20	8,574
17 May 21	10.21000 -0.07	10.28	10.18	10.18	1,650
14 May 21	10.28000 -0.02	10.35	10.20	10.30	9,038
13 May 21	10.30000 -0.25	10.60	10.25	10.60	14,200
12 May 21	10.55000 +0.15	10.55	10.28	10.40	10,100
11 May 21	10.40000 -0.20	10.57	10.30	10.57	3,980
10 May 21	10.60000 -0.28	10.80	10.50	10.80	5,382
07 May 21	10.88000 +0.03	10.95	10.88	10.90	4,317
06 May 21	10.85000 -0.09	11.00	10.84	10.95	6,360
05 May 21	10.94000 -0.06	10.96	10.89	10.96	3,701
04 May 21	11.00000 -0.10	11.14	10.89	11.01	6,183
03 May 21	11.10000 +0.02	11.16	11.08	11.14	10,554
30 Apr 21	11.08000 -0.02	11.15	10.95	10.95	7,511
29 Apr 21	11.10000 +0.17	11.10	10.89	10.89	6,619
28 Apr 21	10.93000 -0.07	11.02	10.85	10.99	6,780
27 Apr 21	11.00000 +0.00	11.00	10.90	11.00	5,039
26 Apr 21	11.00000 +0.00	11.00	10.93	11.00	3,045
23 Apr 21	11.00000 -0.08	11.09	10.65	11.00	17,210
22 Apr 21	11.08000 +0.08	11.08	10.90	11.00	6,921
21 Apr 21	11.00000 +0.04	11.04	10.90	10.90	3,020
20 Apr 21	10.96000 -0.05	11.09	10.90	10.96	7,131
19 Apr 21	11.01000 -0.35	11.42	11.00	11.40	9,378
16 Apr 21	11.36000 -0.39	11.70	11.25	11.42	10,903
15 Apr 21	11.75000 +0.48	11.75	11.45	11.45	15,034
14 Apr 21	11.27000 +0.17	11.35	11.10	11.12	66,174
13 Apr 21	11.10000 +0.35	11.10	10.62	10.62	12,637
12 Apr 21	10.75000 +0.05	10.80	10.68	10.80	4,060
09 Apr 21	10.70000 +0.22	10.80	10.40	10.40	11,539
08 Apr 21	10.47500 +0.11	10.53	10.38	10.49	18,751
07 Apr 21	10.37000 +0.10	10.41	10.25	10.26	12,890
06 Apr 21	10.27000 +0.06	10.30	10.22	10.22	5,883
05 Apr 21	10.21000 -0.14	10.31	10.15	10.31	21,084
01 Apr 21	10.35000 +0.34	10.35	9.81	9.82	22,294
31 Mar 21	10.01000 +0.25	10.28	9.76	9.76	25,545
30 Mar 21	9.76000 +0.01	9.90	9.70	9.76	7,223
29 Mar 21	9.75000 -0.05	9.95	9.66	9.67	6,507
26 Mar 21	9.80000 +0.27	9.97	9.59	9.59	10,363
25 Mar 21	9.53000 +0.10	9.60	9.43	9.43	7,891
24 Mar 21	9.43000 -0.07	9.60	9.43	9.51	22,550
23 Mar 21	9.50000 -0.15	9.78	9.50	9.78	7,201
22 Mar 21	9.65000 +0.11	9.75	9.60	9.61	3,920
19 Mar 21	9.54000 -0.21	9.93	9.51	9.75	16,420
18 Mar 21	9.75000 +0.16	9.99	9.45	9.55	10,723
17 Mar 21	9.59000 +0.08	9.76	9.47	9.50	11,840
16 Mar 21	9.51000 -0.23	9.67	9.45	9.62	13,432
15 Mar 21	9.74000 +0.03	9.85	9.61	9.70	19,420
12 Mar 21	9.71000 +0.31	10.00	9.10	9.30	34,301
11 Mar 21	9.40000 -0.35	10.14	9.40	9.86	32,097
10 Mar 21	9.75000 +0.01	10.10	9.60	10.00	31,760
09 Mar 21	9.74000 -0.11	10.26	9.70	9.70	61,909
08 Mar 21	9.85000 +0.44	10.00	9.41	9.41	33,064
05 Mar 21	9.41000 +0.16	9.58	9.11	9.11	19,801
04 Mar 21	9.25000 +0.02	9.34	9.16	9.16	5,840
03 Mar 21	9.23000 -0.13	9.42	9.00	9.02	9,657
02 Mar 21	9.36000 +0.40	9.36	9.00	9.03	4,380
01 Mar 21	8.96000 -0.03	9.13	8.89	9.03	15,180
26 Feb 21	8.99000 -0.01	9.02	8.41	9.00	17,197
25 Feb 21	9.00000 -0.25	9.25	9.00	9.25	17,295
24 Feb 21	9.25000 -0.21	9.69	9.24	9.68	9,912
23 Feb 21	9.46000 -0.05	9.71	9.43	9.59	32,460
22 Feb 21	9.51000 +0.05	9.62	9.40	9.50	11,279
19 Feb 21	9.46500 +0.03	9.52	9.32	9.32	2,100
18 Feb 21	9.43000 +0.01	9.52	9.38	9.51	9,957
17 Feb 21	9.42000 +0.23	9.49	9.22	9.26	9,745
16 Feb 21	9.19000 +0.08	9.30	9.10	9.19	5,730
12 Feb 21	9.11000 +0.05	9.30	9.01	9.06	17,876
11 Feb 21	9.06000 -0.34	9.50	9.00	9.44	16,140
10 Feb 21	9.40000 -0.18	9.60	9.37	9.60	18,168
09 Feb 21	9.58000 +0.28	9.70	9.20	9.22	9,161
08 Feb 21	9.30000 -0.39	9.69	9.05	9.69	31,143
05 Feb 21	9.69000 +0.01	9.70	9.60	9.68	7,269
04 Feb 21	9.68000 +0.19	9.70	9.55	9.65	3,920
03 Feb 21	9.49000 -0.06	9.68	9.27	9.68	11,955
02 Feb 21	9.55000 -0.14	9.70	9.55	9.68	6,060
01 Feb 21	9.69000 +0.49	9.69	9.13	9.15	5,500
29 Jan 21	9.20000 -0.31	9.65	8.99	9.54	14,593
28 Jan 21	9.51000 -0.16	9.75	9.50	9.67	8,581
27 Jan 21	9.67000 -0.08	9.75	9.60	9.70	20,514
26 Jan 21	9.75000 -0.01	9.85	9.75	9.84	11,530
25 Jan 21	9.76000 +0.08	9.98	9.50	9.98	13,348
22 Jan 21	9.68000 -0.63	10.19	9.68	9.92	25,183
21 Jan 21	10.31000 +0.38	10.40	9.88	9.88	23,172
20 Jan 21	9.93000 +0.13	10.00	9.84	9.84	24,534
19 Jan 21	9.80000 +0.14	9.84	9.65	9.65	21,650
18 Jan 21	9.66000 -0.03	9.70	9.55	9.69	3,878
15 Jan 21	9.69000 +0.10	9.70	9.55	9.60	16,123
14 Jan 21	9.59000 +0.04	9.70	9.45	9.70	18,441
13 Jan 21	9.55000 -0.24	9.85	9.45	9.85	34,750
12 Jan 21	9.79000 +0.32	9.85	9.50	9.50	39,146
11 Jan 21	9.47000 +0.65	9.50	8.82	8.94	58,726
08 Jan 21	8.82000 +0.41	8.95	8.60	8.70	77,618
07 Jan 21	8.41000 -0.05	8.59	8.35	8.44	24,462
06 Jan 21	8.46000 -0.09	8.75	8.46	8.47	17,850
05 Jan 21	8.55000 +0.10	8.60	8.37	8.46	9,765
04 Jan 21	8.45000 -0.02	8.66	8.30	8.32	24,848
31 Dec 20	8.47000 +0.16	8.50	8.41	8.50	2,050
30 Dec 20	8.31000 +0.00	8.45	8.26	8.30	4,425
29 Dec 20	8.31000 +0.17	8.31	8.10	8.12	14,285
24 Dec 20	8.14000 +0.14	8.20	8.14	8.16	1,215
23 Dec 20	8.00000 +0.14	8.06	7.66	7.94	13,404
22 Dec 20	7.86000 +0.20	7.88	7.65	7.65	2,500
21 Dec 20	7.66000 -0.15	8.19	7.65	8.19	17,650
18 Dec 20	7.81000 -0.10	7.91	7.61	7.91	24,726
17 Dec 20	7.91000 -0.09	8.00	7.91	7.95	5,500
16 Dec 20	8.00000 -0.12	8.12	7.98	8.11	22,283
15 Dec 20	8.12000 -0.03	8.25	8.10	8.16	18,820
14 Dec 20	8.15000 +0.12	8.36	8.01	8.03	12,697
11 Dec 20	8.03000 -0.52	8.55	8.03	8.55	20,338
10 Dec 20	8.55000 +0.49	8.75	8.05	8.06	16,704
09 Dec 20	8.06000 -0.09	8.11	8.01	8.10	5,900
08 Dec 20	8.15000 -0.10	8.25	8.10	8.15	83,937
07 Dec 20	8.25000 +0.10	8.25	8.15	8.16	6,562
04 Dec 20	8.15000 +0.31	8.16	7.85	7.85	31,141
03 Dec 20	7.84000 +0.23	7.93	7.68	7.68	15,181
02 Dec 20	7.61000 +0.28	7.71	7.32	7.48	16,257
01 Dec 20	7.33000 +0.03	7.40	7.33	7.40	2,035
30 Nov 20	7.30000 -0.16	7.45	7.02	7.03	11,507
27 Nov 20	7.46000 +0.41	7.50	7.19	7.19	16,825
26 Nov 20	7.05000 +0.22	7.05	6.82	6.91	13,905
25 Nov 20	6.83000 -0.07	7.10	6.82	6.97	29,225
24 Nov 20	6.90000 -0.08	7.63	6.82	7.63	34,843
23 Nov 20	6.98000 +0.80	6.98	6.19	6.29	27,952
20 Nov 20	6.18000 +0.08	6.18	6.09	6.17	71,809
19 Nov 20	6.10000 -0.08	6.11	6.08	6.10	25,105
18 Nov 20	6.18000 +0.08	6.18	6.08	6.14	20,700
17 Nov 20	6.10000 -0.13	6.21	6.01	6.15	33,090
16 Nov 20	6.23000 +0.02	6.25	6.09	6.25	32,245
13 Nov 20	6.21000 +0.09	6.25	6.14	6.25	3,400
12 Nov 20	6.12000 -0.04	6.25	6.10	6.10	19,432
11 Nov 20	6.16000 +0.04	6.16	6.10	6.14	27,050
10 Nov 20	6.12000 -0.09	6.16	6.10	6.15	19,060
09 Nov 20	6.21000 +0.44	6.25	5.81	5.81	17,426
06 Nov 20	5.77000 +0.02	5.84	5.72	5.84	1,701
05 Nov 20	5.75000 -0.05	5.81	5.75	5.80	29,622
04 Nov 20	5.80000 +0.05	5.85	5.75	5.85	6,243
03 Nov 20	5.75000 +0.03	5.88	5.71	5.88	22,196
02 Nov 20	5.72000 -0.03	5.88	5.72	5.88	8,400
30 Oct 20	5.75000 +0.00	5.75	5.65	5.65	22,183
29 Oct 20	5.75000 -0.05	5.81	5.66	5.81	53,772
28 Oct 20	5.80000 -0.10	5.88	5.76	5.85	3,751
27 Oct 20	5.90000 +0.00	5.93	5.78	5.92	21,114
26 Oct 20	5.90000 +0.00	5.91	5.85	5.91	15,803
23 Oct 20	5.90000 +0.14	6.01	5.79	5.80	21,592
22 Oct 20	5.76000 +0.00	5.76	5.75	5.76	14,950
21 Oct 20	5.76000 +0.00	5.76	5.75	5.75	12,050
20 Oct 20	5.76000 +0.00	5.76	5.75	5.75	140,933
19 Oct 20	5.76000 +0.00	6.08	5.75	6.08	6,451
16 Oct 20	5.76000 -0.09	5.80	5.59	5.80	21,500
15 Oct 20	5.85000 +0.05	5.85	5.75	5.78	2,944
14 Oct 20	5.80000 +0.00	5.80	5.80	5.80	1,100
13 Oct 20	5.80000 -0.08	5.90	5.78	5.90	7,635
09 Oct 20	5.88000 -0.02	5.90	5.88	5.90	9,200
08 Oct 20	5.90000 -0.04	5.90	5.85	5.90	10,470
07 Oct 20	5.94000 -0.06	6.00	5.94	6.00	10,660
06 Oct 20	6.00000 +0.06	6.01	5.95	5.95	1,300
05 Oct 20	5.94000 -0.11	6.06	5.94	6.01	6,221
02 Oct 20	6.05000 +0.02	6.05	5.95	6.05	2,697
01 Oct 20	6.03000 +0.04	6.03	5.99	5.99	4,600
30 Sep 20	5.99000 -0.01	6.00	5.99	6.00	3,230
29 Sep 20	6.00000 +0.00	6.00	5.92	5.95	4,815
28 Sep 20	6.00000 +0.07	6.10	6.00	6.10	3,600
25 Sep 20	5.93000 -0.04	6.00	5.93	6.00	6,415
24 Sep 20	5.97000 +0.06	5.98	5.97	5.97	3,000
23 Sep 20	5.91000 -0.11	6.00	5.82	6.00	2,750
22 Sep 20	6.02000 +0.02	6.05	6.00	6.05	1,435
21 Sep 20	6.00000 +0.00	6.01	6.00	6.00	1,200
18 Sep 20	6.00000 -0.01	6.05	5.91	6.01	20,210
17 Sep 20	6.01000 -0.04	6.04	6.01	6.04	11,990
16 Sep 20	6.05000 +0.00	6.05	6.05	6.05	4,500
15 Sep 20	6.05000 +0.01	6.05	6.04	6.04	742
14 Sep 20	6.04000 +0.03	6.07	5.95	6.03	15,185
10 Sep 20	6.01000 -0.05	6.15	6.01	6.15	10,634
09 Sep 20	6.06000 -0.09	6.06	6.06	6.06	1,600
08 Sep 20	6.15000 +0.10	6.15	6.05	6.14	1,005
04 Sep 20	6.05000 -0.04	6.10	6.05	6.10	3,100
03 Sep 20	6.09000 -0.01	6.15	6.09	6.15	2,360
02 Sep 20	6.10000 +0.04	6.10	6.10	6.10	2,500
01 Sep 20	6.06000 -0.14	6.15	6.06	6.15	3,200
31 Aug 20	6.20000 +0.05	6.20	6.15	6.15	2,320
28 Aug 20	6.15000 +0.05	6.15	6.10	6.12	7,973
27 Aug 20	6.10000 -0.05	6.35	6.06	6.20	6,200
26 Aug 20	6.15000 -0.20	6.45	6.15	6.40	9,200
25 Aug 20	6.35000 -0.15	6.49	6.20	6.49	4,994
24 Aug 20	6.50000 +0.00	6.50	6.45	6.50	5,572
21 Aug 20	6.50000 -0.16	6.61	6.50	6.61	21,200
20 Aug 20	6.65500 +0.04	6.69	6.65	6.67	16,380
19 Aug 20	6.62000 -0.06	6.68	6.60	6.68	1,605
18 Aug 20	6.68000 -0.02	6.70	6.68	6.70	200
17 Aug 20	6.70000 +0.05	6.73	6.70	6.73	200
14 Aug 20	6.65000 -0.05	6.75	6.65	6.70	3,965
13 Aug 20	6.70000 +0.10	6.70	6.69	6.70	510
12 Aug 20	6.60000 -0.06	6.63	6.60	6.63	700
11 Aug 20	6.66000 +0.00	6.66	6.65	6.65	800
10 Aug 20	6.66000 +0.01	6.66	6.65	6.65	400
07 Aug 20	6.65000 -0.07	6.68	6.57	6.68	4,365
06 Aug 20	6.72000 +0.04	6.72	6.68	6.68	200
05 Aug 20	6.68000 -0.03	6.75	6.68	6.75	1,755
04 Aug 20	6.71000 -0.04	6.77	6.52	6.52	3,542
31 Jul 20	6.75000 +0.00	6.75	6.74	6.74	1,800
30 Jul 20	6.75000 +0.00	6.75	6.68	6.68	500
29 Jul 20	6.75000 +0.00	6.75	6.75	6.75	2,620
28 Jul 20	6.75000 +0.24	6.83	6.75	6.80	2,795
27 Jul 20	6.51000 -0.04	6.60	6.50	6.50	810
24 Jul 20	6.55000 +0.17	6.55	6.54	6.54	2,586
23 Jul 20	6.38000 -0.09	6.38	6.38	6.38	240
22 Jul 20	6.47000 -0.03	6.47	6.38	6.47	1,595
21 Jul 20	6.50000 -0.18	6.75	6.50	6.70	3,400
20 Jul 20	6.68000 -0.03	6.72	6.67	6.72	3,527
17 Jul 20	6.71000 +0.04	6.87	6.68	6.80	1,100
15 Jul 20	6.67000 -0.01	6.67	6.67	6.67	1,230
14 Jul 20	6.68000 +0.00	6.70	6.67	6.67	1,200
10 Jul 20	6.68000 -0.02	6.70	6.67	6.67	4,800
09 Jul 20	6.70000 +0.03	6.70	6.70	6.70	600
08 Jul 20	6.67000 +0.12	6.67	6.52	6.52	1,260
07 Jul 20	6.55000 -0.15	6.60	6.55	6.60	635
06 Jul 20	6.70000 -0.05	7.12	6.70	7.12	1,650
03 Jul 20	6.75000 +0.15	6.75	6.69	6.69	500
02 Jul 20	6.60000 +0.05	6.60	6.50	6.52	2,698
30 Jun 20	6.55000 +0.03	6.55	6.54	6.55	4,300
29 Jun 20	6.52000 +0.10	6.52	6.48	6.48	2,000
26 Jun 20	6.42000 +0.00	6.42	6.40	6.40	6,400
25 Jun 20	6.42000 +0.01	6.42	6.42	6.42	1,900
23 Jun 20	6.41000 -0.01	6.42	6.41	6.42	1,400
22 Jun 20	6.42000 +0.00	6.43	6.42	6.43	3,600
19 Jun 20	6.42000 +0.00	6.45	6.42	6.45	1,303
18 Jun 20	6.42000 +0.02	6.42	6.40	6.42	1,900
17 Jun 20	6.40000 +0.00	6.42	6.40	6.42	1,600
16 Jun 20	6.40000 +0.01	6.50	6.40	6.42	3,468
15 Jun 20	6.39000 -0.02	6.42	6.38	6.42	2,815
12 Jun 20	6.41000 -0.22	6.50	6.41	6.50	3,221
11 Jun 20	6.63000 +0.17	6.64	6.47	6.49	5,572
09 Jun 20	6.46000 +0.04	6.46	6.42	6.42	3,000
08 Jun 20	6.42000 +0.01	6.66	6.27	6.66	5,100
05 Jun 20	6.41000 +0.00	6.47	6.41	6.45	5,589
04 Jun 20	6.41000 -0.02	6.46	6.28	6.28	3,906
03 Jun 20	6.43000 -0.01	6.45	6.36	6.43	3,880
02 Jun 20	6.44000 +0.03	6.44	6.44	6.44	1,100
01 Jun 20	6.41000 +0.11	6.45	6.40	6.45	1,928
29 May 20	6.30000 -0.21	6.48	6.30	6.47	7,400
28 May 20	6.51000 +0.16	6.51	6.40	6.40	3,030
27 May 20	6.35000 +0.11	6.35	6.25	6.25	2,000
26 May 20	6.24000 +0.14	6.24	6.09	6.18	4,534
22 May 20	6.10000 +0.01	6.18	6.10	6.10	1,800
21 May 20	6.09000 -0.01	6.09	6.01	6.05	5,535
20 May 20	6.10000 +0.10	6.25	6.10	6.25	730
19 May 20	6.00000 -0.25	6.45	5.98	6.34	7,730
15 May 20	6.25000 +0.01	6.25	6.25	6.25	1,000
14 May 20	6.24000 +0.22	6.25	6.00	6.00	21,289
13 May 20	6.02000 +0.02	6.20	6.02	6.20	900
12 May 20	6.00000 -0.30	6.11	6.00	6.11	3,436
11 May 20	6.30000 +0.00	6.30	6.30	6.30	600
08 May 20	6.30000 -0.01	6.40	6.30	6.40	450
06 May 20	6.31000 +0.17	6.31	6.10	6.29	3,495
05 May 20	6.14000 +0.14	6.24	6.02	6.20	3,680
04 May 20	6.00000 -0.40	6.18	6.00	6.18	1,400
01 May 20	6.40000 +0.15	6.49	6.25	6.40	3,700
30 Apr 20	6.25000 +0.02	6.35	6.25	6.25	3,850
29 Apr 20	6.23000 +0.04	6.23	6.20	6.20	400
28 Apr 20	6.19000 +0.15	6.25	6.04	6.04	2,621
27 Apr 20	6.04000 -0.01	6.10	6.04	6.05	10,395
24 Apr 20	6.05000 +0.02	6.05	6.05	6.05	1,500
23 Apr 20	6.03000 -0.01	6.03	6.03	6.03	1,600
22 Apr 20	6.04000 -0.06	6.25	6.00	6.03	1,000
21 Apr 20	6.10000 +0.05	6.30	6.10	6.29	2,882
20 Apr 20	6.05000 +0.03	6.10	6.00	6.00	900
17 Apr 20	6.02000 +0.31	6.27	5.72	6.27	12,136
16 Apr 20	5.71000 +0.11	5.87	5.51	5.87	11,251
15 Apr 20	5.60000 -0.55	6.14	5.29	6.14	5,360
13 Apr 20	6.15000 -0.15	6.26	6.14	6.20	3,200
09 Apr 20	6.30000 +0.00	6.30	6.16	6.30	2,977
08 Apr 20	6.30000 -0.28	6.30	6.29	6.30	2,900
07 Apr 20	6.58000 +0.40	6.70	6.40	6.40	800
06 Apr 20	6.18000 +0.31	6.41	6.18	6.41	2,216
03 Apr 20	5.87000 -0.17	5.91	5.86	5.86	5,020
02 Apr 20	6.04000 -0.27	6.29	6.04	6.29	1,659
01 Apr 20	6.31000 -0.08	6.40	6.31	6.36	3,165
31 Mar 20	6.39000 +0.38	6.47	6.13	6.13	3,960
30 Mar 20	6.01000 +0.17	6.01	5.84	5.84	2,950
27 Mar 20	5.84000 +0.52	5.84	5.45	5.51	7,303
26 Mar 20	5.32000 +0.26	5.50	5.00	5.50	4,658
25 Mar 20	5.06000 +0.16	5.25	4.97	5.25	1,600
24 Mar 20	4.90000 +0.52	4.90	4.40	4.51	20,255
23 Mar 20	4.38000 -0.82	5.20	4.28	5.20	6,843
20 Mar 20	5.20000 +0.07	5.26	5.01	5.25	15,300
19 Mar 20	5.13000 +0.12	5.25	4.86	5.00	11,700
18 Mar 20	5.01000 -1.38	6.06	5.01	6.05	12,700
17 Mar 20	6.39000 +0.19	6.39	6.15	6.15	500
16 Mar 20	6.20000 +0.01	6.20	5.99	5.99	550
13 Mar 20	6.19000 +0.44	6.19	5.74	5.74	2,090
12 Mar 20	5.75000 -0.74	6.00	5.72	6.00	15,816
11 Mar 20	6.49000 -0.61	7.00	6.31	7.00	19,525
10 Mar 20	7.10000 +0.24	7.10	6.90	6.91	900
09 Mar 20	6.86000 -0.27	7.00	6.81	7.00	3,303
06 Mar 20	7.13000 +0.14	7.20	6.99	6.99	19,800
05 Mar 20	6.99000 -0.11	7.10	6.99	7.05	3,820
03 Mar 20	7.10000 -0.05	7.15	7.03	7.15	2,500
02 Mar 20	7.15000 +0.15	7.96	7.15	7.96	3,584
28 Feb 20	7.00000 +0.00	7.06	7.00	7.00	2,380
27 Feb 20	7.00000 -0.12	7.07	7.00	7.07	700
26 Feb 20	7.12000 +0.01	7.25	7.00	7.00	4,466
25 Feb 20	7.11000 -0.09	7.20	7.05	7.05	2,532
24 Feb 20	7.20000 +0.00	7.20	7.10	7.19	4,845
21 Feb 20	7.20000 -0.05	7.24	7.19	7.24	1,080
20 Feb 20	7.25000 +0.05	7.25	7.22	7.22	400
19 Feb 20	7.20000 +0.09	7.20	7.03	7.20	13,830
18 Feb 20	7.11000 -0.07	7.20	6.92	6.92	2,980
14 Feb 20	7.18000 -0.01	7.23	7.18	7.19	3,734
13 Feb 20	7.19000 +0.01	7.19	7.17	7.17	1,325
12 Feb 20	7.18000 +0.06	7.18	7.17	7.18	2,065
11 Feb 20	7.12000 -0.11	7.12	7.12	7.12	500
10 Feb 20	7.23000 +0.04	7.23	7.07	7.07	7,952
07 Feb 20	7.19000 +0.07	7.20	7.09	7.09	6,979
06 Feb 20	7.12000 +0.00	7.12	7.02	7.06	3,312
05 Feb 20	7.12000 +0.00	7.24	7.12	7.19	3,300
04 Feb 20	7.12000 +0.05	7.25	7.10	7.13	6,500
03 Feb 20	7.07000 -0.21	7.29	6.83	7.16	12,410
31 Jan 20	7.28000 -0.20	7.48	7.27	7.48	5,500
30 Jan 20	7.48000 +0.13	7.48	7.41	7.41	500
29 Jan 20	7.35000 -0.11	7.57	7.35	7.50	9,563
28 Jan 20	7.46000 +0.16	7.46	7.32	7.33	545
27 Jan 20	7.30000 -0.09	7.50	7.30	7.50	4,800
24 Jan 20	7.39000 +0.00	7.39	7.39	7.39	108
22 Jan 20	7.39000 -0.01	7.40	7.34	7.40	1,450
21 Jan 20	7.40000 -0.13	7.58	7.40	7.58	1,987
20 Jan 20	7.53000 +0.03	7.53	7.45	7.47	6,381
17 Jan 20	7.50000 -0.01	7.50	7.50	7.50	310
16 Jan 20	7.51000 -0.05	7.51	7.51	7.51	982
15 Jan 20	7.56000 +0.01	7.56	7.50	7.55	5,300
14 Jan 20	7.55000 +0.00	7.55	7.55	7.55	1,100
13 Jan 20	7.55000 -0.02	7.98	7.55	7.98	1,132
10 Jan 20	7.57000 -0.03	7.63	7.57	7.61	3,990
09 Jan 20	7.60000 +0.00	7.60	7.60	7.60	3,200
08 Jan 20	7.60000 -0.06	7.60	7.60	7.60	5,400
07 Jan 20	7.65500 +0.01	7.77	7.65	7.77	1,600
06 Jan 20	7.65000 +0.04	7.76	7.64	7.76	1,585
03 Jan 20	7.61000 -0.09	7.70	7.61	7.70	3,941
02 Jan 20	7.70000 +0.02	7.70	7.67	7.67	3,617
31 Dec 19	7.68000 +0.00	7.68	7.68	7.68	434
30 Dec 19	7.68000 -0.02	7.68	7.68	7.68	1,350
27 Dec 19	7.70000 +0.01	7.70	7.69	7.69	1,100
24 Dec 19	7.69000 -0.01	7.69	7.68	7.68	800
23 Dec 19	7.70000 -0.19	7.70	7.53	7.53	3,668
20 Dec 19	7.89000 +0.13	7.95	7.88	7.88	600
19 Dec 19	7.76000 -0.04	7.80	7.76	7.80	1,677
18 Dec 19	7.80000 -0.10	7.80	7.80	7.80	2,930
17 Dec 19	7.90000 -0.09	7.90	7.90	7.90	1,700
16 Dec 19	7.99000 -0.01	7.99	7.83	7.83	1,020
13 Dec 19	8.00000 -0.04	8.10	8.00	8.01	9,064
12 Dec 19	8.04000 +0.14	8.04	7.99	7.99	2,402
11 Dec 19	7.90000 +0.02	7.90	7.80	7.80	1,595
10 Dec 19	7.88000 +0.08	7.88	7.87	7.87	2,290
09 Dec 19	7.80000 +0.00	7.80	7.80	7.80	238
06 Dec 19	7.80000 +0.06	7.80	7.80	7.80	500
05 Dec 19	7.74000 +0.11	7.74	7.74	7.74	1,361
04 Dec 19	7.63000 -0.05	7.75	7.63	7.70	1,600
29 Nov 19	7.68000 -0.12	7.77	7.68	7.77	500
28 Nov 19	7.80000 +0.14	7.88	7.72	7.88	2,100
26 Nov 19	7.66000 -0.34	7.66	7.65	7.65	3,101
25 Nov 19	8.00000 +0.12	8.00	7.90	7.97	4,775
22 Nov 19	7.88000 -0.12	8.00	7.88	8.00	3,300
21 Nov 19	8.00000 +0.12	8.00	7.71	7.82	653
19 Nov 19	7.88000 +0.17	7.88	7.87	7.87	200
18 Nov 19	7.71000 -0.26	7.71	7.71	7.71	266
15 Nov 19	7.97000 +0.06	7.97	7.90	7.90	265
14 Nov 19	7.91000 +0.03	7.91	7.78	7.82	600
13 Nov 19	7.88000 +0.13	7.88	7.71	7.71	1,200
12 Nov 19	7.75000 +0.07	7.75	7.75	7.75	1,100
11 Nov 19	7.68000 +0.00	7.80	7.68	7.80	500
08 Nov 19	7.68000 -0.27	7.95	7.68	7.95	3,200
07 Nov 19	7.95000 -0.05	8.05	7.80	8.05	4,641
01 Nov 19	8.00000 +0.05	8.00	7.67	7.67	3,208
31 Oct 19	7.95000 +0.08	8.00	7.88	7.88	1,100
30 Oct 19	7.87000 -0.05	7.87	7.87	7.87	1,000
29 Oct 19	7.92000 +0.02	8.00	7.80	7.80	7,480
28 Oct 19	7.90000 -0.20	8.05	7.90	8.01	12,202
25 Oct 19	8.10000 -0.07	8.10	8.00	8.10	28,500
22 Oct 19	8.17000 +0.00	8.17	8.17	8.17	1,950
21 Oct 19	8.17000 +0.10	8.17	8.17	8.17	200
18 Oct 19	8.07000 +0.21	8.07	8.00	8.00	500
17 Oct 19	7.86000 -0.09	8.00	7.85	8.00	4,071
16 Oct 19	7.95000 -0.11	7.95	7.95	7.95	100
15 Oct 19	8.06000 -0.15	8.21	8.06	8.21	1,625
11 Oct 19	8.21000 +0.25	8.21	8.09	8.09	200
09 Oct 19	7.96000 -0.04	7.96	7.96	7.96	100
08 Oct 19	8.00000 -0.05	8.05	8.00	8.05	350
07 Oct 19	8.05000 +0.13	8.05	7.80	7.82	2,800
04 Oct 19	7.92000 -0.28	8.11	7.86	8.11	2,061
03 Oct 19	8.20000 +0.06	8.20	8.09	8.10	1,200
02 Oct 19	8.14000 +0.04	8.14	8.12	8.12	341
01 Oct 19	8.10000 -0.15	8.11	8.10	8.11	1,500
30 Sep 19	8.25000 +0.01	8.25	8.24	8.24	2,842
27 Sep 19	8.24000 +0.06	8.24	8.24	8.24	700
26 Sep 19	8.18000 +0.03	8.24	8.18	8.18	1,018
24 Sep 19	8.15000 -0.10	8.15	8.15	8.15	800
23 Sep 19	8.25000 +0.02	8.25	8.20	8.20	8,101
20 Sep 19	8.23000 +0.03	8.23	8.22	8.22	600
19 Sep 19	8.20000 -0.04	8.20	8.10	8.15	1,000
18 Sep 19	8.24000 +0.06	8.25	8.24	8.25	800
17 Sep 19	8.18000 +0.00	8.25	8.18	8.20	5,700
13 Sep 19	8.18000 -0.07	8.25	8.18	8.18	4,439
12 Sep 19	8.25000 +0.05	8.25	8.20	8.20	552
11 Sep 19	8.20000 +0.10	8.20	8.15	8.15	1,250
10 Sep 19	8.10000 -0.05	8.10	8.02	8.02	1,646
09 Sep 19	8.15000 -0.10	8.15	8.15	8.15	1,300
06 Sep 19	8.25000 +0.01	8.25	8.20	8.20	900
05 Sep 19	8.24000 +0.11	8.25	8.18	8.18	650
04 Sep 19	8.13000 +0.02	8.13	8.13	8.13	400
03 Sep 19	8.11000 -0.14	8.22	8.11	8.22	400
30 Aug 19	8.25000 +0.15	8.39	8.20	8.39	2,800
29 Aug 19	8.10000 +0.08	8.10	8.02	8.02	4,501
28 Aug 19	8.02000 +0.16	8.02	7.87	7.87	3,400
27 Aug 19	7.86000 -0.15	8.00	7.86	8.00	1,194
26 Aug 19	8.01000 -0.02	8.03	8.00	8.01	3,370
23 Aug 19	8.03000 +0.04	8.05	7.99	8.00	500
22 Aug 19	7.99000 +0.01	7.99	7.84	7.86	4,050
21 Aug 19	7.98000 +0.14	7.98	7.80	7.84	17,089
20 Aug 19	7.84000 +0.15	7.85	7.69	7.69	2,963
19 Aug 19	7.69000 +0.01	7.69	7.63	7.63	800
16 Aug 19	7.68000 +0.01	7.85	7.67	7.74	7,475
15 Aug 19	7.67000 -0.32	8.01	7.55	8.01	6,081
14 Aug 19	7.99000 -0.82	8.71	7.90	8.71	3,100
13 Aug 19	8.81000 +0.06	8.81	8.72	8.81	2,921
12 Aug 19	8.75000 +0.03	8.90	8.75	8.90	3,413
09 Aug 19	8.72000 -0.18	8.84	8.72	8.73	3,100
08 Aug 19	8.90000 +0.00	8.90	8.90	8.90	1,000
07 Aug 19	8.90000 -0.06	8.92	8.90	8.90	2,200
06 Aug 19	8.96000 -0.04	9.00	8.81	9.00	3,990
02 Aug 19	9.00000 -0.10	9.07	9.00	9.01	3,544
01 Aug 19	9.10000 +0.02	9.10	9.02	9.02	700
31 Jul 19	9.08000 +0.00	9.08	9.08	9.08	1,300
30 Jul 19	9.08000 +0.07	9.10	9.00	9.10	3,200
29 Jul 19	9.01000 -0.35	9.16	9.00	9.16	10,475
26 Jul 19	9.36000 +0.41	9.36	8.95	9.00	15,700
25 Jul 19	8.95000 +0.00	8.95	8.78	8.78	6,416
24 Jul 19	8.95000 +0.65	8.95	8.36	8.36	4,324
23 Jul 19	8.30000 -0.05	8.30	8.26	8.26	300
22 Jul 19	8.35000 +0.07	8.35	8.33	8.33	200
19 Jul 19	8.28000 +0.03	8.35	8.28	8.32	1,100
18 Jul 19	8.25000 -0.10	8.35	8.22	8.35	2,171
16 Jul 19	8.35000 -0.05	8.35	8.22	8.22	1,189
15 Jul 19	8.40000 +0.09	8.40	8.21	8.21	3,824
12 Jul 19	8.31000 +0.04	8.31	8.24	8.24	3,284
11 Jul 19	8.27000 +0.03	8.33	8.20	8.20	1,439
10 Jul 19	8.24000 -0.05	8.29	8.24	8.28	2,379
09 Jul 19	8.29000 +0.30	8.30	7.99	7.99	13,369
08 Jul 19	7.99000 +0.00	7.99	7.99	7.99	200
05 Jul 19	7.99000 +0.19	7.99	7.87	7.87	3,150
04 Jul 19	7.80000 +0.05	7.80	7.80	7.80	100
03 Jul 19	7.75000 +0.00	7.75	7.75	7.75	400
02 Jul 19	7.75000 +0.00	7.75	7.75	7.75	219
28 Jun 19	7.75000 +0.00	7.75	7.75	7.75	5,500
26 Jun 19	7.75000 +0.05	7.75	7.72	7.72	2,942
25 Jun 19	7.70000 -0.05	7.70	7.62	7.69	1,500
24 Jun 19	7.75000 -0.11	7.80	7.75	7.80	221
21 Jun 19	7.86500 -0.13	7.95	7.85	7.90	22,300
20 Jun 19	7.99000 +0.01	7.99	7.90	7.90	600
19 Jun 19	7.98000 +0.08	7.99	7.90	7.99	3,300
18 Jun 19	7.90000 +0.05	7.91	7.90	7.90	1,120
17 Jun 19	7.85000 -0.05	7.90	7.85	7.89	7,900
14 Jun 19	7.90000 +0.00	7.90	7.77	7.80	4,850
13 Jun 19	7.90000 +0.10	7.90	7.90	7.90	300
12 Jun 19	7.80000 -0.01	7.81	7.80	7.81	1,700
11 Jun 19	7.81000 +0.13	7.81	7.60	7.60	278
10 Jun 19	7.68000 +0.00	7.68	7.67	7.68	1,413
07 Jun 19	7.68000 -0.22	7.77	7.66	7.73	2,470
05 Jun 19	7.90000 +0.00	7.98	7.90	7.90	1,400
04 Jun 19	7.90000 +0.02	7.90	7.90	7.90	100
03 Jun 19	7.88000 +0.00	7.89	7.88	7.89	1,821
31 May 19	7.88000 -0.08	8.00	7.88	7.96	2,650
30 May 19	7.96000 +0.00	7.96	7.72	7.72	3,742
29 May 19	7.96000 +0.00	7.97	7.96	7.97	2,400
28 May 19	7.96000 +0.06	7.96	7.96	7.96	2,092
27 May 19	7.90000 +0.05	7.91	7.89	7.89	6,720
24 May 19	7.85000 +0.05	7.86	7.80	7.80	11,900
23 May 19	7.80000 +0.00	7.80	7.80	7.80	1,318
22 May 19	7.80000 +0.01	7.80	7.79	7.79	1,300
21 May 19	7.79000 -0.01	7.80	7.75	7.80	2,000
17 May 19	7.80000 +0.10	7.80	7.79	7.80	2,100
16 May 19	7.70000 +0.05	7.80	7.65	7.65	1,700
15 May 19	7.65000 -0.19	7.73	7.59	7.62	2,084
14 May 19	7.84000 +0.05	7.85	7.80	7.81	7,500
13 May 19	7.79000 -0.06	7.79	7.75	7.76	3,126
10 May 19	7.85000 +0.10	7.85	7.75	7.75	23,300
09 May 19	7.75000 -0.06	7.81	7.75	7.81	11,139
08 May 19	7.81000 +0.05	7.89	7.77	7.77	2,725
07 May 19	7.76000 +0.06	7.89	7.75	7.89	19,160
06 May 19	7.70000 -0.10	7.93	7.70	7.93	9,758
03 May 19	7.80000 -0.04	7.94	7.67	7.67	11,458
02 May 19	7.84000 +0.34	7.84	7.42	7.51	8,150
01 May 19	7.50000 +0.24	7.50	7.39	7.39	3,097
30 Apr 19	7.26000 -0.24	7.27	7.18	7.18	20,793
29 Apr 19	7.50000 +0.00	7.64	7.49	7.50	5,056
26 Apr 19	7.50000 +0.50	7.50	7.20	7.20	172,300
25 Apr 19	7.00000 -0.11	7.10	7.00	7.03	12,400
23 Apr 19	7.11000 +0.01	7.12	7.05	7.07	2,000
22 Apr 19	7.10000 -0.01	7.10	7.08	7.10	1,750
18 Apr 19	7.11000 -0.06	7.16	7.11	7.16	250
17 Apr 19	7.17000 -0.04	7.21	7.17	7.21	3,000
16 Apr 19	7.21000 +0.00	7.21	7.21	7.21	110
15 Apr 19	7.21000 -0.05	7.21	7.21	7.21	570
12 Apr 19	7.26000 +0.06	7.26	7.20	7.20	1,885
11 Apr 19	7.20000 +0.08	7.20	7.05	7.06	2,100
10 Apr 19	7.12000 -0.13	7.25	7.12	7.25	1,200
08 Apr 19	7.25000 +0.00	7.25	7.20	7.20	750
05 Apr 19	7.25000 +0.16	7.25	7.09	7.09	2,170
04 Apr 19	7.09000 +0.01	7.09	7.00	7.01	800
03 Apr 19	7.08000 -0.02	7.10	7.08	7.10	1,500
02 Apr 19	7.10000 -0.05	7.15	7.10	7.15	1,400
01 Apr 19	7.15000 +0.02	7.20	7.15	7.20	2,700
29 Mar 19	7.13000 -0.02	7.22	7.13	7.15	2,849
28 Mar 19	7.15000 +0.00	7.15	7.13	7.15	2,100
27 Mar 19	7.15000 +0.05	7.15	7.05	7.14	4,900
26 Mar 19	7.10000 -0.10	7.15	7.10	7.15	623
25 Mar 19	7.20000 +0.07	7.20	7.01	7.01	1,120
22 Mar 19	7.13000 -0.08	7.30	7.00	7.30	9,125
21 Mar 19	7.21000 +0.27	7.21	6.94	6.94	9,225
20 Mar 19	6.94000 +0.19	6.94	6.75	6.75	2,075
19 Mar 19	6.75000 +0.00	6.75	6.72	6.72	2,625
18 Mar 19	6.75000 +0.05	6.75	6.60	6.60	6,450
15 Mar 19	6.70000 +0.10	6.70	6.69	6.69	900
13 Mar 19	6.60000 -0.10	6.60	6.60	6.60	2,000
12 Mar 19	6.70000 +0.00	6.70	6.70	6.70	3,000
08 Mar 19	6.70000 +0.24	6.75	6.50	6.50	3,100
07 Mar 19	6.46000 +0.13	6.46	6.45	6.46	700
06 Mar 19	6.33000 +0.05	6.53	6.33	6.40	507
05 Mar 19	6.28000 +0.12	6.29	6.17	6.17	3,500
04 Mar 19	6.16000 +0.02	6.16	6.16	6.16	1,450
01 Mar 19	6.14000 -0.17	6.31	6.14	6.31	6,045
28 Feb 19	6.31000 -0.23	6.31	6.28	6.28	450
27 Feb 19	6.54000 +0.14	6.54	6.39	6.40	1,800
26 Feb 19	6.40000 +0.10	6.40	6.35	6.35	700
25 Feb 19	6.30000 +0.00	6.35	6.30	6.35	495
22 Feb 19	6.30000 +0.08	6.30	6.17	6.22	954
21 Feb 19	6.22000 -0.08	6.32	6.22	6.32	2,225
20 Feb 19	6.30000 -0.06	6.36	6.30	6.36	2,000
19 Feb 19	6.36000 +0.06	6.40	6.35	6.35	1,700
15 Feb 19	6.30000 +0.03	6.37	6.30	6.37	1,600
14 Feb 19	6.27000 +0.00	6.39	6.27	6.39	1,684
13 Feb 19	6.27000 -0.04	6.38	6.27	6.27	600
12 Feb 19	6.31000 -0.09	6.39	6.31	6.39	551
11 Feb 19	6.40000 +0.24	6.40	6.20	6.30	4,620
08 Feb 19	6.16000 -0.14	6.20	6.16	6.20	800
07 Feb 19	6.30000 +0.24	6.30	6.06	6.06	2,390
06 Feb 19	6.06000 +0.05	6.06	6.00	6.00	4,100
05 Feb 19	6.01000 -0.06	6.02	6.00	6.02	5,079
04 Feb 19	6.07000 -0.10	6.15	6.01	6.06	919
01 Feb 19	6.17000 +0.15	6.17	6.01	6.03	1,050
29 Jan 19	6.02000 -0.08	6.02	6.02	6.02	225
28 Jan 19	6.10000 +0.00	6.23	6.00	6.23	1,400
25 Jan 19	6.10000 +0.08	6.10	6.10	6.10	1,300
24 Jan 19	6.02000 -0.02	6.05	6.02	6.02	2,430
22 Jan 19	6.04000 -0.14	6.04	6.02	6.02	601
21 Jan 19	6.18000 -0.10	6.18	6.09	6.09	644
18 Jan 19	6.28000 +0.18	6.29	6.15	6.15	2,345
17 Jan 19	6.10000 +0.00	6.10	6.10	6.10	600
16 Jan 19	6.10000 -0.12	6.22	6.00	6.22	2,619
15 Jan 19	6.22000 -0.16	6.39	6.22	6.39	741
14 Jan 19	6.38000 -0.02	6.38	6.27	6.27	493
11 Jan 19	6.40000 +0.36	6.42	6.21	6.24	5,975
10 Jan 19	6.04000 +0.04	6.09	6.00	6.00	3,200
09 Jan 19	6.00000 +0.14	6.00	5.90	5.90	800
08 Jan 19	5.86000 -0.04	5.90	5.85	5.85	3,100
07 Jan 19	5.90000 -0.01	5.92	5.90	5.90	7,100
04 Jan 19	5.91000 +0.01	6.31	5.91	5.95	8,500
03 Jan 19	5.90000 +0.07	5.90	5.85	5.85	1,300
02 Jan 19	5.83000 +0.13	5.83	5.75	5.75	2,450
31 Dec 18	5.70000 +0.07	5.71	5.70	5.70	400
28 Dec 18	5.63000 +0.09	5.63	5.62	5.62	900
27 Dec 18	5.54000 -0.47	5.80	5.54	5.80	5,885
21 Dec 18	6.01000 +0.16	6.09	5.97	5.98	8,159
20 Dec 18	5.85000 -0.15	6.00	5.85	6.00	6,200
19 Dec 18	6.00000 +0.25	6.01	5.93	5.98	1,378
18 Dec 18	5.75000 -0.25	6.14	5.71	6.00	13,612
17 Dec 18	6.00000 +0.04	6.00	5.86	5.86	5,456
14 Dec 18	5.96000 +0.03	6.15	5.96	5.99	1,485
13 Dec 18	5.93000 +0.09	5.93	5.85	5.85	1,500
12 Dec 18	5.84000 -0.03	6.00	5.84	6.00	1,000
10 Dec 18	5.87000 -0.10	5.95	5.74	5.74	924
07 Dec 18	5.97000 -0.03	6.07	5.96	6.06	4,475
06 Dec 18	6.00000 +0.21	6.00	5.85	5.85	2,877
05 Dec 18	5.79000 -0.16	6.06	5.79	6.06	1,506
04 Dec 18	5.95000 -0.07	6.08	5.92	6.08	4,352
03 Dec 18	6.02000 +0.12	6.08	5.80	5.88	5,933
30 Nov 18	5.90000 +0.14	5.90	5.77	5.90	1,174
29 Nov 18	5.76000 +0.32	5.85	5.40	5.44	6,078
28 Nov 18	5.44000 -0.06	5.57	5.35	5.57	6,230
27 Nov 18	5.50000 -0.20	5.64	5.50	5.64	4,230
26 Nov 18	5.70000 -0.07	5.75	5.70	5.75	1,838
23 Nov 18	5.77000 +0.05	5.82	5.72	5.80	8,406
22 Nov 18	5.72000 -0.03	5.72	5.72	5.72	450
21 Nov 18	5.75000 +0.02	5.76	5.73	5.74	2,550
20 Nov 18	5.73000 -0.08	5.75	5.73	5.75	2,580
19 Nov 18	5.81000 -0.06	5.85	5.73	5.74	4,801
16 Nov 18	5.87000 +0.11	5.87	5.73	5.73	12,103
15 Nov 18	5.76000 -0.08	5.84	5.76	5.84	1,820
14 Nov 18	5.84000 +0.04	5.85	5.80	5.80	5,235
13 Nov 18	5.80000 +0.05	5.80	5.78	5.78	1,915
12 Nov 18	5.75000 -0.05	5.87	5.75	5.87	600
09 Nov 18	5.80000 +0.00	5.80	5.79	5.79	1,100
08 Nov 18	5.80000 -0.01	5.92	5.73	5.77	10,952
07 Nov 18	5.81000 -0.07	5.89	5.77	5.89	7,430
06 Nov 18	5.88000 -0.02	5.89	5.88	5.89	3,695
05 Nov 18	5.90000 +0.01	5.92	5.90	5.90	6,067
02 Nov 18	5.89000 -0.03	5.93	5.89	5.93	5,750
01 Nov 18	5.92000 +0.00	5.98	5.90	5.92	7,700
31 Oct 18	5.92000 -0.04	5.96	5.92	5.96	6,300
30 Oct 18	5.96000 +0.02	6.00	5.95	6.00	1,500
29 Oct 18	5.94000 -0.07	5.99	5.94	5.99	3,766
26 Oct 18	6.01000 -0.08	6.18	6.01	6.10	4,707
25 Oct 18	6.09000 +0.07	6.20	5.98	5.98	6,245
24 Oct 18	6.02000 +0.02	6.02	6.01	6.01	400
23 Oct 18	6.00000 +0.03	6.00	5.97	5.97	400
22 Oct 18	5.97000 -0.03	6.00	5.97	6.00	400
19 Oct 18	6.00000 +0.00	6.02	6.00	6.02	700
17 Oct 18	6.00000 -0.10	6.09	5.85	6.09	16,815
16 Oct 18	6.10000 -0.02	6.12	6.10	6.12	800
15 Oct 18	6.12000 -0.03	6.17	6.12	6.16	3,855
12 Oct 18	6.15000 +0.05	6.35	6.10	6.10	2,620
11 Oct 18	6.10000 +0.00	6.29	6.06	6.10	1,016
10 Oct 18	6.10000 -0.05	6.10	6.10	6.10	650
09 Oct 18	6.15000 +0.16	6.15	6.10	6.10	1,760
05 Oct 18	5.99000 +0.04	6.16	5.97	6.16	1,300
04 Oct 18	5.95000 +0.10	5.95	5.90	5.90	2,635
03 Oct 18	5.85000 +0.00	5.85	5.80	5.84	3,022
02 Oct 18	5.85000 -0.12	6.00	5.84	5.99	3,600
01 Oct 18	5.97000 -0.18	6.12	5.97	6.11	4,022
28 Sep 18	6.15000 -0.18	6.25	6.15	6.25	2,700
27 Sep 18	6.33000 +0.03	6.33	6.33	6.33	121
26 Sep 18	6.30000 -0.05	6.35	6.30	6.35	1,000
25 Sep 18	6.35000 -0.13	6.37	6.35	6.37	852
24 Sep 18	6.48000 +0.14	6.48	6.25	6.26	7,274
21 Sep 18	6.34000 -0.01	6.37	6.25	6.37	10,800
20 Sep 18	6.35000 +0.05	6.35	6.35	6.35	700
19 Sep 18	6.30000 -0.01	6.31	6.26	6.31	4,600
18 Sep 18	6.31000 -0.06	6.43	6.25	6.43	28,000
17 Sep 18	6.37000 -0.08	6.45	6.37	6.41	1,553
14 Sep 18	6.45000 +0.04	6.53	6.44	6.44	1,714
13 Sep 18	6.41000 +0.01	6.51	6.41	6.51	400
12 Sep 18	6.40000 -0.09	6.59	6.40	6.59	2,625
11 Sep 18	6.49000 +0.04	6.49	6.48	6.48	965
07 Sep 18	6.45000 +0.00	6.50	6.45	6.48	3,887
06 Sep 18	6.45000 +0.00	6.50	6.30	6.50	2,320
05 Sep 18	6.45000 -0.19	6.58	6.45	6.58	2,450
04 Sep 18	6.64000 -0.01	6.64	6.58	6.61	1,100
31 Aug 18	6.65000 +0.13	6.65	6.56	6.56	2,846
30 Aug 18	6.52000 -0.18	6.70	6.52	6.65	3,167
29 Aug 18	6.70000 +0.28	6.70	6.44	6.47	7,560
28 Aug 18	6.42000 +0.10	6.45	6.30	6.30	2,725
27 Aug 18	6.32000 +0.02	6.33	6.31	6.33	5,401
24 Aug 18	6.30000 -0.02	6.30	5.90	6.25	111,550
23 Aug 18	6.32000 -0.23	6.53	6.30	6.53	11,000
22 Aug 18	6.55000 -0.06	6.60	6.55	6.60	1,800
21 Aug 18	6.61000 -0.13	6.73	6.56	6.73	3,856
20 Aug 18	6.74000 +0.03	6.75	6.52	6.52	4,170
17 Aug 18	6.71000 -0.14	6.79	6.71	6.72	16,694
16 Aug 18	6.85000 -0.07	6.92	6.85	6.92	3,550
15 Aug 18	6.92000 -0.18	6.95	6.91	6.92	5,978
14 Aug 18	7.10000 -0.10	7.17	7.05	7.17	4,830
13 Aug 18	7.20000 -0.08	7.22	7.19	7.19	1,714
10 Aug 18	7.28000 -0.03	7.35	7.23	7.35	2,750
09 Aug 18	7.31000 -0.01	7.33	7.18	7.33	3,650
08 Aug 18	7.32000 -0.15	7.40	7.20	7.40	102,401
07 Aug 18	7.47000 -0.01	7.47	7.45	7.45	207
03 Aug 18	7.48000 +0.08	7.69	7.48	7.69	2,144
02 Aug 18	7.40000 +0.22	7.40	7.30	7.30	2,478
31 Jul 18	7.18000 +0.13	7.18	7.00	7.00	7,200
30 Jul 18	7.05000 -0.45	7.40	6.94	7.40	14,150
27 Jul 18	7.50000 -0.25	7.85	7.48	7.85	15,200
26 Jul 18	7.75000 -0.80	8.17	7.75	8.17	6,855
25 Jul 18	8.55000 +0.06	8.55	8.48	8.48	1,700
24 Jul 18	8.49000 -0.02	8.54	8.44	8.54	1,050
23 Jul 18	8.51000 +0.14	8.51	8.41	8.41	653
20 Jul 18	8.37000 +0.17	8.60	8.21	8.21	3,600
19 Jul 18	8.20000 -0.03	8.20	8.20	8.20	200
18 Jul 18	8.23000 -0.02	8.23	8.18	8.18	800
17 Jul 18	8.25000 +0.10	8.25	8.17	8.18	900
16 Jul 18	8.15000 -0.06	8.20	8.15	8.15	1,550
13 Jul 18	8.21000 -0.08	8.29	8.17	8.29	1,700
12 Jul 18	8.29000 +0.03	8.29	8.26	8.28	1,100
11 Jul 18	8.26000 -0.03	8.27	8.26	8.27	300
10 Jul 18	8.29000 +0.00	8.29	8.29	8.29	1,000
09 Jul 18	8.29000 -0.20	8.39	8.26	8.35	1,890
06 Jul 18	8.49000 +0.00	8.51	8.32	8.49	1,800
05 Jul 18	8.49000 +0.36	8.49	8.18	8.20	3,248
04 Jul 18	8.13000 -0.17	8.33	8.13	8.32	5,399
03 Jul 18	8.30000 +0.00	8.39	8.14	8.25	2,680
29 Jun 18	8.30000 -0.14	8.44	8.30	8.44	2,700
28 Jun 18	8.44000 +0.00	8.51	8.44	8.51	1,970
27 Jun 18	8.44000 -0.61	9.00	8.44	9.00	11,855
26 Jun 18	9.05000 -0.02	9.20	9.04	9.10	2,400
25 Jun 18	9.07000 +0.04	9.07	9.07	9.07	1,017
22 Jun 18	9.03000 -0.25	9.30	9.03	9.26	8,970
21 Jun 18	9.28000 -0.02	9.46	9.20	9.21	3,500
20 Jun 18	9.30000 +0.10	9.50	9.20	9.24	9,860
19 Jun 18	9.20000 -0.30	9.27	9.20	9.26	600
18 Jun 18	9.50000 +0.11	9.50	9.38	9.40	3,000
15 Jun 18	9.39000 -0.01	9.40	9.39	9.39	500
14 Jun 18	9.40000 +0.21	9.40	9.15	9.17	5,300
13 Jun 18	9.19000 +0.00	9.19	9.19	9.19	375
12 Jun 18	9.19000 -0.06	9.22	9.19	9.22	1,400
11 Jun 18	9.25000 -0.02	9.35	9.25	9.35	4,981
08 Jun 18	9.27000 -0.11	9.34	9.26	9.32	5,400
07 Jun 18	9.38000 -0.16	9.60	9.38	9.51	2,155
06 Jun 18	9.54000 -0.06	9.60	9.54	9.60	700
05 Jun 18	9.60000 -0.06	9.60	9.60	9.60	100
04 Jun 18	9.66000 +0.00	9.66	9.60	9.66	2,100
01 Jun 18	9.66000 +0.05	9.66	9.60	9.60	1,600
31 May 18	9.61000 -0.34	9.90	9.61	9.90	1,350
30 May 18	9.95000 +0.19	9.95	9.80	9.80	600
29 May 18	9.76000 +0.11	9.77	9.65	9.70	5,485
28 May 18	9.65000 +0.00	9.65	9.65	9.65	400
25 May 18	9.65000 -0.04	9.69	9.50	9.69	4,300
24 May 18	9.69000 -0.22	9.96	9.50	9.96	9,300
23 May 18	9.91000 -0.29	9.91	9.91	9.91	544
22 May 18	10.20000 -0.12	10.24	10.15	10.15	2,800
18 May 18	10.32000 +0.12	10.33	10.17	10.17	11,600
17 May 18	10.20000 +0.46	10.20	9.98	9.98	4,450
16 May 18	9.74000 -0.16	9.90	9.74	9.89	11,409
15 May 18	9.90000 +0.16	9.90	9.80	9.80	900
14 May 18	9.74000 -0.03	9.77	9.70	9.77	1,200
11 May 18	9.77000 -0.23	10.05	9.76	10.05	8,300
10 May 18	10.00000 +0.25	10.00	9.75	9.75	5,600
09 May 18	9.75000 +0.00	9.75	9.67	9.67	400
08 May 18	9.75000 +0.03	9.75	9.72	9.72	5,300
07 May 18	9.72000 -0.03	9.72	9.70	9.70	2,200
04 May 18	9.75000 -0.09	9.75	9.66	9.66	1,375
03 May 18	9.84000 -0.03	9.84	9.78	9.78	1,330
02 May 18	9.87000 +0.00	9.87	9.85	9.85	2,600
01 May 18	9.87000 +0.00	9.87	9.35	9.35	4,552
30 Apr 18	9.87000 +0.15	9.87	9.54	9.69	5,027
26 Apr 18	9.72000 -0.03	9.80	9.70	9.79	1,500
25 Apr 18	9.75000 +0.02	9.75	9.75	9.75	514
24 Apr 18	9.73000 -0.02	9.80	9.73	9.75	600
23 Apr 18	9.75000 -0.12	9.85	9.75	9.76	766
20 Apr 18	9.87000 -0.03	9.87	9.86	9.86	801
19 Apr 18	9.90000 +0.52	9.90	9.50	9.50	1,106
18 Apr 18	9.38000 -0.40	9.42	9.38	9.42	500
16 Apr 18	9.78000 +0.03	9.90	9.78	9.89	1,100
13 Apr 18	9.75000 -0.14	9.85	9.75	9.85	2,000
12 Apr 18	9.89000 -0.01	9.90	9.77	9.85	1,500
11 Apr 18	9.90000 +0.33	9.90	9.64	9.65	1,900
10 Apr 18	9.57000 +0.07	9.57	9.50	9.50	1,175
09 Apr 18	9.50000 +0.01	9.50	9.39	9.40	4,900
06 Apr 18	9.49000 +0.15	9.49	9.40	9.40	500
05 Apr 18	9.34000 +0.04	9.40	9.30	9.30	2,250
03 Apr 18	9.30000 +0.15	9.36	9.26	9.29	4,435
02 Apr 18	9.15000 -0.10	9.26	9.08	9.16	2,642
29 Mar 18	9.25000 -0.04	9.30	9.25	9.25	2,000
28 Mar 18	9.29000 -0.01	9.29	9.25	9.25	1,679
27 Mar 18	9.30000 +0.05	9.30	9.25	9.30	12,300
23 Mar 18	9.25000 -0.03	9.30	9.25	9.29	7,995
22 Mar 18	9.28000 +0.03	9.28	9.25	9.25	1,408
20 Mar 18	9.25000 -0.01	9.25	9.25	9.25	5,750
19 Mar 18	9.26000 -0.07	9.30	9.26	9.30	485
16 Mar 18	9.33000 +0.08	9.34	9.33	9.34	1,500
15 Mar 18	9.25000 -0.20	9.29	9.25	9.29	32,600
13 Mar 18	9.45000 +0.15	9.50	9.35	9.35	2,900
12 Mar 18	9.30000 -0.10	9.41	9.30	9.41	967
09 Mar 18	9.40000 +0.15	9.40	9.25	9.25	5,900
08 Mar 18	9.25000 +0.00	9.25	9.25	9.25	100
07 Mar 18	9.25000 -0.15	9.49	9.25	9.41	1,660
06 Mar 18	9.40000 -0.12	9.56	9.40	9.47	1,636
05 Mar 18	9.52000 -0.04	9.52	9.52	9.52	501
02 Mar 18	9.56000 +0.06	9.56	9.50	9.50	1,650
01 Mar 18	9.50000 -0.10	9.56	9.50	9.56	1,000
28 Feb 18	9.60000 -0.09	9.69	9.60	9.66	1,634
27 Feb 18	9.69000 +0.00	9.69	9.64	9.64	200
26 Feb 18	9.69000 +0.12	9.69	9.57	9.57	10,413
22 Feb 18	9.57000 +0.00	9.58	9.49	9.49	1,082
21 Feb 18	9.57000 +0.08	9.59	9.50	9.50	1,450
20 Feb 18	9.49000 +0.13	9.93	9.26	9.93	3,500
16 Feb 18	9.36000 -0.04	9.41	9.36	9.41	755
15 Feb 18	9.40000 +0.00	9.45	9.21	9.41	2,725
14 Feb 18	9.40000 +0.00	9.45	9.40	9.40	3,553
13 Feb 18	9.40000 -0.10	9.45	9.40	9.45	5,525
12 Feb 18	9.50000 +0.21	9.50	9.39	9.39	2,815
09 Feb 18	9.29000 -0.11	9.29	9.26	9.29	3,790
08 Feb 18	9.40000 +0.05	9.40	9.31	9.32	2,105
06 Feb 18	9.35000 +0.14	9.35	9.21	9.21	3,800
05 Feb 18	9.21000 -0.24	9.22	9.21	9.22	3,999
02 Feb 18	9.45000 +0.10	9.60	9.21	9.28	4,019
01 Feb 18	9.35000 +0.08	9.35	9.21	9.21	1,500
31 Jan 18	9.27000 +0.08	9.28	9.19	9.19	1,800
30 Jan 18	9.19000 -0.06	9.19	9.19	9.19	733
29 Jan 18	9.25000 -0.02	9.30	9.22	9.30	1,000
26 Jan 18	9.27000 +0.08	9.29	9.19	9.29	1,450
25 Jan 18	9.19000 +0.04	9.20	9.15	9.15	2,511
24 Jan 18	9.15000 -0.15	9.25	9.15	9.25	11,571
23 Jan 18	9.30000 -0.10	9.39	9.15	9.20	3,300
22 Jan 18	9.40000 +0.16	9.40	9.24	9.24	3,200
19 Jan 18	9.24000 +0.04	9.25	9.15	9.16	2,300
18 Jan 18	9.20000 +0.00	9.20	9.20	9.20	199
17 Jan 18	9.20000 +0.00	9.25	9.20	9.20	930
16 Jan 18	9.20000 -0.11	9.27	9.20	9.27	927
15 Jan 18	9.31000 +0.08	9.40	9.31	9.35	3,060
12 Jan 18	9.23000 +0.00	9.23	9.20	9.20	1,700
11 Jan 18	9.23000 +0.03	9.23	9.16	9.20	3,000
10 Jan 18	9.20000 +0.05	9.20	9.16	9.16	5,150
09 Jan 18	9.15000 +0.00	9.20	9.15	9.20	4,703
08 Jan 18	9.15000 -0.05	9.20	9.15	9.20	2,518
05 Jan 18	9.20000 +0.00	9.20	9.03	9.16	5,200
04 Jan 18	9.20000 +0.00	9.20	9.16	9.20	7,725
03 Jan 18	9.20000 +0.10	9.20	9.05	9.11	8,032
02 Jan 18	9.10000 -0.06	9.15	9.10	9.14	2,763
29 Dec 17	9.16000 -0.08	9.23	9.16	9.23	1,000
28 Dec 17	9.24000 +0.01	9.24	9.22	9.22	400
27 Dec 17	9.23000 -0.01	9.25	9.23	9.23	1,200
22 Dec 17	9.24000 +0.09	9.24	9.23	9.23	1,100
21 Dec 17	9.15000 +0.00	9.20	8.92	9.14	7,160
20 Dec 17	9.15000 -0.12	9.28	9.15	9.28	13,747
19 Dec 17	9.27000 -0.04	9.47	9.25	9.47	10,242
18 Dec 17	9.31000 -0.01	9.49	9.31	9.45	582
15 Dec 17	9.32000 +0.05	9.35	9.28	9.28	1,075
14 Dec 17	9.27000 -0.18	9.32	9.27	9.32	500
13 Dec 17	9.45000 -0.05	9.45	9.45	9.45	200
12 Dec 17	9.50000 +0.00	9.51	9.50	9.50	1,300
11 Dec 17	9.50000 -0.10	9.65	9.45	9.55	8,854
08 Dec 17	9.60000 +0.09	9.76	9.54	9.55	3,600
07 Dec 17	9.51000 +0.01	9.51	9.51	9.51	100
06 Dec 17	9.50000 +0.01	9.50	9.45	9.45	300
05 Dec 17	9.49000 -0.11	9.50	9.48	9.50	4,831
04 Dec 17	9.60000 +0.10	9.60	9.45	9.50	3,415
01 Dec 17	9.50000 -0.09	9.56	9.49	9.56	3,200
30 Nov 17	9.59000 -0.16	9.70	9.58	9.62	5,600
29 Nov 17	9.75000 -0.15	9.90	9.75	9.90	1,485
28 Nov 17	9.90000 -0.05	9.90	9.90	9.90	1,900
27 Nov 17	9.95000 -0.03	9.95	9.95	9.95	5,000
24 Nov 17	9.98000 +0.05	9.98	9.88	9.88	4,200
23 Nov 17	9.93000 -0.02	9.93	9.92	9.92	288
22 Nov 17	9.95000 +0.05	9.99	9.81	9.99	2,700
21 Nov 17	9.90000 +0.28	9.90	9.74	9.74	5,800
20 Nov 17	9.62000 -0.08	9.69	9.45	9.45	3,880
17 Nov 17	9.70000 +0.31	9.70	9.29	9.29	6,000
16 Nov 17	9.39000 +0.00	9.39	9.30	9.30	693
15 Nov 17	9.39000 +0.04	9.39	9.20	9.36	3,690
14 Nov 17	9.35000 +0.00	9.45	9.23	9.35	1,935
13 Nov 17	9.35000 +0.15	9.35	9.25	9.25	5,160
10 Nov 17	9.20000 -0.03	9.25	9.20	9.25	2,300
09 Nov 17	9.23000 +0.03	9.24	9.20	9.21	15,000
08 Nov 17	9.20000 +0.00	9.21	9.19	9.19	7,450
07 Nov 17	9.20000 +0.00	9.20	9.15	9.20	2,526
06 Nov 17	9.20000 +0.07	9.20	9.08	9.10	30,898
03 Nov 17	9.13000 -0.07	9.20	9.01	9.14	4,343
02 Nov 17	9.20000 +0.33	9.23	8.86	8.86	26,918
01 Nov 17	8.87000 +0.22	8.93	8.67	8.67	3,771
31 Oct 17	8.65000 -0.25	8.90	8.60	8.90	3,400
30 Oct 17	8.90000 +0.03	8.91	8.87	8.91	1,800
27 Oct 17	8.87000 -0.08	8.87	8.87	8.87	555
25 Oct 17	8.95000 -0.06	9.18	8.95	9.01	20,500
24 Oct 17	9.01000 +0.06	9.01	8.95	8.95	4,200
23 Oct 17	8.95000 +0.00	8.95	8.95	8.95	2,418
20 Oct 17	8.95000 +0.00	8.95	8.82	8.95	1,900
19 Oct 17	8.95000 +0.05	8.95	8.95	8.95	400
18 Oct 17	8.90000 -0.09	9.01	8.90	9.00	2,400
17 Oct 17	8.99000 +0.03	8.99	8.84	8.85	600
16 Oct 17	8.96000 -0.24	9.10	8.90	8.90	3,995
13 Oct 17	9.20000 +0.21	9.20	9.00	9.00	1,500
12 Oct 17	8.99000 -0.11	9.05	8.85	9.05	2,334
11 Oct 17	9.10000 +0.00	9.20	9.10	9.14	1,550
10 Oct 17	9.10000 +0.00	9.24	9.10	9.16	13,891
06 Oct 17	9.10000 +0.05	9.11	9.06	9.08	6,900
05 Oct 17	9.05000 -0.05	9.10	9.05	9.10	1,945
04 Oct 17	9.10000 -0.10	9.10	8.88	9.02	6,503
03 Oct 17	9.20000 +0.17	9.25	9.02	9.02	3,810
02 Oct 17	9.03000 +0.43	9.20	8.63	8.67	11,220
29 Sep 17	8.60000 +0.10	8.60	8.57	8.57	1,213
28 Sep 17	8.50000 +0.00	8.50	8.45	8.45	2,367
27 Sep 17	8.50000 +0.05	8.50	8.49	8.49	2,097
25 Sep 17	8.45000 +0.00	8.45	8.40	8.45	1,836
22 Sep 17	8.45000 +0.10	8.45	8.45	8.45	100
21 Sep 17	8.35000 +0.12	8.35	8.17	8.17	1,500
20 Sep 17	8.23000 -0.16	8.31	8.23	8.31	1,897
19 Sep 17	8.39000 +0.04	8.39	8.39	8.39	1,100
18 Sep 17	8.35000 -0.14	8.49	8.35	8.49	700
15 Sep 17	8.49000 +0.04	8.49	8.30	8.35	3,921
14 Sep 17	8.45000 -0.04	8.45	8.43	8.44	1,010
13 Sep 17	8.49000 +0.09	8.49	8.35	8.42	3,253
12 Sep 17	8.40000 +0.10	8.45	8.40	8.40	14,785
11 Sep 17	8.30000 +0.38	8.30	8.20	8.23	11,900
08 Sep 17	7.92000 -0.13	7.92	7.92	7.92	200
07 Sep 17	8.05000 +0.03	8.05	8.00	8.00	6,900
06 Sep 17	8.02000 -0.03	8.05	8.00	8.05	985
05 Sep 17	8.05000 +0.05	8.10	7.88	7.88	20,010
01 Sep 17	8.00000 +0.00	8.10	7.97	8.00	20,100
31 Aug 17	8.00000 -0.05	8.04	7.90	7.90	741
30 Aug 17	8.05000 +0.05	8.05	8.05	8.05	362
29 Aug 17	8.00000 +0.10	8.00	7.90	7.99	38,750
28 Aug 17	7.90000 -0.11	7.95	7.75	7.75	5,000
25 Aug 17	8.01000 +0.16	8.10	8.00	8.00	9,537
24 Aug 17	7.85000 +0.05	7.94	7.85	7.90	1,685
23 Aug 17	7.80000 +0.50	8.00	7.44	7.44	35,428
22 Aug 17	7.30000 +0.04	7.30	7.30	7.30	1,200
21 Aug 17	7.26000 +0.02	7.44	7.26	7.44	620
18 Aug 17	7.24000 -0.18	7.47	7.24	7.42	6,000
17 Aug 17	7.42000 +0.07	7.42	7.34	7.34	2,110
16 Aug 17	7.35000 +0.03	7.35	7.31	7.35	3,500
15 Aug 17	7.32000 +0.26	7.47	7.23	7.23	7,400
14 Aug 17	7.06000 -0.19	7.06	7.06	7.06	4,310
11 Aug 17	7.25000 +0.10	7.25	7.10	7.15	2,600
10 Aug 17	7.15000 +0.25	7.15	7.05	7.05	8,700
09 Aug 17	6.90000 -0.40	7.30	6.90	7.29	25,875
08 Aug 17	7.30000 -0.01	7.35	7.30	7.35	2,093
04 Aug 17	7.31000 -0.04	7.31	7.31	7.31	2,500
03 Aug 17	7.35000 +0.12	7.40	7.23	7.24	5,400
02 Aug 17	7.23000 +0.03	7.24	7.21	7.21	1,800
01 Aug 17	7.20000 -0.14	7.35	7.20	7.35	5,100
31 Jul 17	7.34000 +0.19	7.34	7.06	7.15	30,247
28 Jul 17	7.15000 +0.40	7.15	6.88	6.88	21,430
27 Jul 17	6.75000 +0.09	6.75	6.65	6.66	1,867
25 Jul 17	6.66000 -0.04	6.67	6.66	6.67	2,000
21 Jul 17	6.70000 -0.10	6.72	6.65	6.72	3,838
19 Jul 17	6.80000 -0.10	6.81	6.80	6.81	900
18 Jul 17	6.90000 +0.05	6.90	6.87	6.87	300
17 Jul 17	6.85000 -0.05	6.85	6.76	6.80	1,411
14 Jul 17	6.90000 +0.00	6.90	6.89	6.89	1,900
13 Jul 17	6.90000 +0.09	6.90	6.80	6.88	2,420
12 Jul 17	6.81000 -0.24	6.81	6.81	6.81	1,200
11 Jul 17	7.05000 +0.08	7.05	6.99	6.99	800
07 Jul 17	6.97000 -0.09	7.00	6.97	7.00	600
06 Jul 17	7.06000 +0.01	7.15	6.95	7.00	13,150
05 Jul 17	7.05000 +0.10	7.05	6.94	6.94	14,900
30 Jun 17	6.95000 -0.03	6.95	6.94	6.95	994
29 Jun 17	6.98000 -0.02	6.98	6.86	6.86	400
28 Jun 17	7.00000 +0.05	7.00	6.93	6.93	5,700
27 Jun 17	6.95000 +0.15	6.95	6.70	6.95	2,995
26 Jun 17	6.80000 +0.00	6.80	6.69	6.75	4,618
23 Jun 17	6.80000 +0.01	6.80	6.79	6.79	1,016
22 Jun 17	6.79000 -0.01	6.79	6.70	6.70	400
21 Jun 17	6.80000 +0.15	6.80	6.79	6.79	2,100
20 Jun 17	6.65000 -0.30	6.80	6.65	6.80	1,898
19 Jun 17	6.95000 +0.05	6.95	6.74	6.74	23,536
16 Jun 17	6.90000 +0.06	6.90	6.78	6.78	750
14 Jun 17	6.84000 -0.11	6.84	6.84	6.84	100
09 Jun 17	6.95000 +0.00	6.96	6.90	6.96	3,500
08 Jun 17	6.95000 -0.11	7.18	6.93	7.18	4,384
07 Jun 17	7.06000 -0.14	7.09	7.05	7.05	697
06 Jun 17	7.20000 +0.00	7.20	7.02	7.02	659
05 Jun 17	7.20000 -0.05	7.20	7.19	7.19	800
02 Jun 17	7.25000 +0.05	7.25	7.20	7.20	3,800
01 Jun 17	7.20000 +0.20	7.20	7.19	7.19	200
31 May 17	7.00000 -0.15	7.00	7.00	7.00	2,416
30 May 17	7.15000 -0.10	7.15	7.10	7.15	10,451
29 May 17	7.25000 +0.00	7.25	7.15	7.19	2,344
26 May 17	7.25000 +0.18	7.25	7.05	7.05	4,434
24 May 17	7.07000 +0.01	7.11	7.06	7.06	1,540
23 May 17	7.06000 +0.21	7.13	6.90	6.90	16,090
19 May 17	6.85000 +0.25	6.85	6.60	6.60	10,320
18 May 17	6.60000 +0.05	6.60	6.50	6.50	300
17 May 17	6.55000 +0.05	6.55	6.50	6.50	9,075
15 May 17	6.50000 -0.05	6.50	6.50	6.50	25,325
12 May 17	6.55000 +0.10	6.55	6.50	6.50	4,012
11 May 17	6.45000 -0.05	6.50	6.45	6.50	5,100
09 May 17	6.50000 +0.05	6.50	6.45	6.45	5,700
08 May 17	6.45000 +0.00	6.45	6.45	6.45	18,500
05 May 17	6.45000 +0.11	6.54	6.32	6.32	3,564
04 May 17	6.34000 +0.09	6.34	6.27	6.27	1,200
03 May 17	6.25000 +0.00	6.25	6.25	6.25	5,440
02 May 17	6.25000 +0.09	6.25	6.16	6.16	2,496
01 May 17	6.16000 +0.00	6.38	6.15	6.38	2,246
28 Apr 17	6.16000 -0.04	6.19	6.15	6.15	405
27 Apr 17	6.20000 -0.05	6.24	6.01	6.24	2,600
26 Apr 17	6.25000 -0.07	6.25	6.25	6.25	1,900
25 Apr 17	6.32000 +0.06	6.45	6.27	6.45	2,867
24 Apr 17	6.26000 +0.01	6.30	6.26	6.30	500
21 Apr 17	6.25000 +0.00	6.25	6.25	6.25	100
20 Apr 17	6.25000 +0.00	6.25	6.25	6.25	500
18 Apr 17	6.25000 +0.00	6.25	6.24	6.24	319
17 Apr 17	6.25000 +0.11	6.25	6.25	6.25	171
13 Apr 17	6.14000 -0.23	6.37	6.14	6.37	2,600
12 Apr 17	6.37000 +0.00	6.37	6.37	6.37	1,000
11 Apr 17	6.37000 -0.13	6.41	6.37	6.41	3,000
10 Apr 17	6.50000 +0.01	6.50	6.49	6.50	2,380
07 Apr 17	6.49000 +0.05	6.49	6.44	6.44	1,300
06 Apr 17	6.44000 -0.01	6.44	6.44	6.44	100
05 Apr 17	6.45000 +0.10	6.45	6.40	6.40	39,601
04 Apr 17	6.35000 +0.05	6.40	6.35	6.40	2,700
03 Apr 17	6.30000 -0.18	6.35	6.30	6.35	1,895
31 Mar 17	6.48000 +0.14	6.48	6.39	6.39	1,700
30 Mar 17	6.34000 -0.16	6.34	6.34	6.34	200
29 Mar 17	6.50000 +0.17	6.50	6.30	6.32	2,776
28 Mar 17	6.33000 -0.06	6.34	6.33	6.34	603
27 Mar 17	6.39000 -0.03	6.45	6.35	6.36	3,621
24 Mar 17	6.42000 +0.06	6.42	6.37	6.37	715
23 Mar 17	6.36000 +0.05	6.36	6.33	6.33	1,450
22 Mar 17	6.31000 -0.03	6.31	6.31	6.31	300
21 Mar 17	6.34000 -0.02	6.36	6.34	6.36	200
20 Mar 17	6.36000 -0.07	6.36	6.36	6.36	500
17 Mar 17	6.43000 +0.03	6.43	6.27	6.27	1,400
16 Mar 17	6.40000 +0.00	6.50	6.37	6.38	6,057
15 Mar 17	6.40000 +0.12	6.40	6.32	6.32	5,600
14 Mar 17	6.28000 +0.03	6.34	6.25	6.25	12,800
13 Mar 17	6.25000 -0.04	6.25	6.11	6.25	6,900
10 Mar 17	6.29000 +0.13	6.30	6.06	6.10	40,292
09 Mar 17	6.16000 -0.14	6.23	6.10	6.15	3,000
08 Mar 17	6.30000 +0.05	6.30	6.15	6.15	4,887
07 Mar 17	6.25000 +0.13	6.25	6.10	6.23	2,800
06 Mar 17	6.12000 -0.23	6.25	6.10	6.25	4,320
03 Mar 17	6.35000 +0.05	6.35	6.15	6.15	1,876
01 Mar 17	6.30000 +0.01	6.30	6.29	6.30	14,837
27 Feb 17	6.29000 -0.06	6.30	6.29	6.29	1,500
24 Feb 17	6.35000 +0.13	6.35	6.35	6.35	500
23 Feb 17	6.22000 -0.03	6.30	6.22	6.30	2,200
22 Feb 17	6.25000 +0.10	6.25	6.20	6.20	1,400
21 Feb 17	6.15000 -0.05	6.15	6.11	6.11	673
17 Feb 17	6.20000 +0.15	6.20	6.10	6.10	2,292
15 Feb 17	6.05000 +0.00	6.05	6.05	6.05	2,374
14 Feb 17	6.05000 -0.20	6.10	6.05	6.10	7,900
13 Feb 17	6.25000 +0.01	6.25	6.21	6.21	1,200
09 Feb 17	6.24000 +0.19	6.24	6.24	6.24	100
08 Feb 17	6.05000 -0.19	6.17	6.05	6.17	3,000
06 Feb 17	6.24000 -0.01	6.24	6.15	6.15	400
03 Feb 17	6.25000 +0.20	6.25	6.05	6.05	1,679
02 Feb 17	6.05000 -0.07	6.12	6.05	6.12	33,312
01 Feb 17	6.12000 +0.00	6.12	6.12	6.12	30,052
31 Jan 17	6.12000 +0.00	6.12	6.12	6.12	500
30 Jan 17	6.12000 -0.13	6.15	6.12	6.15	150,040
27 Jan 17	6.25000 +0.00	6.25	6.15	6.18	2,706
26 Jan 17	6.25000 +0.01	6.25	6.24	6.24	855
24 Jan 17	6.24000 +0.00	6.24	6.24	6.24	600
23 Jan 17	6.24000 -0.01	6.24	6.24	6.24	128
20 Jan 17	6.25000 -0.15	6.25	6.16	6.25	6,369
19 Jan 17	6.40000 +0.05	6.40	6.32	6.35	49,617
18 Jan 17	6.35000 +0.14	6.40	6.20	6.20	57,400
17 Jan 17	6.21000 +0.05	6.21	6.15	6.15	1,700
16 Jan 17	6.16000 -0.08	6.16	6.16	6.16	455
13 Jan 17	6.24000 +0.02	6.26	6.24	6.26	1,390
12 Jan 17	6.22000 -0.02	6.22	6.19	6.20	1,460
11 Jan 17	6.24000 +0.04	6.24	6.14	6.14	292
10 Jan 17	6.20000 +0.00	6.20	6.20	6.20	200
09 Jan 17	6.20000 +0.08	6.20	6.20	6.20	100
06 Jan 17	6.12000 +0.00	6.12	6.11	6.12	13,925
05 Jan 17	6.12000 +0.00	6.12	6.12	6.12	6,000
04 Jan 17	6.12000 +0.02	6.13	6.06	6.11	22,667
03 Jan 17	6.10000 +0.04	6.10	6.06	6.06	13,292
30 Dec 16	6.06000 -0.05	6.19	6.06	6.19	15,900
29 Dec 16	6.11000 -0.04	6.12	6.11	6.12	2,200
28 Dec 16	6.15000 +0.09	6.20	6.00	6.11	10,000
23 Dec 16	6.06000 +0.04	6.14	6.06	6.14	1,100
22 Dec 16	6.02000 +0.00	6.02	6.00	6.00	18,167
21 Dec 16	6.02000 +0.02	6.02	6.00	6.00	152,656
20 Dec 16	6.00000 -0.02	6.00	6.00	6.00	5,721
19 Dec 16	6.02000 -0.01	6.03	6.00	6.03	7,700
16 Dec 16	6.03000 +0.08	6.03	5.92	5.95	31,366
15 Dec 16	5.95000 +0.02	5.95	5.93	5.93	11,500
14 Dec 16	5.93000 +0.04	5.95	5.89	5.90	11,070
13 Dec 16	5.89000 +0.01	5.95	5.89	5.94	2,500
12 Dec 16	5.88000 +0.00	5.97	5.88	5.97	5,000
09 Dec 16	5.88000 +0.03	5.88	5.87	5.87	1,235
08 Dec 16	5.85000 -0.02	5.85	5.80	5.81	2,200
07 Dec 16	5.87000 -0.01	5.87	5.78	5.78	300
06 Dec 16	5.88000 +0.12	5.88	5.88	5.88	100
05 Dec 16	5.76000 +0.01	5.76	5.75	5.75	3,779
02 Dec 16	5.75000 +0.03	5.77	5.75	5.76	29,457
01 Dec 16	5.72000 +0.00	5.72	5.72	5.72	698
30 Nov 16	5.72000 +0.02	5.75	5.72	5.75	7,901
29 Nov 16	5.70000 -0.08	5.70	5.68	5.70	28,500
28 Nov 16	5.78000 +0.10	5.78	5.68	5.68	3,300
25 Nov 16	5.68000 -0.02	5.68	5.60	5.65	13,050
24 Nov 16	5.70000 -0.05	5.70	5.70	5.70	100
23 Nov 16	5.75000 -0.02	5.80	5.75	5.80	2,047
22 Nov 16	5.77000 -0.23	5.90	5.77	5.90	1,350
21 Nov 16	6.00000 +0.05	6.00	6.00	6.00	900
18 Nov 16	5.95000 +0.05	5.95	5.90	5.90	11,800
17 Nov 16	5.90000 +0.15	6.00	5.77	5.83	9,899
16 Nov 16	5.75000 -0.01	5.82	5.67	5.82	17,300
15 Nov 16	5.76000 +0.02	5.77	5.71	5.72	4,500
14 Nov 16	5.74000 +0.02	5.74	5.65	5.65	4,080
10 Nov 16	5.72000 +0.12	5.72	5.71	5.71	600
09 Nov 16	5.60000 +0.05	5.60	5.50	5.55	2,392
08 Nov 16	5.55000 +0.00	5.63	5.55	5.63	4,345
07 Nov 16	5.55000 +0.05	5.65	5.55	5.65	6,400
02 Nov 16	5.50000 -0.26	5.76	5.50	5.76	8,319
01 Nov 16	5.76000 -0.19	5.91	5.75	5.91	11,700
31 Oct 16	5.95000 -0.20	6.15	5.95	6.15	6,350
28 Oct 16	6.15000 -0.37	6.50	5.95	6.50	19,874
27 Oct 16	6.52000 -0.08	6.54	6.52	6.54	2,300
25 Oct 16	6.60000 +0.01	6.60	6.51	6.51	4,056
24 Oct 16	6.59000 +0.08	6.59	6.58	6.58	300
21 Oct 16	6.51000 -0.04	6.59	6.51	6.59	2,641
20 Oct 16	6.55000 +0.00	6.55	6.55	6.55	180
19 Oct 16	6.55000 -0.06	6.55	6.55	6.55	2,500
18 Oct 16	6.61000 +0.01	6.70	6.61	6.70	17,303
17 Oct 16	6.60000 +0.00	6.64	6.60	6.64	2,028
14 Oct 16	6.60000 -0.06	6.60	6.60	6.60	450
11 Oct 16	6.65500 +0.00	6.68	6.66	6.67	2,500
07 Oct 16	6.66000 +0.06	6.66	6.66	6.66	100
04 Oct 16	6.60000 -0.10	6.61	6.60	6.61	5,310
03 Oct 16	6.70000 +0.08	6.98	6.69	6.98	5,121
30 Sep 16	6.62000 -0.06	6.70	6.62	6.70	1,017
29 Sep 16	6.67500 +0.04	6.70	6.68	6.70	400
27 Sep 16	6.64000 -0.11	6.66	6.64	6.66	1,000
26 Sep 16	6.75000 +0.00	6.75	6.75	6.75	684
23 Sep 16	6.75000 +0.10	6.75	6.65	6.65	951
22 Sep 16	6.65000 +0.01	6.65	6.65	6.65	1,400
21 Sep 16	6.64000 -0.01	6.64	6.64	6.64	1,023
20 Sep 16	6.65000 +0.05	6.65	6.65	6.65	137
19 Sep 16	6.60000 -0.10	6.61	6.60	6.61	3,230
16 Sep 16	6.70000 +0.08	6.70	6.65	6.65	500
14 Sep 16	6.62000 -0.08	6.67	6.55	6.67	3,120
13 Sep 16	6.70000 -0.12	6.76	6.70	6.75	1,505
12 Sep 16	6.82000 +0.06	6.82	6.67	6.75	5,777
09 Sep 16	6.76000 +0.00	6.77	6.76	6.77	400
07 Sep 16	6.76000 +0.00	6.76	6.76	6.76	150
06 Sep 16	6.76000 +0.24	6.77	6.76	6.77	809
29 Aug 16	6.52000 -0.36	6.52	6.52	6.52	1,251
25 Aug 16	6.88000 +0.03	6.88	6.75	6.88	3,536
24 Aug 16	6.85000 +0.10	6.85	6.78	6.78	3,300
23 Aug 16	6.75000 -0.01	6.77	6.75	6.77	519
22 Aug 16	6.76000 +0.01	6.76	6.76	6.76	300
19 Aug 16	6.75000 +0.01	6.75	6.75	6.75	900
18 Aug 16	6.74000 +0.10	6.74	6.74	6.74	300
17 Aug 16	6.64000 -0.01	6.67	6.64	6.65	1,500
16 Aug 16	6.65000 -0.25	6.70	6.62	6.67	7,423
15 Aug 16	6.90000 +0.05	6.90	6.86	6.86	300
12 Aug 16	6.85000 -0.16	6.89	6.52	6.52	2,300
11 Aug 16	7.01000 -0.24	7.06	7.01	7.06	1,000
08 Aug 16	7.25000 -0.13	7.38	7.21	7.38	4,000
05 Aug 16	7.38000 +0.08	7.38	7.30	7.30	1,600
04 Aug 16	7.30000 +0.00	7.36	7.30	7.36	2,519
03 Aug 16	7.30000 +0.08	7.30	7.12	7.12	5,949
02 Aug 16	7.22000 -0.08	7.25	7.16	7.24	10,775
29 Jul 16	7.30000 +0.00	7.30	7.20	7.28	5,139
28 Jul 16	7.30000 +0.14	7.30	7.28	7.28	1,850
25 Jul 16	7.16000 -0.09	7.16	7.16	7.16	200
22 Jul 16	7.25000 +0.05	7.25	7.19	7.19	1,300
21 Jul 16	7.20000 +0.20	7.20	7.10	7.10	5,800
20 Jul 16	7.00000 +0.00	7.00	7.00	7.00	500
19 Jul 16	7.00000 -0.24	7.24	7.00	7.03	5,350
18 Jul 16	7.24000 +0.04	7.24	7.20	7.20	360
15 Jul 16	7.20000 +0.15	7.20	7.10	7.10	1,800
14 Jul 16	7.05000 -0.10	7.05	7.05	7.05	300
13 Jul 16	7.15000 -0.05	7.15	7.15	7.15	100
12 Jul 16	7.20000 +0.01	7.24	7.15	7.19	13,020
11 Jul 16	7.19000 +0.20	7.19	7.05	7.05	1,283
08 Jul 16	6.99000 -0.01	7.10	6.99	7.00	2,252
07 Jul 16	7.00000 -0.01	7.07	7.00	7.01	678
06 Jul 16	7.01000 +0.01	7.05	6.97	7.01	3,000
05 Jul 16	7.00000 -0.10	7.02	7.00	7.02	6,440
04 Jul 16	7.10000 +0.14	7.16	7.02	7.04	4,300
30 Jun 16	6.96000 -0.03	7.00	6.90	6.90	5,376
29 Jun 16	6.99000 +0.11	6.99	6.89	6.94	7,800
28 Jun 16	6.88000 +0.14	6.88	6.79	6.79	2,300
27 Jun 16	6.74000 -0.01	6.87	6.74	6.86	2,880
24 Jun 16	6.75000 -0.14	6.81	6.70	6.75	3,856
23 Jun 16	6.89000 +0.24	6.89	6.50	6.50	3,978
22 Jun 16	6.65000 +0.00	6.65	6.65	6.65	100
21 Jun 16	6.65000 -0.05	6.65	6.61	6.61	200
20 Jun 16	6.70000 +0.10	6.70	6.60	6.60	632
17 Jun 16	6.60000 +0.06	6.60	6.57	6.60	2,800
16 Jun 16	6.54000 +0.04	6.54	6.49	6.49	3,450
15 Jun 16	6.50000 -0.08	6.50	6.49	6.49	400
14 Jun 16	6.58000 +0.08	6.58	6.50	6.50	6,000
13 Jun 16	6.50000 +0.15	6.50	6.35	6.35	4,000
10 Jun 16	6.35000 -0.24	6.55	6.31	6.50	4,200
09 Jun 16	6.59000 +0.19	6.59	6.37	6.37	300
08 Jun 16	6.40000 -0.01	6.50	6.40	6.41	4,300
07 Jun 16	6.41000 -0.04	6.49	6.37	6.37	700
02 Jun 16	6.45000 +0.00	6.45	6.45	6.45	6,000
01 Jun 16	6.45000 -0.05	6.46	6.45	6.46	345
31 May 16	6.50000 +0.05	6.50	6.50	6.50	280
27 May 16	6.45000 +0.01	6.50	6.45	6.50	800
25 May 16	6.44000 +0.09	6.45	6.35	6.45	2,000
20 May 16	6.35000 -0.06	6.55	6.21	6.45	21,443
19 May 16	6.41000 +0.00	6.48	6.40	6.44	1,279
18 May 16	6.41000 -0.24	6.57	6.41	6.57	6,700
17 May 16	6.65000 +0.07	6.65	6.65	6.65	400
16 May 16	6.58000 -0.08	6.66	6.58	6.65	4,450
13 May 16	6.66000 -0.07	6.75	6.66	6.75	4,864
12 May 16	6.73000 -0.02	6.75	6.73	6.74	3,300
11 May 16	6.75000 +0.00	6.75	6.72	6.72	603
10 May 16	6.75000 +0.00	6.75	6.71	6.71	2,497
09 May 16	6.75000 +0.10	6.75	6.65	6.65	1,997
06 May 16	6.65000 -0.15	6.65	6.65	6.65	198
05 May 16	6.80000 +0.00	6.80	6.79	6.79	500
04 May 16	6.80000 +0.05	6.89	6.71	6.71	3,000
03 May 16	6.75000 -0.06	6.78	6.75	6.78	9,950
02 May 16	6.81000 -0.03	6.85	6.76	6.76	2,101
29 Apr 16	6.84000 -0.04	6.84	6.76	6.76	3,300
28 Apr 16	6.88000 +0.02	6.88	6.76	6.77	900
27 Apr 16	6.86000 -0.08	6.86	6.86	6.86	300
26 Apr 16	6.94000 +0.44	6.94	6.50	6.50	6,200
25 Apr 16	6.50000 -0.05	6.55	6.50	6.53	1,800
22 Apr 16	6.55000 +0.05	6.55	6.50	6.50	5,933
21 Apr 16	6.50000 -0.05	6.50	6.50	6.50	1,100
20 Apr 16	6.55000 +0.00	6.55	6.55	6.55	900
19 Apr 16	6.55000 +0.05	6.55	6.50	6.50	4,220
18 Apr 16	6.50000 +0.00	6.50	6.42	6.42	3,577
15 Apr 16	6.50000 +0.02	6.50	6.49	6.49	200
14 Apr 16	6.48000 -0.01	6.48	6.39	6.48	333
13 Apr 16	6.49000 +0.09	6.49	6.42	6.42	4,200
12 Apr 16	6.40000 +0.06	6.40	6.40	6.40	1,499
11 Apr 16	6.34000 -0.10	6.50	6.34	6.46	28,488
08 Apr 16	6.44000 +0.04	6.44	6.44	6.44	100
06 Apr 16	6.40000 +0.00	6.40	6.40	6.40	500
05 Apr 16	6.40000 -0.01	6.41	6.40	6.41	4,000
04 Apr 16	6.41000 +0.01	6.42	6.41	6.42	500
30 Mar 16	6.40000 -0.15	6.58	6.40	6.58	3,900
29 Mar 16	6.55000 +0.09	6.55	6.50	6.53	7,034
28 Mar 16	6.46000 +0.00	6.46	6.46	6.46	327
24 Mar 16	6.46000 -0.07	6.53	6.46	6.53	1,887
23 Mar 16	6.53000 -0.02	6.53	6.53	6.53	400
22 Mar 16	6.55000 -0.05	6.55	6.55	6.55	100
18 Mar 16	6.60000 -0.10	6.70	6.60	6.61	3,089
17 Mar 16	6.70000 -0.14	6.70	6.54	6.54	4,200
16 Mar 16	6.84000 +0.04	6.93	6.80	6.80	2,200
14 Mar 16	6.80000 -0.20	6.98	6.80	6.98	1,300
11 Mar 16	7.00000 +0.80	7.00	6.24	6.25	7,899
08 Mar 16	6.20000 -0.04	6.24	6.20	6.24	315
07 Mar 16	6.24000 +0.06	6.24	6.18	6.18	2,500
04 Mar 16	6.18000 +0.12	6.18	6.06	6.06	5,791
03 Mar 16	6.06000 +0.01	6.15	6.06	6.15	2,100
29 Feb 16	6.05000 -0.10	6.18	6.05	6.18	1,961
26 Feb 16	6.15000 -0.02	6.15	6.09	6.09	900
25 Feb 16	6.17000 +0.17	6.17	6.00	6.00	1,513
24 Feb 16	6.00000 -0.15	6.01	6.00	6.01	489
22 Feb 16	6.15000 +0.07	6.15	6.00	6.01	1,198
18 Feb 16	6.08000 -0.06	6.08	6.08	6.08	149
17 Feb 16	6.14000 +0.14	6.14	5.95	5.95	2,175
16 Feb 16	6.00000 +0.05	6.00	6.00	6.00	1,318
12 Feb 16	5.95000 -0.05	6.05	5.95	6.05	7,843
11 Feb 16	6.00000 -0.18	6.00	5.95	6.00	5,500
08 Feb 16	6.18000 +0.23	6.18	6.14	6.14	600
04 Feb 16	5.95000 +0.03	5.95	5.95	5.95	400
03 Feb 16	5.92000 -0.27	6.00	5.92	6.00	700
29 Jan 16	6.19000 +0.27	6.19	6.19	6.19	598
26 Jan 16	5.92000 -0.14	6.05	5.92	6.05	3,800
25 Jan 16	6.06000 -0.09	6.23	6.05	6.23	3,150
22 Jan 16	6.15000 +0.10	6.15	6.15	6.15	12,000
21 Jan 16	6.05000 +0.03	6.05	6.05	6.05	3,100
20 Jan 16	6.02000 -0.13	6.02	6.02	6.02	300
19 Jan 16	6.15000 +0.14	6.15	6.02	6.02	1,404
15 Jan 16	6.01000 -0.32	6.02	5.91	6.02	5,964
11 Jan 16	6.33000 -0.02	6.33	6.32	6.32	200
08 Jan 16	6.35000 +0.00	6.35	6.07	6.07	1,800
06 Jan 16	6.35000 +0.15	6.40	6.19	6.19	21,094
05 Jan 16	6.20000 +0.00	6.20	6.20	6.20	2,600
04 Jan 16	6.20000 -0.17	6.23	6.20	6.23	1,728
31 Dec 15	6.37000 +0.17	6.37	6.20	6.20	8,363
30 Dec 15	6.20000 +0.55	6.28	5.65	5.65	5,550
29 Dec 15	5.65000 +0.53	5.65	5.65	5.65	1,689
23 Dec 15	5.12000 -0.06	5.18	5.12	5.18	20,500
22 Dec 15	5.18000 +0.01	5.26	5.18	5.25	18,657
21 Dec 15	5.17000 -0.01	5.20	5.12	5.19	8,658
18 Dec 15	5.18000 -0.07	5.34	5.18	5.34	14,803
17 Dec 15	5.25000 -0.16	5.27	5.25	5.27	26,100
16 Dec 15	5.41000 -0.09	5.52	5.41	5.46	5,712
15 Dec 15	5.50000 -0.01	5.63	5.50	5.63	2,700
14 Dec 15	5.51000 -0.01	5.68	5.50	5.50	3,700
11 Dec 15	5.52000 +0.02	5.52	5.44	5.45	14,100
10 Dec 15	5.50000 -0.01	5.55	5.50	5.51	8,910
09 Dec 15	5.51000 -0.04	5.57	5.51	5.57	11,500
08 Dec 15	5.55000 -0.13	5.69	5.55	5.68	6,150
07 Dec 15	5.68000 -0.12	5.76	5.68	5.76	1,350
04 Dec 15	5.80000 -0.06	6.00	5.75	5.86	7,800
03 Dec 15	5.86000 +0.11	5.86	5.86	5.86	1,300
02 Dec 15	5.75000 +0.02	5.76	5.73	5.76	2,900
01 Dec 15	5.73000 -0.13	5.83	5.73	5.83	3,418
30 Nov 15	5.86000 -0.04	5.90	5.86	5.90	2,100
27 Nov 15	5.90000 +0.00	5.90	5.81	5.81	502
26 Nov 15	5.90000 -0.04	5.90	5.89	5.89	1,650
25 Nov 15	5.94000 +0.34	5.95	5.68	5.68	2,420
24 Nov 15	5.60000 -0.10	5.70	5.60	5.70	10,530
23 Nov 15	5.70000 -0.15	5.86	5.70	5.86	55,400
20 Nov 15	5.85000 -0.04	5.89	5.85	5.89	10,700
19 Nov 15	5.89000 -0.06	5.90	5.89	5.90	8,100
18 Nov 15	5.95000 +0.10	6.08	5.95	5.95	1,040
17 Nov 15	5.85000 -0.05	5.92	5.85	5.92	5,400
16 Nov 15	5.90000 -0.10	5.90	5.90	5.90	515
13 Nov 15	6.00000 +0.26	6.00	5.84	5.86	8,337
12 Nov 15	5.74000 -0.06	5.81	5.74	5.80	8,002
11 Nov 15	5.80000 -0.05	5.85	5.75	5.85	6,750
10 Nov 15	5.85000 -0.02	5.88	5.85	5.88	19,700
09 Nov 15	5.87000 +0.00	5.93	5.87	5.93	4,777
06 Nov 15	5.87000 -0.03	5.90	5.87	5.87	733
05 Nov 15	5.90000 +0.04	5.90	5.88	5.90	1,000
04 Nov 15	5.86000 -0.04	5.95	5.86	5.90	15,669
03 Nov 15	5.90000 -0.20	6.15	5.90	6.15	150,733
02 Nov 15	6.10000 -0.01	6.20	6.10	6.18	9,300
30 Oct 15	6.11000 -0.08	6.17	6.11	6.17	1,123
29 Oct 15	6.19000 -0.08	6.25	6.19	6.23	2,760
28 Oct 15	6.27000 +0.00	6.27	6.27	6.27	1,500
27 Oct 15	6.27000 +0.07	6.27	6.25	6.25	1,200
26 Oct 15	6.20000 -0.11	6.31	6.18	6.31	84,145
23 Oct 15	6.31000 -0.08	6.45	6.31	6.31	40,320
22 Oct 15	6.39000 -0.10	6.42	6.17	6.17	2,395
21 Oct 15	6.49000 +0.14	6.49	6.24	6.25	6,600
20 Oct 15	6.35000 -0.25	6.35	6.35	6.35	4,500
19 Oct 15	6.60000 +0.18	6.60	6.60	6.60	1,500
14 Oct 15	6.42000 +0.03	6.43	6.42	6.43	635
13 Oct 15	6.39000 -0.15	6.39	6.39	6.39	190
08 Oct 15	6.54000 +0.04	6.54	6.50	6.50	1,913
06 Oct 15	6.50000 +0.00	6.51	6.50	6.51	700
05 Oct 15	6.50000 +0.00	6.82	6.50	6.82	2,778
01 Oct 15	6.50000 -0.20	6.61	6.50	6.61	76,725
30 Sep 15	6.70000 -0.14	6.70	6.70	6.70	100
28 Sep 15	6.84000 +0.24	6.84	6.82	6.83	1,199
23 Sep 15	6.60000 -0.30	6.80	6.60	6.80	3,324
22 Sep 15	6.89500 -0.11	6.91	6.80	6.85	5,752
18 Sep 15	7.00000 +0.00	7.00	7.00	7.00	9,987
17 Sep 15	7.00000 +0.00	7.00	7.00	7.00	5,300
16 Sep 15	7.00000 +0.00	7.00	7.00	7.00	2,060
14 Sep 15	7.00000 -0.37	7.03	7.00	7.03	1,400
09 Sep 15	7.37000 -0.01	7.37	7.36	7.36	500
04 Sep 15	7.38000 +0.25	7.38	7.18	7.20	11,700
03 Sep 15	7.13000 +0.13	7.13	7.11	7.11	1,589
01 Sep 15	7.00000 -0.25	7.52	7.00	7.52	950
31 Aug 15	7.25000 +0.00	7.47	7.25	7.47	5,988
28 Aug 15	7.25000 -0.15	7.40	7.25	7.40	6,630
27 Aug 15	7.40000 +0.00	7.40	7.40	7.40	900
26 Aug 15	7.40000 -0.10	7.40	7.40	7.40	903
25 Aug 15	7.50000 +0.14	7.50	7.41	7.41	10,757
24 Aug 15	7.36000 -0.14	7.37	7.36	7.37	489
21 Aug 15	7.50000 +0.00	7.50	7.50	7.50	7,591
19 Aug 15	7.50000 +0.01	7.50	7.50	7.50	100
18 Aug 15	7.49000 +0.24	7.55	7.48	7.48	1,930
17 Aug 15	7.25000 -0.25	7.36	7.15	7.36	51,618
14 Aug 15	7.50000 -0.05	7.50	7.50	7.50	1,200
13 Aug 15	7.55000 +0.20	7.55	7.50	7.50	1,150
12 Aug 15	7.35000 -0.05	7.36	7.35	7.36	611
11 Aug 15	7.40000 +0.00	7.50	7.40	7.44	66,400
10 Aug 15	7.40000 -0.08	7.40	7.40	7.40	1,896
07 Aug 15	7.48000 +0.00	7.50	7.36	7.37	2,471
06 Aug 15	7.48000 +0.02	7.48	7.48	7.48	3,000
05 Aug 15	7.46000 +0.19	7.46	7.46	7.46	125
04 Aug 15	7.27000 -0.03	7.44	7.27	7.44	970
31 Jul 15	7.30000 -0.08	7.49	7.30	7.32	5,500
30 Jul 15	7.38000 -0.07	7.49	7.38	7.49	4,140
29 Jul 15	7.45000 +0.05	7.52	7.40	7.44	74,215
28 Jul 15	7.40000 +0.09	7.48	7.39	7.48	3,589
27 Jul 15	7.31000 -0.18	7.50	7.30	7.50	2,050
24 Jul 15	7.49000 +0.19	7.49	7.44	7.45	2,533
22 Jul 15	7.30000 -0.19	7.40	7.30	7.40	5,140
17 Jul 15	7.49000 +0.14	7.49	7.35	7.35	8,030
16 Jul 15	7.35000 -0.08	7.35	7.34	7.34	1,824
15 Jul 15	7.43000 +0.35	7.43	7.10	7.11	3,815
14 Jul 15	7.08000 +0.18	7.10	7.00	7.00	3,438
10 Jul 15	6.90000 +0.00	6.90	6.89	6.89	1,177
09 Jul 15	6.90000 -0.10	6.91	6.90	6.91	3,119
08 Jul 15	7.00000 -0.10	7.00	7.00	7.00	409
07 Jul 15	7.10000 +0.00	7.10	7.10	7.10	300
06 Jul 15	7.10000 +0.05	7.14	7.10	7.14	366
03 Jul 15	7.05000 +0.05	7.05	7.00	7.00	1,211
02 Jul 15	7.00000 +0.00	7.00	7.00	7.00	1,943
30 Jun 15	7.00000 -0.05	7.00	7.00	7.00	130
29 Jun 15	7.05000 +0.07	7.05	6.81	6.90	2,230
26 Jun 15	6.98000 +0.03	7.05	6.83	6.83	8,269
25 Jun 15	6.95000 +0.05	6.95	6.83	6.83	4,314
24 Jun 15	6.90000 +0.00	6.94	6.90	6.90	3,300
23 Jun 15	6.90000 +0.01	6.90	6.89	6.89	800
22 Jun 15	6.89000 -0.01	6.89	6.89	6.89	200
19 Jun 15	6.90000 +0.10	6.90	6.70	6.76	3,050
18 Jun 15	6.80000 -0.01	6.80	6.80	6.80	156
17 Jun 15	6.81000 -0.08	6.89	6.81	6.88	850
12 Jun 15	6.89000 +0.04	6.90	6.88	6.90	761
11 Jun 15	6.85000 +0.09	6.85	6.70	6.70	2,133
10 Jun 15	6.76000 +0.01	6.76	6.73	6.73	839
08 Jun 15	6.75000 -0.10	6.75	6.75	6.75	0
05 Jun 15	6.85000 +0.05	6.85	6.75	6.75	1,199
04 Jun 15	6.80000 +0.20	6.80	6.79	6.79	1,130
03 Jun 15	6.60000 -0.05	6.60	6.60	6.60	14,895
02 Jun 15	6.65000 +0.02	6.65	6.65	6.65	500
26 May 15	6.63000 -0.21	6.68	6.63	6.68	248,490
22 May 15	6.84000 +0.09	6.84	6.71	6.71	1,879
21 May 15	6.75000 +0.00	6.75	6.74	6.74	562
15 May 15	6.75000 +0.05	6.75	6.66	6.66	1,583
14 May 15	6.70000 +0.04	6.70	6.70	6.70	2,702
13 May 15	6.66000 -0.04	6.70	6.66	6.70	5,000
12 May 15	6.70000 -0.05	6.70	6.70	6.70	670
11 May 15	6.75000 +0.00	6.75	6.75	6.75	5,150
08 May 15	6.75000 +0.05	6.75	6.74	6.74	1,283
07 May 15	6.70000 -0.02	6.70	6.70	6.70	4,883
05 May 15	6.72000 -0.08	6.72	6.72	6.72	162
04 May 15	6.80000 +0.01	6.80	6.80	6.80	150
01 May 15	6.79000 -0.11	6.80	6.78	6.80	11,042
30 Apr 15	6.90000 +0.08	6.90	6.89	6.89	862
29 Apr 15	6.82000 -0.08	6.82	6.82	6.82	1,700
28 Apr 15	6.90000 +0.01	6.90	6.90	6.90	2,053
27 Apr 15	6.89000 +0.00	6.95	6.89	6.90	2,152
23 Apr 15	6.89000 +0.30	6.89	6.79	6.80	1,840
22 Apr 15	6.59000 -0.06	6.59	6.59	6.59	267
21 Apr 15	6.65000 +0.00	6.65	6.60	6.60	427
20 Apr 15	6.65000 +0.03	6.72	6.65	6.65	2,830
17 Apr 15	6.62000 -0.03	6.69	6.55	6.55	6,101
16 Apr 15	6.65000 -0.13	6.70	6.65	6.70	1,970
15 Apr 15	6.78000 +0.12	6.80	6.78	6.80	949
14 Apr 15	6.66000 -0.22	6.80	6.66	6.77	42,020
13 Apr 15	6.88000 -0.01	6.88	6.82	6.82	2,308
10 Apr 15	6.89000 +0.01	6.89	6.89	6.89	4,550
09 Apr 15	6.88000 +0.00	6.89	6.88	6.88	3,295
08 Apr 15	6.88000 +0.10	6.88	6.77	6.78	1,321
07 Apr 15	6.78000 -0.17	6.90	6.78	6.90	1,126
02 Apr 15	6.95000 +0.09	6.95	6.89	6.89	3,236
01 Apr 15	6.86000 +0.01	6.86	6.86	6.86	200
31 Mar 15	6.85000 +0.02	6.85	6.80	6.80	2,290
30 Mar 15	6.83000 -0.03	6.84	6.83	6.84	1,500
27 Mar 15	6.86000 -0.12	6.91	6.86	6.90	4,160
26 Mar 15	6.98000 +0.13	6.98	6.98	6.98	1,156
25 Mar 15	6.85000 +0.02	6.85	6.83	6.83	700
24 Mar 15	6.83000 -0.05	6.83	6.83	6.83	565
23 Mar 15	6.88000 +0.04	6.88	6.86	6.86	3,350
20 Mar 15	6.84000 -0.07	6.90	6.84	6.90	7,654
19 Mar 15	6.91000 -0.09	6.92	6.91	6.92	920
18 Mar 15	7.00000 +0.17	7.00	6.94	6.94	3,051
17 Mar 15	6.83000 +0.00	6.83	6.82	6.82	3,544
16 Mar 15	6.83000 +0.08	6.83	6.78	6.80	10,808
13 Mar 15	6.75000 -0.15	6.83	6.75	6.82	1,500
12 Mar 15	6.90000 +0.28	6.90	6.71	6.71	15,213
11 Mar 15	6.62000 -0.18	6.72	6.62	6.72	432
10 Mar 15	6.80000 -0.10	6.91	6.80	6.91	16,300
09 Mar 15	6.90000 +0.10	7.25	6.78	6.78	116,142
06 Mar 15	6.80000 +0.10	6.80	6.70	6.70	806
05 Mar 15	6.70000 +0.00	6.70	6.70	6.70	200
04 Mar 15	6.70000 -0.08	6.78	6.70	6.77	6,550
03 Mar 15	6.78000 -0.12	6.78	6.78	6.78	382
02 Mar 15	6.90000 +0.01	6.98	6.77	6.96	5,640
27 Feb 15	6.89000 +0.05	6.98	6.76	6.76	3,849
26 Feb 15	6.84000 -0.03	6.87	6.76	6.87	856
25 Feb 15	6.87000 -0.02	6.87	6.87	6.87	100
24 Feb 15	6.89000 -0.05	6.98	6.89	6.96	973
20 Feb 15	6.94000 -0.04	6.98	6.90	6.96	3,469
19 Feb 15	6.98000 +0.08	7.08	6.91	7.07	1,721
18 Feb 15	6.90000 +0.02	6.90	6.89	6.90	27,100
17 Feb 15	6.88000 -0.04	6.97	6.88	6.97	1,620
13 Feb 15	6.92000 +0.02	6.92	6.71	6.71	1,464
12 Feb 15	6.90000 +0.15	6.90	6.74	6.74	1,040
11 Feb 15	6.75000 +0.05	6.75	6.73	6.73	1,715
09 Feb 15	6.70000 +0.00	6.70	6.69	6.69	1,090
06 Feb 15	6.70000 +0.05	6.71	6.65	6.71	5,809
05 Feb 15	6.65000 -0.06	6.81	6.65	6.81	9,000
04 Feb 15	6.71000 -0.10	6.80	6.70	6.80	2,050
03 Feb 15	6.81000 +0.11	6.93	6.81	6.93	990
02 Feb 15	6.70000 +0.20	6.70	6.70	6.70	150
30 Jan 15	6.50000 -0.30	6.83	6.50	6.83	4,684
29 Jan 15	6.80000 -0.07	6.87	6.80	6.80	8,855
27 Jan 15	6.87000 +0.11	6.96	6.80	6.96	1,350
26 Jan 15	6.76000 -0.11	6.98	6.75	6.77	3,154
23 Jan 15	6.87000 +0.16	6.87	6.66	6.66	783
22 Jan 15	6.71000 -0.48	7.01	6.71	6.94	5,900
21 Jan 15	7.19000 +0.45	7.19	6.80	6.80	23,825
20 Jan 15	6.74000 +0.19	6.76	6.70	6.70	3,200
19 Jan 15	6.55000 -0.06	6.56	6.55	6.56	553
16 Jan 15	6.61000 -0.29	6.76	6.61	6.61	2,274
15 Jan 15	6.90000 -0.21	7.18	6.90	7.18	413
14 Jan 15	7.11000 -0.17	7.27	7.11	7.27	3,750
13 Jan 15	7.28000 -0.12	7.35	7.27	7.35	8,121
12 Jan 15	7.40000 +0.06	7.50	7.27	7.32	33,435
09 Jan 15	7.34000 +0.00	7.34	7.33	7.33	800
08 Jan 15	7.34000 +0.00	7.34	7.27	7.27	1,640
07 Jan 15	7.34000 +0.09	7.34	7.25	7.26	1,500
06 Jan 15	7.25000 -0.01	7.25	7.20	7.20	2,300
05 Jan 15	7.26000 +0.00	7.26	7.20	7.20	631
02 Jan 15	7.26000 -0.08	7.28	7.25	7.27	2,214
29 Dec 14	7.34000 +0.49	7.34	6.76	6.76	4,307
23 Dec 14	6.85000 +0.04	6.85	6.81	6.81	4,100
22 Dec 14	6.81000 +0.13	6.81	6.68	6.68	3,806
19 Dec 14	6.68000 +0.09	6.70	6.68	6.69	1,241
18 Dec 14	6.59000 +0.04	6.59	6.39	6.59	1,850
17 Dec 14	6.55000 +0.31	6.55	6.24	6.24	7,775
16 Dec 14	6.24000 +0.09	6.24	6.12	6.12	1,100
15 Dec 14	6.15000 -0.15	6.25	6.15	6.25	1,638
12 Dec 14	6.30000 +0.05	6.30	6.29	6.29	900
11 Dec 14	6.25000 +0.27	6.25	6.00	6.00	9,100
10 Dec 14	5.98000 +0.03	5.98	5.98	5.98	324
09 Dec 14	5.95000 +0.05	5.99	5.91	5.91	13,973
08 Dec 14	5.90000 +0.10	5.95	5.76	5.76	16,555
05 Dec 14	5.80000 -0.09	5.82	5.75	5.79	18,692
04 Dec 14	5.89000 +0.04	5.89	5.88	5.88	618
02 Dec 14	5.85000 +0.00	5.86	5.83	5.85	7,153
01 Dec 14	5.85000 -0.12	5.97	5.83	5.89	8,172
28 Nov 14	5.97000 -0.02	5.97	5.89	5.94	22,527
27 Nov 14	5.99000 +0.08	5.99	5.91	5.91	600
26 Nov 14	5.91000 -0.02	5.94	5.91	5.93	3,447
25 Nov 14	5.93000 -0.03	6.07	5.92	6.07	7,200
24 Nov 14	5.96000 -0.01	6.00	5.96	6.00	5,300
21 Nov 14	5.97000 -0.03	6.09	5.96	5.99	13,867
20 Nov 14	6.00000 +0.00	6.05	5.97	6.00	8,700
19 Nov 14	6.00000 -0.02	6.05	5.98	6.00	13,556
18 Nov 14	6.02000 +0.02	6.09	6.00	6.01	15,400
17 Nov 14	6.00000 -0.10	6.09	6.00	6.00	10,063
14 Nov 14	6.10000 +0.09	6.17	6.01	6.02	1,533
13 Nov 14	6.01000 -0.09	6.10	6.00	6.07	3,064
12 Nov 14	6.10000 +0.05	6.10	6.01	6.10	7,150
11 Nov 14	6.05000 -0.01	6.15	6.05	6.15	13,062
10 Nov 14	6.06000 -0.08	6.16	6.05	6.16	8,893
07 Nov 14	6.14000 -0.01	6.18	6.05	6.11	4,785
06 Nov 14	6.15000 +0.02	6.15	6.01	6.10	2,320
05 Nov 14	6.13000 +0.04	6.22	6.05	6.19	30,950
04 Nov 14	6.09000 -0.46	6.50	6.09	6.50	12,210
03 Nov 14	6.55000 +0.04	6.55	6.46	6.46	870
31 Oct 14	6.51000 -0.09	6.69	6.51	6.69	3,697
30 Oct 14	6.60000 +0.18	6.68	6.46	6.46	4,800
29 Oct 14	6.42000 -0.18	6.65	6.42	6.61	8,667
28 Oct 14	6.60000 -0.10	6.64	6.60	6.64	6,095
27 Oct 14	6.70000 -0.25	6.90	6.69	6.90	10,918
24 Oct 14	6.95000 -0.05	7.02	6.95	7.00	2,813
23 Oct 14	7.00000 +0.10	7.00	6.91	6.91	12,651
22 Oct 14	6.90000 -0.10	7.00	6.90	7.00	3,547
21 Oct 14	7.00000 +0.01	7.00	7.00	7.00	300
20 Oct 14	6.99000 -0.01	6.99	6.99	6.99	280
17 Oct 14	7.00000 +0.05	7.00	6.99	6.99	803
16 Oct 14	6.95000 +0.00	6.95	6.81	6.94	2,847
15 Oct 14	6.95000 -0.15	7.15	6.95	7.12	7,359
14 Oct 14	7.10000 -0.13	7.11	7.10	7.11	165,050
10 Oct 14	7.23000 -0.01	7.23	7.22	7.22	1,312
09 Oct 14	7.24000 -0.13	7.26	7.24	7.26	1,051
08 Oct 14	7.37000 +0.13	7.37	7.23	7.25	3,548
07 Oct 14	7.24000 -0.24	7.24	7.24	7.24	2,040
06 Oct 14	7.48000 +0.18	7.48	7.35	7.35	917
03 Oct 14	7.30000 -0.01	7.31	7.25	7.31	2,128
02 Oct 14	7.31000 +0.00	7.31	7.31	7.31	559
01 Oct 14	7.31000 +0.00	7.40	7.31	7.40	2,100
30 Sep 14	7.31000 -0.19	7.34	7.31	7.34	1,267
29 Sep 14	7.50000 -0.03	7.50	7.49	7.49	1,800
26 Sep 14	7.53000 +0.17	7.57	7.52	7.57	1,345
25 Sep 14	7.36000 -0.13	7.36	7.36	7.36	190
24 Sep 14	7.49000 -0.01	7.51	7.49	7.49	38,838
23 Sep 14	7.50000 -0.09	7.60	7.50	7.60	6,520
19 Sep 14	7.59000 -0.07	7.66	7.59	7.66	4,308
15 Sep 14	7.66000 -0.04	7.97	7.66	7.97	1,374
12 Sep 14	7.70000 -0.10	7.87	7.70	7.87	2,733
11 Sep 14	7.80000 +0.10	7.93	7.80	7.93	5,488
10 Sep 14	7.70000 +0.08	7.70	7.63	7.63	3,500
09 Sep 14	7.62000 +0.10	7.62	7.62	7.62	208
08 Sep 14	7.52000 -0.06	7.52	7.52	7.52	253
05 Sep 14	7.58000 +0.03	7.58	7.50	7.50	7,975
04 Sep 14	7.55000 +0.05	7.55	7.50	7.50	1,400
03 Sep 14	7.50000 +0.00	7.55	7.50	7.50	3,149
02 Sep 14	7.50000 -0.08	7.50	7.32	7.32	2,506
29 Aug 14	7.58000 -0.02	7.58	7.50	7.51	600
28 Aug 14	7.60000 +0.05	7.60	7.59	7.59	1,205
27 Aug 14	7.55000 -0.05	7.55	7.55	7.55	315
26 Aug 14	7.60000 -0.04	7.69	7.60	7.64	1,198
25 Aug 14	7.64000 -0.01	7.64	7.52	7.52	800
22 Aug 14	7.65000 +0.15	7.65	7.50	7.50	3,195
20 Aug 14	7.50000 +0.00	7.52	7.50	7.52	1,800
19 Aug 14	7.50000 +0.00	7.55	7.50	7.55	6,471
15 Aug 14	7.50000 -0.15	7.70	7.50	7.70	8,978
14 Aug 14	7.65000 +0.05	7.65	7.51	7.51	4,089
13 Aug 14	7.60000 +0.09	7.69	7.51	7.51	2,600
12 Aug 14	7.51000 -0.09	7.56	7.51	7.51	2,337
11 Aug 14	7.60000 -0.11	7.61	7.60	7.61	5,475
08 Aug 14	7.71000 +0.01	7.71	7.64	7.65	1,643
07 Aug 14	7.70000 -0.05	7.71	7.65	7.71	760
06 Aug 14	7.75000 +0.03	7.75	7.60	7.61	4,349
05 Aug 14	7.72000 -0.30	8.01	7.72	8.01	6,487
01 Aug 14	8.02000 -0.08	8.15	8.00	8.04	5,123
31 Jul 14	8.10000 +0.00	8.20	8.10	8.19	6,596
30 Jul 14	8.10000 -0.10	8.20	8.10	8.20	5,267
29 Jul 14	8.20000 -0.19	8.40	8.20	8.39	4,900
28 Jul 14	8.39000 +0.09	8.39	8.19	8.20	1,382
25 Jul 14	8.30000 -0.04	8.30	8.19	8.30	975
24 Jul 14	8.34000 +0.14	8.34	8.16	8.20	1,016
23 Jul 14	8.20000 -0.03	8.22	8.17	8.17	2,250
22 Jul 14	8.23000 -0.17	8.24	8.23	8.24	81,192
21 Jul 14	8.40000 +0.19	8.40	8.25	8.25	2,400
18 Jul 14	8.21000 -0.07	8.30	8.21	8.28	2,316
17 Jul 14	8.28000 +0.13	8.28	8.10	8.20	1,904
16 Jul 14	8.15000 -0.10	8.16	8.11	8.12	3,200
15 Jul 14	8.25000 -0.04	8.25	8.20	8.20	733
14 Jul 14	8.29000 +0.09	8.29	8.28	8.28	550
11 Jul 14	8.20000 +0.00	8.20	8.20	8.20	100
10 Jul 14	8.20000 -0.05	8.20	8.17	8.17	1,120
09 Jul 14	8.25000 -0.28	8.26	8.25	8.26	1,550
08 Jul 14	8.53000 -0.01	8.53	8.53	8.53	207
07 Jul 14	8.54000 -0.12	8.55	8.54	8.55	1,546
04 Jul 14	8.66000 -0.06	8.79	8.66	8.79	739
03 Jul 14	8.72000 +0.12	8.72	8.72	8.72	418
02 Jul 14	8.60000 +0.17	8.60	8.30	8.36	3,975
30 Jun 14	8.43000 +0.11	8.43	8.43	8.43	600
27 Jun 14	8.32000 -0.38	8.50	8.30	8.50	3,248
26 Jun 14	8.70000 -0.12	8.90	8.65	8.90	4,815
25 Jun 14	8.82000 +0.05	8.82	8.82	8.82	2,001
24 Jun 14	8.77000 -0.02	8.77	8.77	8.77	447
23 Jun 14	8.79000 -0.20	8.79	8.75	8.77	2,173
20 Jun 14	8.99000 -0.06	9.10	8.99	9.00	3,300
19 Jun 14	9.05000 -0.11	9.05	9.01	9.05	2,429
18 Jun 14	9.16000 +0.05	9.16	9.00	9.02	4,450
17 Jun 14	9.11000 +0.10	9.11	9.00	9.09	367,215
16 Jun 14	9.01000 -0.09	9.02	9.01	9.02	2,286
13 Jun 14	9.10000 -0.09	9.17	9.00	9.17	9,716
12 Jun 14	9.19000 +0.09	9.25	9.00	9.17	8,175
11 Jun 14	9.10000 +0.00	9.34	9.10	9.14	87,962
10 Jun 14	9.10000 +0.10	9.11	8.86	8.99	6,935
09 Jun 14	9.00000 +0.06	9.00	8.74	8.94	12,796
06 Jun 14	8.94000 +0.10	8.94	8.70	8.72	4,496
05 Jun 14	8.84000 +0.04	8.84	8.83	8.83	226
03 Jun 14	8.80000 +0.10	8.84	8.75	8.78	4,500
02 Jun 14	8.70000 -0.25	8.76	8.70	8.76	4,080
30 May 14	8.95000 +0.16	8.95	8.75	8.75	1,726
29 May 14	8.79000 +0.04	8.97	8.79	8.86	1,420
28 May 14	8.75000 +0.00	8.85	8.75	8.85	9,400
27 May 14	8.75000 +0.12	8.76	8.70	8.71	7,865
26 May 14	8.63000 +0.13	8.75	8.61	8.72	15,994
23 May 14	8.50000 +0.01	8.52	8.50	8.52	594
22 May 14	8.49000 -0.01	8.49	8.48	8.48	564
21 May 14	8.50000 -0.01	8.50	8.50	8.50	1,500
20 May 14	8.51000 +0.01	8.51	8.49	8.50	45,572
16 May 14	8.50000 -0.02	8.50	8.50	8.50	1,050
15 May 14	8.52000 -0.03	8.53	8.52	8.53	400
14 May 14	8.55000 -0.05	8.55	8.55	8.55	1,157
13 May 14	8.60000 -0.07	8.71	8.60	8.70	1,119
12 May 14	8.67000 -0.20	8.76	8.67	8.67	3,480
09 May 14	8.87000 +0.17	8.87	8.63	8.63	11,527
08 May 14	8.70000 +0.00	8.86	8.70	8.70	17,434
07 May 14	8.70000 -0.10	8.71	8.70	8.71	3,700
06 May 14	8.80000 +0.14	8.80	8.66	8.66	1,463
05 May 14	8.66000 +0.11	8.66	8.56	8.57	15,490
02 May 14	8.55000 +0.03	8.60	8.52	8.52	6,195
01 May 14	8.52000 +0.02	8.59	8.50	8.50	2,621
30 Apr 14	8.50000 +0.10	8.51	8.42	8.46	8,191
29 Apr 14	8.40000 +0.12	8.45	8.28	8.28	3,246
28 Apr 14	8.28000 +0.08	8.28	8.28	8.28	156
25 Apr 14	8.20000 -0.35	8.35	8.15	8.31	69,683
24 Apr 14	8.55000 +0.05	8.55	8.55	8.55	2,598
23 Apr 14	8.50000 +0.15	8.50	8.43	8.43	8,421
22 Apr 14	8.35000 +0.00	8.35	8.31	8.35	1,604
21 Apr 14	8.35000 -0.05	8.35	8.35	8.35	120
17 Apr 14	8.40000 +0.08	8.40	8.38	8.38	1,013
16 Apr 14	8.32000 +0.06	8.32	8.27	8.27	1,100
15 Apr 14	8.26000 -0.04	8.40	8.25	8.38	11,400
14 Apr 14	8.30000 -0.10	8.30	8.27	8.30	2,590
11 Apr 14	8.40000 +0.08	8.40	8.35	8.35	10,700
10 Apr 14	8.32000 +0.07	8.35	8.25	8.30	1,482
09 Apr 14	8.25000 -0.20	8.45	8.25	8.45	3,693
08 Apr 14	8.45000 +0.05	8.45	8.44	8.44	5,260
07 Apr 14	8.40000 -0.24	8.60	8.39	8.60	10,829
04 Apr 14	8.64000 +0.29	8.64	8.40	8.40	11,072
03 Apr 14	8.35000 +0.05	8.35	8.31	8.35	3,100
02 Apr 14	8.30000 +0.11	8.30	8.20	8.24	8,787
01 Apr 14	8.19000 +0.05	8.19	8.01	8.14	3,154
31 Mar 14	8.14000 +0.34	8.14	7.80	7.80	7,420
28 Mar 14	7.80000 +0.02	7.95	7.73	7.74	1,810
27 Mar 14	7.78000 +0.08	7.79	7.63	7.63	1,591
26 Mar 14	7.70000 +0.06	7.70	7.67	7.70	2,501
25 Mar 14	7.64000 +0.05	7.64	7.64	7.64	151
24 Mar 14	7.59000 +0.00	7.59	7.49	7.49	2,399
21 Mar 14	7.59000 +0.05	7.59	7.46	7.46	8,065
20 Mar 14	7.54000 -0.01	7.54	7.50	7.50	36,378
19 Mar 14	7.55000 +0.02	7.55	7.54	7.54	1,300
18 Mar 14	7.53000 +0.03	7.53	7.52	7.52	850
17 Mar 14	7.50000 +0.00	7.51	7.45	7.45	2,909
14 Mar 14	7.50000 -0.14	7.51	7.40	7.42	71,380
13 Mar 14	7.64000 +0.14	7.64	7.50	7.59	1,724
12 Mar 14	7.50000 -0.14	7.64	7.50	7.54	5,043
11 Mar 14	7.64000 +0.23	7.64	7.41	7.41	8,708
10 Mar 14	7.41000 -0.09	7.41	7.41	7.41	856
07 Mar 14	7.50000 -0.05	7.60	7.42	7.49	12,200
06 Mar 14	7.55000 -0.05	7.55	7.51	7.53	2,105
05 Mar 14	7.60000 -0.10	7.61	7.60	7.61	2,620
04 Mar 14	7.70000 +0.10	7.74	7.70	7.74	850
03 Mar 14	7.60000 +0.05	7.60	7.55	7.55	457
28 Feb 14	7.55000 -0.10	7.55	7.55	7.55	501
27 Feb 14	7.65000 -0.10	7.83	7.65	7.83	1,906
26 Feb 14	7.75000 -0.06	7.88	7.75	7.80	3,000
25 Feb 14	7.81000 -0.01	8.02	7.80	7.91	9,215
24 Feb 14	7.82000 -0.18	8.00	7.76	8.00	1,917
21 Feb 14	8.00000 +0.10	8.01	7.90	8.00	30,115
20 Feb 14	7.90000 -0.10	8.00	7.82	7.87	24,287
19 Feb 14	8.00000 +0.33	8.00	7.66	7.66	10,281
18 Feb 14	7.67000 +0.30	7.68	7.40	7.41	6,932
14 Feb 14	7.37000 +0.19	7.37	7.22	7.23	4,323
13 Feb 14	7.18000 +0.03	7.18	7.15	7.15	1,277
12 Feb 14	7.15000 +0.01	7.15	7.13	7.13	18,600
11 Feb 14	7.14000 +0.05	7.14	7.10	7.10	3,022
10 Feb 14	7.09000 -0.02	7.09	7.09	7.09	3,987
07 Feb 14	7.11000 -0.02	7.11	7.05	7.05	2,982
06 Feb 14	7.13000 +0.22	7.15	7.09	7.15	1,991
05 Feb 14	6.91000 -0.04	6.95	6.91	6.95	300
04 Feb 14	6.95000 -0.05	7.10	6.95	7.00	2,600
03 Feb 14	7.00000 +0.00	7.00	7.00	7.00	2,500
31 Jan 14	7.00000 -0.10	7.10	7.00	7.05	4,282
30 Jan 14	7.10000 +0.05	7.10	7.05	7.05	890
29 Jan 14	7.05000 -0.18	7.19	7.05	7.19	2,052
27 Jan 14	7.23000 +0.32	7.23	6.92	6.92	7,575
24 Jan 14	6.91000 -0.10	7.01	6.91	7.01	5,487
23 Jan 14	7.01000 -0.24	7.17	7.00	7.17	7,840
22 Jan 14	7.25000 -0.04	7.28	7.17	7.28	16,976
21 Jan 14	7.29000 -0.02	7.30	7.27	7.28	8,500
20 Jan 14	7.31000 +0.08	7.31	7.31	7.31	399
17 Jan 14	7.23000 -0.02	7.25	7.22	7.25	1,580
16 Jan 14	7.25000 +0.00	7.36	7.24	7.25	14,167
15 Jan 14	7.25000 +0.02	7.25	7.21	7.23	3,892
14 Jan 14	7.23000 +0.18	7.23	7.14	7.15	3,600
13 Jan 14	7.05000 -0.09	7.11	7.00	7.11	59,050
10 Jan 14	7.14000 -0.06	7.14	6.99	7.10	12,771
09 Jan 14	7.20000 +0.21	7.20	6.98	6.98	5,109
08 Jan 14	6.99000 -0.04	7.00	6.98	6.98	2,300
07 Jan 14	7.03000 +0.08	7.03	6.95	6.96	750
06 Jan 14	6.95000 +0.00	6.99	6.91	6.91	7,336
03 Jan 14	6.95000 +0.01	6.97	6.95	6.97	1,188
02 Jan 14	6.94000 -0.05	6.95	6.91	6.91	5,556
31 Dec 13	6.99000 +0.09	6.99	6.91	6.91	941
30 Dec 13	6.90000 -0.09	6.91	6.90	6.91	2,453
27 Dec 13	6.99000 +0.14	6.99	6.82	6.84	2,596
24 Dec 13	6.85000 +0.14	6.85	6.75	6.85	2,290
23 Dec 13	6.71000 -0.14	6.80	6.71	6.80	412
20 Dec 13	6.85000 +0.05	6.85	6.72	6.80	949
19 Dec 13	6.80000 +0.09	6.80	6.62	6.62	2,652
18 Dec 13	6.71000 +0.15	6.71	6.50	6.51	17,787
17 Dec 13	6.56000 -0.06	6.68	6.52	6.61	8,450
16 Dec 13	6.62000 -0.01	6.72	6.60	6.72	4,591
13 Dec 13	6.63000 +0.05	6.75	6.55	6.60	7,433
12 Dec 13	6.58000 -0.04	6.65	6.56	6.65	28,559
11 Dec 13	6.62000 -0.22	6.84	6.60	6.84	14,755
10 Dec 13	6.84000 +0.09	6.84	6.74	6.74	3,040
09 Dec 13	6.75000 -0.22	6.92	6.70	6.92	22,041
06 Dec 13	6.97000 -0.03	6.97	6.92	6.92	2,666
05 Dec 13	7.00000 +0.14	7.02	6.95	6.97	15,856
04 Dec 13	6.86000 -0.13	7.01	6.86	7.00	8,400
03 Dec 13	6.99000 -0.02	7.01	6.90	7.01	16,339
02 Dec 13	7.01000 -0.24	7.25	7.01	7.22	13,850
29 Nov 13	7.25000 +0.10	7.25	7.15	7.15	6,220
27 Nov 13	7.15000 +0.16	7.15	7.03	7.03	7,326
26 Nov 13	6.99000 +0.04	7.05	6.92	6.94	6,226
25 Nov 13	6.95000 +0.05	6.98	6.95	6.98	550
22 Nov 13	6.90000 -0.09	6.97	6.90	6.96	4,368
21 Nov 13	6.99000 +0.04	6.99	6.90	6.90	1,765
20 Nov 13	6.95000 -0.04	6.98	6.95	6.96	6,715
19 Nov 13	6.99000 -0.02	7.00	6.98	7.00	1,709
18 Nov 13	7.01000 -0.01	7.04	6.99	7.04	1,400
15 Nov 13	7.02000 +0.00	7.08	6.98	7.08	3,056
14 Nov 13	7.02000 -0.12	7.10	7.02	7.10	400
13 Nov 13	7.14000 +0.14	7.14	6.98	7.00	7,000
12 Nov 13	7.00000 +0.05	7.13	7.00	7.00	3,605
11 Nov 13	6.95000 -0.06	7.01	6.95	7.00	3,035
08 Nov 13	7.01000 -0.02	7.10	6.98	7.07	3,532
07 Nov 13	7.03000 +0.10	7.03	6.97	7.00	355,487
06 Nov 13	6.93000 -0.07	6.97	6.93	6.95	2,170
05 Nov 13	7.00000 -0.03	7.01	6.95	7.00	100,665
04 Nov 13	7.03000 +0.20	7.09	6.90	6.91	7,949
01 Nov 13	6.83000 -0.06	6.89	6.83	6.87	11,950
31 Oct 13	6.89000 +0.04	6.94	6.80	6.94	18,198
30 Oct 13	6.85000 -0.13	6.92	6.80	6.92	66,720
29 Oct 13	6.98000 +0.03	7.00	6.98	7.00	11,342
28 Oct 13	6.95000 -0.24	7.23	6.92	7.14	86,318
25 Oct 13	7.19000 -0.14	7.28	7.18	7.27	58,135
24 Oct 13	7.33000 -0.67	7.73	7.00	7.73	117,841
23 Oct 13	8.00000 +0.05	8.00	7.97	7.98	5,568
22 Oct 13	7.95000 +0.06	7.95	7.89	7.89	400
21 Oct 13	7.89000 +0.09	7.89	7.81	7.81	1,409
18 Oct 13	7.80000 -0.20	8.00	7.80	8.00	8,477
17 Oct 13	8.00000 +0.00	8.00	8.00	8.00	533
16 Oct 13	8.00000 -0.08	8.08	7.90	8.08	9,240
15 Oct 13	8.08000 -0.02	8.14	8.08	8.11	3,924
11 Oct 13	8.10000 +0.25	8.10	7.87	7.87	7,706
10 Oct 13	7.85000 +0.10	7.85	7.73	7.75	26,883
09 Oct 13	7.75000 -0.03	7.78	7.75	7.78	1,700
08 Oct 13	7.78000 +0.04	7.80	7.70	7.70	13,115
07 Oct 13	7.74000 +0.10	7.74	7.64	7.64	3,800
04 Oct 13	7.64000 -0.10	7.70	7.64	7.70	7,686
03 Oct 13	7.74000 +0.00	7.74	7.74	7.74	100
02 Oct 13	7.74000 +0.04	7.74	7.74	7.74	1,647
01 Oct 13	7.70000 +0.00	7.77	7.64	7.75	8,000
30 Sep 13	7.70000 -0.05	7.74	7.60	7.70	3,670
27 Sep 13	7.75000 +0.11	7.80	7.70	7.74	9,333
26 Sep 13	7.64000 -0.01	7.69	7.60	7.69	14,759
25 Sep 13	7.65000 +0.05	7.66	7.55	7.60	7,576
24 Sep 13	7.60000 +0.00	7.68	7.60	7.68	2,531
23 Sep 13	7.60000 -0.08	7.70	7.60	7.70	9,948
20 Sep 13	7.68000 -0.02	7.70	7.60	7.70	1,616
19 Sep 13	7.70000 +0.00	7.70	7.64	7.64	1,073
18 Sep 13	7.70000 +0.10	7.78	7.69	7.69	1,854
17 Sep 13	7.60000 -0.05	7.65	7.60	7.60	22,773
16 Sep 13	7.65000 -0.03	7.80	7.65	7.68	4,363
13 Sep 13	7.68000 +0.06	7.68	7.55	7.61	16,194
12 Sep 13	7.62000 -0.03	7.64	7.61	7.64	4,965
11 Sep 13	7.65000 -0.05	7.65	7.65	7.65	1,700
10 Sep 13	7.70000 +0.02	7.70	7.70	7.70	5,000
09 Sep 13	7.68000 -0.02	7.70	7.60	7.70	3,149
06 Sep 13	7.70000 -0.05	7.70	7.69	7.70	2,075
05 Sep 13	7.75000 -0.03	7.80	7.75	7.80	1,400
04 Sep 13	7.78000 +0.28	7.78	7.54	7.54	4,975
03 Sep 13	7.50000 -0.26	7.75	7.50	7.75	9,297
30 Aug 13	7.76000 -0.04	7.80	7.70	7.80	8,400
29 Aug 13	7.80000 +0.05	7.80	7.75	7.80	7,147
28 Aug 13	7.75000 +0.10	7.80	7.58	7.58	1,494
27 Aug 13	7.65000 -0.15	7.80	7.45	7.75	2,524
26 Aug 13	7.80000 +0.00	7.80	7.75	7.80	8,735
23 Aug 13	7.80000 +0.13	7.80	7.75	7.75	1,903
22 Aug 13	7.67000 +0.07	7.67	7.67	7.67	633
21 Aug 13	7.60000 -0.01	7.60	7.60	7.60	1,460
20 Aug 13	7.61000 -0.30	7.84	7.61	7.84	3,190
19 Aug 13	7.91000 +0.06	7.91	7.91	7.91	195
16 Aug 13	7.85000 +0.35	7.90	7.60	7.60	5,890
15 Aug 13	7.50000 +0.00	7.50	7.48	7.50	16,499
14 Aug 13	7.50000 +0.00	7.50	7.45	7.45	31,603
13 Aug 13	7.50000 +0.20	7.60	7.43	7.43	5,400
12 Aug 13	7.30000 +0.00	7.30	7.21	7.30	22,847
09 Aug 13	7.30000 +0.20	7.30	7.21	7.21	6,578
08 Aug 13	7.10000 -0.15	7.37	7.10	7.25	123,450
07 Aug 13	7.25000 +0.15	7.25	7.10	7.10	18,560
06 Aug 13	7.10000 -0.05	7.15	7.10	7.12	4,620
02 Aug 13	7.15000 +0.00	7.15	7.13	7.15	18,868
01 Aug 13	7.15000 +0.14	7.18	7.02	7.08	46,443
31 Jul 13	7.01000 -0.09	7.19	6.99	7.19	14,730
30 Jul 13	7.10000 +0.10	7.38	6.99	7.02	39,355
29 Jul 13	7.00000 -0.10	7.18	6.90	7.17	22,704
26 Jul 13	7.10000 -0.35	7.46	7.10	7.46	59,670
25 Jul 13	7.45000 -1.05	8.36	7.40	8.36	146,040
24 Jul 13	8.50000 +0.00	8.66	8.49	8.50	555,085
23 Jul 13	8.50000 +0.05	8.50	8.45	8.45	41,350
22 Jul 13	8.45000 +0.00	8.45	8.45	8.45	1,800
19 Jul 13	8.45000 -0.05	8.45	8.40	8.40	1,790
18 Jul 13	8.50000 +0.19	8.50	8.45	8.45	16,173
17 Jul 13	8.31000 -0.14	8.40	8.30	8.40	5,300
16 Jul 13	8.45000 -0.04	8.55	8.45	8.55	11,839
15 Jul 13	8.49000 -0.01	8.50	8.45	8.50	2,841
12 Jul 13	8.50000 +0.21	8.50	8.38	8.38	6,192
11 Jul 13	8.29000 -0.23	8.50	8.26	8.48	27,380
10 Jul 13	8.52000 +0.02	8.73	8.52	8.64	12,850
09 Jul 13	8.50000 +0.00	8.60	8.50	8.60	1,400
08 Jul 13	8.50000 +0.14	8.53	8.30	8.36	21,841
04 Jul 13	8.36000 -0.08	8.49	8.35	8.45	8,037
03 Jul 13	8.44000 +0.14	8.44	8.35	8.35	8,750
02 Jul 13	8.30000 +0.15	8.30	8.24	8.24	2,767
28 Jun 13	8.15000 +0.05	8.15	8.03	8.10	6,268
27 Jun 13	8.10000 +0.00	8.25	8.07	8.09	10,800
25 Jun 13	8.10000 -0.05	8.20	8.08	8.14	7,550
24 Jun 13	8.15000 -0.02	8.20	8.15	8.15	2,949
21 Jun 13	8.17000 -0.08	8.30	8.17	8.22	8,388
20 Jun 13	8.25000 +0.04	8.25	8.25	8.25	150
19 Jun 13	8.21000 -0.07	8.35	8.21	8.30	4,083
18 Jun 13	8.28000 -0.01	8.29	8.28	8.29	3,224
17 Jun 13	8.29000 -0.21	8.40	8.28	8.40	9,675
14 Jun 13	8.50000 +0.04	8.50	8.49	8.49	759
13 Jun 13	8.46000 +0.16	8.49	8.27	8.27	7,000
12 Jun 13	8.30000 +0.00	8.40	8.30	8.40	10,680
11 Jun 13	8.30000 -0.10	8.35	8.30	8.35	10,080
10 Jun 13	8.40000 -0.10	8.45	8.38	8.45	4,150
07 Jun 13	8.50000 +0.07	8.50	8.44	8.48	6,370
06 Jun 13	8.43000 -0.04	8.43	8.42	8.42	2,413
05 Jun 13	8.47000 +0.11	8.47	8.29	8.34	14,125
04 Jun 13	8.36000 -0.03	8.39	8.30	8.39	3,600
03 Jun 13	8.39000 +0.01	8.48	8.38	8.40	7,400
31 May 13	8.38000 +0.08	8.38	8.25	8.29	29,472
30 May 13	8.30000 -0.17	8.40	8.26	8.40	16,675
29 May 13	8.47000 +0.01	8.49	8.36	8.49	83,470
28 May 13	8.46000 +0.06	8.50	8.34	8.34	34,050
27 May 13	8.40000 +0.05	8.47	8.30	8.40	2,534
24 May 13	8.35000 -0.13	8.42	8.31	8.42	11,779
23 May 13	8.48000 +0.01	8.50	8.40	8.45	17,734
22 May 13	8.47000 -0.01	8.50	8.46	8.50	7,145
21 May 13	8.48000 +0.00	8.49	8.47	8.49	3,243
17 May 13	8.48000 -0.02	8.50	8.45	8.45	7,752
16 May 13	8.50000 +0.03	8.50	8.45	8.50	3,582
15 May 13	8.47000 -0.10	8.75	8.45	8.50	40,203
14 May 13	8.57000 -0.13	8.63	8.56	8.63	3,833
13 May 13	8.70000 -0.14	8.76	8.65	8.76	4,700
10 May 13	8.84000 -0.01	8.84	8.84	8.84	1,355
09 May 13	8.85000 +0.15	8.95	8.65	8.65	6,800
08 May 13	8.70000 -0.25	8.96	8.70	8.96	8,820
07 May 13	8.95000 +0.10	9.01	8.85	8.85	9,030
06 May 13	8.85000 +0.10	8.85	8.76	8.76	1,150
03 May 13	8.75000 -0.10	8.85	8.71	8.82	7,989
02 May 13	8.85000 +0.04	9.00	8.85	8.86	8,585
01 May 13	8.81000 +0.02	8.81	8.79	8.81	6,550
30 Apr 13	8.79000 +0.18	8.80	8.60	8.60	5,558
29 Apr 13	8.61000 -0.11	8.90	8.60	8.79	79,710
26 Apr 13	8.72000 -0.28	9.05	8.60	9.00	39,136
25 Apr 13	9.00000 -1.35	10.13	8.80	10.13	107,509
24 Apr 13	10.35000 -0.13	10.35	10.35	10.35	557
23 Apr 13	10.48000 +0.28	10.48	10.35	10.35	1,308
22 Apr 13	10.20000 +0.06	10.48	10.20	10.48	2,390
19 Apr 13	10.14000 +0.03	10.14	10.05	10.10	805
18 Apr 13	10.11000 -0.14	10.13	10.05	10.13	2,200
17 Apr 13	10.25000 -0.09	10.34	10.25	10.32	5,865
16 Apr 13	10.34000 +0.12	10.34	10.20	10.20	13,105
15 Apr 13	10.22000 -0.05	10.22	10.22	10.22	1,200
12 Apr 13	10.27000 -0.38	10.65	10.27	10.55	4,561
11 Apr 13	10.65000 +0.00	10.65	10.51	10.65	2,134
10 Apr 13	10.65000 +0.04	10.65	10.60	10.60	713
09 Apr 13	10.61000 +0.11	10.61	10.51	10.51	7,850
08 Apr 13	10.50000 -0.21	10.65	10.50	10.56	3,500
05 Apr 13	10.71000 +0.00	10.71	10.55	10.66	3,820
04 Apr 13	10.71000 +0.20	10.94	10.65	10.67	4,630
03 Apr 13	10.51000 +0.00	10.60	10.50	10.53	7,050
02 Apr 13	10.51000 -0.23	10.70	10.51	10.66	12,139
01 Apr 13	10.74000 -0.06	10.74	10.73	10.73	1,255
28 Mar 13	10.80000 +0.20	10.80	10.49	10.49	1,515
27 Mar 13	10.60000 +0.00	10.60	10.60	10.60	600
26 Mar 13	10.60000 -0.30	10.90	10.54	10.90	4,598
25 Mar 13	10.90000 +0.20	11.00	10.74	10.75	7,740
22 Mar 13	10.70000 +0.12	10.73	10.62	10.62	1,930
21 Mar 13	10.58000 +0.08	10.65	10.46	10.46	4,723
20 Mar 13	10.50000 +0.34	10.50	10.31	10.40	5,989
18 Mar 13	10.16000 +0.06	10.16	10.10	10.10	5,692
15 Mar 13	10.10000 +0.15	10.18	9.84	9.84	47,457
14 Mar 13	9.95000 -0.05	10.03	9.92	9.99	93,000
13 Mar 13	10.00000 +0.10	10.10	9.91	10.10	15,610
12 Mar 13	9.90000 +0.00	9.90	9.90	9.90	197
11 Mar 13	9.90000 -0.03	9.95	9.88	9.88	49,062
08 Mar 13	9.93000 +0.07	10.01	9.85	10.00	10,257
07 Mar 13	9.86000 -0.19	10.01	9.86	10.01	104,200
06 Mar 13	10.05000 +0.03	10.05	10.00	10.00	2,288
05 Mar 13	10.02000 +0.08	10.02	10.02	10.02	599
04 Mar 13	9.94000 +0.26	9.94	9.84	9.84	1,500
01 Mar 13	9.68000 +0.03	9.70	9.64	9.65	9,169
28 Feb 13	9.65000 +0.14	9.65	9.50	9.50	2,260
27 Feb 13	9.51000 -0.09	9.51	9.45	9.45	3,850
26 Feb 13	9.60000 -0.20	9.70	9.53	9.70	3,653
25 Feb 13	9.80000 -0.20	10.06	9.80	10.06	7,100
22 Feb 13	10.00000 -0.16	10.00	9.96	10.00	10,483
21 Feb 13	10.16000 -0.14	10.21	10.05	10.21	6,830
20 Feb 13	10.30000 +0.01	10.44	10.30	10.39	5,500
19 Feb 13	10.29000 +0.03	10.39	10.26	10.39	1,375
15 Feb 13	10.26000 -0.14	10.40	10.26	10.35	1,676
14 Feb 13	10.40000 +0.02	10.40	10.30	10.38	3,694
13 Feb 13	10.38000 +0.37	10.38	10.18	10.23	2,239
12 Feb 13	10.01000 -0.43	10.30	10.01	10.30	2,189
11 Feb 13	10.44000 +0.49	10.44	9.97	9.97	3,511
08 Feb 13	9.95000 +0.15	9.98	9.94	9.98	1,579
07 Feb 13	9.80000 -0.20	9.96	9.71	9.96	5,814
06 Feb 13	10.00000 +0.10	10.05	9.90	9.99	5,260
05 Feb 13	9.90000 +0.22	10.00	9.81	9.84	5,768
04 Feb 13	9.68000 +0.32	9.68	9.49	9.50	7,750
01 Feb 13	9.36000 +0.41	9.49	9.05	9.40	5,053
31 Jan 13	8.95000 +0.15	8.95	8.75	8.75	4,470
30 Jan 13	8.80000 +0.20	8.84	8.65	8.65	54,744
29 Jan 13	8.60000 +0.00	8.70	8.59	8.60	13,511
28 Jan 13	8.60000 +0.00	8.70	8.59	8.60	13,261
25 Jan 13	8.60000 +0.00	8.60	8.56	8.56	1,997
24 Jan 13	8.60000 +0.00	8.60	8.59	8.60	2,300
23 Jan 13	8.60000 +0.00	8.60	8.60	8.60	10,108
22 Jan 13	8.60000 +0.05	8.60	8.55	8.59	74,575
21 Jan 13	8.55000 -0.20	8.61	8.55	8.61	20,150
18 Jan 13	8.75000 +0.15	8.80	8.69	8.69	21,841
17 Jan 13	8.60000 +0.00	8.60	8.60	8.60	165
16 Jan 13	8.60000 +0.00	8.60	8.55	8.56	2,769
15 Jan 13	8.60000 +0.00	8.60	8.50	8.60	14,300
14 Jan 13	8.60000 +0.00	8.60	8.55	8.55	2,917
11 Jan 13	8.60000 +0.00	8.60	8.50	8.50	2,736
10 Jan 13	8.60000 +0.05	8.60	8.60	8.60	23,393
09 Jan 13	8.55000 +0.10	8.58	8.50	8.50	10,575
08 Jan 13	8.45000 +0.06	8.50	8.43	8.50	12,484
07 Jan 13	8.39000 +0.01	8.46	8.39	8.40	18,475
04 Jan 13	8.38000 -0.01	8.38	8.30	8.38	3,643
03 Jan 13	8.39000 +0.06	8.39	8.38	8.38	11,211
02 Jan 13	8.33000 +0.14	8.38	8.33	8.38	3,100
31 Dec 12	8.19000 -0.09	8.24	8.19	8.24	220
28 Dec 12	8.28000 +0.08	8.28	8.15	8.19	1,260
27 Dec 12	8.20000 +0.00	8.25	8.20	8.25	6,300
24 Dec 12	8.20000 +0.01	8.20	8.20	8.20	1,000
21 Dec 12	8.19000 -0.10	8.25	8.16	8.25	1,740
20 Dec 12	8.29000 -0.01	8.29	8.16	8.25	11,600
19 Dec 12	8.30000 +0.09	8.37	8.30	8.35	1,950
18 Dec 12	8.21000 -0.09	8.22	8.20	8.22	2,460
17 Dec 12	8.30000 +0.00	8.30	8.20	8.30	9,696
14 Dec 12	8.30000 +0.10	8.38	8.12	8.25	8,452
13 Dec 12	8.20000 -0.08	8.30	8.20	8.30	6,800
12 Dec 12	8.28000 -0.11	8.39	8.28	8.35	6,911
11 Dec 12	8.39000 -0.01	8.40	8.30	8.40	14,000
10 Dec 12	8.40000 +0.00	8.40	8.36	8.37	2,758
07 Dec 12	8.40000 +0.00	8.40	8.40	8.40	13,350
06 Dec 12	8.40000 +0.00	8.40	8.40	8.40	800
05 Dec 12	8.40000 -0.05	8.50	8.40	8.50	10,100
04 Dec 12	8.45000 -0.05	8.49	8.43	8.49	43,266
03 Dec 12	8.50000 -0.19	8.50	8.47	8.50	11,535
30 Nov 12	8.69000 +0.19	8.69	8.50	8.52	2,703
29 Nov 12	8.50000 +0.00	8.51	8.46	8.51	1,572
28 Nov 12	8.50000 +0.00	8.50	8.50	8.50	2,000
27 Nov 12	8.50000 +0.00	8.50	8.50	8.50	6,176
26 Nov 12	8.50000 -0.10	8.59	8.49	8.59	13,088
23 Nov 12	8.60000 -0.08	8.73	8.50	8.73	9,927
22 Nov 12	8.68000 +0.19	8.68	8.58	8.58	528
21 Nov 12	8.49000 +0.00	8.66	8.42	8.58	20,466
20 Nov 12	8.49000 -0.01	8.70	8.46	8.46	67,994
19 Nov 12	8.50000 -0.14	8.75	8.49	8.66	9,561
16 Nov 12	8.64000 +0.04	8.66	8.63	8.66	4,679
15 Nov 12	8.60000 -0.09	8.60	8.51	8.51	369
14 Nov 12	8.69000 -0.11	8.84	8.69	8.80	1,399
13 Nov 12	8.80000 -0.01	8.80	8.80	8.80	1,255
12 Nov 12	8.81000 -0.08	8.85	8.81	8.85	2,325
09 Nov 12	8.89000 -0.03	8.92	8.87	8.91	2,713
08 Nov 12	8.92000 -0.01	8.92	8.78	8.78	1,032
07 Nov 12	8.93000 +0.00	8.93	8.93	8.93	2,050
06 Nov 12	8.93000 +0.00	8.93	8.81	8.81	4,400
05 Nov 12	8.93000 +0.11	9.01	8.93	9.01	5,374
02 Nov 12	8.82000 +0.18	8.82	8.65	8.66	3,900
01 Nov 12	8.64000 +0.24	8.64	8.60	8.61	1,200
31 Oct 12	8.40000 -0.10	8.50	8.40	8.50	10,158
30 Oct 12	8.50000 +0.01	8.63	8.50	8.63	3,100
26 Oct 12	8.49000 -0.10	8.50	8.49	8.50	2,127
25 Oct 12	8.59000 +0.09	8.60	8.50	8.50	6,887
23 Oct 12	8.50000 +0.00	8.50	8.40	8.45	2,200
19 Oct 12	8.50000 -0.09	8.52	8.49	8.52	3,125
18 Oct 12	8.59000 +0.10	8.60	8.59	8.60	2,000
17 Oct 12	8.49000 -0.01	8.50	8.49	8.50	5,166
16 Oct 12	8.50000 +0.09	8.59	8.50	8.55	4,400
12 Oct 12	8.41000 -0.34	8.52	8.41	8.50	2,068
11 Oct 12	8.75000 +0.45	8.75	8.60	8.72	8,400
10 Oct 12	8.30000 -0.20	8.52	8.30	8.52	4,900
09 Oct 12	8.50000 -0.15	8.65	8.50	8.65	1,561
05 Oct 12	8.65000 +0.17	8.74	8.65	8.73	2,327
04 Oct 12	8.48000 +0.03	8.48	8.48	8.48	100
03 Oct 12	8.45000 +0.10	8.50	8.45	8.50	2,500
02 Oct 12	8.35000 -0.40	8.98	8.35	8.97	8,775
01 Oct 12	8.75000 +0.00	8.75	8.75	8.75	100
28 Sep 12	8.75000 +0.00	8.75	8.74	8.74	810
27 Sep 12	8.75000 -0.09	8.75	8.75	8.75	3,140
26 Sep 12	8.84000 +0.08	8.84	8.75	8.79	7,930
25 Sep 12	8.76000 -0.20	9.17	8.75	8.96	19,225
24 Sep 12	8.96000 -0.03	8.96	8.96	8.96	600
21 Sep 12	8.99000 +0.12	9.00	8.99	9.00	7,167
20 Sep 12	8.87000 +0.01	8.87	8.78	8.78	1,500
19 Sep 12	8.86000 -0.14	8.87	8.86	8.87	1,300
18 Sep 12	9.00000 +0.00	9.00	8.78	8.78	26,692
17 Sep 12	9.00000 +0.00	9.10	9.00	9.10	2,913
14 Sep 12	9.00000 +0.00	9.00	9.00	9.00	4,281
13 Sep 12	9.00000 +0.25	9.00	8.99	8.99	1,000
12 Sep 12	8.75000 -0.25	9.00	8.75	9.00	600
10 Sep 12	9.00000 +0.00	9.05	8.98	9.05	16,130
07 Sep 12	9.00000 +0.01	9.00	8.95	8.95	7,465
06 Sep 12	8.99000 -0.01	9.01	8.84	9.00	40,311
05 Sep 12	9.00000 +0.00	9.00	9.00	9.00	400
31 Aug 12	9.00000 +0.00	9.00	9.00	9.00	2,650
30 Aug 12	9.00000 +0.35	9.00	9.00	9.00	380
28 Aug 12	8.65000 -0.35	9.00	8.40	9.00	4,420
27 Aug 12	9.00000 +0.00	9.00	9.00	9.00	250
24 Aug 12	9.00000 +0.01	9.00	8.85	9.00	2,920
23 Aug 12	8.99000 +0.00	9.28	8.99	9.28	424
22 Aug 12	8.99000 +0.11	8.99	8.95	8.95	1,200
21 Aug 12	8.88000 -0.12	9.01	8.85	9.01	3,332
20 Aug 12	9.00000 +0.00	9.00	9.00	9.00	2,001
17 Aug 12	9.00000 +0.00	9.00	8.81	8.81	581
16 Aug 12	9.00000 +0.00	9.00	9.00	9.00	2,964
15 Aug 12	9.00000 +0.11	9.00	8.99	9.00	3,170
14 Aug 12	8.89000 -0.11	9.00	8.88	9.00	2,799
13 Aug 12	9.00000 +0.01	9.23	9.00	9.00	10,947
09 Aug 12	8.99000 +0.00	8.99	8.78	8.78	912
08 Aug 12	8.99000 +0.09	9.00	8.99	9.00	1,238
07 Aug 12	8.90000 -0.10	8.90	8.88	8.88	2,439
03 Aug 12	9.00000 +0.02	9.00	8.99	8.99	15,099
02 Aug 12	8.98000 +0.00	8.98	8.80	8.80	2,668
01 Aug 12	8.98000 -0.22	9.03	8.98	9.02	19,475
31 Jul 12	9.20000 -0.05	9.25	9.20	9.25	3,000
30 Jul 12	9.25000 -0.19	9.40	9.24	9.40	4,000
27 Jul 12	9.44000 +1.09	9.45	8.63	8.63	9,708
25 Jul 12	8.35000 -0.11	8.35	8.35	8.35	1,100
23 Jul 12	8.46000 -0.03	8.46	8.25	8.26	1,247
20 Jul 12	8.49000 -0.25	8.51	8.40	8.41	2,389
19 Jul 12	8.74000 +0.03	8.74	8.74	8.74	584
18 Jul 12	8.71000 +0.01	8.80	8.50	8.66	3,739
16 Jul 12	8.70000 +0.01	8.70	8.70	8.70	500
13 Jul 12	8.69000 -0.20	8.70	8.64	8.70	3,175
10 Jul 12	8.89000 +0.00	8.89	8.80	8.82	2,550
09 Jul 12	8.89000 -0.11	8.89	8.89	8.89	1,283
06 Jul 12	9.00000 +0.00	9.00	9.00	9.00	300
03 Jul 12	9.00000 -0.01	9.00	8.81	8.89	2,235
29 Jun 12	9.01000 +0.01	9.01	8.85	8.85	3,055
27 Jun 12	9.00000 -0.24	9.00	9.00	9.00	1,700
22 Jun 12	9.24000 +0.16	9.40	8.90	9.40	5,040
20 Jun 12	9.08000 +0.08	9.08	9.08	9.08	345
19 Jun 12	9.00000 -0.25	9.01	9.00	9.01	3,295
18 Jun 12	9.25000 +0.25	9.25	9.25	9.25	1,773
14 Jun 12	9.00000 -0.71	9.32	9.00	9.01	3,200
12 Jun 12	9.71000 -0.09	9.71	9.71	9.71	400
11 Jun 12	9.80000 -0.04	9.81	9.80	9.81	2,373
08 Jun 12	9.84000 +0.19	9.84	9.84	9.84	367
07 Jun 12	9.65000 -0.05	9.70	9.65	9.70	2,736
06 Jun 12	9.70000 -0.10	9.80	9.70	9.80	1,550
05 Jun 12	9.80000 -0.05	9.80	9.80	9.80	2,000
04 Jun 12	9.85000 -0.15	9.86	9.85	9.86	4,100
01 Jun 12	10.00000 -0.10	10.00	9.90	9.91	953
31 May 12	10.10000 -0.25	10.10	9.90	10.00	8,400
29 May 12	10.35000 -0.14	10.35	10.35	10.35	175
25 May 12	10.49000 +0.64	10.49	9.85	9.85	3,395
24 May 12	9.85000 -0.35	10.35	9.85	10.35	2,827
23 May 12	10.20000 -0.06	10.20	10.00	10.20	53,000
22 May 12	10.26000 -0.24	10.38	10.26	10.36	3,500
18 May 12	10.50000 -0.11	10.50	10.31	10.31	2,778
17 May 12	10.61000 -0.14	10.75	10.61	10.75	1,921
16 May 12	10.75000 +0.04	10.75	10.75	10.75	550
15 May 12	10.71000 -0.09	10.72	10.71	10.72	1,612
14 May 12	10.80000 -0.26	10.95	10.80	10.95	1,350
11 May 12	11.06000 +0.76	11.49	11.04	11.48	11,834
10 May 12	10.30000 +0.53	10.30	9.80	9.80	2,564
09 May 12	9.77000 -0.20	9.77	9.77	9.77	160
08 May 12	9.97000 +0.12	9.97	9.86	9.86	3,650
07 May 12	9.85000 -0.04	9.85	9.80	9.80	12,400
04 May 12	9.89000 +0.29	9.89	9.73	9.73	1,603
03 May 12	9.60000 -0.15	9.60	9.60	9.60	1,817
01 May 12	9.75000 +0.14	9.75	9.61	9.61	2,693
30 Apr 12	9.61000 -0.04	9.67	9.51	9.67	10,168
27 Apr 12	9.65000 +0.90	9.65	8.76	8.76	10,882
26 Apr 12	8.75000 +0.00	8.75	8.75	8.75	1,899
24 Apr 12	8.75000 -0.09	9.02	8.75	9.02	2,490
23 Apr 12	8.84000 -0.19	8.96	8.75	8.96	1,675
20 Apr 12	9.03000 +0.03	9.03	8.80	8.93	1,561
19 Apr 12	9.00000 +0.05	9.00	8.51	8.51	3,200
18 Apr 12	8.95000 -0.05	9.05	8.95	9.05	1,490
16 Apr 12	9.00000 -0.05	9.25	9.00	9.25	1,215
13 Apr 12	9.05000 +0.00	9.05	9.05	9.05	569
12 Apr 12	9.05000 +0.04	9.05	9.05	9.05	450
11 Apr 12	9.01000 -0.44	9.01	9.00	9.00	3,100
09 Apr 12	9.45000 +0.00	9.45	9.31	9.31	893
04 Apr 12	9.45000 -0.15	9.45	9.45	9.45	300
03 Apr 12	9.60000 -0.09	9.60	9.54	9.54	2,400
30 Mar 12	9.69000 -0.06	9.74	9.69	9.74	468
29 Mar 12	9.75000 -0.25	9.79	9.75	9.76	2,830
28 Mar 12	10.00000 -0.15	10.20	10.00	10.20	1,460
27 Mar 12	10.15000 +0.15	10.15	10.00	10.00	2,100
26 Mar 12	10.00000 -0.10	10.00	9.95	9.95	250
23 Mar 12	10.10000 +0.35	10.10	9.33	9.33	2,004
22 Mar 12	9.75000 +0.65	9.75	9.49	9.49	2,600
21 Mar 12	9.10000 +0.00	9.22	9.10	9.15	3,500
20 Mar 12	9.10000 +0.00	9.10	9.10	9.10	200
19 Mar 12	9.10000 -0.40	9.49	9.10	9.49	1,350
16 Mar 12	9.50000 -0.24	9.50	9.50	9.50	582
15 Mar 12	9.74000 -0.25	9.74	9.10	9.55	5,255
14 Mar 12	9.99000 +1.10	9.99	8.97	8.97	5,705
13 Mar 12	8.89000 +0.73	8.89	8.50	8.50	4,600
12 Mar 12	8.16000 +0.00	8.16	8.10	8.10	417
09 Mar 12	8.16000 +0.01	8.16	8.15	8.15	862
08 Mar 12	8.15000 +0.15	8.15	8.15	8.15	300
07 Mar 12	8.00000 +0.20	8.00	8.00	8.00	200
06 Mar 12	7.80000 -0.20	7.81	7.80	7.81	700
05 Mar 12	8.00000 -0.08	8.00	8.00	8.00	51,000
02 Mar 12	8.08000 +0.03	8.99	7.81	8.41	5,565
01 Mar 12	8.05000 -0.10	8.06	8.05	8.06	1,036
29 Feb 12	8.15000 +0.00	8.15	8.15	8.15	1,100
28 Feb 12	8.15000 -0.03	8.15	8.15	8.15	100
27 Feb 12	8.18000 -0.02	8.18	8.18	8.18	650
24 Feb 12	8.20000 +0.00	8.20	8.04	8.04	1,371
23 Feb 12	8.20000 +0.20	8.20	8.11	8.11	2,764
22 Feb 12	8.00000 -0.25	8.00	8.00	8.00	200
21 Feb 12	8.25000 +0.00	8.26	8.15	8.15	2,658
17 Feb 12	8.25000 +0.24	8.30	8.15	8.15	3,027
16 Feb 12	8.01000 -0.47	8.48	8.01	8.29	30,058
14 Feb 12	8.48000 -0.02	8.50	8.48	8.50	800
13 Feb 12	8.50000 +0.02	8.65	8.50	8.55	4,598
10 Feb 12	8.48000 -0.02	8.48	8.48	8.48	200
09 Feb 12	8.50000 -0.11	8.50	8.50	8.50	100
08 Feb 12	8.61000 -0.04	8.61	8.27	8.27	590
07 Feb 12	8.65000 +0.10	8.65	8.64	8.64	4,845
06 Feb 12	8.55000 -0.31	8.87	8.55	8.87	1,075
02 Feb 12	8.86000 -0.13	9.24	8.86	9.24	3,349
01 Feb 12	8.99000 +0.50	8.99	8.49	8.50	3,300
31 Jan 12	8.49000 +0.69	8.49	7.95	7.95	155,102
30 Jan 12	7.80000 +0.45	7.97	7.49	7.49	84,800
27 Jan 12	7.35000 +0.05	7.42	7.30	7.36	1,310
26 Jan 12	7.30000 +0.00	7.35	7.30	7.30	11,200
25 Jan 12	7.30000 +0.00	7.30	7.21	7.30	3,331
24 Jan 12	7.30000 -0.05	7.35	7.16	7.35	5,900
23 Jan 12	7.35000 -0.15	7.52	7.35	7.52	2,622
20 Jan 12	7.50000 +0.10	7.50	7.30	7.45	2,597
19 Jan 12	7.40000 -0.20	7.65	7.40	7.65	2,600
18 Jan 12	7.60000 +0.01	7.60	7.43	7.43	5,150
17 Jan 12	7.59000 +0.38	7.59	7.31	7.40	1,275
16 Jan 12	7.21000 -0.48	7.65	7.20	7.65	1,581
13 Jan 12	7.69000 +0.00	7.69	7.65	7.65	1,522
10 Jan 12	7.69000 +0.30	7.69	7.69	7.69	598
09 Jan 12	7.39000 +0.09	7.39	7.39	7.39	1,200
06 Jan 12	7.30000 -0.30	7.52	7.30	7.52	8,526
05 Jan 12	7.60000 -0.18	7.66	7.60	7.66	3,200
04 Jan 12	7.78000 -0.22	7.85	7.71	7.71	1,500
30 Dec 11	8.00000 +0.14	8.00	7.99	7.99	837
28 Dec 11	7.86000 -0.13	7.99	7.86	7.99	1,202
23 Dec 11	7.99000 +0.05	7.99	7.99	7.99	331
22 Dec 11	7.94000 +0.19	7.94	7.75	7.75	3,055
21 Dec 11	7.75000 +0.05	7.75	7.75	7.75	1,700
20 Dec 11	7.70000 +0.11	7.70	7.64	7.64	2,011
19 Dec 11	7.59000 -0.10	7.75	7.59	7.70	1,331
16 Dec 11	7.69000 -0.16	7.70	7.69	7.70	625
15 Dec 11	7.85000 +0.16	7.85	7.85	7.85	500
14 Dec 11	7.69000 -0.21	7.86	7.69	7.86	4,900
13 Dec 11	7.90000 +0.05	7.90	7.80	7.80	144,987
12 Dec 11	7.85000 -0.05	7.90	7.85	7.86	45,819
09 Dec 11	7.90000 +0.01	7.90	7.85	7.85	4,192
08 Dec 11	7.89000 +0.13	7.89	7.15	7.15	9,779
07 Dec 11	7.76000 +0.00	7.76	7.76	7.76	100
06 Dec 11	7.76000 -0.24	7.77	7.76	7.77	300
05 Dec 11	8.00000 +0.25	8.00	7.75	7.75	1,815
02 Dec 11	7.75000 -0.15	7.76	7.70	7.71	4,452
01 Dec 11	7.90000 +0.08	7.90	7.82	7.82	115,200
30 Nov 11	7.82000 -0.03	7.82	7.70	7.72	2,000
29 Nov 11	7.85000 +0.00	7.90	7.85	7.90	1,300
28 Nov 11	7.85000 +0.05	7.85	7.85	7.85	400
25 Nov 11	7.80000 -0.05	7.81	7.79	7.81	72,100
24 Nov 11	7.85000 +0.00	7.85	7.84	7.84	783
23 Nov 11	7.85000 -0.15	7.85	7.85	7.85	300
22 Nov 11	8.00000 +0.34	8.00	7.84	7.84	2,383
21 Nov 11	7.66000 -0.44	8.10	7.66	8.10	3,810
18 Nov 11	8.10000 +0.05	8.28	8.10	8.12	2,000
16 Nov 11	8.05000 -0.42	8.05	8.05	8.05	324
14 Nov 11	8.47000 +0.07	8.47	8.40	8.40	391
10 Nov 11	8.40000 +0.30	8.47	8.40	8.40	5,614
09 Nov 11	8.10000 +0.00	8.15	8.10	8.15	567
08 Nov 11	8.10000 +0.10	8.10	8.10	8.10	1,400
04 Nov 11	8.00000 -0.05	8.01	8.00	8.00	2,800
03 Nov 11	8.05000 -0.15	8.05	8.04	8.04	600
02 Nov 11	8.20000 +0.30	8.20	7.90	8.00	152,500
01 Nov 11	7.90000 -0.35	8.00	7.90	8.00	500
28 Oct 11	8.25000 +0.07	8.25	8.15	8.21	22,971
27 Oct 11	8.18000 +0.66	8.49	7.99	7.99	2,729
26 Oct 11	7.52000 -0.27	7.52	7.52	7.52	100
25 Oct 11	7.79000 -0.20	7.80	7.52	7.52	3,400
24 Oct 11	7.99000 +0.20	7.99	7.98	7.98	1,039
21 Oct 11	7.79000 +0.14	7.79	7.79	7.79	800
20 Oct 11	7.65000 +0.00	7.65	7.65	7.65	100
19 Oct 11	7.65000 -0.45	8.10	7.65	8.10	4,300
18 Oct 11	8.10000 -0.40	8.10	7.85	8.02	1,697
17 Oct 11	8.50000 +0.10	8.50	7.86	7.86	1,308
14 Oct 11	8.40000 +0.05	8.50	8.40	8.45	850
13 Oct 11	8.35000 +0.85	8.35	8.00	8.00	2,200
11 Oct 11	7.50000 -0.50	7.51	7.50	7.51	2,000
07 Oct 11	8.00000 +0.50	8.00	7.99	7.99	1,659
06 Oct 11	7.50000 +0.00	7.50	7.50	7.50	4,000
04 Oct 11	7.50000 -0.34	7.66	7.50	7.66	4,000
03 Oct 11	7.84000 -0.06	7.84	7.80	7.80	750
30 Sep 11	7.90000 -0.05	7.99	7.90	7.90	1,295
29 Sep 11	7.95000 -0.05	8.00	7.94	8.00	1,851
28 Sep 11	8.00000 +0.00	8.01	8.00	8.01	596
27 Sep 11	8.00000 +0.01	8.00	8.00	8.00	4,400
26 Sep 11	7.99000 -0.01	8.00	7.99	7.99	3,200
23 Sep 11	8.00000 -0.25	8.25	7.99	8.19	15,324
22 Sep 11	8.25000 -0.25	8.35	8.11	8.35	2,700
20 Sep 11	8.50000 +0.01	8.50	8.49	8.49	450
16 Sep 11	8.49000 +0.14	8.49	8.49	8.49	260
15 Sep 11	8.35000 -0.15	8.35	8.35	8.35	300
14 Sep 11	8.50000 +0.01	8.50	8.45	8.45	887
13 Sep 11	8.49000 +0.00	8.49	8.49	8.49	200
09 Sep 11	8.49000 +0.09	8.50	8.35	8.35	1,669
08 Sep 11	8.40000 -0.05	8.51	8.40	8.51	1,200
07 Sep 11	8.45000 -0.15	8.45	8.45	8.45	300
06 Sep 11	8.60000 -0.09	8.60	8.60	8.60	497
02 Sep 11	8.69000 -0.06	8.69	8.60	8.60	3,101
01 Sep 11	8.75000 -0.28	9.38	8.75	9.38	1,420
31 Aug 11	9.03000 +0.43	9.03	8.60	8.83	3,096
30 Aug 11	8.60000 +0.00	8.60	8.60	8.60	1,075
29 Aug 11	8.60000 -0.15	8.61	8.60	8.61	1,200
26 Aug 11	8.75000 +0.10	8.75	8.75	8.75	955
25 Aug 11	8.65000 -0.23	8.75	8.65	8.75	468
24 Aug 11	8.88000 +0.00	8.88	8.87	8.87	5,700
23 Aug 11	8.88000 +0.13	8.88	8.86	8.86	10,100
22 Aug 11	8.75000 +0.15	8.75	8.75	8.75	250
19 Aug 11	8.60000 -0.40	8.88	8.60	8.60	15,688
18 Aug 11	9.00000 -0.24	9.40	9.00	9.24	1,393
17 Aug 11	9.24000 -0.01	9.24	9.24	9.24	243
16 Aug 11	9.25000 +0.64	9.46	9.25	9.46	663
12 Aug 11	8.61000 -0.07	8.61	8.61	8.61	500
10 Aug 11	8.68000 +0.03	8.70	8.60	8.69	1,400
09 Aug 11	8.65000 -0.05	8.66	8.65	8.65	1,767
08 Aug 11	8.70000 -0.30	8.76	8.57	8.57	2,721
05 Aug 11	9.00000 -0.25	9.16	9.00	9.06	2,938
04 Aug 11	9.25000 -0.19	9.30	9.25	9.30	22,381
03 Aug 11	9.44000 -0.11	9.44	9.44	9.44	173
02 Aug 11	9.55000 -0.05	9.70	9.55	9.60	2,900
29 Jul 11	9.60000 +0.40	9.60	9.20	9.20	2,250
27 Jul 11	9.20000 -0.05	9.25	9.20	9.25	3,200
26 Jul 11	9.25000 +0.00	9.25	9.25	9.25	600
25 Jul 11	9.25000 +0.00	9.25	9.25	9.25	3,600
22 Jul 11	9.25000 +0.00	9.50	9.20	9.25	69,002
21 Jul 11	9.25000 +0.00	9.30	9.25	9.25	1,602
19 Jul 11	9.25000 +0.00	9.25	9.25	9.25	1,166
18 Jul 11	9.25000 -0.04	9.25	9.25	9.25	2,429
15 Jul 11	9.29000 -0.01	9.30	9.25	9.26	1,703
14 Jul 11	9.30000 -0.05	9.45	9.30	9.36	2,504
12 Jul 11	9.35000 -0.17	9.50	9.35	9.50	800
08 Jul 11	9.52000 +0.07	9.87	9.52	9.87	1,467
07 Jul 11	9.45000 +0.00	9.45	9.45	9.45	1,400
06 Jul 11	9.45000 +0.20	9.45	9.45	9.45	200
05 Jul 11	9.25000 +0.05	9.30	9.25	9.30	1,000
30 Jun 11	9.20000 +0.20	9.20	9.00	9.00	8,150
29 Jun 11	9.00000 +0.00	9.00	8.80	8.80	2,600
28 Jun 11	9.00000 -0.08	9.11	9.00	9.06	128,200
27 Jun 11	9.08000 -0.27	9.35	9.06	9.35	7,077
24 Jun 11	9.35000 +0.00	9.35	9.35	9.35	665
23 Jun 11	9.35000 -0.15	9.50	9.35	9.50	225
22 Jun 11	9.50000 -0.28	9.50	9.45	9.45	760
21 Jun 11	9.78000 +0.23	9.78	9.78	9.78	100
20 Jun 11	9.55000 -0.15	9.65	9.55	9.65	600
17 Jun 11	9.70000 +0.10	9.70	9.70	9.70	417
15 Jun 11	9.60000 +0.25	9.60	9.56	9.56	1,400
14 Jun 11	9.35000 +0.06	9.38	9.30	9.30	1,375
13 Jun 11	9.29000 +0.08	9.31	9.19	9.20	2,912
10 Jun 11	9.21000 +0.00	9.21	9.21	9.21	612
09 Jun 11	9.21000 -0.18	9.35	9.21	9.35	3,125
08 Jun 11	9.39000 -0.06	9.40	9.39	9.40	600
07 Jun 11	9.45000 -0.05	9.60	9.25	9.25	7,996
06 Jun 11	9.50000 -0.40	9.90	9.11	9.90	7,600
03 Jun 11	9.90000 -0.15	10.00	9.90	9.95	7,706
02 Jun 11	10.05000 +0.05	10.05	9.90	10.00	6,475
01 Jun 11	10.00000 -0.01	10.02	10.00	10.02	2,600
31 May 11	10.01000 -0.24	10.01	9.89	9.89	2,500
30 May 11	10.25000 +0.13	10.25	9.99	10.05	3,300
27 May 11	10.12000 -0.13	10.12	10.00	10.00	58,531
26 May 11	10.25000 -0.05	10.49	10.00	10.49	141,838
25 May 11	10.30000 -0.42	10.69	10.25	10.69	18,228
24 May 11	10.72000 +0.02	10.75	10.66	10.75	2,300
20 May 11	10.70000 +0.10	10.70	10.67	10.67	2,600
19 May 11	10.60000 -0.08	10.60	10.60	10.60	700
18 May 11	10.68000 -0.07	10.79	10.68	10.79	1,700
17 May 11	10.75000 +0.03	10.86	10.75	10.86	1,643
16 May 11	10.72000 -0.23	10.88	10.69	10.80	4,578
13 May 11	10.95000 +0.10	11.00	10.95	11.00	522
12 May 11	10.85000 -0.33	10.85	10.80	10.83	1,300
09 May 11	11.18000 +0.29	11.19	11.18	11.18	955
06 May 11	10.89000 +0.14	10.89	10.88	10.88	600
05 May 11	10.75000 +0.26	10.94	10.75	10.94	3,600
04 May 11	10.49000 -0.01	10.99	10.05	10.99	2,452
03 May 11	10.50000 +0.16	10.50	10.40	10.40	45,000
02 May 11	10.34000 -0.66	10.78	10.34	10.63	41,691
29 Apr 11	11.00000 +0.25	11.12	10.65	10.65	4,244
28 Apr 11	10.75000 -0.47	11.00	10.53	10.53	51,400
27 Apr 11	11.22000 -0.79	12.05	11.22	12.05	12,191
26 Apr 11	12.01000 -0.48	12.01	12.01	12.01	150
25 Apr 11	12.49000 +0.00	12.49	12.48	12.48	405
21 Apr 11	12.49000 +0.14	12.49	12.00	12.01	975
20 Apr 11	12.35000 -0.15	12.50	12.35	12.49	1,200
18 Apr 11	12.50000 +0.05	12.50	12.50	12.50	300
15 Apr 11	12.45000 +0.50	12.45	12.19	12.19	3,939
14 Apr 11	11.95000 -0.48	12.01	11.95	12.01	1,000
13 Apr 11	12.43000 +0.13	12.43	12.01	12.25	975
11 Apr 11	12.30000 +0.04	12.59	12.30	12.59	2,617
08 Apr 11	12.26000 +0.01	12.50	12.26	12.50	616
07 Apr 11	12.25000 +0.25	12.25	12.25	12.25	86,700
05 Apr 11	12.00000 -0.60	12.00	12.00	12.00	1,000
04 Apr 11	12.60000 +0.25	12.60	11.99	11.99	4,949
01 Apr 11	12.35000 +0.00	12.35	12.35	12.35	4,200
31 Mar 11	12.35000 +0.10	12.40	12.29	12.29	8,860
30 Mar 11	12.25000 +0.00	12.25	12.25	12.25	2,000
29 Mar 11	12.25000 +0.06	12.25	12.25	12.25	2,450
25 Mar 11	12.19000 +0.08	12.21	12.18	12.21	890
24 Mar 11	12.11000 +0.00	12.28	12.11	12.11	4,950
23 Mar 11	12.11000 +0.00	12.11	12.11	12.11	1,395
22 Mar 11	12.11000 +0.01	12.11	12.11	12.11	3,300
21 Mar 11	12.10000 +0.45	12.10	12.08	12.08	8,132
18 Mar 11	11.65000 -0.03	11.68	11.65	11.65	1,340
17 Mar 11	11.68000 -0.02	11.68	11.67	11.67	500
16 Mar 11	11.70000 +0.10	11.70	11.60	11.60	272
15 Mar 11	11.60000 +0.02	11.60	11.60	11.60	1,000
14 Mar 11	11.58000 +0.23	12.07	10.59	10.59	5,885
11 Mar 11	11.35000 +0.00	11.37	11.35	11.37	1,430
10 Mar 11	11.35000 -0.40	11.75	11.30	11.75	925
09 Mar 11	11.75000 +0.25	11.75	11.70	11.70	755
08 Mar 11	11.50000 -0.28	11.50	11.50	11.50	3,800
04 Mar 11	11.78000 +0.22	11.79	11.65	11.65	2,002
03 Mar 11	11.56000 +0.05	11.56	11.55	11.56	1,700
01 Mar 11	11.51000 -0.34	11.51	11.51	11.51	258
28 Feb 11	11.85000 +0.05	11.85	11.55	11.55	650
25 Feb 11	11.80000 +0.01	11.80	11.70	11.70	1,888
23 Feb 11	11.79000 +0.01	11.79	11.65	11.67	2,808
22 Feb 11	11.78000 -0.21	12.09	11.78	12.09	1,828
18 Feb 11	11.99000 -0.06	11.99	11.99	11.99	341
17 Feb 11	12.05000 -0.05	12.05	12.05	12.05	300
16 Feb 11	12.10000 +0.10	12.10	12.05	12.05	5,500
15 Feb 11	12.00000 +0.16	12.00	11.90	11.90	6,266
14 Feb 11	11.84000 -0.16	11.84	11.84	11.84	909
11 Feb 11	12.00000 +0.02	12.00	11.60	11.99	6,143
10 Feb 11	11.98000 +0.23	11.98	11.65	11.65	1,911
09 Feb 11	11.75000 -0.05	11.75	11.75	11.75	900
08 Feb 11	11.80000 +0.05	11.80	11.70	11.70	1,000
07 Feb 11	11.75000 -0.44	11.75	11.52	11.52	651
04 Feb 11	12.19000 +0.09	12.19	11.91	11.91	6,026
03 Feb 11	12.10000 +0.20	12.10	11.89	11.89	45,793
02 Feb 11	11.90000 +0.19	11.90	11.90	11.90	200
01 Feb 11	11.71000 -0.04	11.80	11.70	11.80	7,050
31 Jan 11	11.75000 -0.20	11.75	11.62	11.65	7,253
28 Jan 11	11.95000 -0.25	12.29	11.95	12.29	2,075
27 Jan 11	12.20000 -0.05	12.29	12.20	12.26	2,437
26 Jan 11	12.25000 +0.85	12.25	11.75	11.75	2,850
25 Jan 11	11.40000 +0.00	11.40	11.40	11.40	650
24 Jan 11	11.40000 -0.15	11.55	11.40	11.54	59,233
21 Jan 11	11.55000 +0.45	11.57	11.19	11.19	16,120
20 Jan 11	11.10000 -0.10	11.20	11.10	11.10	4,421
19 Jan 11	11.20000 -0.20	11.20	11.10	11.10	800
18 Jan 11	11.40000 +0.03	11.40	11.34	11.35	21,360
17 Jan 11	11.37000 -0.11	11.39	11.35	11.35	1,999
14 Jan 11	11.48000 +0.12	11.49	11.00	11.01	5,111
13 Jan 11	11.36000 +0.19	11.36	11.17	11.35	6,882
12 Jan 11	11.17000 -0.13	11.32	11.17	11.30	6,681
11 Jan 11	11.30000 -0.10	11.40	11.30	11.40	3,538
10 Jan 11	11.40000 +0.64	11.40	10.44	10.44	3,023
07 Jan 11	10.76000 +0.26	11.00	10.50	10.65	4,579
06 Jan 11	10.50000 +0.23	10.50	10.40	10.50	83,655
05 Jan 11	10.27000 +0.00	10.30	10.27	10.30	3,850
04 Jan 11	10.27000 +0.00	10.80	10.27	10.80	1,715
29 Dec 10	10.27000 -0.06	10.27	10.21	10.27	4,032
24 Dec 10	10.33000 +0.12	10.33	10.33	10.33	201
23 Dec 10	10.21000 +0.09	10.35	10.12	10.13	3,721
22 Dec 10	10.12000 +0.13	10.35	10.00	10.00	9,450
21 Dec 10	9.99000 +0.18	9.99	9.99	9.99	609
20 Dec 10	9.81000 -0.09	9.90	9.81	9.87	2,600
17 Dec 10	9.90000 -0.10	9.90	9.85	9.85	1,500
16 Dec 10	10.00000 +0.14	10.15	9.85	9.85	3,395
15 Dec 10	9.86000 +0.01	9.90	9.85	9.90	7,900
14 Dec 10	9.85000 -0.20	9.90	9.84	9.90	2,499
13 Dec 10	10.05000 +0.10	10.05	9.90	10.05	3,356
10 Dec 10	9.95000 -0.14	10.09	9.90	9.90	676
09 Dec 10	10.09000 +0.19	10.09	9.90	9.90	2,223
08 Dec 10	9.90000 -0.22	9.90	9.90	9.90	2,500
07 Dec 10	10.12000 +0.01	10.12	10.11	10.11	986
06 Dec 10	10.11000 -0.19	10.12	10.11	10.11	1,211
03 Dec 10	10.30000 +0.18	10.30	10.11	10.11	700
02 Dec 10	10.12000 -0.39	10.49	10.11	10.11	2,000
01 Dec 10	10.51000 +0.00	10.51	10.51	10.51	700
30 Nov 10	10.51000 -0.07	10.70	10.30	10.31	1,799
29 Nov 10	10.58000 +0.23	10.58	10.35	10.35	319
26 Nov 10	10.35000 +0.10	10.35	10.35	10.35	100
25 Nov 10	10.25000 +0.00	10.25	10.19	10.19	3,800
24 Nov 10	10.25000 -0.25	10.51	10.10	10.50	4,125
23 Nov 10	10.50000 -0.01	10.50	10.50	10.50	1,000
19 Nov 10	10.51000 +0.11	10.70	10.51	10.69	1,156
18 Nov 10	10.40000 -0.10	10.40	10.40	10.40	100
16 Nov 10	10.50000 +0.00	10.51	10.50	10.51	2,700
15 Nov 10	10.50000 -0.16	10.62	10.50	10.51	1,711
12 Nov 10	10.66000 +0.16	10.66	10.50	10.50	750
11 Nov 10	10.50000 +0.00	10.50	10.50	10.50	400
09 Nov 10	10.50000 -0.10	10.50	10.50	10.50	6,402
08 Nov 10	10.60000 -0.19	10.61	10.53	10.53	1,800
05 Nov 10	10.79000 +0.12	10.79	10.52	10.71	1,900
04 Nov 10	10.67000 +0.09	10.67	10.66	10.66	1,100
03 Nov 10	10.58000 +0.00	10.58	10.50	10.55	25,600
02 Nov 10	10.58000 +0.08	10.60	10.41	10.60	13,000
01 Nov 10	10.50000 +0.20	10.54	10.38	10.38	3,900
29 Oct 10	10.30000 +0.05	10.45	10.25	10.45	3,000
28 Oct 10	10.25000 +0.30	10.25	9.90	10.00	7,539
27 Oct 10	9.95000 +0.01	9.95	9.87	9.87	3,545
26 Oct 10	9.94000 -0.03	9.94	9.94	9.94	400
25 Oct 10	9.97000 -0.10	10.13	9.86	10.05	2,630
22 Oct 10	10.07000 -0.04	10.30	10.07	10.20	4,425
21 Oct 10	10.11000 +0.01	10.11	10.11	10.11	2,255
20 Oct 10	10.10000 -0.20	10.10	10.10	10.10	900
19 Oct 10	10.30000 +0.05	10.30	10.29	10.29	800
18 Oct 10	10.25000 -0.12	10.25	10.20	10.20	700
15 Oct 10	10.37000 +0.12	10.39	10.18	10.18	1,533
14 Oct 10	10.25000 +0.05	10.25	10.15	10.15	1,110
13 Oct 10	10.20000 -0.20	10.20	10.20	10.20	900
08 Oct 10	10.40000 -0.04	10.40	10.40	10.40	496
07 Oct 10	10.44000 -0.01	10.45	10.41	10.41	3,700
05 Oct 10	10.45000 +0.21	10.49	10.15	10.16	35,230
04 Oct 10	10.24000 -0.16	10.25	10.00	10.19	44,729
01 Oct 10	10.40000 +0.05	10.40	10.38	10.38	560
30 Sep 10	10.35000 +0.20	10.35	10.16	10.16	16,700
29 Sep 10	10.15000 +0.00	10.20	10.15	10.15	1,400
28 Sep 10	10.15000 +0.08	10.15	10.05	10.05	695
27 Sep 10	10.07000 -0.22	10.16	10.00	10.16	1,900
24 Sep 10	10.29000 +0.09	10.29	10.23	10.23	1,875
23 Sep 10	10.20000 +0.05	10.23	10.17	10.17	712
22 Sep 10	10.15000 +0.15	10.15	10.00	10.00	86,100
21 Sep 10	10.00000 +0.10	10.01	10.00	10.01	1,200
20 Sep 10	9.90000 -0.10	10.20	9.90	10.02	66,400
17 Sep 10	10.00000 +0.00	10.00	10.00	10.00	2,828
16 Sep 10	10.00000 +0.00	10.20	10.00	10.19	10,900
15 Sep 10	10.00000 +0.00	10.06	10.00	10.05	1,300
14 Sep 10	10.00000 +0.00	10.00	9.90	9.90	2,750
13 Sep 10	10.00000 +0.00	10.00	9.90	10.00	27,789
10 Sep 10	10.00000 +0.00	10.05	10.00	10.05	9,070
09 Sep 10	10.00000 +0.30	10.01	9.89	9.89	47,500
08 Sep 10	9.70000 +0.00	9.85	9.70	9.79	3,180
07 Sep 10	9.70000 -0.20	9.70	9.70	9.70	429
03 Sep 10	9.90000 -0.10	10.00	9.85	9.90	3,295
02 Sep 10	10.00000 +0.10	10.00	9.95	9.95	1,250
01 Sep 10	9.90000 -0.10	10.05	9.90	10.00	14,750
31 Aug 10	10.00000 +0.09	10.05	9.90	9.90	25,290
30 Aug 10	9.91000 -0.34	10.00	9.88	9.88	7,002
27 Aug 10	10.25000 -0.03	10.31	10.00	10.31	8,394
26 Aug 10	10.28000 +0.13	10.50	10.28	10.50	8,700
25 Aug 10	10.15000 -0.39	10.40	10.15	10.40	1,500
23 Aug 10	10.54000 +0.13	10.54	10.54	10.54	400
19 Aug 10	10.41000 -0.26	10.75	10.41	10.75	1,805
18 Aug 10	10.67000 -0.08	10.70	10.67	10.70	692
17 Aug 10	10.75000 +0.00	10.75	10.75	10.75	100,400
16 Aug 10	10.75000 -0.11	10.86	10.75	10.85	1,300
13 Aug 10	10.86000 -0.26	10.86	10.86	10.86	150
11 Aug 10	11.12000 -0.14	11.13	11.12	11.12	19,400
10 Aug 10	11.26000 +0.00	11.26	11.26	11.26	300
09 Aug 10	11.26000 +0.06	11.26	11.24	11.24	700
06 Aug 10	11.20000 -0.20	11.20	11.15	11.16	1,029
05 Aug 10	11.40000 +0.55	11.40	11.00	11.00	11,100
04 Aug 10	10.85000 +0.00	10.85	10.85	10.85	463
30 Jul 10	10.85000 +0.14	10.85	10.71	10.71	990
29 Jul 10	10.71000 -0.12	10.71	10.71	10.71	4,099
28 Jul 10	10.83000 +0.12	10.83	10.83	10.83	100
27 Jul 10	10.71000 +0.11	10.76	10.60	10.60	6,130
26 Jul 10	10.60000 -0.10	10.61	10.60	10.61	400
23 Jul 10	10.70000 +0.45	10.70	10.35	10.45	26,501
22 Jul 10	10.25000 -0.01	10.60	10.20	10.38	9,500
21 Jul 10	10.26000 -0.03	10.26	10.26	10.26	200
20 Jul 10	10.29000 -0.02	10.31	10.15	10.30	900
19 Jul 10	10.31000 -0.29	10.60	10.31	10.31	1,144
16 Jul 10	10.60000 -0.20	10.80	10.30	10.80	1,480
13 Jul 10	10.80000 +0.00	10.80	10.80	10.80	1,198
09 Jul 10	10.80000 +0.05	10.99	10.80	10.99	613
08 Jul 10	10.75000 +0.20	10.95	10.75	10.85	577
07 Jul 10	10.55000 +0.05	10.62	10.05	10.41	6,300
05 Jul 10	10.50000 -0.20	10.60	10.50	10.60	750
02 Jul 10	10.70000 -0.38	10.71	10.70	10.71	300
30 Jun 10	11.08000 +0.08	11.14	10.76	10.76	19,233
29 Jun 10	11.00000 +0.01	11.00	11.00	11.00	410
28 Jun 10	10.99000 +0.11	11.00	10.92	10.92	1,003
25 Jun 10	10.88000 -0.12	10.88	10.80	10.80	445
24 Jun 10	11.00000 -0.15	11.00	11.00	11.00	100
23 Jun 10	11.15000 -0.15	11.16	10.80	11.11	4,600
22 Jun 10	11.30000 -0.05	11.30	11.25	11.29	3,973
21 Jun 10	11.35000 +0.10	11.45	11.30	11.30	3,100
18 Jun 10	11.25000 -0.05	11.30	11.25	11.30	500
17 Jun 10	11.30000 +0.13	11.50	11.30	11.30	3,050
16 Jun 10	11.17000 -0.08	11.30	11.10	11.10	12,421
15 Jun 10	11.25000 +0.36	11.25	10.89	10.89	11,984
14 Jun 10	10.89000 +0.00	10.89	10.78	10.78	4,882
11 Jun 10	10.89000 -0.08	10.89	10.79	10.85	73,112
10 Jun 10	10.97000 +0.08	10.97	10.89	10.89	2,100
09 Jun 10	10.89000 +0.27	10.89	10.62	10.67	4,060
08 Jun 10	10.62000 -0.33	10.70	10.62	10.70	434
07 Jun 10	10.95000 -0.05	11.00	10.95	11.00	3,100
04 Jun 10	11.00000 -0.01	11.00	10.95	11.00	1,907
03 Jun 10	11.01000 -0.10	11.11	11.01	11.11	4,582
02 Jun 10	11.11000 +0.01	11.11	11.10	11.10	3,595
01 Jun 10	11.10000 -0.10	11.20	11.10	11.20	3,382
31 May 10	11.20000 -0.09	11.29	11.20	11.29	1,900
28 May 10	11.29000 +0.21	11.29	11.00	11.10	1,206
27 May 10	11.08000 +0.08	11.08	11.08	11.08	1,925
26 May 10	11.00000 -0.27	11.28	10.50	11.28	2,968
25 May 10	11.27000 +0.07	11.27	10.95	11.10	2,532
21 May 10	11.20000 -0.25	11.40	11.20	11.40	5,580
20 May 10	11.45000 -0.44	11.51	11.45	11.51	1,405
19 May 10	11.89000 +0.05	11.89	11.65	11.80	3,075
18 May 10	11.84000 -0.07	11.84	11.84	11.84	2,410
17 May 10	11.91000 +0.10	11.95	11.51	11.51	7,468
14 May 10	11.81000 +0.24	11.83	11.60	11.83	75,105
13 May 10	11.57000 -0.17	11.58	11.57	11.57	3,000
12 May 10	11.74000 +0.34	11.95	11.55	11.59	2,776
11 May 10	11.40000 -0.35	11.51	11.40	11.50	2,332
10 May 10	11.75000 -0.25	12.09	11.00	12.00	77,404
07 May 10	12.00000 +0.00	12.01	12.00	12.00	6,752
06 May 10	12.00000 +0.20	12.10	11.80	11.85	20,809
05 May 10	11.80000 +0.05	11.80	11.75	11.75	2,100
04 May 10	11.75000 -0.04	11.77	11.71	11.75	14,847
03 May 10	11.79000 +0.09	11.79	11.65	11.70	9,050
30 Apr 10	11.70000 -0.10	11.80	11.65	11.80	4,109
29 Apr 10	11.80000 +0.30	11.80	11.40	11.40	10,926
28 Apr 10	11.50000 -0.58	11.71	11.25	11.71	154,077
27 Apr 10	12.08000 +0.08	12.08	12.05	12.05	55,586
26 Apr 10	12.00000 +0.00	12.00	12.00	12.00	2,364
23 Apr 10	12.00000 -0.09	12.05	12.00	12.05	1,663
22 Apr 10	12.09000 +0.09	12.09	12.00	12.00	10,400
21 Apr 10	12.00000 +0.00	12.00	11.98	12.00	34,050
20 Apr 10	12.00000 -0.05	12.00	12.00	12.00	7,000
19 Apr 10	12.05000 +0.04	12.08	12.00	12.01	5,325
16 Apr 10	12.01000 -0.01	12.01	11.90	11.90	1,450
15 Apr 10	12.02000 +0.07	12.10	11.90	12.10	2,786
14 Apr 10	11.95000 -0.05	12.16	11.95	12.16	2,583
13 Apr 10	12.00000 -0.08	12.00	12.00	12.00	167
12 Apr 10	12.08000 +0.00	12.24	12.08	12.24	1,619
09 Apr 10	12.08000 -0.17	12.31	12.08	12.25	3,043
08 Apr 10	12.25000 +0.00	12.25	12.15	12.21	1,500
07 Apr 10	12.25000 -0.02	12.32	12.25	12.31	6,000
06 Apr 10	12.27000 +0.22	12.27	12.15	12.25	13,100
05 Apr 10	12.05000 +0.26	12.15	11.95	11.95	13,300
01 Apr 10	11.79000 +0.14	11.90	11.79	11.90	1,650
31 Mar 10	11.65000 -0.15	11.89	11.65	11.89	2,818
30 Mar 10	11.80000 -0.16	11.80	11.75	11.80	900
29 Mar 10	11.96000 +0.11	11.99	11.80	11.99	1,830
26 Mar 10	11.85000 +0.05	11.98	11.80	11.94	4,090
25 Mar 10	11.80000 +0.15	11.86	11.70	11.71	30,800
24 Mar 10	11.65000 +0.25	12.00	11.50	11.50	9,050
23 Mar 10	11.40000 +0.35	11.49	11.15	11.15	5,597
22 Mar 10	11.05000 -0.05	11.21	11.05	11.15	5,413
19 Mar 10	11.10000 +0.15	11.10	10.85	10.95	7,600
18 Mar 10	10.95000 +0.02	10.95	10.86	10.95	7,097
17 Mar 10	10.93000 +0.25	10.93	10.77	10.84	11,796
16 Mar 10	10.68000 +0.05	10.75	10.67	10.75	10,100
15 Mar 10	10.63000 +0.08	10.75	10.55	10.55	11,700
12 Mar 10	10.55000 +0.00	10.55	10.55	10.55	1,167
11 Mar 10	10.55000 -0.38	10.60	10.50	10.52	8,974
10 Mar 10	10.93000 +0.32	10.93	10.41	10.60	14,663
09 Mar 10	10.61000 +0.11	10.61	10.60	10.60	200
08 Mar 10	10.50000 +0.40	10.50	10.20	10.20	5,200
05 Mar 10	10.10000 +0.15	10.10	9.95	9.95	921
04 Mar 10	9.95000 -0.05	9.95	9.85	9.87	1,700
03 Mar 10	10.00000 -0.25	10.00	10.00	10.00	700
02 Mar 10	10.25000 +0.15	10.25	10.00	10.10	2,500
01 Mar 10	10.10000 +0.15	10.10	9.90	9.95	3,998
26 Feb 10	9.95000 +0.10	9.95	9.80	9.80	1,079
25 Feb 10	9.85000 +0.24	9.85	9.83	9.83	100,700
24 Feb 10	9.61000 -0.03	9.85	9.61	9.85	26,154
23 Feb 10	9.64000 -0.16	9.64	9.64	9.64	3,500
19 Feb 10	9.80000 -0.10	9.80	9.80	9.80	1,000
18 Feb 10	9.90000 +0.10	9.90	9.72	9.80	58,124
16 Feb 10	9.80000 +0.20	9.80	9.79	9.79	1,200
12 Feb 10	9.60000 +0.15	9.70	9.50	9.50	35,629
11 Feb 10	9.45000 -0.05	9.50	9.45	9.45	2,097
10 Feb 10	9.50000 +0.05	9.50	9.50	9.50	1,500
09 Feb 10	9.45000 -0.10	9.45	9.45	9.45	991
08 Feb 10	9.55000 -0.05	9.55	9.54	9.54	928
05 Feb 10	9.60000 -0.06	9.64	9.41	9.41	555
04 Feb 10	9.66000 +0.06	9.66	9.40	9.44	1,711
03 Feb 10	9.60000 +0.16	9.60	9.54	9.54	40,400
02 Feb 10	9.44000 +0.28	9.44	9.29	9.35	15,300
01 Feb 10	9.16000 -0.04	9.16	9.16	9.16	500
29 Jan 10	9.20000 +0.06	9.54	9.10	9.54	63,809
28 Jan 10	9.14000 +0.09	9.15	9.14	9.15	4,350
27 Jan 10	9.05000 -0.05	9.05	9.05	9.05	120
26 Jan 10	9.10000 -0.23	9.11	9.10	9.11	1,061
25 Jan 10	9.33000 -0.29	9.62	9.19	9.62	4,946
22 Jan 10	9.62000 -0.36	9.80	9.62	9.80	2,527
21 Jan 10	9.98000 -0.01	9.98	9.80	9.81	2,904
20 Jan 10	9.99000 -0.01	10.00	9.90	10.00	600
19 Jan 10	10.00000 -0.10	10.20	9.80	10.10	19,350
18 Jan 10	10.10000 +0.00	10.10	10.10	10.10	7,348
15 Jan 10	10.10000 +0.15	10.30	9.90	10.29	5,022
14 Jan 10	9.95000 +0.14	10.00	9.80	9.94	171,315
13 Jan 10	9.81000 +0.08	9.85	9.73	9.73	4,977
12 Jan 10	9.73000 +0.07	9.75	9.72	9.75	2,550
11 Jan 10	9.66000 -0.09	9.80	9.60	9.60	36,800
08 Jan 10	9.75000 -0.05	9.80	9.75	9.80	4,268
07 Jan 10	9.80000 +0.00	9.81	9.79	9.80	12,026
06 Jan 10	9.80000 +0.60	9.80	9.24	9.24	23,850
05 Jan 10	9.20000 +0.00	9.20	9.15	9.15	1,400
04 Jan 10	9.20000 +0.00	9.23	9.01	9.01	2,100
31 Dec 09	9.20000 +0.09	9.20	9.20	9.20	100
30 Dec 09	9.11000 -0.04	9.11	9.11	9.11	1,400
29 Dec 09	9.15000 +0.00	9.15	9.10	9.10	437

Hammond Power Solutions

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	225.06000 -14.50	239.11	224.10	239.11	124,441
19 Oct 26	239.56000 -6.19	249.71	238.04	244.73	37,484
16 Oct 26	245.75000 -11.29	257.18	244.75	257.18	83,488
15 Oct 26	257.04001 -8.99	265.16	250.70	265.16	76,532
14 Oct 26	266.03000 -17.54	282.10	263.09	281.00	78,709
13 Oct 26	283.57001 -24.54	303.36	279.81	303.36	72,800
09 Oct 26	308.10999 +20.97	318.48	287.29	287.29	70,087
08 Oct 26	287.14001 -6.14	292.20	277.00	292.20	56,965
07 Oct 26	293.28000 -4.72	301.26	285.04	294.72	38,266
06 Oct 26	298.00000 -9.12	311.06	295.82	307.13	37,304
05 Oct 26	307.12000 +10.15	307.94	295.50	298.50	43,271
02 Oct 26	296.97000 +8.24	299.05	289.14	289.14	51,469
01 Oct 26	288.73001 +6.31	289.58	280.50	287.86	29,888
30 Sep 26	282.42001 -4.67	287.57	281.22	284.14	24,098
29 Sep 26	287.09000 +6.39	292.22	280.70	280.70	54,696
28 Sep 26	280.70001 +1.48	284.50	275.49	277.77	24,952
25 Sep 26	279.22000 +2.60	286.41	275.00	279.00	47,623
24 Sep 26	276.62000 +2.01	282.67	266.65	272.42	59,000
23 Sep 26	274.60999 -0.57	280.00	270.11	275.01	30,700
22 Sep 26	275.17999 +20.07	282.21	255.25	255.25	60,800
21 Sep 26	255.11000 +8.35	255.20	245.88	248.03	31,199
18 Sep 26	246.75999 +6.46	248.34	238.51	241.26	445,838
17 Sep 26	240.30000 +7.41	246.50	239.00	239.40	29,906
16 Sep 26	232.89000 +1.47	239.53	230.37	234.92	50,147
15 Sep 26	231.42000 -3.04	238.83	230.51	236.78	37,825
14 Sep 26	234.46001 -19.39	253.99	232.51	253.99	75,800
11 Sep 26	253.85001 +6.26	256.45	249.38	249.38	32,578
10 Sep 26	247.59000 +2.69	252.00	243.00	244.00	37,435
09 Sep 26	244.89999 -2.54	249.00	243.72	243.72	55,695
08 Sep 26	247.44000 +5.32	252.88	242.57	242.57	33,199
04 Sep 26	242.12000 +12.26	245.44	229.66	229.66	55,800
03 Sep 26	229.86000 +6.67	236.39	218.99	223.25	53,600
02 Sep 26	223.19000 -1.83	225.97	218.50	225.14	95,100
01 Sep 26	225.02000 -12.94	234.08	222.51	234.08	57,100
31 Aug 26	237.96001 +0.29	242.72	236.74	237.54	20,700
28 Aug 26	237.67000 -8.04	248.27	233.48	248.00	43,900
27 Aug 26	245.71001 +5.35	250.82	240.73	242.67	90,200
26 Aug 26	240.36000 +4.49	242.65	236.10	237.13	29,534
25 Aug 26	235.87000 +4.42	239.26	226.00	226.00	88,615
24 Aug 26	231.45000 -8.24	238.40	225.75	238.40	133,864
21 Aug 26	239.69000 -0.76	240.24	235.85	239.11	23,855
20 Aug 26	240.45000 -0.01	240.81	235.00	238.99	86,712
19 Aug 26	240.46001 -8.78	257.38	230.98	257.38	100,484
18 Aug 26	249.24001 -15.10	262.00	245.26	262.00	58,576
17 Aug 26	264.34000 -1.86	269.01	260.80	269.01	31,365
14 Aug 26	266.20001 -0.23	267.88	262.01	266.43	32,253
13 Aug 26	266.42999 +3.73	271.17	264.18	268.49	25,542
12 Aug 26	262.70001 -7.53	281.02	261.29	271.16	65,306
11 Aug 26	270.23001 +8.83	272.19	261.54	261.54	33,761
10 Aug 26	261.39999 -6.96	270.52	260.01	268.12	73,522
07 Aug 26	268.35999 +6.21	271.88	263.64	266.31	37,973
06 Aug 26	262.14999 -12.58	274.78	260.74	271.50	45,366
05 Aug 26	274.73001 +5.75	278.00	260.85	273.02	76,548
04 Aug 26	268.98001 +18.29	275.01	253.88	253.88	108,586
31 Jul 26	250.69000 -2.01	276.72	235.08	273.00	99,292
30 Jul 26	252.70000 +18.66	256.22	239.83	239.83	167,389
29 Jul 26	234.03999 -7.37	241.35	225.26	241.35	133,863
28 Jul 26	241.41000 -28.51	260.40	241.30	260.13	120,725
27 Jul 26	269.92001 -4.62	276.26	258.00	276.06	60,181
24 Jul 26	274.54001 -16.03	289.41	273.00	289.41	32,832
23 Jul 26	290.57001 -1.00	292.93	285.07	287.09	36,301
22 Jul 26	291.57001 -5.68	297.09	290.03	297.09	31,467
21 Jul 26	297.25000 +15.18	303.60	285.13	285.13	29,419
20 Jul 26	282.07001 +3.17	290.95	279.07	279.07	37,239
17 Jul 26	278.89999 +0.87	287.48	262.00	272.65	59,908
16 Jul 26	278.03000 -27.32	301.15	272.30	301.15	55,166
15 Jul 26	305.35001 +0.69	308.75	291.86	308.75	36,258
14 Jul 26	304.66000 -3.29	315.00	300.21	306.00	35,068
13 Jul 26	307.95001 -4.98	313.38	300.00	310.44	37,527
10 Jul 26	312.92999 +3.69	315.62	304.00	306.78	24,222
09 Jul 26	309.23999 -6.66	322.30	307.31	320.39	66,013
08 Jul 26	315.89999 +1.88	318.94	307.00	308.15	38,745
07 Jul 26	314.01999 -19.97	328.00	305.98	328.00	58,726
06 Jul 26	333.98999 +12.99	337.99	320.51	326.31	45,563
03 Jul 26	321.00000 +13.68	324.16	309.50	309.50	15,489
02 Jul 26	307.32001 -39.89	341.19	302.85	338.94	76,945
30 Jun 26	347.20999 +8.72	351.00	339.63	341.06	54,488
29 Jun 26	338.48999 +13.82	339.99	318.50	325.18	38,243
26 Jun 26	324.67001 +3.14	326.97	308.00	313.31	45,665
25 Jun 26	321.53000 +8.76	325.84	308.01	312.78	129,673
24 Jun 26	312.76999 -22.23	331.43	308.30	331.43	111,928
23 Jun 26	335.00000 -24.85	345.75	325.37	342.00	73,916
22 Jun 26	359.85001 +9.51	365.12	347.06	353.32	81,314
19 Jun 26	350.34000 +10.63	353.50	340.41	340.41	457,388
18 Jun 26	339.70999 +21.23	341.30	318.88	318.88	68,007
17 Jun 26	318.48001 -4.99	324.99	314.30	323.00	40,999
16 Jun 26	323.47000 +12.84	330.00	310.00	310.00	63,870
15 Jun 26	310.63000 +13.63	312.50	299.10	307.66	40,000
12 Jun 26	297.00000 +0.09	307.01	295.00	299.00	50,398
11 Jun 26	296.91000 +6.43	299.10	288.90	291.00	79,597
10 Jun 26	290.48001 -9.40	303.00	288.97	293.15	88,199
09 Jun 26	299.88000 -13.07	317.37	288.80	311.34	98,563
08 Jun 26	312.95001 +12.13	312.95	300.77	305.88	64,577
05 Jun 26	300.82001 -28.28	329.06	294.94	327.35	82,225
04 Jun 26	329.10001 +3.10	331.27	315.99	320.16	42,827
03 Jun 26	326.00000 -3.65	332.44	317.42	325.49	30,857
02 Jun 26	329.64999 +6.75	335.07	316.27	322.90	41,031
01 Jun 26	322.89999 -0.99	328.29	315.13	322.05	30,200
29 May 26	323.89001 -8.39	333.00	313.00	332.47	49,549
28 May 26	332.28000 +31.40	338.60	304.76	304.76	84,130
27 May 26	300.88000 -13.68	316.42	296.85	316.27	44,246
26 May 26	314.56000 +8.15	324.05	310.20	313.09	54,301
25 May 26	306.41000 +6.60	307.53	299.12	304.00	27,420
22 May 26	299.81000 +0.40	302.08	288.98	298.15	51,473
21 May 26	299.41000 +2.44	305.64	290.00	297.78	53,060
20 May 26	296.97000 -6.89	310.00	291.89	306.80	119,543
19 May 26	303.85999 -32.83	330.17	300.70	330.17	111,810
15 May 26	336.69000 -8.31	338.69	326.16	334.98	70,283
14 May 26	345.00000 -2.20	356.80	340.00	352.26	66,216
13 May 26	347.20001 +10.04	350.97	325.76	340.01	53,753
12 May 26	337.16000 +8.21	338.33	319.37	329.84	68,696
11 May 26	328.95001 +17.83	332.25	310.00	310.00	77,572
08 May 26	311.12000 -9.44	324.47	304.16	320.39	96,103
07 May 26	320.56000 +16.08	326.44	307.12	307.23	74,107
06 May 26	304.48001 +14.66	309.88	288.22	300.00	124,048
05 May 26	289.82001 -4.17	299.00	286.69	298.85	80,269
04 May 26	293.98999 +4.38	298.31	284.67	292.50	83,599
01 May 26	289.60999 +0.44	293.34	285.55	289.30	28,447
30 Apr 26	289.17001 +10.01	289.94	280.00	280.16	76,281
29 Apr 26	279.16000 -0.07	282.47	273.71	279.65	67,729
28 Apr 26	279.23001 -0.77	280.82	269.31	280.01	98,338
27 Apr 26	280.00000 +2.27	287.48	273.95	280.00	119,661
24 Apr 26	277.73001 +12.16	280.00	260.71	268.50	110,044
23 Apr 26	265.57001 -3.02	273.51	259.38	263.10	100,586
22 Apr 26	268.59000 +16.42	271.19	255.45	255.45	178,647
21 Apr 26	252.17000 +6.69	257.94	241.65	250.00	153,781
20 Apr 26	245.48000 +19.11	246.04	226.44	228.63	106,412
17 Apr 26	226.37000 +7.20	235.15	222.00	222.76	98,354
16 Apr 26	219.17000 -0.64	225.75	213.34	221.48	97,960
15 Apr 26	219.81000 -22.25	243.35	219.08	240.12	135,403
14 Apr 26	242.06000 -0.01	245.37	235.57	245.00	118,943
13 Apr 26	242.07001 +26.41	246.60	216.27	217.79	237,615
10 Apr 26	215.66000 +0.37	218.79	213.61	218.79	124,000
09 Apr 26	215.28999 +13.29	217.14	200.45	202.71	110,802
08 Apr 26	202.00000 +7.80	209.43	200.54	201.00	137,930
07 Apr 26	194.20000 -16.17	209.00	190.40	208.96	195,400
06 Apr 26	210.37000 +27.94	225.00	182.15	182.15	294,215
02 Apr 26	182.42999 +2.54	185.95	176.28	178.20	109,162
01 Apr 26	179.89000 +4.52	184.50	177.13	177.13	53,569
31 Mar 26	175.37000 +8.20	177.30	170.41	170.46	107,032
30 Mar 26	167.17000 -15.05	184.79	166.36	184.04	98,361
27 Mar 26	182.22000 -3.53	187.50	178.74	184.39	60,847
26 Mar 26	185.75000 -9.01	193.09	184.24	192.79	81,791
25 Mar 26	194.75999 -2.44	203.98	192.70	199.06	85,611
24 Mar 26	197.20000 +5.25	198.82	189.00	190.87	90,651
23 Mar 26	191.95000 -5.72	204.66	186.34	200.89	111,809
20 Mar 26	197.67000 +23.83	205.00	178.99	181.01	237,632
19 Mar 26	173.84000 -11.60	183.97	171.05	183.97	122,900
18 Mar 26	185.44000 -4.68	190.49	182.60	189.74	68,091
17 Mar 26	190.12000 +6.85	190.99	184.51	185.41	43,974
16 Mar 26	183.27000 -0.14	185.96	181.25	182.63	47,600
13 Mar 26	183.41000 -0.32	186.70	181.58	185.84	57,309
12 Mar 26	183.73000 -7.94	190.80	182.60	190.80	45,958
11 Mar 26	191.67000 +0.55	196.77	189.38	192.22	92,318
10 Mar 26	191.12000 +1.81	196.29	185.35	188.83	61,577
09 Mar 26	189.31000 -0.38	190.45	183.59	185.01	94,222
06 Mar 26	189.69000 +1.69	194.69	180.06	184.37	88,400
05 Mar 26	188.00000 +4.83	191.62	182.12	183.70	92,600
04 Mar 26	183.17000 -4.00	190.78	182.59	186.94	60,600
03 Mar 26	187.17000 -12.28	200.99	181.78	196.87	97,100
02 Mar 26	199.45000 +3.14	202.08	192.77	194.60	77,800
27 Feb 26	196.31000 -1.88	199.00	194.46	194.46	73,400
26 Feb 26	198.19000 -2.02	202.95	194.14	201.48	99,700
25 Feb 26	200.21001 -0.33	205.01	197.32	205.00	84,300
24 Feb 26	200.53999 -2.75	209.33	197.48	203.18	67,800
23 Feb 26	203.28999 -10.90	215.00	198.65	214.06	123,400
20 Feb 26	214.19000 +4.78	214.98	205.13	209.48	89,200
19 Feb 26	209.41000 +5.30	209.41	203.79	205.01	93,200
18 Feb 26	204.11000 +3.26	208.77	201.00	202.81	128,300
17 Feb 26	200.85001 -10.04	215.00	191.86	215.00	149,200
13 Feb 26	210.89000 +9.75	211.04	197.44	202.99	87,500
12 Feb 26	201.14000 -7.91	210.74	200.07	208.93	93,300
11 Feb 26	209.05000 +9.25	209.49	197.63	200.00	116,500
10 Feb 26	199.80000 +0.16	200.00	195.98	199.90	43,800
09 Feb 26	199.64000 +2.05	201.00	194.74	197.51	44,300
06 Feb 26	197.59000 +11.63	201.00	186.07	186.07	52,000
05 Feb 26	185.96001 -1.92	188.46	183.67	183.94	51,700
04 Feb 26	187.88000 -3.16	196.73	181.25	196.73	81,100
03 Feb 26	191.03999 +7.29	191.47	185.00	185.47	62,000
02 Feb 26	183.75000 +4.19	187.81	177.43	177.43	45,300
30 Jan 26	179.56000 +0.06	182.64	174.23	176.33	71,400
29 Jan 26	179.50000 -1.48	181.24	170.75	181.00	80,100
28 Jan 26	180.98000 +7.01	185.03	173.00	175.36	129,500
27 Jan 26	173.97000 +6.89	176.40	164.60	165.09	73,300
26 Jan 26	167.08000 -1.03	169.98	163.80	168.38	54,400
23 Jan 26	168.11000 +7.59	173.27	160.35	162.34	70,400
22 Jan 26	160.52000 +1.33	162.02	157.41	159.28	44,600
21 Jan 26	159.19000 +3.84	160.63	150.56	154.88	61,900
20 Jan 26	155.35001 -3.18	158.84	153.08	157.30	55,400
19 Jan 26	158.53000 +0.39	158.82	155.00	157.62	27,000
16 Jan 26	158.14000 -2.04	164.00	156.62	161.11	55,900
15 Jan 26	160.17999 -1.73	166.66	157.26	162.74	79,300
14 Jan 26	161.91000 -4.74	167.54	159.46	167.54	46,400
13 Jan 26	166.64999 +2.96	169.55	164.50	165.92	58,200
12 Jan 26	163.69000 -1.43	164.65	161.13	164.65	30,800
09 Jan 26	165.12000 +3.84	166.26	162.58	163.29	32,800
08 Jan 26	161.28000 -4.88	166.25	160.36	166.16	58,800
07 Jan 26	166.16000 +0.12	168.71	164.61	166.25	35,600
06 Jan 26	166.03999 -0.77	167.77	164.75	165.91	18,600
05 Jan 26	166.81000 +4.31	167.60	163.31	163.31	50,300
02 Jan 26	162.50000 +3.02	162.89	158.80	160.05	34,000
31 Dec 25	159.48000 -0.83	161.22	158.45	160.40	23,300
30 Dec 25	160.31000 +0.02	162.16	160.25	161.00	38,700
29 Dec 25	160.28999 -0.21	164.41	159.98	160.51	16,400
24 Dec 25	160.50000 -0.01	160.96	158.65	160.13	8,300
23 Dec 25	160.50999 -0.37	163.00	158.46	162.60	55,000
22 Dec 25	160.88000 -3.25	167.86	160.52	164.22	34,100
19 Dec 25	164.13000 +5.36	164.80	160.00	160.00	58,000
18 Dec 25	158.77000 -5.23	167.00	158.42	165.00	44,600
17 Dec 25	164.00000 -8.03	172.88	161.31	172.03	102,600
16 Dec 25	172.03000 -2.50	176.19	170.25	173.55	24,200
15 Dec 25	174.53000 -1.23	177.20	173.82	177.20	34,100
12 Dec 25	175.75999 -4.73	180.18	174.27	180.18	33,800
11 Dec 25	180.49001 +2.62	181.06	174.14	176.40	37,800
10 Dec 25	177.87000 +0.36	179.30	171.39	178.22	52,300
09 Dec 25	177.50999 +3.64	179.00	174.02	174.87	38,057
08 Dec 25	173.87000 +2.48	178.50	171.11	174.25	40,114
05 Dec 25	171.39000 -1.03	173.99	168.56	173.99	38,832
04 Dec 25	172.42000 +1.52	173.76	170.99	171.17	32,099
03 Dec 25	170.89999 +1.38	171.27	168.90	171.18	16,124
02 Dec 25	169.52000 +0.55	172.37	168.67	169.94	28,047
01 Dec 25	168.97000 -4.46	171.59	166.00	171.59	42,139
28 Nov 25	173.42999 +1.21	173.84	170.68	171.27	29,115
27 Nov 25	172.22000 +2.99	172.29	169.99	170.99	11,112
26 Nov 25	169.23000 +3.32	169.80	165.72	167.76	41,072
25 Nov 25	165.91000 +5.16	166.71	158.99	160.02	42,396
24 Nov 25	160.75000 +5.82	162.18	154.52	156.01	47,400
21 Nov 25	154.92999 -3.98	159.78	153.49	159.78	59,074
20 Nov 25	158.91000 -8.77	178.00	158.75	172.75	138,115
19 Nov 25	167.67999 +2.84	168.22	164.84	164.84	75,783
18 Nov 25	164.84000 +10.34	165.31	152.61	153.85	97,114
17 Nov 25	154.50000 -10.16	165.21	152.59	162.89	86,544
14 Nov 25	164.66000 +0.95	166.76	158.00	161.33	76,804
13 Nov 25	163.71001 -15.51	177.21	163.53	177.21	110,793
12 Nov 25	179.22000 +0.75	182.00	176.48	179.47	28,979
11 Nov 25	178.47000 -2.41	183.79	174.49	179.99	77,815
10 Nov 25	180.88000 -3.35	188.85	180.68	187.88	67,540
07 Nov 25	184.23000 -4.56	187.51	179.60	186.93	85,415
06 Nov 25	188.78999 -19.34	207.69	187.13	207.69	117,878
05 Nov 25	208.13000 +4.10	211.00	203.04	204.15	98,034
04 Nov 25	204.03000 -10.97	214.24	201.14	214.12	129,131
03 Nov 25	215.00000 +1.00	217.46	211.33	211.33	81,128
31 Oct 25	214.00000 +8.50	215.49	205.50	205.50	156,460
30 Oct 25	205.50000 +2.95	206.86	200.35	200.35	51,605
29 Oct 25	202.55000 -0.84	205.61	200.01	202.28	114,341
28 Oct 25	203.39000 +18.83	204.59	180.18	180.18	190,178
27 Oct 25	184.56000 +5.04	189.89	179.52	179.52	160,786
24 Oct 25	179.52000 +38.69	190.51	145.73	145.73	457,940
23 Oct 25	140.83000 +3.82	142.90	137.00	137.00	53,758
22 Oct 25	137.00999 -0.90	138.74	132.49	137.07	64,187
21 Oct 25	137.91000 -1.49	139.40	136.35	139.31	31,137
20 Oct 25	139.39999 +0.48	141.20	138.28	140.00	38,249
17 Oct 25	138.92000 -0.83	139.48	135.89	138.99	30,616
16 Oct 25	139.75000 +0.19	141.61	138.48	139.63	38,320
15 Oct 25	139.56000 +0.22	141.32	136.02	140.00	49,382
14 Oct 25	139.34000 +11.97	139.50	128.43	129.00	154,241
10 Oct 25	127.37000 -8.16	136.04	127.17	136.04	52,700
09 Oct 25	135.53000 +2.75	135.54	131.03	133.19	38,708
08 Oct 25	132.78000 +6.62	132.79	126.50	126.87	27,084
07 Oct 25	126.16000 -8.32	136.10	125.87	135.00	33,451
06 Oct 25	134.48000 +7.88	135.00	126.76	126.76	57,898
03 Oct 25	126.60000 +0.90	127.31	125.67	125.77	43,547
02 Oct 25	125.70000 -0.10	127.05	123.22	127.05	34,177
01 Oct 25	125.80000 +2.34	126.40	122.11	123.04	41,879
30 Sep 25	123.46000 +0.97	124.16	121.13	124.07	25,999
29 Sep 25	122.49000 +0.91	123.18	121.63	122.25	10,117
26 Sep 25	121.58000 -0.70	124.00	121.16	122.83	26,756
25 Sep 25	122.28000 +0.31	122.71	119.59	121.74	20,413
24 Sep 25	121.97000 +4.55	122.82	118.14	118.14	65,222
23 Sep 25	117.42000 -1.59	119.32	116.01	118.00	28,743
22 Sep 25	119.01000 +2.71	119.74	114.93	116.30	31,766
19 Sep 25	116.30000 -0.68	117.31	115.83	116.93	34,105
18 Sep 25	116.98000 +0.64	117.98	115.35	116.24	31,339
17 Sep 25	116.34000 +2.61	117.98	113.43	113.66	42,107
16 Sep 25	113.73000 -0.35	114.50	111.62	114.50	28,922
15 Sep 25	114.08000 +1.06	115.34	112.13	113.00	64,055
12 Sep 25	113.02000 +0.44	114.18	111.23	112.66	61,162
11 Sep 25	112.58000 -5.55	119.13	111.09	118.31	99,316
10 Sep 25	118.13000 -4.15	127.07	117.82	123.00	65,917
09 Sep 25	122.28000 -0.25	123.29	122.11	122.80	24,424
08 Sep 25	122.53000 +1.01	122.97	119.90	121.06	16,267
05 Sep 25	121.52000 +0.48	122.99	118.79	121.94	19,247
04 Sep 25	121.04000 +1.82	121.04	118.94	119.59	15,212
03 Sep 25	119.22000 +1.02	121.26	117.01	117.99	35,668
02 Sep 25	118.20000 -0.12	118.90	117.04	118.30	24,589
29 Aug 25	118.32000 -0.04	119.03	117.09	118.99	20,443
28 Aug 25	118.36000 +0.84	118.44	116.78	117.53	24,508
27 Aug 25	117.52000 -0.39	118.22	116.67	117.62	24,142
26 Aug 25	117.91000 -0.18	119.60	117.07	119.34	36,370
25 Aug 25	118.09000 -1.79	120.94	117.17	120.94	28,628
22 Aug 25	119.88000 +2.76	120.72	117.35	117.60	75,054
21 Aug 25	117.12000 -7.78	124.42	116.00	123.63	146,324
20 Aug 25	124.90000 -1.43	126.76	123.66	126.76	75,603
19 Aug 25	126.33000 -2.60	129.12	125.77	129.12	15,485
18 Aug 25	128.92999 +1.89	129.69	125.50	127.94	30,131
15 Aug 25	127.04000 -0.67	127.71	125.50	127.71	38,726
14 Aug 25	127.71000 -4.47	131.43	126.21	131.43	21,820
13 Aug 25	132.17999 -0.08	132.90	131.04	132.90	24,192
12 Aug 25	132.25999 +3.24	132.86	128.68	129.40	35,264
11 Aug 25	129.02000 -3.50	133.19	127.30	133.19	57,700
08 Aug 25	132.52000 +0.52	133.10	130.00	133.10	37,241
07 Aug 25	132.00000 +5.18	132.10	127.73	127.93	39,570
06 Aug 25	126.82000 -0.49	127.76	126.00	127.30	35,132
05 Aug 25	127.31000 +3.10	128.50	120.06	120.06	40,942
01 Aug 25	124.21000 +0.27	126.20	118.74	122.87	38,697
31 Jul 25	123.94000 +3.38	124.54	121.59	121.64	53,203
30 Jul 25	120.56000 +3.65	121.68	116.56	116.56	64,721
29 Jul 25	116.91000 -1.78	118.24	114.54	118.24	67,205
28 Jul 25	118.69000 +3.12	118.96	112.71	115.58	141,332
25 Jul 25	115.57000 -24.10	128.24	115.35	128.24	406,890
24 Jul 25	139.67000 +0.13	141.50	136.50	139.00	77,705
23 Jul 25	139.53999 +7.53	139.90	132.02	132.95	94,408
22 Jul 25	132.00999 +2.07	132.37	127.55	129.94	35,215
21 Jul 25	129.94000 +3.74	130.57	126.23	126.23	31,532
18 Jul 25	126.20000 -0.94	127.91	125.00	126.73	27,456
17 Jul 25	127.14000 +7.54	128.05	119.61	119.61	42,102
16 Jul 25	119.60000 +0.94	119.61	115.56	118.60	32,679
15 Jul 25	118.66000 -0.80	120.18	118.60	120.02	19,966
14 Jul 25	119.46000 +0.47	120.30	116.15	118.08	37,035
11 Jul 25	118.99000 -8.39	127.00	117.20	127.00	72,365
10 Jul 25	127.38000 -1.70	130.24	127.00	129.09	19,990
09 Jul 25	129.08000 -0.68	131.83	128.77	131.83	22,169
08 Jul 25	129.75999 +2.76	130.79	126.47	127.17	56,413
07 Jul 25	127.00000 -0.50	127.72	125.38	126.30	34,153
04 Jul 25	127.50000 +1.61	128.54	125.11	125.33	23,484
03 Jul 25	125.89000 +2.13	127.99	124.28	125.00	54,193
02 Jul 25	123.76000 -1.67	126.05	123.00	123.30	48,341
30 Jun 25	125.43000 +5.43	126.00	120.68	120.68	64,378
27 Jun 25	120.00000 -0.36	123.00	117.22	120.40	65,951
26 Jun 25	120.36000 +2.99	120.45	116.56	116.56	18,867
25 Jun 25	117.37000 +0.20	119.53	116.45	116.85	29,910
24 Jun 25	117.17000 +2.44	118.34	114.00	114.00	23,251
23 Jun 25	114.73000 +0.49	115.01	112.21	113.09	29,923
20 Jun 25	114.24000 -0.53	114.88	112.67	113.60	17,940
19 Jun 25	114.77000 +1.97	115.31	112.83	113.07	11,468
18 Jun 25	112.80000 -0.70	115.64	112.54	112.91	32,077
17 Jun 25	113.50000 -1.83	116.75	113.03	115.33	19,378
16 Jun 25	115.33000 +1.47	118.08	112.72	112.72	45,650
13 Jun 25	113.86000 +1.76	115.40	111.24	112.01	33,691
12 Jun 25	112.10000 +0.76	114.29	110.93	112.01	19,802
11 Jun 25	111.34000 +2.55	112.42	109.10	109.97	37,655
10 Jun 25	108.79000 -1.96	111.52	107.25	110.38	29,642
09 Jun 25	110.75000 +0.33	111.67	108.92	111.40	30,667
06 Jun 25	110.42000 +2.28	110.78	107.80	108.14	26,399
05 Jun 25	108.14000 +3.39	108.68	104.20	105.00	38,252
04 Jun 25	104.75000 +3.03	105.22	101.51	102.26	32,571
03 Jun 25	101.72000 +1.70	102.11	98.82	100.00	45,944
02 Jun 25	100.02000 +0.99	100.21	96.96	99.09	20,480
30 May 25	99.03000 -1.22	100.74	97.64	100.74	36,998
29 May 25	100.25000 -0.53	101.99	100.01	101.99	16,062
28 May 25	100.78000 -0.74	102.26	100.37	101.75	21,865
27 May 25	101.52000 +3.36	102.14	97.52	99.71	27,331
26 May 25	98.16000 +1.16	98.50	96.73	97.03	10,360
23 May 25	97.00000 -1.93	99.08	96.25	98.49	31,881
22 May 25	98.93000 +0.97	99.40	96.00	97.54	27,962
21 May 25	97.96000 -3.79	103.98	97.72	101.73	41,590
20 May 25	101.75000 +0.23	102.94	100.04	101.76	26,675
16 May 25	101.52000 +1.36	102.06	99.50	100.04	16,837
15 May 25	100.16000 -1.33	102.00	100.15	101.51	15,250
14 May 25	101.49000 -2.50	103.95	100.80	103.95	26,673
13 May 25	103.99000 +5.60	104.77	98.86	99.46	58,784
12 May 25	98.39000 +3.48	102.00	97.67	98.00	33,289
09 May 25	94.91000 +0.59	97.11	94.15	95.48	20,258
08 May 25	94.32000 +1.85	96.16	92.47	94.19	31,458
07 May 25	92.47000 +1.37	93.21	91.00	92.36	29,529
06 May 25	91.10000 +2.35	92.00	86.43	86.44	33,248
05 May 25	88.75000 -4.99	92.97	88.03	92.35	57,916
02 May 25	93.74000 +1.34	94.45	89.99	90.00	66,920
01 May 25	92.40000 +0.60	94.12	91.40	93.60	44,306
30 Apr 25	91.80000 -0.33	92.17	88.90	90.33	44,046
29 Apr 25	92.13000 +2.73	92.18	88.17	88.17	49,536
28 Apr 25	89.40000 +1.96	89.67	87.54	87.54	20,682
25 Apr 25	87.44000 -4.71	91.99	87.32	91.09	34,675
24 Apr 25	92.15000 +6.84	93.78	85.91	86.65	82,028
23 Apr 25	85.31000 +4.60	86.59	82.47	82.47	55,948
22 Apr 25	80.71000 +2.66	80.80	78.12	78.57	48,849
21 Apr 25	78.05000 -4.82	82.35	77.55	82.00	61,281
17 Apr 25	82.87000 +1.84	82.99	80.41	80.74	53,118
16 Apr 25	81.03000 +0.88	81.19	78.04	79.31	42,453
15 Apr 25	80.15000 +1.11	80.95	78.61	79.59	32,209
14 Apr 25	79.04000 +1.56	81.09	77.99	79.00	50,237
11 Apr 25	77.48000 +0.65	77.94	74.78	76.03	38,879
10 Apr 25	76.83000 -4.66	79.88	76.53	78.32	92,925
09 Apr 25	81.49000 +10.28	84.17	70.11	70.11	100,043
08 Apr 25	71.21000 -0.87	76.88	69.81	75.23	62,461
07 Apr 25	72.08000 -1.65	76.50	69.29	72.09	116,881
04 Apr 25	73.73000 -6.30	76.96	72.17	76.96	106,215
03 Apr 25	80.03000 -1.74	81.57	76.93	79.43	73,943
02 Apr 25	81.77000 +2.27	82.00	78.01	78.91	39,267
01 Apr 25	79.50000 +3.40	80.13	75.10	75.80	44,323
31 Mar 25	76.10000 -3.35	77.82	75.00	77.82	82,087
28 Mar 25	79.45000 -1.96	81.99	78.00	81.25	84,444
27 Mar 25	81.41000 -3.97	84.62	81.00	84.06	64,226
26 Mar 25	85.38000 -3.92	89.50	84.86	89.24	69,981
25 Mar 25	89.30000 -0.09	90.34	87.44	90.03	59,697
24 Mar 25	89.39000 +3.42	89.83	86.00	86.04	54,522
21 Mar 25	85.97000 +2.79	88.53	81.54	84.75	106,824
20 Mar 25	83.18000 +0.89	84.78	81.41	82.35	34,070
19 Mar 25	82.29000 +0.33	83.02	81.00	82.58	29,568
18 Mar 25	81.96000 -0.64	82.60	80.33	82.60	33,845
17 Mar 25	82.60000 +2.80	82.95	79.72	79.82	49,802
14 Mar 25	79.80000 +1.88	81.00	77.76	77.76	34,340
13 Mar 25	77.92000 -3.64	81.53	77.43	81.45	45,547
12 Mar 25	81.56000 +0.21	83.32	81.06	82.00	33,068
11 Mar 25	81.35000 +1.54	82.56	78.80	79.81	73,410
10 Mar 25	79.81000 -3.90	81.90	78.77	81.88	49,744
07 Mar 25	83.71000 +4.98	84.25	78.00	79.97	52,965
06 Mar 25	78.73000 -1.45	81.61	77.88	78.58	53,629
05 Mar 25	80.18000 +0.94	80.96	78.87	80.00	80,638
04 Mar 25	79.24000 -1.03	80.43	73.98	78.83	101,366
03 Mar 25	80.27000 -5.24	85.43	78.51	84.80	77,060
28 Feb 25	85.51000 +2.06	85.55	82.22	84.03	60,593
27 Feb 25	83.45000 -3.77	87.66	83.00	87.24	42,223
26 Feb 25	87.22000 +4.38	87.22	83.89	83.97	65,762
25 Feb 25	82.84000 -1.99	84.97	81.17	83.74	57,048
24 Feb 25	84.83000 -2.00	88.50	84.46	87.76	83,574
21 Feb 25	86.83000 -3.33	91.08	85.58	91.08	65,972
20 Feb 25	90.16000 -3.20	92.91	89.88	92.90	52,115
19 Feb 25	93.36000 -1.08	96.21	92.82	94.83	55,689
18 Feb 25	94.44000 +1.81	95.13	92.48	92.48	34,756
14 Feb 25	92.63000 -0.19	93.35	91.51	93.35	27,371
13 Feb 25	92.82000 +2.39	93.20	89.64	89.67	39,473
12 Feb 25	90.43000 -1.66	91.10	89.02	91.00	58,451
11 Feb 25	92.09000 -3.32	95.41	91.48	95.04	46,600
10 Feb 25	95.41000 +0.88	95.63	91.25	94.14	81,697
07 Feb 25	94.53000 -4.93	100.01	94.25	99.46	67,655
06 Feb 25	99.46000 -0.46	100.85	98.64	99.92	54,836
05 Feb 25	99.92000 -2.69	102.10	98.54	102.03	116,835
04 Feb 25	102.61000 +2.29	103.97	99.01	100.76	91,462
03 Feb 25	100.32000 -4.14	101.28	90.00	90.00	112,107
31 Jan 25	104.46000 -5.07	110.97	103.72	110.97	50,874
30 Jan 25	109.53000 +1.97	111.30	107.61	107.61	44,775
29 Jan 25	107.56000 -2.60	109.25	105.67	108.55	76,309
28 Jan 25	110.16000 +0.44	111.80	108.07	110.03	106,897
27 Jan 25	109.72000 -15.82	121.19	109.08	118.25	89,979
24 Jan 25	125.54000 +1.59	126.50	124.50	124.50	28,251
23 Jan 25	123.95000 -0.28	126.02	122.75	124.88	30,758
22 Jan 25	124.23000 +4.77	125.20	118.88	119.46	30,877
21 Jan 25	119.46000 -0.90	121.00	117.50	120.36	24,338
20 Jan 25	120.36000 +3.38	120.75	115.71	116.00	21,946
17 Jan 25	116.98000 +2.17	117.26	114.38	116.30	40,522
16 Jan 25	114.81000 -3.11	117.00	114.25	117.00	24,206
15 Jan 25	117.92000 +2.26	119.73	116.43	116.43	41,682
14 Jan 25	115.66000 +3.58	116.17	111.38	111.99	38,484
13 Jan 25	112.08000 -4.67	116.07	110.44	115.36	63,403
10 Jan 25	116.75000 -0.47	117.50	113.40	117.50	54,858
09 Jan 25	117.22000 -2.13	119.46	114.61	119.46	36,479
08 Jan 25	119.35000 -4.37	122.35	118.00	122.35	50,632
07 Jan 25	123.72000 -2.34	126.81	121.19	126.55	41,469
06 Jan 25	126.06000 +1.00	130.76	125.44	126.90	33,531
03 Jan 25	125.06000 +1.13	126.08	124.38	125.00	16,479
02 Jan 25	123.93000 -4.12	129.55	123.59	129.55	32,452
31 Dec 24	128.05000 +1.48	129.08	126.00	127.55	15,409
30 Dec 24	126.57000 -3.24	128.60	125.70	128.38	14,748
27 Dec 24	129.81000 +2.98	130.15	126.89	127.63	22,948
24 Dec 24	126.83000 +0.03	128.50	125.67	126.83	10,899
23 Dec 24	126.80000 +0.21	127.07	124.50	127.07	11,304
20 Dec 24	126.59000 +4.95	128.40	120.02	120.81	43,100
19 Dec 24	121.64000 -5.09	128.91	121.22	126.83	43,517
18 Dec 24	126.73000 -2.59	134.45	126.15	130.99	64,177
17 Dec 24	129.32001 +0.10	131.88	127.45	128.59	32,296
16 Dec 24	129.22000 +1.71	129.76	126.42	126.68	20,920
13 Dec 24	127.51000 -1.97	131.64	125.74	130.01	26,206
12 Dec 24	129.48000 -3.68	133.32	128.92	132.67	21,124
11 Dec 24	133.16000 +0.16	134.49	131.00	132.56	28,047
10 Dec 24	133.00000 +0.90	136.06	131.00	131.97	61,605
09 Dec 24	132.10001 +0.15	134.98	129.41	132.67	30,017
06 Dec 24	131.95000 -6.99	141.69	128.40	139.59	54,219
05 Dec 24	138.94000 +0.43	139.65	137.87	137.90	33,835
04 Dec 24	138.50999 +0.74	139.80	137.20	137.20	26,686
03 Dec 24	137.77000 +2.01	137.86	134.62	135.46	13,652
02 Dec 24	135.75999 -6.24	141.99	135.24	141.99	39,103
29 Nov 24	142.00000 +4.31	142.72	139.07	139.08	27,671
28 Nov 24	137.69000 +1.88	138.82	135.83	138.82	14,381
27 Nov 24	135.81000 +1.02	136.49	133.88	134.11	28,369
26 Nov 24	134.78999 -6.99	140.00	131.47	139.99	76,599
25 Nov 24	141.78000 -0.33	145.41	141.71	142.72	45,371
22 Nov 24	142.11000 +5.50	144.00	135.00	135.00	77,534
21 Nov 24	136.61000 +5.36	136.76	131.00	131.31	41,077
20 Nov 24	131.25000 +0.62	132.57	128.75	130.49	37,253
19 Nov 24	130.63000 +3.54	133.55	125.81	125.81	46,008
18 Nov 24	127.09000 +0.97	129.40	125.55	125.55	32,067
15 Nov 24	126.12000 -1.70	130.53	126.05	127.81	40,269
14 Nov 24	127.82000 -1.49	130.97	126.97	129.50	39,781
13 Nov 24	129.31000 +6.06	131.63	124.20	124.21	61,322
12 Nov 24	123.25000 -2.49	126.09	122.67	125.44	43,475
11 Nov 24	125.74000 -0.01	127.60	123.99	125.55	32,159
08 Nov 24	125.75000 +2.38	126.89	123.00	124.00	55,178
07 Nov 24	123.37000 +4.37	123.87	117.96	119.56	52,699
06 Nov 24	119.00000 +2.15	120.00	114.35	120.00	77,913
05 Nov 24	116.85000 -0.09	120.24	115.27	115.28	63,203
04 Nov 24	116.94000 -7.23	123.86	116.65	121.80	54,888
01 Nov 24	124.17000 +3.50	124.37	119.22	121.69	98,737
31 Oct 24	120.67000 -9.81	129.17	116.20	129.17	166,211
30 Oct 24	130.48000 -8.31	136.73	119.50	125.00	302,582
29 Oct 24	138.78999 -3.14	141.13	136.02	139.87	55,860
28 Oct 24	141.92999 +2.17	142.10	137.75	141.00	34,927
25 Oct 24	139.75999 -0.75	141.27	137.00	141.22	35,695
24 Oct 24	140.50999 +4.25	142.94	136.01	136.01	34,910
23 Oct 24	136.25999 -0.46	137.76	134.99	135.00	28,186
22 Oct 24	136.72000 -2.40	137.87	135.66	137.87	26,323
21 Oct 24	139.12000 -1.02	140.41	137.48	139.48	33,324
18 Oct 24	140.14000 -2.39	144.21	138.80	144.21	58,520
17 Oct 24	142.53000 +6.14	144.05	135.16	137.16	83,015
16 Oct 24	136.39000 -8.14	145.94	135.96	145.94	95,916
15 Oct 24	144.53000 -5.77	152.94	143.53	152.94	67,895
11 Oct 24	150.30000 +0.66	152.99	149.15	149.64	39,141
10 Oct 24	149.64000 +2.10	150.27	145.63	147.58	56,296
09 Oct 24	147.53999 -0.57	148.61	145.75	148.11	60,720
08 Oct 24	148.11000 +4.56	148.52	142.75	143.37	66,266
07 Oct 24	143.55000 +5.35	143.87	137.48	138.13	58,358
04 Oct 24	138.20000 +0.63	139.33	135.71	138.22	52,008
03 Oct 24	137.57001 -5.08	144.71	136.50	143.21	78,012
02 Oct 24	142.64999 +0.62	146.02	141.10	141.75	55,348
01 Oct 24	142.03000 +0.69	143.95	139.10	141.20	85,548
30 Sep 24	141.34000 +5.44	141.67	135.10	135.12	79,909
27 Sep 24	135.89999 -2.27	140.84	135.44	139.09	75,073
26 Sep 24	138.17000 +2.48	139.77	135.34	136.05	93,907
25 Sep 24	135.69000 -9.92	139.99	128.88	135.00	241,465
24 Sep 24	145.61000 +5.06	147.21	141.22	141.89	58,472
23 Sep 24	140.55000 -2.85	142.46	137.21	142.43	227,507
20 Sep 24	143.39999 +1.52	144.24	139.01	141.86	109,574
19 Sep 24	141.88000 +7.34	142.88	136.01	136.01	98,581
18 Sep 24	134.53999 +3.54	138.82	128.69	128.69	97,887
17 Sep 24	131.00000 +1.56	131.12	127.18	129.70	91,322
16 Sep 24	129.44000 +1.97	129.72	125.51	128.10	69,003
13 Sep 24	127.47000 +3.66	128.84	123.68	123.68	67,327
12 Sep 24	123.81000 +5.27	123.83	116.86	120.01	67,088
11 Sep 24	118.54000 +2.21	119.41	112.02	117.03	54,569
10 Sep 24	116.33000 +2.81	117.36	111.12	114.13	73,363
09 Sep 24	113.52000 +5.93	115.34	108.02	108.02	73,798
06 Sep 24	107.59000 -3.02	112.38	107.43	110.74	89,652
05 Sep 24	110.61000 -3.52	115.57	110.00	115.18	50,568
04 Sep 24	114.13000 -1.20	116.34	112.66	114.05	49,641
03 Sep 24	115.33000 -9.90	125.38	114.75	123.31	123,264
30 Aug 24	125.23000 +1.60	125.23	120.25	123.63	72,137
29 Aug 24	123.63000 +3.40	126.21	118.26	120.24	96,332
28 Aug 24	120.23000 +0.23	122.54	118.51	120.99	60,123
27 Aug 24	120.00000 +5.55	121.22	113.61	115.45	108,720
26 Aug 24	114.45000 +1.44	115.33	111.73	112.75	50,123
23 Aug 24	113.01000 +2.91	113.77	110.60	110.94	45,318
22 Aug 24	110.10000 -2.78	113.04	110.01	113.00	35,134
21 Aug 24	112.88000 +2.31	113.29	110.41	110.66	43,601
20 Aug 24	110.57000 -4.08	114.90	110.41	114.01	45,640
19 Aug 24	114.65000 -2.85	118.00	114.00	117.09	44,010
16 Aug 24	117.50000 -1.65	118.19	115.95	118.00	33,411
15 Aug 24	119.15000 +4.35	119.15	114.39	116.11	79,343
14 Aug 24	114.80000 +2.73	115.88	112.03	112.64	65,089
13 Aug 24	112.07000 +2.73	112.56	108.74	110.36	45,096
12 Aug 24	109.34000 -4.39	114.40	108.74	113.41	46,706
09 Aug 24	113.73000 -2.66	116.79	112.13	115.46	65,289
08 Aug 24	116.39000 +9.19	120.00	107.58	107.58	104,329
07 Aug 24	107.20000 -4.09	112.00	106.93	112.00	95,920
06 Aug 24	111.29000 +3.00	113.50	106.93	106.93	62,581
02 Aug 24	108.29000 -8.91	109.27	106.93	109.18	132,352
01 Aug 24	117.20000 -2.14	120.95	115.11	119.39	101,413
31 Jul 24	119.34000 +8.36	119.36	111.72	111.73	74,817
30 Jul 24	110.98000 +2.31	111.58	108.33	108.33	72,721
29 Jul 24	108.67000 -7.94	118.60	108.33	118.60	136,531
26 Jul 24	116.61000 +12.96	119.54	108.49	112.20	213,591
25 Jul 24	103.65000 +0.69	105.22	100.28	102.06	69,262
24 Jul 24	102.96000 -8.36	110.75	102.92	110.75	105,699
23 Jul 24	111.32000 +0.47	112.92	109.00	109.75	103,778
22 Jul 24	110.85000 +7.13	110.89	103.73	103.73	69,731
19 Jul 24	103.72000 +1.05	105.92	101.79	101.79	53,420
18 Jul 24	102.67000 -0.51	104.20	100.65	102.65	54,957
17 Jul 24	103.18000 -4.98	108.36	102.57	106.98	63,485
16 Jul 24	108.16000 +8.41	108.63	100.25	100.54	76,267
15 Jul 24	99.75000 -1.61	102.19	99.37	101.41	47,751
12 Jul 24	101.36000 -0.14	102.55	99.91	102.24	48,176
11 Jul 24	101.50000 +0.66	103.95	99.89	100.97	48,869
10 Jul 24	100.84000 -0.26	102.00	98.90	101.51	49,385
09 Jul 24	101.10000 -1.25	103.99	100.71	103.39	48,997
08 Jul 24	102.35000 +0.88	104.90	101.82	101.83	43,906
05 Jul 24	101.47000 -5.25	107.48	99.88	106.72	84,788
04 Jul 24	106.72000 -0.99	110.68	106.10	106.42	31,845
03 Jul 24	107.71000 +3.62	108.30	104.23	104.79	50,024
02 Jul 24	104.09000 -7.40	112.91	103.63	111.04	88,728
28 Jun 24	111.49000 +1.45	114.05	109.45	110.35	69,688
27 Jun 24	110.04000 +2.04	110.98	106.74	108.06	41,012
26 Jun 24	108.00000 +1.76	110.83	105.19	105.19	72,569
25 Jun 24	106.24000 +3.32	106.34	100.57	102.92	56,223
24 Jun 24	102.92000 +7.74	103.67	94.54	94.54	119,152
21 Jun 24	95.18000 -2.97	98.29	94.50	98.29	79,800
20 Jun 24	98.15000 +1.93	102.46	95.50	95.50	113,944
19 Jun 24	96.22000 -2.56	99.31	93.49	98.80	78,929
18 Jun 24	98.78000 -0.96	100.75	97.50	99.99	128,369
17 Jun 24	99.74000 -5.91	106.00	96.86	105.59	154,049
14 Jun 24	105.65000 -2.00	109.51	104.99	105.00	68,182
13 Jun 24	107.65000 -3.45	110.89	106.39	110.14	57,273
12 Jun 24	111.10000 +3.25	111.65	108.46	109.40	43,524
11 Jun 24	107.85000 -2.27	110.10	107.20	109.51	51,833
10 Jun 24	110.12000 +2.40	110.12	107.39	107.39	39,292
07 Jun 24	107.72000 -4.07	114.80	106.19	111.22	66,896
06 Jun 24	111.79000 -0.14	113.01	108.20	111.93	68,482
05 Jun 24	111.93000 +4.15	112.54	107.88	107.88	68,650
04 Jun 24	107.78000 -2.40	109.92	105.17	109.92	55,979
03 Jun 24	110.18000 -0.99	112.21	106.88	111.12	79,765
31 May 24	111.17000 -1.90	114.38	105.24	114.38	133,628
30 May 24	113.07000 -4.07	117.64	112.99	117.64	68,346
29 May 24	117.14000 -0.25	118.36	115.05	115.10	63,760
28 May 24	117.39000 -9.27	126.18	117.28	126.18	94,638
27 May 24	126.66000 -2.50	130.53	126.14	129.95	41,166
24 May 24	129.16000 +6.45	130.60	122.44	122.72	87,555
23 May 24	122.71000 +1.24	125.50	120.71	121.50	65,513
22 May 24	121.47000 -4.43	126.75	119.53	125.49	94,549
21 May 24	125.90000 +6.20	125.91	118.40	118.40	92,986
17 May 24	119.70000 +2.73	121.28	114.75	115.37	86,462
16 May 24	116.97000 +1.66	117.94	111.90	114.94	91,808
15 May 24	115.31000 +1.06	119.27	113.70	115.35	123,835
14 May 24	114.25000 +3.84	116.29	109.36	110.04	114,519
13 May 24	110.41000 +4.66	112.51	106.42	106.42	116,304
10 May 24	105.75000 +2.25	108.17	103.87	103.95	67,270
09 May 24	103.50000 +0.88	104.55	100.57	102.76	48,533
08 May 24	102.62000 -3.12	106.27	101.62	106.01	61,000
07 May 24	105.74000 +0.13	107.85	105.46	105.93	50,795
06 May 24	105.61000 -0.15	107.35	102.74	105.73	119,395
03 May 24	105.76000 -0.20	111.59	105.66	107.81	103,291
02 May 24	105.96000 +2.18	106.99	99.77	102.61	167,703
01 May 24	103.78000 -11.58	114.59	102.80	114.41	221,583
30 Apr 24	115.36000 -19.40	126.00	114.10	118.99	247,059
29 Apr 24	134.75999 -3.21	139.97	133.14	136.05	87,403
26 Apr 24	137.97000 -0.23	139.00	133.83	138.31	69,761
25 Apr 24	138.20000 +1.78	139.75	133.00	134.99	72,687
24 Apr 24	136.42000 +3.15	140.90	133.00	134.11	98,603
23 Apr 24	133.27000 +10.05	133.61	122.52	122.56	157,631
22 Apr 24	123.22000 -8.59	132.66	122.15	130.99	190,337
19 Apr 24	131.81000 -4.81	137.79	130.80	134.77	118,105
18 Apr 24	136.62000 -5.58	143.02	133.46	141.07	201,702
17 Apr 24	142.20000 -13.58	156.75	141.50	155.90	163,728
16 Apr 24	155.78000 -0.28	156.92	153.34	156.06	55,940
15 Apr 24	156.06000 +0.06	160.51	155.37	156.00	104,378
12 Apr 24	156.00000 -0.04	156.62	153.23	155.60	50,231
11 Apr 24	156.03999 -1.22	159.39	156.04	157.00	58,512
10 Apr 24	157.25999 -0.09	157.74	153.46	155.52	74,418
09 Apr 24	157.35001 +1.40	157.88	153.01	155.90	84,588
08 Apr 24	155.95000 +4.46	156.25	152.26	153.09	76,416
05 Apr 24	151.49001 +5.17	152.13	144.56	145.33	77,992
04 Apr 24	146.32001 -3.97	151.01	145.13	150.59	65,830
03 Apr 24	150.28999 +3.16	153.18	143.56	146.86	97,082
02 Apr 24	147.13000 +0.67	148.57	141.58	145.55	88,970
01 Apr 24	146.46001 +1.46	147.63	140.22	146.79	123,291
28 Mar 24	145.00000 +18.51	148.12	127.21	130.00	256,562
27 Mar 24	126.49000 +1.03	126.65	121.60	124.15	73,688
26 Mar 24	125.46000 +1.33	126.77	123.49	125.11	52,831
25 Mar 24	124.13000 -0.75	127.00	124.13	124.99	74,370
22 Mar 24	124.88000 +5.11	125.08	118.75	120.07	68,851
21 Mar 24	119.77000 +2.45	120.57	117.62	120.57	52,278
20 Mar 24	117.32000 -1.54	120.75	117.13	119.10	60,570
19 Mar 24	118.86000 +2.74	119.10	115.13	115.13	60,882
18 Mar 24	116.12000 +2.48	116.12	113.38	113.38	92,750
15 Mar 24	113.64000 -1.66	117.18	112.97	115.30	46,199
14 Mar 24	115.30000 +1.20	115.69	113.67	113.99	35,668
13 Mar 24	114.10000 -0.85	115.97	113.98	114.21	33,449
12 Mar 24	114.95000 +1.79	115.00	111.78	112.78	35,783
11 Mar 24	113.16000 -2.34	115.00	111.14	115.00	68,492
08 Mar 24	115.50000 -0.24	117.70	114.04	114.04	65,364
07 Mar 24	115.74000 -0.06	116.71	113.13	115.25	64,538
06 Mar 24	115.80000 -0.58	118.49	114.49	116.13	70,139
05 Mar 24	116.38000 -1.64	119.35	112.59	117.98	118,969
04 Mar 24	118.02000 -0.93	119.26	115.00	118.61	78,812
01 Mar 24	118.95000 +2.70	120.48	116.60	117.08	74,810
29 Feb 24	116.25000 +2.09	118.64	114.74	114.74	302,392
28 Feb 24	114.16000 -0.64	115.31	112.36	114.25	48,523
27 Feb 24	114.80000 +2.38	115.50	112.34	113.49	57,911
26 Feb 24	112.42000 +0.47	113.24	109.32	112.51	79,264
23 Feb 24	111.95000 +2.70	112.37	107.74	109.23	69,441
22 Feb 24	109.25000 +1.22	111.03	107.36	108.13	54,708
21 Feb 24	108.03000 +2.02	108.23	104.26	104.26	46,003
20 Feb 24	106.01000 +0.47	106.77	104.51	105.65	45,302
16 Feb 24	105.54000 -0.37	106.17	103.70	105.91	44,171
15 Feb 24	105.91000 -2.03	108.21	104.55	107.39	55,204
14 Feb 24	107.94000 +4.00	107.94	103.75	104.00	42,843
13 Feb 24	103.94000 -0.06	105.70	102.60	103.46	62,683
12 Feb 24	104.00000 +2.66	104.51	101.24	101.50	48,278
09 Feb 24	101.34000 +0.34	101.34	99.09	100.85	32,109
08 Feb 24	101.00000 +2.23	101.89	98.84	99.00	62,934
07 Feb 24	98.77000 -2.86	101.71	98.20	100.99	62,669
06 Feb 24	101.63000 +1.97	102.00	99.66	99.66	70,643
05 Feb 24	99.66000 +0.80	99.97	98.18	98.90	62,652
02 Feb 24	98.86000 +3.12	99.28	94.78	95.25	38,677
01 Feb 24	95.74000 +2.76	96.04	92.80	92.85	29,807
31 Jan 24	92.98000 -0.43	94.08	91.48	93.15	52,108
30 Jan 24	93.41000 +0.74	94.35	92.18	92.65	20,033
29 Jan 24	92.67000 -0.84	93.12	90.76	93.00	43,252
26 Jan 24	93.51000 +0.60	94.19	92.37	92.94	33,699
25 Jan 24	92.91000 +2.11	93.33	91.38	92.47	68,071
24 Jan 24	90.80000 -4.60	96.75	89.46	95.45	82,411
23 Jan 24	95.40000 +0.68	96.62	94.26	94.50	41,451
22 Jan 24	94.72000 +1.51	95.79	92.84	92.95	66,005
19 Jan 24	93.21000 +3.55	93.51	90.00	90.00	71,752
18 Jan 24	89.66000 +1.56	89.96	87.54	88.17	45,642
17 Jan 24	88.10000 +2.02	88.31	85.24	86.81	27,157
16 Jan 24	86.08000 +1.98	86.44	83.27	83.28	64,117
15 Jan 24	84.10000 -0.34	85.07	83.64	84.50	26,975
12 Jan 24	84.44000 +2.29	84.57	81.97	83.00	44,217
11 Jan 24	82.15000 +0.10	84.49	81.42	82.21	47,707
10 Jan 24	82.05000 -1.93	84.82	81.52	83.39	42,538
09 Jan 24	83.98000 -0.46	84.44	78.80	84.44	64,781
08 Jan 24	84.44000 +3.02	84.87	80.76	81.53	48,738
05 Jan 24	81.42000 -0.39	82.24	80.53	81.91	30,758
04 Jan 24	81.81000 +3.60	82.00	77.25	78.10	43,062
03 Jan 24	78.21000 -2.31	80.66	78.00	79.54	24,361
02 Jan 24	80.52000 -1.18	81.00	78.50	81.00	33,607
29 Dec 23	81.70000 +1.80	81.94	78.88	80.01	30,844
28 Dec 23	79.90000 +3.43	80.06	75.90	75.90	40,906
27 Dec 23	76.47000 -1.03	78.12	72.81	77.17	71,476
22 Dec 23	77.50000 +0.16	79.48	76.82	77.42	38,560
21 Dec 23	77.34000 -0.18	78.19	76.11	77.99	33,429
20 Dec 23	77.52000 -0.99	80.06	77.15	79.30	24,404
19 Dec 23	78.51000 -2.10	81.59	78.13	79.51	42,374
18 Dec 23	80.61000 +0.07	82.49	80.36	80.64	28,874
15 Dec 23	80.54000 -1.97	82.49	79.42	82.49	32,607
14 Dec 23	82.51000 +1.57	82.67	75.47	81.50	62,223
13 Dec 23	80.94000 +0.66	81.50	79.50	79.54	29,756
12 Dec 23	80.28000 -0.19	80.74	78.91	80.74	23,280
11 Dec 23	80.47000 +0.13	80.57	79.48	79.53	21,243
08 Dec 23	80.34000 +0.58	80.34	78.23	78.23	22,439
07 Dec 23	79.76000 +0.69	80.37	78.05	80.08	26,182
06 Dec 23	79.07000 -0.77	80.29	78.60	80.29	35,096
05 Dec 23	79.84000 +0.22	80.60	79.12	80.06	33,384
04 Dec 23	79.62000 +0.39	81.22	78.83	79.23	29,096
01 Dec 23	79.23000 -2.72	82.35	77.19	81.93	52,329
30 Nov 23	81.95000 +1.70	82.59	80.00	80.00	42,549
29 Nov 23	80.25000 -0.49	81.24	78.73	79.82	48,722
28 Nov 23	80.74000 -1.30	82.94	80.65	82.34	28,909
27 Nov 23	82.04000 +2.09	82.45	79.82	79.95	23,416
24 Nov 23	79.95000 -0.70	81.44	79.87	81.44	18,773
23 Nov 23	80.65000 -0.26	81.75	79.76	80.60	19,655
22 Nov 23	80.91000 -0.33	81.63	78.36	81.63	38,174
21 Nov 23	81.24000 +0.68	81.29	78.15	78.97	31,532
20 Nov 23	80.56000 +1.69	81.06	78.20	78.21	64,471
17 Nov 23	78.87000 +1.13	79.75	77.46	77.50	59,678
16 Nov 23	77.74000 +0.30	78.50	75.14	77.30	46,468
15 Nov 23	77.44000 +3.31	77.63	73.03	74.13	104,071
14 Nov 23	74.13000 +1.44	74.94	72.69	72.69	53,097
13 Nov 23	72.69000 +0.85	73.00	69.94	70.99	33,272
10 Nov 23	71.84000 +3.72	71.93	68.59	68.59	39,281
09 Nov 23	68.12000 +2.37	69.67	64.74	65.70	47,503
08 Nov 23	65.75000 -2.17	68.37	65.30	67.93	34,468
07 Nov 23	67.92000 -1.29	70.18	67.79	69.29	48,945
06 Nov 23	69.21000 -3.32	72.60	68.52	72.60	90,252
03 Nov 23	72.53000 -0.62	73.40	71.78	73.15	30,495
02 Nov 23	73.15000 -0.75	75.16	71.00	74.00	66,979
01 Nov 23	73.90000 +2.99	73.96	70.20	70.70	111,155
31 Oct 23	70.91000 +3.32	70.91	67.60	67.60	84,067
30 Oct 23	67.59000 +2.19	70.00	66.45	66.45	115,957
27 Oct 23	65.40000 +8.40	65.50	58.10	58.10	198,628
26 Oct 23	57.00000 -0.63	57.95	56.94	57.12	51,686
25 Oct 23	57.63000 -0.48	58.18	57.24	57.25	28,055
24 Oct 23	58.11000 +0.04	58.46	57.07	57.99	12,421
23 Oct 23	58.07000 +1.12	59.40	56.95	57.01	49,938
20 Oct 23	56.95000 +0.31	57.77	56.95	57.03	30,286
19 Oct 23	56.64000 -1.95	58.59	55.63	58.59	51,729
18 Oct 23	58.59000 +0.13	59.18	57.90	58.30	62,324
17 Oct 23	58.46000 +1.49	58.52	56.91	57.00	27,347
16 Oct 23	56.97000 +1.51	57.10	54.01	54.01	40,610
13 Oct 23	55.46000 -1.12	57.15	54.77	57.15	17,635
12 Oct 23	56.58000 +1.03	58.11	55.13	55.40	42,299
11 Oct 23	55.55000 +3.30	55.60	52.82	52.82	23,965
10 Oct 23	52.25000 +1.36	52.42	51.34	51.50	34,080
06 Oct 23	50.89000 +1.75	50.99	48.34	48.34	29,696
05 Oct 23	49.14000 -0.86	50.49	48.82	49.68	31,927
04 Oct 23	50.00000 +1.04	50.75	48.49	48.49	45,778
03 Oct 23	48.96000 -0.64	50.33	48.62	49.39	39,375
02 Oct 23	49.60000 -1.46	51.21	49.11	50.82	44,150
29 Sep 23	51.06000 +1.07	51.51	49.51	49.51	18,468
28 Sep 23	49.99000 +1.39	50.19	47.99	48.01	56,600
27 Sep 23	48.60000 -0.13	49.53	46.99	48.55	31,709
26 Sep 23	48.73000 -1.94	50.77	48.69	50.54	34,340
25 Sep 23	50.67000 -1.14	52.15	50.64	51.78	15,913
22 Sep 23	51.81000 +2.06	52.21	49.82	49.82	28,561
21 Sep 23	49.75000 -3.16	52.49	49.24	52.49	71,323
20 Sep 23	52.91000 +1.72	52.99	51.00	51.39	37,124
19 Sep 23	51.19000 -0.35	51.38	49.70	50.73	72,406
18 Sep 23	51.54000 +0.25	51.63	50.42	50.51	33,727
15 Sep 23	51.29000 +0.29	51.72	50.51	51.48	59,585
14 Sep 23	51.00000 +0.57	51.17	48.92	50.01	40,741
13 Sep 23	50.43000 -2.07	52.02	50.27	52.00	31,032
12 Sep 23	52.50000 -2.05	54.00	51.72	54.00	28,126
11 Sep 23	54.55000 +0.25	55.40	53.27	53.34	31,021
08 Sep 23	54.30000 -0.62	55.46	53.65	54.05	25,243
07 Sep 23	54.92000 -2.56	57.49	54.66	57.49	24,574
06 Sep 23	57.48000 +1.72	57.97	55.79	56.09	43,091
05 Sep 23	55.76000 -0.59	56.99	54.99	56.99	20,028
01 Sep 23	56.35000 +2.02	56.35	53.32	54.31	20,306
31 Aug 23	54.33000 -1.00	55.68	54.03	54.17	22,554
30 Aug 23	55.33000 -0.81	57.34	54.52	56.99	35,399
29 Aug 23	56.14000 +2.14	56.82	54.10	54.10	25,056
28 Aug 23	54.00000 -0.81	55.00	53.06	53.92	22,499
25 Aug 23	54.81000 +2.10	54.83	52.50	52.72	17,710
24 Aug 23	52.71000 -0.58	54.50	52.50	53.78	24,394
23 Aug 23	53.29000 +0.50	54.00	52.80	53.38	16,578
22 Aug 23	52.79000 -0.99	54.39	52.00	54.39	23,928
21 Aug 23	53.78000 +1.78	54.02	50.84	51.80	31,234
18 Aug 23	52.00000 -0.98	53.38	51.50	52.50	38,987
17 Aug 23	52.98000 +0.08	54.80	52.50	52.50	33,730
16 Aug 23	52.90000 -0.85	53.28	52.12	52.79	41,219
15 Aug 23	53.75000 -0.74	54.68	52.53	53.44	49,268
14 Aug 23	54.49000 -3.15	57.50	53.89	57.28	62,649
11 Aug 23	57.64000 -1.73	58.77	57.62	58.64	27,833
10 Aug 23	59.37000 -0.25	60.63	58.79	59.70	32,758
09 Aug 23	59.62000 +0.09	60.14	58.32	59.91	40,217
08 Aug 23	59.53000 -1.47	61.22	58.02	58.17	65,929
04 Aug 23	61.00000 -0.33	62.55	60.50	61.71	75,812
03 Aug 23	61.33000 +1.95	62.50	58.30	59.44	123,376
02 Aug 23	59.38000 +0.49	59.38	50.31	57.25	194,316
01 Aug 23	58.89000 +0.40	59.56	57.00	58.43	33,105
31 Jul 23	58.49000 -0.35	59.88	57.25	59.88	54,586
28 Jul 23	58.84000 +2.34	59.11	56.69	57.86	51,384
27 Jul 23	56.50000 -1.57	58.44	55.63	58.44	46,735
26 Jul 23	58.07000 +2.27	58.40	56.35	56.35	56,670
25 Jul 23	55.80000 +0.99	57.03	54.99	55.24	47,674
24 Jul 23	54.81000 +3.35	54.97	50.94	51.50	44,413
21 Jul 23	51.46000 -4.71	56.17	47.05	56.17	152,870
20 Jul 23	56.17000 +1.17	56.97	55.20	55.20	33,626
19 Jul 23	55.00000 -0.70	56.20	54.32	56.00	41,955
18 Jul 23	55.70000 +1.51	56.10	54.29	54.29	22,513
17 Jul 23	54.19000 +2.12	55.87	52.33	52.33	39,314
14 Jul 23	52.07000 +1.42	52.44	50.66	51.24	14,168
13 Jul 23	50.65000 -0.35	51.12	50.50	50.68	12,839
12 Jul 23	51.00000 -0.16	51.33	50.01	51.33	28,086
11 Jul 23	51.16000 +1.53	51.16	49.13	50.00	30,480
10 Jul 23	49.63000 +0.43	50.35	48.50	50.01	22,920
07 Jul 23	49.20000 -1.81	50.92	49.14	50.67	14,071
06 Jul 23	51.01000 -0.62	52.61	50.50	51.63	27,360
05 Jul 23	51.63000 +2.63	52.63	48.01	48.01	41,453
04 Jul 23	49.00000 -0.11	49.19	48.40	49.19	20,900
30 Jun 23	49.11000 +0.59	49.11	47.47	48.53	18,677
29 Jun 23	48.52000 -0.18	50.29	48.26	49.13	9,630
28 Jun 23	48.70000 +1.29	49.14	47.56	47.56	10,190
27 Jun 23	47.41000 -0.35	48.83	47.38	48.30	7,687
26 Jun 23	47.76000 -1.30	49.70	47.54	48.01	31,008
23 Jun 23	49.06000 -3.31	52.00	47.83	52.00	37,380
22 Jun 23	52.37000 +2.88	53.11	49.40	49.40	63,688
21 Jun 23	49.49000 +2.45	51.23	47.09	47.48	65,189
20 Jun 23	47.04000 +0.88	47.46	45.45	45.87	12,648
19 Jun 23	46.16000 -0.06	46.89	46.03	46.76	7,627
16 Jun 23	46.22000 -0.11	46.75	45.66	45.92	11,774
15 Jun 23	46.33000 +0.39	47.50	45.35	45.76	18,681
14 Jun 23	45.94000 -0.41	47.50	45.94	47.25	16,017
13 Jun 23	46.35000 -0.41	48.23	46.35	47.00	20,080
12 Jun 23	46.76000 +1.60	46.92	44.78	45.16	17,711
09 Jun 23	45.16000 +0.14	45.66	44.38	45.07	17,006
08 Jun 23	45.02000 -2.21	46.85	44.74	46.85	26,702
07 Jun 23	47.23000 +0.12	48.59	46.68	47.67	39,100
06 Jun 23	47.11000 +2.34	47.57	44.82	44.82	40,967
05 Jun 23	44.77000 +1.47	45.55	43.55	43.99	39,103
02 Jun 23	43.30000 +0.95	43.50	42.20	42.20	18,990
01 Jun 23	42.35000 +0.09	42.88	41.52	42.88	13,357
31 May 23	42.26000 +1.72	43.49	39.65	40.40	23,720
30 May 23	40.54000 -1.48	42.29	40.00	42.28	15,890
29 May 23	42.02000 -0.69	43.29	41.80	43.29	9,500
26 May 23	42.71000 +1.26	43.29	41.24	41.50	15,480
25 May 23	41.45000 +0.40	41.78	41.00	41.00	25,642
24 May 23	41.05000 -2.07	43.10	40.51	43.10	164,365
23 May 23	43.12000 -0.20	43.33	42.30	43.33	33,137
19 May 23	43.32000 +0.58	43.41	42.40	43.00	20,373
18 May 23	42.74000 -1.11	43.99	42.36	43.99	13,798
17 May 23	43.85000 +1.55	43.85	42.50	42.72	27,253
16 May 23	42.30000 -1.26	44.22	42.15	44.22	22,095
15 May 23	43.56000 +1.08	44.00	42.01	42.01	60,567
12 May 23	42.48000 -0.05	43.50	42.35	43.33	16,523
11 May 23	42.53000 +0.08	42.93	41.02	42.93	19,098
10 May 23	42.45000 -0.54	43.34	41.62	42.85	35,921
09 May 23	42.99000 -1.75	45.00	42.79	44.74	40,519
08 May 23	44.74000 -0.16	45.73	43.89	45.72	38,961
05 May 23	44.90000 +1.01	45.00	43.55	43.91	60,643
04 May 23	43.89000 +1.28	44.00	42.63	44.00	63,530
03 May 23	42.61000 +1.88	44.24	41.00	42.01	81,621
02 May 23	40.73000 +0.43	40.91	39.55	40.61	39,428
01 May 23	40.30000 +0.56	40.79	39.74	39.74	32,484
28 Apr 23	39.74000 +1.23	40.50	38.51	38.52	23,403
27 Apr 23	38.51000 +0.84	38.51	36.82	37.67	19,728
26 Apr 23	37.67000 +0.17	38.52	37.27	38.46	9,826
25 Apr 23	37.50000 +0.30	38.00	36.68	36.92	23,002
24 Apr 23	37.20000 +0.29	37.23	36.62	36.62	12,165
21 Apr 23	36.91000 +0.87	36.94	36.00	36.01	6,197
20 Apr 23	36.04000 -0.37	36.51	36.00	36.41	11,589
19 Apr 23	36.41000 +0.15	36.76	35.92	36.76	4,151
18 Apr 23	36.26000 -0.25	36.75	35.92	36.04	8,372
17 Apr 23	36.51000 -0.55	36.90	35.87	36.75	11,829
14 Apr 23	37.06000 -0.20	37.92	36.50	37.92	9,838
13 Apr 23	37.26000 +0.51	37.29	36.50	36.75	16,696
12 Apr 23	36.75000 -0.54	37.52	36.65	37.34	12,398
11 Apr 23	37.29000 +0.40	37.71	36.05	36.32	15,641
10 Apr 23	36.89000 +1.51	36.91	35.16	35.68	42,346
05 Apr 23	35.38000 -2.86	38.36	35.06	38.36	32,772
04 Apr 23	38.24000 +1.04	38.74	37.40	37.97	25,679
03 Apr 23	37.20000 -0.88	38.00	36.20	37.51	35,881
31 Mar 23	38.08000 -0.44	39.98	37.94	38.76	27,184
30 Mar 23	38.52000 +1.68	39.71	37.00	37.00	37,221
29 Mar 23	36.84000 +0.39	36.98	36.21	36.50	26,020
28 Mar 23	36.45000 +0.15	36.60	35.92	36.60	34,891
27 Mar 23	36.30000 +0.37	36.50	35.25	36.50	32,462
24 Mar 23	35.93000 +0.93	35.93	34.28	35.02	15,500
23 Mar 23	35.00000 -1.48	36.64	35.00	36.01	19,626
22 Mar 23	36.48000 +0.59	36.64	34.99	35.74	16,902
21 Mar 23	35.89000 -0.26	36.70	35.25	36.16	14,177
20 Mar 23	36.15000 +1.17	37.40	34.60	34.60	46,518
17 Mar 23	34.98000 +0.98	34.98	33.49	33.80	38,552
16 Mar 23	34.00000 +0.00	34.09	33.59	33.99	33,240
15 Mar 23	34.00000 -1.70	35.25	33.48	34.50	43,446
14 Mar 23	35.70000 +1.70	35.70	33.44	33.44	26,125
13 Mar 23	34.00000 -1.20	34.75	32.77	33.00	26,186
10 Mar 23	35.20000 +0.32	35.88	33.98	34.70	18,748
09 Mar 23	34.88000 -1.15	35.75	34.02	35.42	62,746
08 Mar 23	36.03000 +5.05	36.99	32.24	32.24	165,202
07 Mar 23	30.98000 +1.23	31.00	29.47	29.70	111,804
06 Mar 23	29.75000 +1.56	30.98	28.50	28.50	49,226
03 Mar 23	28.19000 +0.19	28.51	27.75	27.95	51,580
02 Mar 23	28.00000 +0.70	28.00	27.15	27.31	25,919
01 Mar 23	27.30000 +0.80	27.30	26.59	26.59	28,471
28 Feb 23	26.50000 +1.28	26.50	24.76	25.03	11,470
27 Feb 23	25.22000 -0.87	26.07	25.22	26.00	10,476
24 Feb 23	26.09000 +0.13	26.15	25.56	25.80	2,285
23 Feb 23	25.96000 +0.32	25.97	25.68	25.68	6,175
22 Feb 23	25.64000 +0.14	25.84	25.31	25.31	4,264
21 Feb 23	25.50000 +0.48	25.50	24.40	24.76	21,425
17 Feb 23	25.02000 -1.57	26.51	25.02	26.51	21,153
16 Feb 23	26.59000 -0.41	27.00	26.54	26.95	15,438
15 Feb 23	27.00000 +0.25	27.18	26.71	26.71	17,562
14 Feb 23	26.75000 +0.40	26.81	26.20	26.20	23,447
13 Feb 23	26.35000 +0.45	26.50	25.80	26.08	39,756
10 Feb 23	25.90000 -0.55	26.94	25.75	26.94	17,762
09 Feb 23	26.45000 +0.45	27.13	25.72	25.72	46,274
08 Feb 23	26.00000 +0.85	26.00	25.04	25.04	9,504
07 Feb 23	25.15000 +0.27	25.27	24.53	24.98	5,495
06 Feb 23	24.88000 -0.68	26.00	24.88	26.00	10,671
03 Feb 23	25.56000 +0.20	26.00	25.56	25.57	7,610
02 Feb 23	25.36000 +0.36	25.49	24.89	24.98	13,832
01 Feb 23	25.00000 +0.50	25.00	24.38	24.46	16,982
31 Jan 23	24.50000 +0.25	24.50	24.29	24.49	4,439
30 Jan 23	24.25000 +0.58	25.00	23.65	23.65	11,585
27 Jan 23	23.67000 -0.64	24.60	23.45	24.11	9,676
26 Jan 23	24.31000 -0.37	25.00	24.31	24.85	15,587
25 Jan 23	24.68000 +0.18	24.87	24.40	24.84	8,761
24 Jan 23	24.50000 +0.39	24.50	23.94	23.94	5,625
23 Jan 23	24.11000 +0.12	24.54	22.94	22.95	9,537
20 Jan 23	23.99000 +0.56	24.00	22.92	23.01	7,535
19 Jan 23	23.43000 +0.61	23.43	22.81	22.82	5,500
18 Jan 23	22.82000 -1.60	24.36	22.82	24.36	7,492
17 Jan 23	24.42000 +0.52	24.42	23.25	23.92	21,392
16 Jan 23	23.90000 +0.40	24.00	23.55	23.55	9,955
13 Jan 23	23.50000 +0.30	23.70	22.98	23.00	13,183
12 Jan 23	23.20000 +0.20	23.20	22.92	23.00	21,061
11 Jan 23	23.00000 +0.00	23.45	22.80	23.00	32,896
10 Jan 23	23.00000 +0.75	23.22	22.32	22.43	25,679
09 Jan 23	22.25000 +1.56	22.58	20.72	20.72	17,551
06 Jan 23	20.69000 +0.86	20.69	20.00	20.10	14,012
05 Jan 23	19.83000 -0.16	19.91	19.79	19.90	13,258
04 Jan 23	19.99000 +0.22	20.01	19.77	19.97	18,033
03 Jan 23	19.77000 -0.35	20.40	19.77	20.39	13,754
30 Dec 22	20.12000 -0.27	20.24	20.00	20.02	5,914
29 Dec 22	20.39000 +0.20	20.39	20.00	20.19	5,457
28 Dec 22	20.19000 -0.30	20.39	20.19	20.39	4,648
23 Dec 22	20.49000 +0.09	20.57	20.24	20.24	4,697
22 Dec 22	20.40000 +0.67	20.45	19.35	19.57	27,755
21 Dec 22	19.73000 +0.56	20.07	19.13	19.21	7,418
20 Dec 22	19.17000 +0.45	19.17	18.50	18.52	13,293
19 Dec 22	18.72000 -0.18	19.10	18.43	18.91	6,112
16 Dec 22	18.90000 +0.30	18.99	18.40	18.60	18,285
15 Dec 22	18.60000 -0.61	19.15	18.00	19.15	44,874
14 Dec 22	19.21000 -0.02	19.36	19.00	19.16	19,100
13 Dec 22	19.23000 -0.92	20.02	19.12	20.02	20,313
12 Dec 22	20.15000 -0.70	20.80	20.15	20.80	13,148
09 Dec 22	20.85000 -0.55	21.19	20.70	21.17	3,838
08 Dec 22	21.40000 -0.23	21.60	21.33	21.60	2,591
07 Dec 22	21.63000 -0.17	21.90	21.63	21.90	2,700
06 Dec 22	21.80000 -0.20	22.05	21.77	22.00	7,436
05 Dec 22	22.00000 +0.18	22.04	21.80	22.00	7,436
02 Dec 22	21.82000 +0.02	21.85	21.70	21.80	10,666
01 Dec 22	21.80000 +0.00	21.90	21.72	21.80	7,325
30 Nov 22	21.80000 +0.00	21.81	21.68	21.80	13,732
29 Nov 22	21.80000 -0.30	22.24	21.77	22.24	6,590
28 Nov 22	22.10000 +0.60	22.24	21.50	21.50	11,413
25 Nov 22	21.50000 -0.20	21.70	21.30	21.70	3,468
24 Nov 22	21.70000 -0.29	22.00	21.42	21.98	9,165
23 Nov 22	21.99000 +0.21	21.99	21.71	21.79	4,289
22 Nov 22	21.78000 +0.18	21.78	21.49	21.51	36,278
21 Nov 22	21.60000 -0.17	21.80	21.20	21.77	6,646
18 Nov 22	21.77000 +0.12	21.90	21.68	21.68	5,390
17 Nov 22	21.65000 -0.09	21.75	21.59	21.73	3,938
16 Nov 22	21.74000 +0.25	21.74	21.30	21.30	4,743
15 Nov 22	21.49000 +0.24	21.75	21.25	21.68	36,884
14 Nov 22	21.25000 -0.55	21.98	21.25	21.98	15,846
11 Nov 22	21.80000 +0.28	21.85	21.55	21.55	5,987
10 Nov 22	21.52000 +0.30	21.77	21.32	21.77	5,290
09 Nov 22	21.22000 +0.02	21.41	20.00	21.00	48,118
08 Nov 22	21.20000 -0.51	21.75	20.75	21.75	13,022
07 Nov 22	21.71000 -0.03	21.93	21.60	21.76	17,602
04 Nov 22	21.74000 +0.49	21.74	21.20	21.46	15,960
03 Nov 22	21.25000 +0.77	21.47	20.51	20.86	26,173
02 Nov 22	20.48000 +0.00	20.50	20.25	20.50	17,632
01 Nov 22	20.48000 +0.33	21.20	20.02	20.02	12,234
31 Oct 22	20.15000 +0.40	21.10	19.75	19.76	32,390
28 Oct 22	19.75000 +2.55	19.99	18.30	18.30	69,652
27 Oct 22	17.20000 +0.10	17.37	17.05	17.20	4,974
26 Oct 22	17.10000 +0.00	17.20	16.80	16.80	9,110
25 Oct 22	17.10000 -0.02	17.20	17.05	17.05	2,174
24 Oct 22	17.12000 -0.05	17.19	17.09	17.15	4,236
21 Oct 22	17.17000 -0.13	17.40	17.14	17.40	4,525
20 Oct 22	17.30000 -0.10	17.40	17.30	17.37	894
19 Oct 22	17.40000 +0.39	17.40	17.00	17.19	7,843
18 Oct 22	17.01000 +0.11	17.35	16.95	17.17	1,745
17 Oct 22	16.90000 +0.22	16.90	16.60	16.70	4,487
14 Oct 22	16.68000 +0.20	16.69	16.47	16.47	2,130
13 Oct 22	16.48000 +0.03	16.48	16.00	16.41	4,910
12 Oct 22	16.45000 -0.48	16.89	16.36	16.89	1,878
11 Oct 22	16.93000 -0.47	17.35	16.93	17.33	5,639
07 Oct 22	17.40000 +0.08	17.50	17.35	17.35	824
06 Oct 22	17.32000 +0.22	17.51	17.08	17.09	17,798
05 Oct 22	17.10000 -0.23	17.13	16.51	16.51	3,202
04 Oct 22	17.33000 +0.83	17.33	16.49	16.50	9,265
03 Oct 22	16.50000 +0.40	16.50	16.19	16.19	2,039
30 Sep 22	16.10000 +0.40	16.17	15.45	15.45	1,877
29 Sep 22	15.70000 -0.15	15.70	15.37	15.45	4,279
28 Sep 22	15.85000 +0.39	15.85	14.89	15.59	5,644
27 Sep 22	15.46000 -0.04	15.74	15.46	15.55	9,020
26 Sep 22	15.50000 -1.14	16.37	15.50	16.30	14,122
23 Sep 22	16.64000 +0.24	16.88	16.27	16.39	14,225
22 Sep 22	16.40000 -0.05	16.91	16.36	16.65	7,000
21 Sep 22	16.45000 +0.12	16.55	16.33	16.45	3,925
20 Sep 22	16.33000 -0.10	16.44	16.33	16.44	1,646
19 Sep 22	16.43000 -0.37	16.66	16.40	16.61	2,186
16 Sep 22	16.80000 +0.20	17.00	16.43	16.45	3,971
15 Sep 22	16.60000 -0.09	16.69	16.51	16.52	7,823
14 Sep 22	16.69000 +0.34	16.70	16.32	16.32	3,635
13 Sep 22	16.35000 -0.31	16.62	16.28	16.62	3,805
12 Sep 22	16.66000 -0.19	17.47	16.47	17.47	4,366
09 Sep 22	16.85000 +0.24	16.98	16.65	16.98	2,740
08 Sep 22	16.61000 -0.72	17.35	16.35	17.35	12,797
07 Sep 22	17.33000 +0.18	17.48	17.10	17.20	5,290
06 Sep 22	17.15000 -0.60	17.49	17.02	17.49	1,683
02 Sep 22	17.75000 +0.65	17.75	17.11	17.11	13,813
01 Sep 22	17.10000 -0.50	17.75	17.10	17.75	13,076
31 Aug 22	17.60000 -0.08	17.60	17.11	17.50	2,895
30 Aug 22	17.68000 +0.42	17.68	17.12	17.35	4,131
29 Aug 22	17.26000 -0.31	18.04	17.20	18.04	3,809
26 Aug 22	17.57000 +0.45	17.57	17.34	17.34	752
25 Aug 22	17.12000 +0.02	17.98	17.10	17.98	6,391
24 Aug 22	17.10000 -0.15	17.25	17.10	17.25	3,137
23 Aug 22	17.25000 +0.26	17.25	17.20	17.25	1,558
22 Aug 22	16.99000 -0.71	17.46	16.50	17.46	5,791
19 Aug 22	17.70000 -0.35	18.04	17.59	18.00	21,082
18 Aug 22	18.05000 -0.40	18.50	18.05	18.10	5,311
17 Aug 22	18.45000 +0.45	18.50	18.05	18.11	10,245
16 Aug 22	18.00000 +0.01	18.18	17.93	17.99	11,962
15 Aug 22	17.99000 +0.74	18.00	16.75	17.22	6,368
12 Aug 22	17.25000 +0.00	17.31	16.90	17.25	6,021
11 Aug 22	17.25000 -0.02	17.25	17.00	17.25	3,987
10 Aug 22	17.27000 +0.26	17.27	16.66	16.94	9,537
09 Aug 22	17.01000 -0.09	17.59	17.01	17.41	6,236
08 Aug 22	17.10000 +0.60	17.10	16.80	16.80	6,572
05 Aug 22	16.50000 +0.21	16.60	16.29	16.29	3,016
04 Aug 22	16.29000 +0.13	16.29	15.92	16.28	7,527
03 Aug 22	16.16000 +2.11	16.40	14.98	14.98	25,478
02 Aug 22	14.05000 +0.05	14.37	13.80	14.05	110,027
29 Jul 22	14.00000 +0.00	14.05	13.98	14.04	13,252
28 Jul 22	14.00000 -0.05	14.05	13.95	14.05	12,072
27 Jul 22	14.05000 +0.05	14.05	13.95	14.01	20,627
26 Jul 22	14.00000 -0.35	14.26	13.96	14.25	13,778
25 Jul 22	14.35000 +0.27	14.42	14.24	14.24	37,807
22 Jul 22	14.08000 +0.18	14.08	13.97	14.01	8,202
21 Jul 22	13.90000 +0.05	14.04	13.89	13.95	22,970
20 Jul 22	13.85000 -0.05	14.00	13.85	13.85	8,624
19 Jul 22	13.90000 -0.07	14.01	13.90	14.01	2,876
18 Jul 22	13.97000 -0.03	14.08	13.97	14.08	8,503
15 Jul 22	14.00000 -0.10	14.10	13.83	14.00	2,952
14 Jul 22	14.10000 -0.35	14.55	14.10	14.55	21,483
13 Jul 22	14.45000 -0.44	14.87	14.45	14.87	45,788
12 Jul 22	14.89000 -0.27	15.00	14.89	15.00	2,722
11 Jul 22	15.16000 -0.44	15.64	15.16	15.64	4,185
08 Jul 22	15.60000 -0.17	15.80	15.60	15.80	1,145
07 Jul 22	15.77000 -0.21	16.02	15.77	16.02	3,454
06 Jul 22	15.98000 -0.36	16.15	15.85	16.15	2,132
05 Jul 22	16.34000 +0.04	16.69	15.90	15.90	10,024
04 Jul 22	16.30000 +0.82	16.30	15.49	15.49	6,508
30 Jun 22	15.48000 +0.29	15.48	15.03	15.30	6,523
29 Jun 22	15.19000 +0.34	15.19	14.71	14.84	3,350
28 Jun 22	14.85000 -0.15	15.07	14.85	15.06	2,874
27 Jun 22	15.00000 +0.06	15.02	14.90	14.90	2,319
24 Jun 22	14.94000 +0.14	14.95	14.82	14.82	5,862
23 Jun 22	14.80000 -0.45	15.20	14.80	15.20	12,260
22 Jun 22	15.25000 -0.22	15.34	15.22	15.32	1,250
21 Jun 22	15.47000 +0.22	15.47	15.42	15.47	1,190
20 Jun 22	15.25000 +0.11	15.25	15.12	15.12	1,224
17 Jun 22	15.14000 +0.13	15.14	15.13	15.13	862
16 Jun 22	15.01000 -0.35	15.10	15.00	15.01	13,656
15 Jun 22	15.36000 -0.14	15.60	15.00	15.60	16,031
14 Jun 22	15.50000 -0.20	15.66	15.45	15.66	2,083
13 Jun 22	15.70000 -0.10	15.78	15.01	15.78	13,478
10 Jun 22	15.80000 -0.65	16.16	15.75	16.15	5,789
09 Jun 22	16.45000 -0.05	16.45	16.00	16.00	5,895
08 Jun 22	16.50000 -0.50	16.91	16.20	16.91	8,854
07 Jun 22	17.00000 +0.05	17.18	16.58	17.18	7,643
06 Jun 22	16.95000 -0.05	17.05	16.85	16.91	10,440
03 Jun 22	17.00000 -0.45	17.47	16.97	17.47	11,276
02 Jun 22	17.45000 +0.54	17.73	16.87	16.87	31,955
01 Jun 22	16.91000 +0.51	17.00	16.41	16.49	11,980
31 May 22	16.40000 +0.50	16.40	15.95	15.97	6,791
30 May 22	15.90000 +0.30	15.90	15.60	15.70	7,342
27 May 22	15.60000 +0.08	15.69	15.50	15.69	7,767
26 May 22	15.52000 +0.02	15.61	15.46	15.46	4,661
25 May 22	15.50000 +0.21	15.52	15.00	15.00	2,657
24 May 22	15.29000 +0.34	15.29	14.72	14.72	9,438
20 May 22	14.95000 +0.23	15.05	14.90	15.04	1,200
19 May 22	14.72000 -0.18	14.90	14.72	14.90	300
18 May 22	14.90000 -0.10	15.00	14.90	14.90	4,620
17 May 22	15.00000 +0.13	15.01	14.92	14.96	4,353
16 May 22	14.87000 +0.36	14.99	14.50	14.98	7,168
13 May 22	14.51000 +0.42	14.77	14.45	14.45	1,681
12 May 22	14.09000 -0.44	14.49	13.50	14.48	17,123
11 May 22	14.53000 +0.27	14.65	13.63	13.63	5,400
10 May 22	14.26000 -0.62	14.75	14.10	14.17	4,571
09 May 22	14.88000 -0.42	15.34	14.51	15.34	3,405
06 May 22	15.30000 -0.10	15.46	14.60	15.35	11,585
05 May 22	15.40000 +0.10	15.48	14.82	15.23	11,331
04 May 22	15.30000 +1.05	15.30	14.25	14.28	15,515
03 May 22	14.25000 +0.24	14.27	14.10	14.10	8,452
02 May 22	14.01000 +1.29	14.25	13.59	13.59	33,868
29 Apr 22	12.72000 +0.33	12.77	12.26	12.40	53,008
28 Apr 22	12.39000 +0.15	12.44	12.31	12.37	12,468
27 Apr 22	12.24000 +0.04	12.30	12.20	12.30	3,256
26 Apr 22	12.20000 -0.61	12.90	12.20	12.90	3,488
25 Apr 22	12.81000 -0.19	12.81	12.67	12.80	4,354
22 Apr 22	13.00000 -0.75	13.74	13.00	13.74	7,911
21 Apr 22	13.75000 -0.10	13.83	13.61	13.80	3,763
20 Apr 22	13.85000 -0.03	13.95	13.81	13.83	6,457
19 Apr 22	13.88000 +0.02	13.89	13.77	13.77	6,325
18 Apr 22	13.86000 +0.11	13.86	13.76	13.84	6,941
14 Apr 22	13.75000 +0.37	13.75	13.33	13.38	10,949
13 Apr 22	13.38000 +0.40	13.49	13.20	13.24	12,983
12 Apr 22	12.98000 -0.11	13.23	12.98	13.03	30,155
11 Apr 22	13.09000 +0.09	13.09	12.67	12.67	8,411
08 Apr 22	13.00000 +0.35	13.01	12.67	12.67	3,070
06 Apr 22	12.65000 -0.28	13.00	12.46	13.00	3,021
05 Apr 22	12.93000 -0.18	13.15	12.92	13.00	4,758
04 Apr 22	13.11000 +0.40	13.12	12.87	12.87	8,541
01 Apr 22	12.71000 +0.14	12.75	12.29	12.53	19,052
31 Mar 22	12.57000 +0.57	12.57	12.00	12.00	12,985
30 Mar 22	12.00000 +0.07	12.10	11.92	11.92	5,025
29 Mar 22	11.93000 +0.13	12.48	11.81	12.48	15,901
28 Mar 22	11.80000 -0.01	11.80	11.60	11.72	14,886
25 Mar 22	11.81000 -0.03	11.92	11.70	11.75	9,080
24 Mar 22	11.84000 -0.11	11.92	11.80	11.92	2,780
23 Mar 22	11.95000 -0.05	12.00	11.95	12.00	2,472
22 Mar 22	12.00000 +0.10	12.04	11.87	11.87	7,121
21 Mar 22	11.90000 +0.36	11.91	11.57	11.57	14,427
18 Mar 22	11.54000 -0.21	11.79	10.75	11.76	8,962
17 Mar 22	11.75000 +0.21	11.90	11.75	11.80	3,641
16 Mar 22	11.54000 -0.10	11.75	11.41	11.60	9,000
15 Mar 22	11.64000 -0.11	11.72	11.58	11.72	6,400
14 Mar 22	11.75000 -0.34	11.94	11.71	11.94	7,559
11 Mar 22	12.09000 +0.18	12.10	11.85	11.86	5,300
10 Mar 22	11.91000 -0.09	12.00	11.90	11.91	3,975
09 Mar 22	12.00000 -0.04	12.00	11.97	12.00	1,440
08 Mar 22	12.04000 -0.25	12.04	12.00	12.01	24,900
07 Mar 22	12.29000 -0.01	12.29	12.28	12.28	350
04 Mar 22	12.30000 +0.20	12.30	11.95	12.01	6,800
03 Mar 22	12.10000 -0.17	12.16	12.02	12.16	2,755
02 Mar 22	12.27000 -0.13	12.40	12.27	12.40	700
01 Mar 22	12.40000 +0.15	12.48	12.40	12.48	3,523
28 Feb 22	12.25000 +0.01	12.48	11.97	12.48	1,868
25 Feb 22	12.24000 +0.68	12.24	11.75	11.75	2,403
24 Feb 22	11.56000 -0.19	11.68	11.50	11.64	3,812
23 Feb 22	11.75000 -0.30	12.38	11.75	11.90	8,005
22 Feb 22	12.05000 -0.52	12.53	11.86	12.53	9,189
18 Feb 22	12.57000 -0.12	12.69	12.57	12.69	301
16 Feb 22	12.69000 +0.00	12.89	12.65	12.88	2,030
15 Feb 22	12.69000 -0.06	12.86	12.69	12.86	3,002
14 Feb 22	12.75000 -0.19	12.90	12.64	12.90	2,235
11 Feb 22	12.94000 +0.04	12.94	12.68	12.68	1,911
10 Feb 22	12.90000 -0.01	12.93	12.90	12.93	1,176
09 Feb 22	12.91000 -0.07	12.96	12.87	12.95	797
08 Feb 22	12.98000 +0.07	13.08	12.91	12.91	1,231
07 Feb 22	12.91000 -0.18	13.06	12.90	13.06	4,366
04 Feb 22	13.09000 -0.01	13.31	13.08	13.11	7,940
03 Feb 22	13.10000 +0.31	13.10	12.90	12.90	2,822
02 Feb 22	12.79000 -0.06	12.80	12.57	12.80	7,164
01 Feb 22	12.85000 +0.56	13.00	12.29	12.29	22,400
31 Jan 22	12.29000 +0.09	12.29	12.20	12.20	4,691
28 Jan 22	12.20000 +0.00	12.20	12.20	12.20	325
27 Jan 22	12.20000 -0.09	12.28	12.20	12.27	667
26 Jan 22	12.29000 +0.34	12.29	12.20	12.20	251
25 Jan 22	11.95000 +0.05	11.97	11.82	11.90	3,471
24 Jan 22	11.90000 -0.28	12.10	11.80	12.10	11,880
21 Jan 22	12.18000 -0.13	12.42	12.10	12.42	9,120
20 Jan 22	12.31000 +0.30	12.40	12.00	12.05	5,093
19 Jan 22	12.01000 -0.19	12.17	12.01	12.11	5,531
18 Jan 22	12.20000 +0.20	12.20	11.95	11.95	8,406
17 Jan 22	12.00000 +0.20	12.13	11.80	11.80	12,894
14 Jan 22	11.80000 -0.15	11.90	11.79	11.85	3,498
13 Jan 22	11.95000 -0.04	11.99	11.90	11.90	2,126
12 Jan 22	11.99000 +0.00	11.99	11.94	11.95	1,356
11 Jan 22	11.99000 +0.04	11.99	11.85	11.90	1,045
10 Jan 22	11.95000 -0.05	11.96	11.80	11.80	7,632
07 Jan 22	12.00000 -0.20	12.24	12.00	12.00	2,760
06 Jan 22	12.20000 -0.01	12.24	12.16	12.23	1,160
05 Jan 22	12.21000 -0.03	12.24	12.00	12.20	1,943
04 Jan 22	12.24000 +0.25	12.24	11.91	11.91	3,512
31 Dec 21	11.99000 +0.09	12.00	11.99	11.99	4,802
30 Dec 21	11.90000 -0.07	12.00	11.90	12.00	6,760
29 Dec 21	11.97000 +0.21	12.00	11.75	12.00	3,406
24 Dec 21	11.76000 -0.16	11.85	11.76	11.85	1,882
23 Dec 21	11.92000 +0.11	11.92	11.80	11.83	1,700
22 Dec 21	11.81000 -0.05	11.88	11.80	11.88	1,800
21 Dec 21	11.86000 +0.06	12.15	11.85	11.85	4,899
20 Dec 21	11.80000 +0.15	11.80	11.59	11.64	6,550
17 Dec 21	11.65000 -0.13	11.70	11.65	11.70	1,038
16 Dec 21	11.78000 +0.18	11.78	11.60	11.60	3,500
15 Dec 21	11.60000 -0.04	11.84	11.58	11.84	1,950
14 Dec 21	11.64000 +0.02	11.65	11.64	11.65	900
13 Dec 21	11.62000 -0.08	11.79	11.62	11.79	224
10 Dec 21	11.70000 +0.10	11.70	11.41	11.65	3,500
09 Dec 21	11.60000 +0.10	11.65	11.60	11.65	200
08 Dec 21	11.50000 -0.17	11.85	11.50	11.85	3,548
06 Dec 21	11.67000 +0.03	11.93	11.67	11.93	312
03 Dec 21	11.64000 +0.24	11.64	11.49	11.49	600
02 Dec 21	11.40000 -0.10	11.40	11.40	11.40	101
01 Dec 21	11.50000 +0.30	11.50	11.21	11.25	620
30 Nov 21	11.20000 +0.00	11.25	11.20	11.23	9,662
29 Nov 21	11.20000 +0.15	11.25	11.11	11.11	2,015
26 Nov 21	11.05000 -0.47	11.46	11.00	11.45	6,930
25 Nov 21	11.52000 +0.00	11.59	11.52	11.59	1,527
24 Nov 21	11.52000 -0.08	11.58	11.47	11.47	2,629
23 Nov 21	11.60000 -0.01	11.64	11.49	11.55	2,381
22 Nov 21	11.61000 -0.09	11.71	11.55	11.55	2,624
19 Nov 21	11.70000 +0.04	11.79	11.45	11.79	7,050
18 Nov 21	11.66000 -0.13	11.80	11.64	11.65	8,550
17 Nov 21	11.79000 +0.44	11.85	11.52	11.78	5,064
16 Nov 21	11.35000 -0.15	11.50	11.25	11.50	1,680
15 Nov 21	11.50000 -0.11	11.63	11.42	11.55	1,030
12 Nov 21	11.61000 -0.08	11.73	11.61	11.61	1,055
11 Nov 21	11.69000 +0.54	11.69	11.16	11.30	2,300
10 Nov 21	11.15000 +0.06	11.15	11.00	11.08	2,703
09 Nov 21	11.09000 +0.19	11.09	10.82	10.83	4,628
08 Nov 21	10.90000 -0.10	11.00	10.72	11.00	11,868
05 Nov 21	11.00000 -0.25	11.15	10.95	11.14	15,114
04 Nov 21	11.25000 +0.06	11.25	11.18	11.20	10,300
03 Nov 21	11.19000 -0.08	11.30	10.97	11.30	13,303
02 Nov 21	11.27000 -0.41	11.68	11.16	11.68	14,090
01 Nov 21	11.68000 +0.28	11.68	11.37	11.37	10,975
29 Oct 21	11.40000 +0.10	11.40	11.21	11.37	1,404
28 Oct 21	11.30000 -0.07	11.52	10.98	11.38	19,371
27 Oct 21	11.37000 -0.28	11.65	11.29	11.65	4,452
26 Oct 21	11.65000 -0.24	11.94	11.65	11.94	9,200
25 Oct 21	11.89000 +0.19	11.94	11.81	11.94	6,102
22 Oct 21	11.70000 +0.39	11.94	11.60	11.94	18,945
21 Oct 21	11.31000 +0.06	11.33	11.15	11.29	44,273
20 Oct 21	11.25000 +0.05	11.35	11.10	11.20	6,025
19 Oct 21	11.20000 -0.04	11.25	11.11	11.11	10,238
18 Oct 21	11.24000 +0.34	11.32	10.96	11.32	4,950
15 Oct 21	10.90000 -0.05	11.13	10.90	11.00	14,312
14 Oct 21	10.95000 +0.07	11.00	10.86	10.90	3,413
13 Oct 21	10.88000 +0.00	10.88	10.82	10.85	710
12 Oct 21	10.88000 +0.03	10.88	10.80	10.87	6,721
08 Oct 21	10.85000 -0.02	10.87	10.77	10.86	2,100
07 Oct 21	10.87000 +0.00	10.87	10.80	10.82	900
06 Oct 21	10.87000 +0.01	10.87	10.80	10.82	8,892
05 Oct 21	10.86000 -0.02	10.88	10.85	10.87	2,900
04 Oct 21	10.88000 -0.12	10.88	10.88	10.88	204
01 Oct 21	11.00000 +0.20	11.00	10.80	10.81	4,100
30 Sep 21	10.80000 -0.09	10.80	10.80	10.80	100
29 Sep 21	10.89000 +0.04	10.90	10.85	10.85	3,400
28 Sep 21	10.85000 -0.10	10.85	10.85	10.85	100
27 Sep 21	10.95000 +0.19	10.95	10.85	10.85	2,402
24 Sep 21	10.76000 -0.15	10.95	10.76	10.91	3,443
23 Sep 21	10.91000 -0.04	10.98	10.91	10.95	2,927
22 Sep 21	10.95000 -0.05	11.04	10.93	11.04	4,900
21 Sep 21	11.00000 +0.09	11.13	10.93	11.00	10,800
20 Sep 21	10.91000 -0.37	11.30	10.91	11.25	4,011
17 Sep 21	11.28000 -0.17	11.74	11.25	11.74	5,650
16 Sep 21	11.45000 +0.10	11.49	11.44	11.44	4,243
15 Sep 21	11.35000 -0.18	11.50	11.30	11.50	4,078
14 Sep 21	11.53000 +0.01	11.55	11.53	11.55	242
13 Sep 21	11.52000 -0.10	11.52	11.50	11.51	3,614
10 Sep 21	11.62000 -0.19	11.90	11.62	11.81	5,709
09 Sep 21	11.81000 -0.16	11.92	11.75	11.92	2,310
08 Sep 21	11.97000 -0.11	12.14	11.91	12.13	3,270
07 Sep 21	12.08000 +0.00	12.15	12.00	12.15	2,010
03 Sep 21	12.08000 +0.06	12.08	12.00	12.05	5,472
02 Sep 21	12.02000 -0.07	12.08	12.02	12.08	600
01 Sep 21	12.09000 -0.06	12.25	12.08	12.15	7,484
31 Aug 21	12.15000 +0.08	12.15	12.02	12.02	924
30 Aug 21	12.07000 -0.11	12.14	12.07	12.14	1,020
27 Aug 21	12.18000 +0.07	12.25	12.10	12.20	2,700
26 Aug 21	12.11000 -0.14	12.31	12.11	12.25	14,168
25 Aug 21	12.25000 +0.53	12.25	11.90	11.95	12,020
24 Aug 21	11.72000 -0.16	11.88	11.67	11.88	3,567
23 Aug 21	11.88000 -0.14	12.15	11.70	12.15	7,337
20 Aug 21	12.02000 -0.02	12.04	11.89	12.04	1,883
19 Aug 21	12.04000 -0.15	12.18	11.96	12.09	55,176
18 Aug 21	12.19000 +0.44	12.19	11.41	11.41	44,479
17 Aug 21	11.75000 -0.10	11.75	11.64	11.70	8,140
16 Aug 21	11.85000 +0.20	11.89	11.49	11.63	11,983
13 Aug 21	11.65000 +0.40	11.65	10.71	10.71	19,259
12 Aug 21	11.25000 +0.55	11.35	11.00	11.00	8,750
11 Aug 21	10.70000 -0.05	11.00	10.70	10.85	9,539
10 Aug 21	10.75000 +0.35	10.75	10.50	10.50	29,613
09 Aug 21	10.40000 +0.02	10.58	10.31	10.40	4,977
06 Aug 21	10.38000 +0.03	10.58	10.38	10.58	3,510
05 Aug 21	10.35000 -0.05	10.45	10.25	10.45	17,855
04 Aug 21	10.40000 +0.05	10.45	10.35	10.36	1,925
03 Aug 21	10.35000 +0.05	10.58	10.30	10.58	5,151
30 Jul 21	10.30000 -0.20	10.50	10.30	10.50	6,930
29 Jul 21	10.50000 -0.10	10.60	10.50	10.58	7,100
28 Jul 21	10.60000 +0.02	10.60	10.55	10.55	7,545
27 Jul 21	10.58000 -0.17	10.66	10.58	10.65	3,560
23 Jul 21	10.75000 +0.76	10.95	10.36	10.36	16,380
22 Jul 21	9.99000 -0.01	10.00	9.98	10.00	18,974
21 Jul 21	10.00000 +0.00	10.08	10.00	10.08	760
20 Jul 21	10.00000 -0.01	10.20	9.95	10.20	3,657
19 Jul 21	10.01000 -0.38	10.35	10.00	10.35	17,733
16 Jul 21	10.39000 -0.23	10.60	10.35	10.60	13,639
15 Jul 21	10.62000 +0.00	10.62	10.53	10.55	1,158
14 Jul 21	10.62000 -0.18	11.00	10.62	11.00	2,555
13 Jul 21	10.80000 +0.00	10.86	10.70	10.76	1,100
12 Jul 21	10.80000 -0.20	11.00	10.61	11.00	4,784
09 Jul 21	11.00000 +0.00	11.15	11.00	11.15	2,322
08 Jul 21	11.00000 +0.29	11.00	10.50	10.52	4,663
07 Jul 21	10.71000 -0.19	10.88	10.71	10.71	3,262
06 Jul 21	10.90000 -0.37	11.12	10.70	11.12	10,350
05 Jul 21	11.27000 -0.13	11.45	11.27	11.45	600
02 Jul 21	11.40000 -0.05	11.55	11.01	11.54	3,831
30 Jun 21	11.45000 +0.50	11.55	11.00	11.00	14,136
29 Jun 21	10.95000 +0.25	11.00	10.81	10.95	9,861
28 Jun 21	10.70000 +0.43	10.99	10.22	10.22	8,681
25 Jun 21	10.27000 +0.07	10.27	10.20	10.21	2,690
24 Jun 21	10.20000 +0.05	10.25	10.15	10.15	2,906
23 Jun 21	10.15000 +0.12	10.15	10.00	10.00	4,100
22 Jun 21	10.03000 +0.23	10.03	9.80	9.82	8,564
21 Jun 21	9.80000 -0.30	10.10	9.75	10.06	10,416
18 Jun 21	10.10000 +0.09	10.20	10.00	10.00	4,367
17 Jun 21	10.01000 -0.24	10.05	9.95	10.00	12,041
16 Jun 21	10.25000 +0.11	10.25	10.00	10.02	3,207
15 Jun 21	10.14000 -0.08	10.14	10.00	10.05	1,040
14 Jun 21	10.22000 +0.02	10.29	10.18	10.20	1,620
11 Jun 21	10.20000 +0.20	10.20	10.05	10.09	2,387
10 Jun 21	10.00000 -0.20	10.21	10.00	10.15	7,250
09 Jun 21	10.20000 +0.26	10.20	10.14	10.20	4,646
08 Jun 21	9.94000 -0.16	9.94	9.94	9.94	201
07 Jun 21	10.10000 +0.05	10.10	9.89	9.89	9,141
04 Jun 21	10.05000 -0.22	10.15	10.05	10.15	2,901
03 Jun 21	10.27000 +0.27	10.39	10.05	10.05	3,242
02 Jun 21	10.00000 -0.08	10.20	9.99	10.03	11,045
01 Jun 21	10.08000 +0.45	10.08	9.71	9.75	3,168
31 May 21	9.63000 -0.12	9.81	9.61	9.81	3,419
28 May 21	9.75000 -0.08	9.85	9.55	9.80	10,470
27 May 21	9.83000 -0.13	9.97	9.70	9.90	19,762
26 May 21	9.96000 -0.04	10.00	9.95	10.00	3,901
25 May 21	10.00000 -0.13	10.13	9.98	10.07	4,485
21 May 21	10.13000 -0.02	10.19	10.06	10.15	960
20 May 21	10.15000 +0.14	10.15	10.00	10.00	1,177
19 May 21	10.01000 -0.19	10.17	9.95	10.13	11,020
18 May 21	10.20000 -0.01	10.28	10.13	10.20	8,574
17 May 21	10.21000 -0.07	10.28	10.18	10.18	1,650
14 May 21	10.28000 -0.02	10.35	10.20	10.30	9,038
13 May 21	10.30000 -0.25	10.60	10.25	10.60	14,200
12 May 21	10.55000 +0.15	10.55	10.28	10.40	10,100
11 May 21	10.40000 -0.20	10.57	10.30	10.57	3,980
10 May 21	10.60000 -0.28	10.80	10.50	10.80	5,382
07 May 21	10.88000 +0.03	10.95	10.88	10.90	4,317
06 May 21	10.85000 -0.09	11.00	10.84	10.95	6,360
05 May 21	10.94000 -0.06	10.96	10.89	10.96	3,701
04 May 21	11.00000 -0.10	11.14	10.89	11.01	6,183
03 May 21	11.10000 +0.02	11.16	11.08	11.14	10,554
30 Apr 21	11.08000 -0.02	11.15	10.95	10.95	7,511
29 Apr 21	11.10000 +0.17	11.10	10.89	10.89	6,619
28 Apr 21	10.93000 -0.07	11.02	10.85	10.99	6,780
27 Apr 21	11.00000 +0.00	11.00	10.90	11.00	5,039
26 Apr 21	11.00000 +0.00	11.00	10.93	11.00	3,045
23 Apr 21	11.00000 -0.08	11.09	10.65	11.00	17,210
22 Apr 21	11.08000 +0.08	11.08	10.90	11.00	6,921
21 Apr 21	11.00000 +0.04	11.04	10.90	10.90	3,020
20 Apr 21	10.96000 -0.05	11.09	10.90	10.96	7,131
19 Apr 21	11.01000 -0.35	11.42	11.00	11.40	9,378
16 Apr 21	11.36000 -0.39	11.70	11.25	11.42	10,903
15 Apr 21	11.75000 +0.48	11.75	11.45	11.45	15,034
14 Apr 21	11.27000 +0.17	11.35	11.10	11.12	66,174
13 Apr 21	11.10000 +0.35	11.10	10.62	10.62	12,637
12 Apr 21	10.75000 +0.05	10.80	10.68	10.80	4,060
09 Apr 21	10.70000 +0.22	10.80	10.40	10.40	11,539
08 Apr 21	10.47500 +0.11	10.53	10.38	10.49	18,751
07 Apr 21	10.37000 +0.10	10.41	10.25	10.26	12,890
06 Apr 21	10.27000 +0.06	10.30	10.22	10.22	5,883
05 Apr 21	10.21000 -0.14	10.31	10.15	10.31	21,084
01 Apr 21	10.35000 +0.34	10.35	9.81	9.82	22,294
31 Mar 21	10.01000 +0.25	10.28	9.76	9.76	25,545
30 Mar 21	9.76000 +0.01	9.90	9.70	9.76	7,223
29 Mar 21	9.75000 -0.05	9.95	9.66	9.67	6,507
26 Mar 21	9.80000 +0.27	9.97	9.59	9.59	10,363
25 Mar 21	9.53000 +0.10	9.60	9.43	9.43	7,891
24 Mar 21	9.43000 -0.07	9.60	9.43	9.51	22,550
23 Mar 21	9.50000 -0.15	9.78	9.50	9.78	7,201
22 Mar 21	9.65000 +0.11	9.75	9.60	9.61	3,920
19 Mar 21	9.54000 -0.21	9.93	9.51	9.75	16,420
18 Mar 21	9.75000 +0.16	9.99	9.45	9.55	10,723
17 Mar 21	9.59000 +0.08	9.76	9.47	9.50	11,840
16 Mar 21	9.51000 -0.23	9.67	9.45	9.62	13,432
15 Mar 21	9.74000 +0.03	9.85	9.61	9.70	19,420
12 Mar 21	9.71000 +0.31	10.00	9.10	9.30	34,301
11 Mar 21	9.40000 -0.35	10.14	9.40	9.86	32,097
10 Mar 21	9.75000 +0.01	10.10	9.60	10.00	31,760
09 Mar 21	9.74000 -0.11	10.26	9.70	9.70	61,909
08 Mar 21	9.85000 +0.44	10.00	9.41	9.41	33,064
05 Mar 21	9.41000 +0.16	9.58	9.11	9.11	19,801
04 Mar 21	9.25000 +0.02	9.34	9.16	9.16	5,840
03 Mar 21	9.23000 -0.13	9.42	9.00	9.02	9,657
02 Mar 21	9.36000 +0.40	9.36	9.00	9.03	4,380
01 Mar 21	8.96000 -0.03	9.13	8.89	9.03	15,180
26 Feb 21	8.99000 -0.01	9.02	8.41	9.00	17,197
25 Feb 21	9.00000 -0.25	9.25	9.00	9.25	17,295
24 Feb 21	9.25000 -0.21	9.69	9.24	9.68	9,912
23 Feb 21	9.46000 -0.05	9.71	9.43	9.59	32,460
22 Feb 21	9.51000 +0.05	9.62	9.40	9.50	11,279
19 Feb 21	9.46500 +0.03	9.52	9.32	9.32	2,100
18 Feb 21	9.43000 +0.01	9.52	9.38	9.51	9,957
17 Feb 21	9.42000 +0.23	9.49	9.22	9.26	9,745
16 Feb 21	9.19000 +0.08	9.30	9.10	9.19	5,730
12 Feb 21	9.11000 +0.05	9.30	9.01	9.06	17,876
11 Feb 21	9.06000 -0.34	9.50	9.00	9.44	16,140
10 Feb 21	9.40000 -0.18	9.60	9.37	9.60	18,168
09 Feb 21	9.58000 +0.28	9.70	9.20	9.22	9,161
08 Feb 21	9.30000 -0.39	9.69	9.05	9.69	31,143
05 Feb 21	9.69000 +0.01	9.70	9.60	9.68	7,269
04 Feb 21	9.68000 +0.19	9.70	9.55	9.65	3,920
03 Feb 21	9.49000 -0.06	9.68	9.27	9.68	11,955
02 Feb 21	9.55000 -0.14	9.70	9.55	9.68	6,060
01 Feb 21	9.69000 +0.49	9.69	9.13	9.15	5,500
29 Jan 21	9.20000 -0.31	9.65	8.99	9.54	14,593
28 Jan 21	9.51000 -0.16	9.75	9.50	9.67	8,581
27 Jan 21	9.67000 -0.08	9.75	9.60	9.70	20,514
26 Jan 21	9.75000 -0.01	9.85	9.75	9.84	11,530
25 Jan 21	9.76000 +0.08	9.98	9.50	9.98	13,348
22 Jan 21	9.68000 -0.63	10.19	9.68	9.92	25,183
21 Jan 21	10.31000 +0.38	10.40	9.88	9.88	23,172
20 Jan 21	9.93000 +0.13	10.00	9.84	9.84	24,534
19 Jan 21	9.80000 +0.14	9.84	9.65	9.65	21,650
18 Jan 21	9.66000 -0.03	9.70	9.55	9.69	3,878
15 Jan 21	9.69000 +0.10	9.70	9.55	9.60	16,123
14 Jan 21	9.59000 +0.04	9.70	9.45	9.70	18,441
13 Jan 21	9.55000 -0.24	9.85	9.45	9.85	34,750
12 Jan 21	9.79000 +0.32	9.85	9.50	9.50	39,146
11 Jan 21	9.47000 +0.65	9.50	8.82	8.94	58,726
08 Jan 21	8.82000 +0.41	8.95	8.60	8.70	77,618
07 Jan 21	8.41000 -0.05	8.59	8.35	8.44	24,462
06 Jan 21	8.46000 -0.09	8.75	8.46	8.47	17,850
05 Jan 21	8.55000 +0.10	8.60	8.37	8.46	9,765
04 Jan 21	8.45000 -0.02	8.66	8.30	8.32	24,848
31 Dec 20	8.47000 +0.16	8.50	8.41	8.50	2,050
30 Dec 20	8.31000 +0.00	8.45	8.26	8.30	4,425
29 Dec 20	8.31000 +0.17	8.31	8.10	8.12	14,285
24 Dec 20	8.14000 +0.14	8.20	8.14	8.16	1,215
23 Dec 20	8.00000 +0.14	8.06	7.66	7.94	13,404
22 Dec 20	7.86000 +0.20	7.88	7.65	7.65	2,500
21 Dec 20	7.66000 -0.15	8.19	7.65	8.19	17,650
18 Dec 20	7.81000 -0.10	7.91	7.61	7.91	24,726
17 Dec 20	7.91000 -0.09	8.00	7.91	7.95	5,500
16 Dec 20	8.00000 -0.12	8.12	7.98	8.11	22,283
15 Dec 20	8.12000 -0.03	8.25	8.10	8.16	18,820
14 Dec 20	8.15000 +0.12	8.36	8.01	8.03	12,697
11 Dec 20	8.03000 -0.52	8.55	8.03	8.55	20,338
10 Dec 20	8.55000 +0.49	8.75	8.05	8.06	16,704
09 Dec 20	8.06000 -0.09	8.11	8.01	8.10	5,900
08 Dec 20	8.15000 -0.10	8.25	8.10	8.15	83,937
07 Dec 20	8.25000 +0.10	8.25	8.15	8.16	6,562
04 Dec 20	8.15000 +0.31	8.16	7.85	7.85	31,141
03 Dec 20	7.84000 +0.23	7.93	7.68	7.68	15,181
02 Dec 20	7.61000 +0.28	7.71	7.32	7.48	16,257
01 Dec 20	7.33000 +0.03	7.40	7.33	7.40	2,035
30 Nov 20	7.30000 -0.16	7.45	7.02	7.03	11,507
27 Nov 20	7.46000 +0.41	7.50	7.19	7.19	16,825
26 Nov 20	7.05000 +0.22	7.05	6.82	6.91	13,905
25 Nov 20	6.83000 -0.07	7.10	6.82	6.97	29,225
24 Nov 20	6.90000 -0.08	7.63	6.82	7.63	34,843
23 Nov 20	6.98000 +0.80	6.98	6.19	6.29	27,952
20 Nov 20	6.18000 +0.08	6.18	6.09	6.17	71,809
19 Nov 20	6.10000 -0.08	6.11	6.08	6.10	25,105
18 Nov 20	6.18000 +0.08	6.18	6.08	6.14	20,700
17 Nov 20	6.10000 -0.13	6.21	6.01	6.15	33,090
16 Nov 20	6.23000 +0.02	6.25	6.09	6.25	32,245
13 Nov 20	6.21000 +0.09	6.25	6.14	6.25	3,400
12 Nov 20	6.12000 -0.04	6.25	6.10	6.10	19,432
11 Nov 20	6.16000 +0.04	6.16	6.10	6.14	27,050
10 Nov 20	6.12000 -0.09	6.16	6.10	6.15	19,060
09 Nov 20	6.21000 +0.44	6.25	5.81	5.81	17,426
06 Nov 20	5.77000 +0.02	5.84	5.72	5.84	1,701
05 Nov 20	5.75000 -0.05	5.81	5.75	5.80	29,622
04 Nov 20	5.80000 +0.05	5.85	5.75	5.85	6,243
03 Nov 20	5.75000 +0.03	5.88	5.71	5.88	22,196
02 Nov 20	5.72000 -0.03	5.88	5.72	5.88	8,400
30 Oct 20	5.75000 +0.00	5.75	5.65	5.65	22,183
29 Oct 20	5.75000 -0.05	5.81	5.66	5.81	53,772
28 Oct 20	5.80000 -0.10	5.88	5.76	5.85	3,751
27 Oct 20	5.90000 +0.00	5.93	5.78	5.92	21,114
26 Oct 20	5.90000 +0.00	5.91	5.85	5.91	15,803
23 Oct 20	5.90000 +0.14	6.01	5.79	5.80	21,592
22 Oct 20	5.76000 +0.00	5.76	5.75	5.76	14,950
21 Oct 20	5.76000 +0.00	5.76	5.75	5.75	12,050
20 Oct 20	5.76000 +0.00	5.76	5.75	5.75	140,933
19 Oct 20	5.76000 +0.00	6.08	5.75	6.08	6,451
16 Oct 20	5.76000 -0.09	5.80	5.59	5.80	21,500
15 Oct 20	5.85000 +0.05	5.85	5.75	5.78	2,944
14 Oct 20	5.80000 +0.00	5.80	5.80	5.80	1,100
13 Oct 20	5.80000 -0.08	5.90	5.78	5.90	7,635
09 Oct 20	5.88000 -0.02	5.90	5.88	5.90	9,200
08 Oct 20	5.90000 -0.04	5.90	5.85	5.90	10,470
07 Oct 20	5.94000 -0.06	6.00	5.94	6.00	10,660
06 Oct 20	6.00000 +0.06	6.01	5.95	5.95	1,300
05 Oct 20	5.94000 -0.11	6.06	5.94	6.01	6,221
02 Oct 20	6.05000 +0.02	6.05	5.95	6.05	2,697
01 Oct 20	6.03000 +0.04	6.03	5.99	5.99	4,600
30 Sep 20	5.99000 -0.01	6.00	5.99	6.00	3,230
29 Sep 20	6.00000 +0.00	6.00	5.92	5.95	4,815
28 Sep 20	6.00000 +0.07	6.10	6.00	6.10	3,600
25 Sep 20	5.93000 -0.04	6.00	5.93	6.00	6,415
24 Sep 20	5.97000 +0.06	5.98	5.97	5.97	3,000
23 Sep 20	5.91000 -0.11	6.00	5.82	6.00	2,750
22 Sep 20	6.02000 +0.02	6.05	6.00	6.05	1,435
21 Sep 20	6.00000 +0.00	6.01	6.00	6.00	1,200
18 Sep 20	6.00000 -0.01	6.05	5.91	6.01	20,210
17 Sep 20	6.01000 -0.04	6.04	6.01	6.04	11,990
16 Sep 20	6.05000 +0.00	6.05	6.05	6.05	4,500
15 Sep 20	6.05000 +0.01	6.05	6.04	6.04	742
14 Sep 20	6.04000 +0.03	6.07	5.95	6.03	15,185
10 Sep 20	6.01000 -0.05	6.15	6.01	6.15	10,634
09 Sep 20	6.06000 -0.09	6.06	6.06	6.06	1,600
08 Sep 20	6.15000 +0.10	6.15	6.05	6.14	1,005
04 Sep 20	6.05000 -0.04	6.10	6.05	6.10	3,100
03 Sep 20	6.09000 -0.01	6.15	6.09	6.15	2,360
02 Sep 20	6.10000 +0.04	6.10	6.10	6.10	2,500
01 Sep 20	6.06000 -0.14	6.15	6.06	6.15	3,200
31 Aug 20	6.20000 +0.05	6.20	6.15	6.15	2,320
28 Aug 20	6.15000 +0.05	6.15	6.10	6.12	7,973
27 Aug 20	6.10000 -0.05	6.35	6.06	6.20	6,200
26 Aug 20	6.15000 -0.20	6.45	6.15	6.40	9,200
25 Aug 20	6.35000 -0.15	6.49	6.20	6.49	4,994
24 Aug 20	6.50000 +0.00	6.50	6.45	6.50	5,572
21 Aug 20	6.50000 -0.16	6.61	6.50	6.61	21,200
20 Aug 20	6.65500 +0.04	6.69	6.65	6.67	16,380
19 Aug 20	6.62000 -0.06	6.68	6.60	6.68	1,605
18 Aug 20	6.68000 -0.02	6.70	6.68	6.70	200
17 Aug 20	6.70000 +0.05	6.73	6.70	6.73	200
14 Aug 20	6.65000 -0.05	6.75	6.65	6.70	3,965
13 Aug 20	6.70000 +0.10	6.70	6.69	6.70	510
12 Aug 20	6.60000 -0.06	6.63	6.60	6.63	700
11 Aug 20	6.66000 +0.00	6.66	6.65	6.65	800
10 Aug 20	6.66000 +0.01	6.66	6.65	6.65	400
07 Aug 20	6.65000 -0.07	6.68	6.57	6.68	4,365
06 Aug 20	6.72000 +0.04	6.72	6.68	6.68	200
05 Aug 20	6.68000 -0.03	6.75	6.68	6.75	1,755
04 Aug 20	6.71000 -0.04	6.77	6.52	6.52	3,542
31 Jul 20	6.75000 +0.00	6.75	6.74	6.74	1,800
30 Jul 20	6.75000 +0.00	6.75	6.68	6.68	500
29 Jul 20	6.75000 +0.00	6.75	6.75	6.75	2,620
28 Jul 20	6.75000 +0.24	6.83	6.75	6.80	2,795
27 Jul 20	6.51000 -0.04	6.60	6.50	6.50	810
24 Jul 20	6.55000 +0.17	6.55	6.54	6.54	2,586
23 Jul 20	6.38000 -0.09	6.38	6.38	6.38	240
22 Jul 20	6.47000 -0.03	6.47	6.38	6.47	1,595
21 Jul 20	6.50000 -0.18	6.75	6.50	6.70	3,400
20 Jul 20	6.68000 -0.03	6.72	6.67	6.72	3,527
17 Jul 20	6.71000 +0.04	6.87	6.68	6.80	1,100
15 Jul 20	6.67000 -0.01	6.67	6.67	6.67	1,230
14 Jul 20	6.68000 +0.00	6.70	6.67	6.67	1,200
10 Jul 20	6.68000 -0.02	6.70	6.67	6.67	4,800
09 Jul 20	6.70000 +0.03	6.70	6.70	6.70	600
08 Jul 20	6.67000 +0.12	6.67	6.52	6.52	1,260
07 Jul 20	6.55000 -0.15	6.60	6.55	6.60	635
06 Jul 20	6.70000 -0.05	7.12	6.70	7.12	1,650
03 Jul 20	6.75000 +0.15	6.75	6.69	6.69	500
02 Jul 20	6.60000 +0.05	6.60	6.50	6.52	2,698
30 Jun 20	6.55000 +0.03	6.55	6.54	6.55	4,300
29 Jun 20	6.52000 +0.10	6.52	6.48	6.48	2,000
26 Jun 20	6.42000 +0.00	6.42	6.40	6.40	6,400
25 Jun 20	6.42000 +0.01	6.42	6.42	6.42	1,900
23 Jun 20	6.41000 -0.01	6.42	6.41	6.42	1,400
22 Jun 20	6.42000 +0.00	6.43	6.42	6.43	3,600
19 Jun 20	6.42000 +0.00	6.45	6.42	6.45	1,303
18 Jun 20	6.42000 +0.02	6.42	6.40	6.42	1,900
17 Jun 20	6.40000 +0.00	6.42	6.40	6.42	1,600
16 Jun 20	6.40000 +0.01	6.50	6.40	6.42	3,468
15 Jun 20	6.39000 -0.02	6.42	6.38	6.42	2,815
12 Jun 20	6.41000 -0.22	6.50	6.41	6.50	3,221
11 Jun 20	6.63000 +0.17	6.64	6.47	6.49	5,572
09 Jun 20	6.46000 +0.04	6.46	6.42	6.42	3,000
08 Jun 20	6.42000 +0.01	6.66	6.27	6.66	5,100
05 Jun 20	6.41000 +0.00	6.47	6.41	6.45	5,589
04 Jun 20	6.41000 -0.02	6.46	6.28	6.28	3,906
03 Jun 20	6.43000 -0.01	6.45	6.36	6.43	3,880
02 Jun 20	6.44000 +0.03	6.44	6.44	6.44	1,100
01 Jun 20	6.41000 +0.11	6.45	6.40	6.45	1,928
29 May 20	6.30000 -0.21	6.48	6.30	6.47	7,400
28 May 20	6.51000 +0.16	6.51	6.40	6.40	3,030
27 May 20	6.35000 +0.11	6.35	6.25	6.25	2,000
26 May 20	6.24000 +0.14	6.24	6.09	6.18	4,534
22 May 20	6.10000 +0.01	6.18	6.10	6.10	1,800
21 May 20	6.09000 -0.01	6.09	6.01	6.05	5,535
20 May 20	6.10000 +0.10	6.25	6.10	6.25	730
19 May 20	6.00000 -0.25	6.45	5.98	6.34	7,730
15 May 20	6.25000 +0.01	6.25	6.25	6.25	1,000
14 May 20	6.24000 +0.22	6.25	6.00	6.00	21,289
13 May 20	6.02000 +0.02	6.20	6.02	6.20	900
12 May 20	6.00000 -0.30	6.11	6.00	6.11	3,436
11 May 20	6.30000 +0.00	6.30	6.30	6.30	600
08 May 20	6.30000 -0.01	6.40	6.30	6.40	450
06 May 20	6.31000 +0.17	6.31	6.10	6.29	3,495
05 May 20	6.14000 +0.14	6.24	6.02	6.20	3,680
04 May 20	6.00000 -0.40	6.18	6.00	6.18	1,400
01 May 20	6.40000 +0.15	6.49	6.25	6.40	3,700
30 Apr 20	6.25000 +0.02	6.35	6.25	6.25	3,850
29 Apr 20	6.23000 +0.04	6.23	6.20	6.20	400
28 Apr 20	6.19000 +0.15	6.25	6.04	6.04	2,621
27 Apr 20	6.04000 -0.01	6.10	6.04	6.05	10,395
24 Apr 20	6.05000 +0.02	6.05	6.05	6.05	1,500
23 Apr 20	6.03000 -0.01	6.03	6.03	6.03	1,600
22 Apr 20	6.04000 -0.06	6.25	6.00	6.03	1,000
21 Apr 20	6.10000 +0.05	6.30	6.10	6.29	2,882
20 Apr 20	6.05000 +0.03	6.10	6.00	6.00	900
17 Apr 20	6.02000 +0.31	6.27	5.72	6.27	12,136
16 Apr 20	5.71000 +0.11	5.87	5.51	5.87	11,251
15 Apr 20	5.60000 -0.55	6.14	5.29	6.14	5,360
13 Apr 20	6.15000 -0.15	6.26	6.14	6.20	3,200
09 Apr 20	6.30000 +0.00	6.30	6.16	6.30	2,977
08 Apr 20	6.30000 -0.28	6.30	6.29	6.30	2,900
07 Apr 20	6.58000 +0.40	6.70	6.40	6.40	800
06 Apr 20	6.18000 +0.31	6.41	6.18	6.41	2,216
03 Apr 20	5.87000 -0.17	5.91	5.86	5.86	5,020
02 Apr 20	6.04000 -0.27	6.29	6.04	6.29	1,659
01 Apr 20	6.31000 -0.08	6.40	6.31	6.36	3,165
31 Mar 20	6.39000 +0.38	6.47	6.13	6.13	3,960
30 Mar 20	6.01000 +0.17	6.01	5.84	5.84	2,950
27 Mar 20	5.84000 +0.52	5.84	5.45	5.51	7,303
26 Mar 20	5.32000 +0.26	5.50	5.00	5.50	4,658
25 Mar 20	5.06000 +0.16	5.25	4.97	5.25	1,600
24 Mar 20	4.90000 +0.52	4.90	4.40	4.51	20,255
23 Mar 20	4.38000 -0.82	5.20	4.28	5.20	6,843
20 Mar 20	5.20000 +0.07	5.26	5.01	5.25	15,300
19 Mar 20	5.13000 +0.12	5.25	4.86	5.00	11,700
18 Mar 20	5.01000 -1.38	6.06	5.01	6.05	12,700
17 Mar 20	6.39000 +0.19	6.39	6.15	6.15	500
16 Mar 20	6.20000 +0.01	6.20	5.99	5.99	550
13 Mar 20	6.19000 +0.44	6.19	5.74	5.74	2,090
12 Mar 20	5.75000 -0.74	6.00	5.72	6.00	15,816
11 Mar 20	6.49000 -0.61	7.00	6.31	7.00	19,525
10 Mar 20	7.10000 +0.24	7.10	6.90	6.91	900
09 Mar 20	6.86000 -0.27	7.00	6.81	7.00	3,303
06 Mar 20	7.13000 +0.14	7.20	6.99	6.99	19,800
05 Mar 20	6.99000 -0.11	7.10	6.99	7.05	3,820
03 Mar 20	7.10000 -0.05	7.15	7.03	7.15	2,500
02 Mar 20	7.15000 +0.15	7.96	7.15	7.96	3,584
28 Feb 20	7.00000 +0.00	7.06	7.00	7.00	2,380
27 Feb 20	7.00000 -0.12	7.07	7.00	7.07	700
26 Feb 20	7.12000 +0.01	7.25	7.00	7.00	4,466
25 Feb 20	7.11000 -0.09	7.20	7.05	7.05	2,532
24 Feb 20	7.20000 +0.00	7.20	7.10	7.19	4,845
21 Feb 20	7.20000 -0.05	7.24	7.19	7.24	1,080
20 Feb 20	7.25000 +0.05	7.25	7.22	7.22	400
19 Feb 20	7.20000 +0.09	7.20	7.03	7.20	13,830
18 Feb 20	7.11000 -0.07	7.20	6.92	6.92	2,980
14 Feb 20	7.18000 -0.01	7.23	7.18	7.19	3,734
13 Feb 20	7.19000 +0.01	7.19	7.17	7.17	1,325
12 Feb 20	7.18000 +0.06	7.18	7.17	7.18	2,065
11 Feb 20	7.12000 -0.11	7.12	7.12	7.12	500
10 Feb 20	7.23000 +0.04	7.23	7.07	7.07	7,952
07 Feb 20	7.19000 +0.07	7.20	7.09	7.09	6,979
06 Feb 20	7.12000 +0.00	7.12	7.02	7.06	3,312
05 Feb 20	7.12000 +0.00	7.24	7.12	7.19	3,300
04 Feb 20	7.12000 +0.05	7.25	7.10	7.13	6,500
03 Feb 20	7.07000 -0.21	7.29	6.83	7.16	12,410
31 Jan 20	7.28000 -0.20	7.48	7.27	7.48	5,500
30 Jan 20	7.48000 +0.13	7.48	7.41	7.41	500
29 Jan 20	7.35000 -0.11	7.57	7.35	7.50	9,563
28 Jan 20	7.46000 +0.16	7.46	7.32	7.33	545
27 Jan 20	7.30000 -0.09	7.50	7.30	7.50	4,800
24 Jan 20	7.39000 +0.00	7.39	7.39	7.39	108
22 Jan 20	7.39000 -0.01	7.40	7.34	7.40	1,450
21 Jan 20	7.40000 -0.13	7.58	7.40	7.58	1,987
20 Jan 20	7.53000 +0.03	7.53	7.45	7.47	6,381
17 Jan 20	7.50000 -0.01	7.50	7.50	7.50	310
16 Jan 20	7.51000 -0.05	7.51	7.51	7.51	982
15 Jan 20	7.56000 +0.01	7.56	7.50	7.55	5,300
14 Jan 20	7.55000 +0.00	7.55	7.55	7.55	1,100
13 Jan 20	7.55000 -0.02	7.98	7.55	7.98	1,132
10 Jan 20	7.57000 -0.03	7.63	7.57	7.61	3,990
09 Jan 20	7.60000 +0.00	7.60	7.60	7.60	3,200
08 Jan 20	7.60000 -0.06	7.60	7.60	7.60	5,400
07 Jan 20	7.65500 +0.01	7.77	7.65	7.77	1,600
06 Jan 20	7.65000 +0.04	7.76	7.64	7.76	1,585
03 Jan 20	7.61000 -0.09	7.70	7.61	7.70	3,941
02 Jan 20	7.70000 +0.02	7.70	7.67	7.67	3,617
31 Dec 19	7.68000 +0.00	7.68	7.68	7.68	434
30 Dec 19	7.68000 -0.02	7.68	7.68	7.68	1,350
27 Dec 19	7.70000 +0.01	7.70	7.69	7.69	1,100
24 Dec 19	7.69000 -0.01	7.69	7.68	7.68	800
23 Dec 19	7.70000 -0.19	7.70	7.53	7.53	3,668
20 Dec 19	7.89000 +0.13	7.95	7.88	7.88	600
19 Dec 19	7.76000 -0.04	7.80	7.76	7.80	1,677
18 Dec 19	7.80000 -0.10	7.80	7.80	7.80	2,930
17 Dec 19	7.90000 -0.09	7.90	7.90	7.90	1,700
16 Dec 19	7.99000 -0.01	7.99	7.83	7.83	1,020
13 Dec 19	8.00000 -0.04	8.10	8.00	8.01	9,064
12 Dec 19	8.04000 +0.14	8.04	7.99	7.99	2,402
11 Dec 19	7.90000 +0.02	7.90	7.80	7.80	1,595
10 Dec 19	7.88000 +0.08	7.88	7.87	7.87	2,290
09 Dec 19	7.80000 +0.00	7.80	7.80	7.80	238
06 Dec 19	7.80000 +0.06	7.80	7.80	7.80	500
05 Dec 19	7.74000 +0.11	7.74	7.74	7.74	1,361
04 Dec 19	7.63000 -0.05	7.75	7.63	7.70	1,600
29 Nov 19	7.68000 -0.12	7.77	7.68	7.77	500
28 Nov 19	7.80000 +0.14	7.88	7.72	7.88	2,100
26 Nov 19	7.66000 -0.34	7.66	7.65	7.65	3,101
25 Nov 19	8.00000 +0.12	8.00	7.90	7.97	4,775
22 Nov 19	7.88000 -0.12	8.00	7.88	8.00	3,300
21 Nov 19	8.00000 +0.12	8.00	7.71	7.82	653
19 Nov 19	7.88000 +0.17	7.88	7.87	7.87	200
18 Nov 19	7.71000 -0.26	7.71	7.71	7.71	266
15 Nov 19	7.97000 +0.06	7.97	7.90	7.90	265
14 Nov 19	7.91000 +0.03	7.91	7.78	7.82	600
13 Nov 19	7.88000 +0.13	7.88	7.71	7.71	1,200
12 Nov 19	7.75000 +0.07	7.75	7.75	7.75	1,100
11 Nov 19	7.68000 +0.00	7.80	7.68	7.80	500
08 Nov 19	7.68000 -0.27	7.95	7.68	7.95	3,200
07 Nov 19	7.95000 -0.05	8.05	7.80	8.05	4,641
01 Nov 19	8.00000 +0.05	8.00	7.67	7.67	3,208
31 Oct 19	7.95000 +0.08	8.00	7.88	7.88	1,100
30 Oct 19	7.87000 -0.05	7.87	7.87	7.87	1,000
29 Oct 19	7.92000 +0.02	8.00	7.80	7.80	7,480
28 Oct 19	7.90000 -0.20	8.05	7.90	8.01	12,202
25 Oct 19	8.10000 -0.07	8.10	8.00	8.10	28,500
22 Oct 19	8.17000 +0.00	8.17	8.17	8.17	1,950
21 Oct 19	8.17000 +0.10	8.17	8.17	8.17	200
18 Oct 19	8.07000 +0.21	8.07	8.00	8.00	500
17 Oct 19	7.86000 -0.09	8.00	7.85	8.00	4,071
16 Oct 19	7.95000 -0.11	7.95	7.95	7.95	100
15 Oct 19	8.06000 -0.15	8.21	8.06	8.21	1,625
11 Oct 19	8.21000 +0.25	8.21	8.09	8.09	200
09 Oct 19	7.96000 -0.04	7.96	7.96	7.96	100
08 Oct 19	8.00000 -0.05	8.05	8.00	8.05	350
07 Oct 19	8.05000 +0.13	8.05	7.80	7.82	2,800
04 Oct 19	7.92000 -0.28	8.11	7.86	8.11	2,061
03 Oct 19	8.20000 +0.06	8.20	8.09	8.10	1,200
02 Oct 19	8.14000 +0.04	8.14	8.12	8.12	341
01 Oct 19	8.10000 -0.15	8.11	8.10	8.11	1,500
30 Sep 19	8.25000 +0.01	8.25	8.24	8.24	2,842
27 Sep 19	8.24000 +0.06	8.24	8.24	8.24	700
26 Sep 19	8.18000 +0.03	8.24	8.18	8.18	1,018
24 Sep 19	8.15000 -0.10	8.15	8.15	8.15	800
23 Sep 19	8.25000 +0.02	8.25	8.20	8.20	8,101
20 Sep 19	8.23000 +0.03	8.23	8.22	8.22	600
19 Sep 19	8.20000 -0.04	8.20	8.10	8.15	1,000
18 Sep 19	8.24000 +0.06	8.25	8.24	8.25	800
17 Sep 19	8.18000 +0.00	8.25	8.18	8.20	5,700
13 Sep 19	8.18000 -0.07	8.25	8.18	8.18	4,439
12 Sep 19	8.25000 +0.05	8.25	8.20	8.20	552
11 Sep 19	8.20000 +0.10	8.20	8.15	8.15	1,250
10 Sep 19	8.10000 -0.05	8.10	8.02	8.02	1,646
09 Sep 19	8.15000 -0.10	8.15	8.15	8.15	1,300
06 Sep 19	8.25000 +0.01	8.25	8.20	8.20	900
05 Sep 19	8.24000 +0.11	8.25	8.18	8.18	650
04 Sep 19	8.13000 +0.02	8.13	8.13	8.13	400
03 Sep 19	8.11000 -0.14	8.22	8.11	8.22	400
30 Aug 19	8.25000 +0.15	8.39	8.20	8.39	2,800
29 Aug 19	8.10000 +0.08	8.10	8.02	8.02	4,501
28 Aug 19	8.02000 +0.16	8.02	7.87	7.87	3,400
27 Aug 19	7.86000 -0.15	8.00	7.86	8.00	1,194
26 Aug 19	8.01000 -0.02	8.03	8.00	8.01	3,370
23 Aug 19	8.03000 +0.04	8.05	7.99	8.00	500
22 Aug 19	7.99000 +0.01	7.99	7.84	7.86	4,050
21 Aug 19	7.98000 +0.14	7.98	7.80	7.84	17,089
20 Aug 19	7.84000 +0.15	7.85	7.69	7.69	2,963
19 Aug 19	7.69000 +0.01	7.69	7.63	7.63	800
16 Aug 19	7.68000 +0.01	7.85	7.67	7.74	7,475
15 Aug 19	7.67000 -0.32	8.01	7.55	8.01	6,081
14 Aug 19	7.99000 -0.82	8.71	7.90	8.71	3,100
13 Aug 19	8.81000 +0.06	8.81	8.72	8.81	2,921
12 Aug 19	8.75000 +0.03	8.90	8.75	8.90	3,413
09 Aug 19	8.72000 -0.18	8.84	8.72	8.73	3,100
08 Aug 19	8.90000 +0.00	8.90	8.90	8.90	1,000
07 Aug 19	8.90000 -0.06	8.92	8.90	8.90	2,200
06 Aug 19	8.96000 -0.04	9.00	8.81	9.00	3,990
02 Aug 19	9.00000 -0.10	9.07	9.00	9.01	3,544
01 Aug 19	9.10000 +0.02	9.10	9.02	9.02	700
31 Jul 19	9.08000 +0.00	9.08	9.08	9.08	1,300
30 Jul 19	9.08000 +0.07	9.10	9.00	9.10	3,200
29 Jul 19	9.01000 -0.35	9.16	9.00	9.16	10,475
26 Jul 19	9.36000 +0.41	9.36	8.95	9.00	15,700
25 Jul 19	8.95000 +0.00	8.95	8.78	8.78	6,416
24 Jul 19	8.95000 +0.65	8.95	8.36	8.36	4,324
23 Jul 19	8.30000 -0.05	8.30	8.26	8.26	300
22 Jul 19	8.35000 +0.07	8.35	8.33	8.33	200
19 Jul 19	8.28000 +0.03	8.35	8.28	8.32	1,100
18 Jul 19	8.25000 -0.10	8.35	8.22	8.35	2,171
16 Jul 19	8.35000 -0.05	8.35	8.22	8.22	1,189
15 Jul 19	8.40000 +0.09	8.40	8.21	8.21	3,824
12 Jul 19	8.31000 +0.04	8.31	8.24	8.24	3,284
11 Jul 19	8.27000 +0.03	8.33	8.20	8.20	1,439
10 Jul 19	8.24000 -0.05	8.29	8.24	8.28	2,379
09 Jul 19	8.29000 +0.30	8.30	7.99	7.99	13,369
08 Jul 19	7.99000 +0.00	7.99	7.99	7.99	200
05 Jul 19	7.99000 +0.19	7.99	7.87	7.87	3,150
04 Jul 19	7.80000 +0.05	7.80	7.80	7.80	100
03 Jul 19	7.75000 +0.00	7.75	7.75	7.75	400
02 Jul 19	7.75000 +0.00	7.75	7.75	7.75	219
28 Jun 19	7.75000 +0.00	7.75	7.75	7.75	5,500
26 Jun 19	7.75000 +0.05	7.75	7.72	7.72	2,942
25 Jun 19	7.70000 -0.05	7.70	7.62	7.69	1,500
24 Jun 19	7.75000 -0.11	7.80	7.75	7.80	221
21 Jun 19	7.86500 -0.13	7.95	7.85	7.90	22,300
20 Jun 19	7.99000 +0.01	7.99	7.90	7.90	600
19 Jun 19	7.98000 +0.08	7.99	7.90	7.99	3,300
18 Jun 19	7.90000 +0.05	7.91	7.90	7.90	1,120
17 Jun 19	7.85000 -0.05	7.90	7.85	7.89	7,900
14 Jun 19	7.90000 +0.00	7.90	7.77	7.80	4,850
13 Jun 19	7.90000 +0.10	7.90	7.90	7.90	300
12 Jun 19	7.80000 -0.01	7.81	7.80	7.81	1,700
11 Jun 19	7.81000 +0.13	7.81	7.60	7.60	278
10 Jun 19	7.68000 +0.00	7.68	7.67	7.68	1,413
07 Jun 19	7.68000 -0.22	7.77	7.66	7.73	2,470
05 Jun 19	7.90000 +0.00	7.98	7.90	7.90	1,400
04 Jun 19	7.90000 +0.02	7.90	7.90	7.90	100
03 Jun 19	7.88000 +0.00	7.89	7.88	7.89	1,821
31 May 19	7.88000 -0.08	8.00	7.88	7.96	2,650
30 May 19	7.96000 +0.00	7.96	7.72	7.72	3,742
29 May 19	7.96000 +0.00	7.97	7.96	7.97	2,400
28 May 19	7.96000 +0.06	7.96	7.96	7.96	2,092
27 May 19	7.90000 +0.05	7.91	7.89	7.89	6,720
24 May 19	7.85000 +0.05	7.86	7.80	7.80	11,900
23 May 19	7.80000 +0.00	7.80	7.80	7.80	1,318
22 May 19	7.80000 +0.01	7.80	7.79	7.79	1,300
21 May 19	7.79000 -0.01	7.80	7.75	7.80	2,000
17 May 19	7.80000 +0.10	7.80	7.79	7.80	2,100
16 May 19	7.70000 +0.05	7.80	7.65	7.65	1,700
15 May 19	7.65000 -0.19	7.73	7.59	7.62	2,084
14 May 19	7.84000 +0.05	7.85	7.80	7.81	7,500
13 May 19	7.79000 -0.06	7.79	7.75	7.76	3,126
10 May 19	7.85000 +0.10	7.85	7.75	7.75	23,300
09 May 19	7.75000 -0.06	7.81	7.75	7.81	11,139
08 May 19	7.81000 +0.05	7.89	7.77	7.77	2,725
07 May 19	7.76000 +0.06	7.89	7.75	7.89	19,160
06 May 19	7.70000 -0.10	7.93	7.70	7.93	9,758
03 May 19	7.80000 -0.04	7.94	7.67	7.67	11,458
02 May 19	7.84000 +0.34	7.84	7.42	7.51	8,150
01 May 19	7.50000 +0.24	7.50	7.39	7.39	3,097
30 Apr 19	7.26000 -0.24	7.27	7.18	7.18	20,793
29 Apr 19	7.50000 +0.00	7.64	7.49	7.50	5,056
26 Apr 19	7.50000 +0.50	7.50	7.20	7.20	172,300
25 Apr 19	7.00000 -0.11	7.10	7.00	7.03	12,400
23 Apr 19	7.11000 +0.01	7.12	7.05	7.07	2,000
22 Apr 19	7.10000 -0.01	7.10	7.08	7.10	1,750
18 Apr 19	7.11000 -0.06	7.16	7.11	7.16	250
17 Apr 19	7.17000 -0.04	7.21	7.17	7.21	3,000
16 Apr 19	7.21000 +0.00	7.21	7.21	7.21	110
15 Apr 19	7.21000 -0.05	7.21	7.21	7.21	570
12 Apr 19	7.26000 +0.06	7.26	7.20	7.20	1,885
11 Apr 19	7.20000 +0.08	7.20	7.05	7.06	2,100
10 Apr 19	7.12000 -0.13	7.25	7.12	7.25	1,200
08 Apr 19	7.25000 +0.00	7.25	7.20	7.20	750
05 Apr 19	7.25000 +0.16	7.25	7.09	7.09	2,170
04 Apr 19	7.09000 +0.01	7.09	7.00	7.01	800
03 Apr 19	7.08000 -0.02	7.10	7.08	7.10	1,500
02 Apr 19	7.10000 -0.05	7.15	7.10	7.15	1,400
01 Apr 19	7.15000 +0.02	7.20	7.15	7.20	2,700
29 Mar 19	7.13000 -0.02	7.22	7.13	7.15	2,849
28 Mar 19	7.15000 +0.00	7.15	7.13	7.15	2,100
27 Mar 19	7.15000 +0.05	7.15	7.05	7.14	4,900
26 Mar 19	7.10000 -0.10	7.15	7.10	7.15	623
25 Mar 19	7.20000 +0.07	7.20	7.01	7.01	1,120
22 Mar 19	7.13000 -0.08	7.30	7.00	7.30	9,125
21 Mar 19	7.21000 +0.27	7.21	6.94	6.94	9,225
20 Mar 19	6.94000 +0.19	6.94	6.75	6.75	2,075
19 Mar 19	6.75000 +0.00	6.75	6.72	6.72	2,625
18 Mar 19	6.75000 +0.05	6.75	6.60	6.60	6,450
15 Mar 19	6.70000 +0.10	6.70	6.69	6.69	900
13 Mar 19	6.60000 -0.10	6.60	6.60	6.60	2,000
12 Mar 19	6.70000 +0.00	6.70	6.70	6.70	3,000
08 Mar 19	6.70000 +0.24	6.75	6.50	6.50	3,100
07 Mar 19	6.46000 +0.13	6.46	6.45	6.46	700
06 Mar 19	6.33000 +0.05	6.53	6.33	6.40	507
05 Mar 19	6.28000 +0.12	6.29	6.17	6.17	3,500
04 Mar 19	6.16000 +0.02	6.16	6.16	6.16	1,450
01 Mar 19	6.14000 -0.17	6.31	6.14	6.31	6,045
28 Feb 19	6.31000 -0.23	6.31	6.28	6.28	450
27 Feb 19	6.54000 +0.14	6.54	6.39	6.40	1,800
26 Feb 19	6.40000 +0.10	6.40	6.35	6.35	700
25 Feb 19	6.30000 +0.00	6.35	6.30	6.35	495
22 Feb 19	6.30000 +0.08	6.30	6.17	6.22	954
21 Feb 19	6.22000 -0.08	6.32	6.22	6.32	2,225
20 Feb 19	6.30000 -0.06	6.36	6.30	6.36	2,000
19 Feb 19	6.36000 +0.06	6.40	6.35	6.35	1,700
15 Feb 19	6.30000 +0.03	6.37	6.30	6.37	1,600
14 Feb 19	6.27000 +0.00	6.39	6.27	6.39	1,684
13 Feb 19	6.27000 -0.04	6.38	6.27	6.27	600
12 Feb 19	6.31000 -0.09	6.39	6.31	6.39	551
11 Feb 19	6.40000 +0.24	6.40	6.20	6.30	4,620
08 Feb 19	6.16000 -0.14	6.20	6.16	6.20	800
07 Feb 19	6.30000 +0.24	6.30	6.06	6.06	2,390
06 Feb 19	6.06000 +0.05	6.06	6.00	6.00	4,100
05 Feb 19	6.01000 -0.06	6.02	6.00	6.02	5,079
04 Feb 19	6.07000 -0.10	6.15	6.01	6.06	919
01 Feb 19	6.17000 +0.15	6.17	6.01	6.03	1,050
29 Jan 19	6.02000 -0.08	6.02	6.02	6.02	225
28 Jan 19	6.10000 +0.00	6.23	6.00	6.23	1,400
25 Jan 19	6.10000 +0.08	6.10	6.10	6.10	1,300
24 Jan 19	6.02000 -0.02	6.05	6.02	6.02	2,430
22 Jan 19	6.04000 -0.14	6.04	6.02	6.02	601
21 Jan 19	6.18000 -0.10	6.18	6.09	6.09	644
18 Jan 19	6.28000 +0.18	6.29	6.15	6.15	2,345
17 Jan 19	6.10000 +0.00	6.10	6.10	6.10	600
16 Jan 19	6.10000 -0.12	6.22	6.00	6.22	2,619
15 Jan 19	6.22000 -0.16	6.39	6.22	6.39	741
14 Jan 19	6.38000 -0.02	6.38	6.27	6.27	493
11 Jan 19	6.40000 +0.36	6.42	6.21	6.24	5,975
10 Jan 19	6.04000 +0.04	6.09	6.00	6.00	3,200
09 Jan 19	6.00000 +0.14	6.00	5.90	5.90	800
08 Jan 19	5.86000 -0.04	5.90	5.85	5.85	3,100
07 Jan 19	5.90000 -0.01	5.92	5.90	5.90	7,100
04 Jan 19	5.91000 +0.01	6.31	5.91	5.95	8,500
03 Jan 19	5.90000 +0.07	5.90	5.85	5.85	1,300
02 Jan 19	5.83000 +0.13	5.83	5.75	5.75	2,450
31 Dec 18	5.70000 +0.07	5.71	5.70	5.70	400
28 Dec 18	5.63000 +0.09	5.63	5.62	5.62	900
27 Dec 18	5.54000 -0.47	5.80	5.54	5.80	5,885
21 Dec 18	6.01000 +0.16	6.09	5.97	5.98	8,159
20 Dec 18	5.85000 -0.15	6.00	5.85	6.00	6,200
19 Dec 18	6.00000 +0.25	6.01	5.93	5.98	1,378
18 Dec 18	5.75000 -0.25	6.14	5.71	6.00	13,612
17 Dec 18	6.00000 +0.04	6.00	5.86	5.86	5,456
14 Dec 18	5.96000 +0.03	6.15	5.96	5.99	1,485
13 Dec 18	5.93000 +0.09	5.93	5.85	5.85	1,500
12 Dec 18	5.84000 -0.03	6.00	5.84	6.00	1,000
10 Dec 18	5.87000 -0.10	5.95	5.74	5.74	924
07 Dec 18	5.97000 -0.03	6.07	5.96	6.06	4,475
06 Dec 18	6.00000 +0.21	6.00	5.85	5.85	2,877
05 Dec 18	5.79000 -0.16	6.06	5.79	6.06	1,506
04 Dec 18	5.95000 -0.07	6.08	5.92	6.08	4,352
03 Dec 18	6.02000 +0.12	6.08	5.80	5.88	5,933
30 Nov 18	5.90000 +0.14	5.90	5.77	5.90	1,174
29 Nov 18	5.76000 +0.32	5.85	5.40	5.44	6,078
28 Nov 18	5.44000 -0.06	5.57	5.35	5.57	6,230
27 Nov 18	5.50000 -0.20	5.64	5.50	5.64	4,230
26 Nov 18	5.70000 -0.07	5.75	5.70	5.75	1,838
23 Nov 18	5.77000 +0.05	5.82	5.72	5.80	8,406
22 Nov 18	5.72000 -0.03	5.72	5.72	5.72	450
21 Nov 18	5.75000 +0.02	5.76	5.73	5.74	2,550
20 Nov 18	5.73000 -0.08	5.75	5.73	5.75	2,580
19 Nov 18	5.81000 -0.06	5.85	5.73	5.74	4,801
16 Nov 18	5.87000 +0.11	5.87	5.73	5.73	12,103
15 Nov 18	5.76000 -0.08	5.84	5.76	5.84	1,820
14 Nov 18	5.84000 +0.04	5.85	5.80	5.80	5,235
13 Nov 18	5.80000 +0.05	5.80	5.78	5.78	1,915
12 Nov 18	5.75000 -0.05	5.87	5.75	5.87	600
09 Nov 18	5.80000 +0.00	5.80	5.79	5.79	1,100
08 Nov 18	5.80000 -0.01	5.92	5.73	5.77	10,952
07 Nov 18	5.81000 -0.07	5.89	5.77	5.89	7,430
06 Nov 18	5.88000 -0.02	5.89	5.88	5.89	3,695
05 Nov 18	5.90000 +0.01	5.92	5.90	5.90	6,067
02 Nov 18	5.89000 -0.03	5.93	5.89	5.93	5,750
01 Nov 18	5.92000 +0.00	5.98	5.90	5.92	7,700
31 Oct 18	5.92000 -0.04	5.96	5.92	5.96	6,300
30 Oct 18	5.96000 +0.02	6.00	5.95	6.00	1,500
29 Oct 18	5.94000 -0.07	5.99	5.94	5.99	3,766
26 Oct 18	6.01000 -0.08	6.18	6.01	6.10	4,707
25 Oct 18	6.09000 +0.07	6.20	5.98	5.98	6,245
24 Oct 18	6.02000 +0.02	6.02	6.01	6.01	400
23 Oct 18	6.00000 +0.03	6.00	5.97	5.97	400
22 Oct 18	5.97000 -0.03	6.00	5.97	6.00	400
19 Oct 18	6.00000 +0.00	6.02	6.00	6.02	700
17 Oct 18	6.00000 -0.10	6.09	5.85	6.09	16,815
16 Oct 18	6.10000 -0.02	6.12	6.10	6.12	800
15 Oct 18	6.12000 -0.03	6.17	6.12	6.16	3,855
12 Oct 18	6.15000 +0.05	6.35	6.10	6.10	2,620
11 Oct 18	6.10000 +0.00	6.29	6.06	6.10	1,016
10 Oct 18	6.10000 -0.05	6.10	6.10	6.10	650
09 Oct 18	6.15000 +0.16	6.15	6.10	6.10	1,760
05 Oct 18	5.99000 +0.04	6.16	5.97	6.16	1,300
04 Oct 18	5.95000 +0.10	5.95	5.90	5.90	2,635
03 Oct 18	5.85000 +0.00	5.85	5.80	5.84	3,022
02 Oct 18	5.85000 -0.12	6.00	5.84	5.99	3,600
01 Oct 18	5.97000 -0.18	6.12	5.97	6.11	4,022
28 Sep 18	6.15000 -0.18	6.25	6.15	6.25	2,700
27 Sep 18	6.33000 +0.03	6.33	6.33	6.33	121
26 Sep 18	6.30000 -0.05	6.35	6.30	6.35	1,000
25 Sep 18	6.35000 -0.13	6.37	6.35	6.37	852
24 Sep 18	6.48000 +0.14	6.48	6.25	6.26	7,274
21 Sep 18	6.34000 -0.01	6.37	6.25	6.37	10,800
20 Sep 18	6.35000 +0.05	6.35	6.35	6.35	700
19 Sep 18	6.30000 -0.01	6.31	6.26	6.31	4,600
18 Sep 18	6.31000 -0.06	6.43	6.25	6.43	28,000
17 Sep 18	6.37000 -0.08	6.45	6.37	6.41	1,553
14 Sep 18	6.45000 +0.04	6.53	6.44	6.44	1,714
13 Sep 18	6.41000 +0.01	6.51	6.41	6.51	400
12 Sep 18	6.40000 -0.09	6.59	6.40	6.59	2,625
11 Sep 18	6.49000 +0.04	6.49	6.48	6.48	965
07 Sep 18	6.45000 +0.00	6.50	6.45	6.48	3,887
06 Sep 18	6.45000 +0.00	6.50	6.30	6.50	2,320
05 Sep 18	6.45000 -0.19	6.58	6.45	6.58	2,450
04 Sep 18	6.64000 -0.01	6.64	6.58	6.61	1,100
31 Aug 18	6.65000 +0.13	6.65	6.56	6.56	2,846
30 Aug 18	6.52000 -0.18	6.70	6.52	6.65	3,167
29 Aug 18	6.70000 +0.28	6.70	6.44	6.47	7,560
28 Aug 18	6.42000 +0.10	6.45	6.30	6.30	2,725
27 Aug 18	6.32000 +0.02	6.33	6.31	6.33	5,401
24 Aug 18	6.30000 -0.02	6.30	5.90	6.25	111,550
23 Aug 18	6.32000 -0.23	6.53	6.30	6.53	11,000
22 Aug 18	6.55000 -0.06	6.60	6.55	6.60	1,800
21 Aug 18	6.61000 -0.13	6.73	6.56	6.73	3,856
20 Aug 18	6.74000 +0.03	6.75	6.52	6.52	4,170
17 Aug 18	6.71000 -0.14	6.79	6.71	6.72	16,694
16 Aug 18	6.85000 -0.07	6.92	6.85	6.92	3,550
15 Aug 18	6.92000 -0.18	6.95	6.91	6.92	5,978
14 Aug 18	7.10000 -0.10	7.17	7.05	7.17	4,830
13 Aug 18	7.20000 -0.08	7.22	7.19	7.19	1,714
10 Aug 18	7.28000 -0.03	7.35	7.23	7.35	2,750
09 Aug 18	7.31000 -0.01	7.33	7.18	7.33	3,650
08 Aug 18	7.32000 -0.15	7.40	7.20	7.40	102,401
07 Aug 18	7.47000 -0.01	7.47	7.45	7.45	207
03 Aug 18	7.48000 +0.08	7.69	7.48	7.69	2,144
02 Aug 18	7.40000 +0.22	7.40	7.30	7.30	2,478
31 Jul 18	7.18000 +0.13	7.18	7.00	7.00	7,200
30 Jul 18	7.05000 -0.45	7.40	6.94	7.40	14,150
27 Jul 18	7.50000 -0.25	7.85	7.48	7.85	15,200
26 Jul 18	7.75000 -0.80	8.17	7.75	8.17	6,855
25 Jul 18	8.55000 +0.06	8.55	8.48	8.48	1,700
24 Jul 18	8.49000 -0.02	8.54	8.44	8.54	1,050
23 Jul 18	8.51000 +0.14	8.51	8.41	8.41	653
20 Jul 18	8.37000 +0.17	8.60	8.21	8.21	3,600
19 Jul 18	8.20000 -0.03	8.20	8.20	8.20	200
18 Jul 18	8.23000 -0.02	8.23	8.18	8.18	800
17 Jul 18	8.25000 +0.10	8.25	8.17	8.18	900
16 Jul 18	8.15000 -0.06	8.20	8.15	8.15	1,550
13 Jul 18	8.21000 -0.08	8.29	8.17	8.29	1,700
12 Jul 18	8.29000 +0.03	8.29	8.26	8.28	1,100
11 Jul 18	8.26000 -0.03	8.27	8.26	8.27	300
10 Jul 18	8.29000 +0.00	8.29	8.29	8.29	1,000
09 Jul 18	8.29000 -0.20	8.39	8.26	8.35	1,890
06 Jul 18	8.49000 +0.00	8.51	8.32	8.49	1,800
05 Jul 18	8.49000 +0.36	8.49	8.18	8.20	3,248
04 Jul 18	8.13000 -0.17	8.33	8.13	8.32	5,399
03 Jul 18	8.30000 +0.00	8.39	8.14	8.25	2,680
29 Jun 18	8.30000 -0.14	8.44	8.30	8.44	2,700
28 Jun 18	8.44000 +0.00	8.51	8.44	8.51	1,970
27 Jun 18	8.44000 -0.61	9.00	8.44	9.00	11,855
26 Jun 18	9.05000 -0.02	9.20	9.04	9.10	2,400
25 Jun 18	9.07000 +0.04	9.07	9.07	9.07	1,017
22 Jun 18	9.03000 -0.25	9.30	9.03	9.26	8,970
21 Jun 18	9.28000 -0.02	9.46	9.20	9.21	3,500
20 Jun 18	9.30000 +0.10	9.50	9.20	9.24	9,860
19 Jun 18	9.20000 -0.30	9.27	9.20	9.26	600
18 Jun 18	9.50000 +0.11	9.50	9.38	9.40	3,000
15 Jun 18	9.39000 -0.01	9.40	9.39	9.39	500
14 Jun 18	9.40000 +0.21	9.40	9.15	9.17	5,300
13 Jun 18	9.19000 +0.00	9.19	9.19	9.19	375
12 Jun 18	9.19000 -0.06	9.22	9.19	9.22	1,400
11 Jun 18	9.25000 -0.02	9.35	9.25	9.35	4,981
08 Jun 18	9.27000 -0.11	9.34	9.26	9.32	5,400
07 Jun 18	9.38000 -0.16	9.60	9.38	9.51	2,155
06 Jun 18	9.54000 -0.06	9.60	9.54	9.60	700
05 Jun 18	9.60000 -0.06	9.60	9.60	9.60	100
04 Jun 18	9.66000 +0.00	9.66	9.60	9.66	2,100
01 Jun 18	9.66000 +0.05	9.66	9.60	9.60	1,600
31 May 18	9.61000 -0.34	9.90	9.61	9.90	1,350
30 May 18	9.95000 +0.19	9.95	9.80	9.80	600
29 May 18	9.76000 +0.11	9.77	9.65	9.70	5,485
28 May 18	9.65000 +0.00	9.65	9.65	9.65	400
25 May 18	9.65000 -0.04	9.69	9.50	9.69	4,300
24 May 18	9.69000 -0.22	9.96	9.50	9.96	9,300
23 May 18	9.91000 -0.29	9.91	9.91	9.91	544
22 May 18	10.20000 -0.12	10.24	10.15	10.15	2,800
18 May 18	10.32000 +0.12	10.33	10.17	10.17	11,600
17 May 18	10.20000 +0.46	10.20	9.98	9.98	4,450
16 May 18	9.74000 -0.16	9.90	9.74	9.89	11,409
15 May 18	9.90000 +0.16	9.90	9.80	9.80	900
14 May 18	9.74000 -0.03	9.77	9.70	9.77	1,200
11 May 18	9.77000 -0.23	10.05	9.76	10.05	8,300
10 May 18	10.00000 +0.25	10.00	9.75	9.75	5,600
09 May 18	9.75000 +0.00	9.75	9.67	9.67	400
08 May 18	9.75000 +0.03	9.75	9.72	9.72	5,300
07 May 18	9.72000 -0.03	9.72	9.70	9.70	2,200
04 May 18	9.75000 -0.09	9.75	9.66	9.66	1,375
03 May 18	9.84000 -0.03	9.84	9.78	9.78	1,330
02 May 18	9.87000 +0.00	9.87	9.85	9.85	2,600
01 May 18	9.87000 +0.00	9.87	9.35	9.35	4,552
30 Apr 18	9.87000 +0.15	9.87	9.54	9.69	5,027
26 Apr 18	9.72000 -0.03	9.80	9.70	9.79	1,500
25 Apr 18	9.75000 +0.02	9.75	9.75	9.75	514
24 Apr 18	9.73000 -0.02	9.80	9.73	9.75	600
23 Apr 18	9.75000 -0.12	9.85	9.75	9.76	766
20 Apr 18	9.87000 -0.03	9.87	9.86	9.86	801
19 Apr 18	9.90000 +0.52	9.90	9.50	9.50	1,106
18 Apr 18	9.38000 -0.40	9.42	9.38	9.42	500
16 Apr 18	9.78000 +0.03	9.90	9.78	9.89	1,100
13 Apr 18	9.75000 -0.14	9.85	9.75	9.85	2,000
12 Apr 18	9.89000 -0.01	9.90	9.77	9.85	1,500
11 Apr 18	9.90000 +0.33	9.90	9.64	9.65	1,900
10 Apr 18	9.57000 +0.07	9.57	9.50	9.50	1,175
09 Apr 18	9.50000 +0.01	9.50	9.39	9.40	4,900
06 Apr 18	9.49000 +0.15	9.49	9.40	9.40	500
05 Apr 18	9.34000 +0.04	9.40	9.30	9.30	2,250
03 Apr 18	9.30000 +0.15	9.36	9.26	9.29	4,435
02 Apr 18	9.15000 -0.10	9.26	9.08	9.16	2,642
29 Mar 18	9.25000 -0.04	9.30	9.25	9.25	2,000
28 Mar 18	9.29000 -0.01	9.29	9.25	9.25	1,679
27 Mar 18	9.30000 +0.05	9.30	9.25	9.30	12,300
23 Mar 18	9.25000 -0.03	9.30	9.25	9.29	7,995
22 Mar 18	9.28000 +0.03	9.28	9.25	9.25	1,408
20 Mar 18	9.25000 -0.01	9.25	9.25	9.25	5,750
19 Mar 18	9.26000 -0.07	9.30	9.26	9.30	485
16 Mar 18	9.33000 +0.08	9.34	9.33	9.34	1,500
15 Mar 18	9.25000 -0.20	9.29	9.25	9.29	32,600
13 Mar 18	9.45000 +0.15	9.50	9.35	9.35	2,900
12 Mar 18	9.30000 -0.10	9.41	9.30	9.41	967
09 Mar 18	9.40000 +0.15	9.40	9.25	9.25	5,900
08 Mar 18	9.25000 +0.00	9.25	9.25	9.25	100
07 Mar 18	9.25000 -0.15	9.49	9.25	9.41	1,660
06 Mar 18	9.40000 -0.12	9.56	9.40	9.47	1,636
05 Mar 18	9.52000 -0.04	9.52	9.52	9.52	501
02 Mar 18	9.56000 +0.06	9.56	9.50	9.50	1,650
01 Mar 18	9.50000 -0.10	9.56	9.50	9.56	1,000
28 Feb 18	9.60000 -0.09	9.69	9.60	9.66	1,634
27 Feb 18	9.69000 +0.00	9.69	9.64	9.64	200
26 Feb 18	9.69000 +0.12	9.69	9.57	9.57	10,413
22 Feb 18	9.57000 +0.00	9.58	9.49	9.49	1,082
21 Feb 18	9.57000 +0.08	9.59	9.50	9.50	1,450
20 Feb 18	9.49000 +0.13	9.93	9.26	9.93	3,500
16 Feb 18	9.36000 -0.04	9.41	9.36	9.41	755
15 Feb 18	9.40000 +0.00	9.45	9.21	9.41	2,725
14 Feb 18	9.40000 +0.00	9.45	9.40	9.40	3,553
13 Feb 18	9.40000 -0.10	9.45	9.40	9.45	5,525
12 Feb 18	9.50000 +0.21	9.50	9.39	9.39	2,815
09 Feb 18	9.29000 -0.11	9.29	9.26	9.29	3,790
08 Feb 18	9.40000 +0.05	9.40	9.31	9.32	2,105
06 Feb 18	9.35000 +0.14	9.35	9.21	9.21	3,800
05 Feb 18	9.21000 -0.24	9.22	9.21	9.22	3,999
02 Feb 18	9.45000 +0.10	9.60	9.21	9.28	4,019
01 Feb 18	9.35000 +0.08	9.35	9.21	9.21	1,500
31 Jan 18	9.27000 +0.08	9.28	9.19	9.19	1,800
30 Jan 18	9.19000 -0.06	9.19	9.19	9.19	733
29 Jan 18	9.25000 -0.02	9.30	9.22	9.30	1,000
26 Jan 18	9.27000 +0.08	9.29	9.19	9.29	1,450
25 Jan 18	9.19000 +0.04	9.20	9.15	9.15	2,511
24 Jan 18	9.15000 -0.15	9.25	9.15	9.25	11,571
23 Jan 18	9.30000 -0.10	9.39	9.15	9.20	3,300
22 Jan 18	9.40000 +0.16	9.40	9.24	9.24	3,200
19 Jan 18	9.24000 +0.04	9.25	9.15	9.16	2,300
18 Jan 18	9.20000 +0.00	9.20	9.20	9.20	199
17 Jan 18	9.20000 +0.00	9.25	9.20	9.20	930
16 Jan 18	9.20000 -0.11	9.27	9.20	9.27	927
15 Jan 18	9.31000 +0.08	9.40	9.31	9.35	3,060
12 Jan 18	9.23000 +0.00	9.23	9.20	9.20	1,700
11 Jan 18	9.23000 +0.03	9.23	9.16	9.20	3,000
10 Jan 18	9.20000 +0.05	9.20	9.16	9.16	5,150
09 Jan 18	9.15000 +0.00	9.20	9.15	9.20	4,703
08 Jan 18	9.15000 -0.05	9.20	9.15	9.20	2,518
05 Jan 18	9.20000 +0.00	9.20	9.03	9.16	5,200
04 Jan 18	9.20000 +0.00	9.20	9.16	9.20	7,725
03 Jan 18	9.20000 +0.10	9.20	9.05	9.11	8,032
02 Jan 18	9.10000 -0.06	9.15	9.10	9.14	2,763
29 Dec 17	9.16000 -0.08	9.23	9.16	9.23	1,000
28 Dec 17	9.24000 +0.01	9.24	9.22	9.22	400
27 Dec 17	9.23000 -0.01	9.25	9.23	9.23	1,200
22 Dec 17	9.24000 +0.09	9.24	9.23	9.23	1,100
21 Dec 17	9.15000 +0.00	9.20	8.92	9.14	7,160
20 Dec 17	9.15000 -0.12	9.28	9.15	9.28	13,747
19 Dec 17	9.27000 -0.04	9.47	9.25	9.47	10,242
18 Dec 17	9.31000 -0.01	9.49	9.31	9.45	582
15 Dec 17	9.32000 +0.05	9.35	9.28	9.28	1,075
14 Dec 17	9.27000 -0.18	9.32	9.27	9.32	500
13 Dec 17	9.45000 -0.05	9.45	9.45	9.45	200
12 Dec 17	9.50000 +0.00	9.51	9.50	9.50	1,300
11 Dec 17	9.50000 -0.10	9.65	9.45	9.55	8,854
08 Dec 17	9.60000 +0.09	9.76	9.54	9.55	3,600
07 Dec 17	9.51000 +0.01	9.51	9.51	9.51	100
06 Dec 17	9.50000 +0.01	9.50	9.45	9.45	300
05 Dec 17	9.49000 -0.11	9.50	9.48	9.50	4,831
04 Dec 17	9.60000 +0.10	9.60	9.45	9.50	3,415
01 Dec 17	9.50000 -0.09	9.56	9.49	9.56	3,200
30 Nov 17	9.59000 -0.16	9.70	9.58	9.62	5,600
29 Nov 17	9.75000 -0.15	9.90	9.75	9.90	1,485
28 Nov 17	9.90000 -0.05	9.90	9.90	9.90	1,900
27 Nov 17	9.95000 -0.03	9.95	9.95	9.95	5,000
24 Nov 17	9.98000 +0.05	9.98	9.88	9.88	4,200
23 Nov 17	9.93000 -0.02	9.93	9.92	9.92	288
22 Nov 17	9.95000 +0.05	9.99	9.81	9.99	2,700
21 Nov 17	9.90000 +0.28	9.90	9.74	9.74	5,800
20 Nov 17	9.62000 -0.08	9.69	9.45	9.45	3,880
17 Nov 17	9.70000 +0.31	9.70	9.29	9.29	6,000
16 Nov 17	9.39000 +0.00	9.39	9.30	9.30	693
15 Nov 17	9.39000 +0.04	9.39	9.20	9.36	3,690
14 Nov 17	9.35000 +0.00	9.45	9.23	9.35	1,935
13 Nov 17	9.35000 +0.15	9.35	9.25	9.25	5,160
10 Nov 17	9.20000 -0.03	9.25	9.20	9.25	2,300
09 Nov 17	9.23000 +0.03	9.24	9.20	9.21	15,000
08 Nov 17	9.20000 +0.00	9.21	9.19	9.19	7,450
07 Nov 17	9.20000 +0.00	9.20	9.15	9.20	2,526
06 Nov 17	9.20000 +0.07	9.20	9.08	9.10	30,898
03 Nov 17	9.13000 -0.07	9.20	9.01	9.14	4,343
02 Nov 17	9.20000 +0.33	9.23	8.86	8.86	26,918
01 Nov 17	8.87000 +0.22	8.93	8.67	8.67	3,771
31 Oct 17	8.65000 -0.25	8.90	8.60	8.90	3,400
30 Oct 17	8.90000 +0.03	8.91	8.87	8.91	1,800
27 Oct 17	8.87000 -0.08	8.87	8.87	8.87	555
25 Oct 17	8.95000 -0.06	9.18	8.95	9.01	20,500
24 Oct 17	9.01000 +0.06	9.01	8.95	8.95	4,200
23 Oct 17	8.95000 +0.00	8.95	8.95	8.95	2,418
20 Oct 17	8.95000 +0.00	8.95	8.82	8.95	1,900
19 Oct 17	8.95000 +0.05	8.95	8.95	8.95	400
18 Oct 17	8.90000 -0.09	9.01	8.90	9.00	2,400
17 Oct 17	8.99000 +0.03	8.99	8.84	8.85	600
16 Oct 17	8.96000 -0.24	9.10	8.90	8.90	3,995
13 Oct 17	9.20000 +0.21	9.20	9.00	9.00	1,500
12 Oct 17	8.99000 -0.11	9.05	8.85	9.05	2,334
11 Oct 17	9.10000 +0.00	9.20	9.10	9.14	1,550
10 Oct 17	9.10000 +0.00	9.24	9.10	9.16	13,891
06 Oct 17	9.10000 +0.05	9.11	9.06	9.08	6,900
05 Oct 17	9.05000 -0.05	9.10	9.05	9.10	1,945
04 Oct 17	9.10000 -0.10	9.10	8.88	9.02	6,503
03 Oct 17	9.20000 +0.17	9.25	9.02	9.02	3,810
02 Oct 17	9.03000 +0.43	9.20	8.63	8.67	11,220
29 Sep 17	8.60000 +0.10	8.60	8.57	8.57	1,213
28 Sep 17	8.50000 +0.00	8.50	8.45	8.45	2,367
27 Sep 17	8.50000 +0.05	8.50	8.49	8.49	2,097
25 Sep 17	8.45000 +0.00	8.45	8.40	8.45	1,836
22 Sep 17	8.45000 +0.10	8.45	8.45	8.45	100
21 Sep 17	8.35000 +0.12	8.35	8.17	8.17	1,500
20 Sep 17	8.23000 -0.16	8.31	8.23	8.31	1,897
19 Sep 17	8.39000 +0.04	8.39	8.39	8.39	1,100
18 Sep 17	8.35000 -0.14	8.49	8.35	8.49	700
15 Sep 17	8.49000 +0.04	8.49	8.30	8.35	3,921
14 Sep 17	8.45000 -0.04	8.45	8.43	8.44	1,010
13 Sep 17	8.49000 +0.09	8.49	8.35	8.42	3,253
12 Sep 17	8.40000 +0.10	8.45	8.40	8.40	14,785
11 Sep 17	8.30000 +0.38	8.30	8.20	8.23	11,900
08 Sep 17	7.92000 -0.13	7.92	7.92	7.92	200
07 Sep 17	8.05000 +0.03	8.05	8.00	8.00	6,900
06 Sep 17	8.02000 -0.03	8.05	8.00	8.05	985
05 Sep 17	8.05000 +0.05	8.10	7.88	7.88	20,010
01 Sep 17	8.00000 +0.00	8.10	7.97	8.00	20,100
31 Aug 17	8.00000 -0.05	8.04	7.90	7.90	741
30 Aug 17	8.05000 +0.05	8.05	8.05	8.05	362
29 Aug 17	8.00000 +0.10	8.00	7.90	7.99	38,750
28 Aug 17	7.90000 -0.11	7.95	7.75	7.75	5,000
25 Aug 17	8.01000 +0.16	8.10	8.00	8.00	9,537
24 Aug 17	7.85000 +0.05	7.94	7.85	7.90	1,685
23 Aug 17	7.80000 +0.50	8.00	7.44	7.44	35,428
22 Aug 17	7.30000 +0.04	7.30	7.30	7.30	1,200
21 Aug 17	7.26000 +0.02	7.44	7.26	7.44	620
18 Aug 17	7.24000 -0.18	7.47	7.24	7.42	6,000
17 Aug 17	7.42000 +0.07	7.42	7.34	7.34	2,110
16 Aug 17	7.35000 +0.03	7.35	7.31	7.35	3,500
15 Aug 17	7.32000 +0.26	7.47	7.23	7.23	7,400
14 Aug 17	7.06000 -0.19	7.06	7.06	7.06	4,310
11 Aug 17	7.25000 +0.10	7.25	7.10	7.15	2,600
10 Aug 17	7.15000 +0.25	7.15	7.05	7.05	8,700
09 Aug 17	6.90000 -0.40	7.30	6.90	7.29	25,875
08 Aug 17	7.30000 -0.01	7.35	7.30	7.35	2,093
04 Aug 17	7.31000 -0.04	7.31	7.31	7.31	2,500
03 Aug 17	7.35000 +0.12	7.40	7.23	7.24	5,400
02 Aug 17	7.23000 +0.03	7.24	7.21	7.21	1,800
01 Aug 17	7.20000 -0.14	7.35	7.20	7.35	5,100
31 Jul 17	7.34000 +0.19	7.34	7.06	7.15	30,247
28 Jul 17	7.15000 +0.40	7.15	6.88	6.88	21,430
27 Jul 17	6.75000 +0.09	6.75	6.65	6.66	1,867
25 Jul 17	6.66000 -0.04	6.67	6.66	6.67	2,000
21 Jul 17	6.70000 -0.10	6.72	6.65	6.72	3,838
19 Jul 17	6.80000 -0.10	6.81	6.80	6.81	900
18 Jul 17	6.90000 +0.05	6.90	6.87	6.87	300
17 Jul 17	6.85000 -0.05	6.85	6.76	6.80	1,411
14 Jul 17	6.90000 +0.00	6.90	6.89	6.89	1,900
13 Jul 17	6.90000 +0.09	6.90	6.80	6.88	2,420
12 Jul 17	6.81000 -0.24	6.81	6.81	6.81	1,200
11 Jul 17	7.05000 +0.08	7.05	6.99	6.99	800
07 Jul 17	6.97000 -0.09	7.00	6.97	7.00	600
06 Jul 17	7.06000 +0.01	7.15	6.95	7.00	13,150
05 Jul 17	7.05000 +0.10	7.05	6.94	6.94	14,900
30 Jun 17	6.95000 -0.03	6.95	6.94	6.95	994
29 Jun 17	6.98000 -0.02	6.98	6.86	6.86	400
28 Jun 17	7.00000 +0.05	7.00	6.93	6.93	5,700
27 Jun 17	6.95000 +0.15	6.95	6.70	6.95	2,995
26 Jun 17	6.80000 +0.00	6.80	6.69	6.75	4,618
23 Jun 17	6.80000 +0.01	6.80	6.79	6.79	1,016
22 Jun 17	6.79000 -0.01	6.79	6.70	6.70	400
21 Jun 17	6.80000 +0.15	6.80	6.79	6.79	2,100
20 Jun 17	6.65000 -0.30	6.80	6.65	6.80	1,898
19 Jun 17	6.95000 +0.05	6.95	6.74	6.74	23,536
16 Jun 17	6.90000 +0.06	6.90	6.78	6.78	750
14 Jun 17	6.84000 -0.11	6.84	6.84	6.84	100
09 Jun 17	6.95000 +0.00	6.96	6.90	6.96	3,500
08 Jun 17	6.95000 -0.11	7.18	6.93	7.18	4,384
07 Jun 17	7.06000 -0.14	7.09	7.05	7.05	697
06 Jun 17	7.20000 +0.00	7.20	7.02	7.02	659
05 Jun 17	7.20000 -0.05	7.20	7.19	7.19	800
02 Jun 17	7.25000 +0.05	7.25	7.20	7.20	3,800
01 Jun 17	7.20000 +0.20	7.20	7.19	7.19	200
31 May 17	7.00000 -0.15	7.00	7.00	7.00	2,416
30 May 17	7.15000 -0.10	7.15	7.10	7.15	10,451
29 May 17	7.25000 +0.00	7.25	7.15	7.19	2,344
26 May 17	7.25000 +0.18	7.25	7.05	7.05	4,434
24 May 17	7.07000 +0.01	7.11	7.06	7.06	1,540
23 May 17	7.06000 +0.21	7.13	6.90	6.90	16,090
19 May 17	6.85000 +0.25	6.85	6.60	6.60	10,320
18 May 17	6.60000 +0.05	6.60	6.50	6.50	300
17 May 17	6.55000 +0.05	6.55	6.50	6.50	9,075
15 May 17	6.50000 -0.05	6.50	6.50	6.50	25,325
12 May 17	6.55000 +0.10	6.55	6.50	6.50	4,012
11 May 17	6.45000 -0.05	6.50	6.45	6.50	5,100
09 May 17	6.50000 +0.05	6.50	6.45	6.45	5,700
08 May 17	6.45000 +0.00	6.45	6.45	6.45	18,500
05 May 17	6.45000 +0.11	6.54	6.32	6.32	3,564
04 May 17	6.34000 +0.09	6.34	6.27	6.27	1,200
03 May 17	6.25000 +0.00	6.25	6.25	6.25	5,440
02 May 17	6.25000 +0.09	6.25	6.16	6.16	2,496
01 May 17	6.16000 +0.00	6.38	6.15	6.38	2,246
28 Apr 17	6.16000 -0.04	6.19	6.15	6.15	405
27 Apr 17	6.20000 -0.05	6.24	6.01	6.24	2,600
26 Apr 17	6.25000 -0.07	6.25	6.25	6.25	1,900
25 Apr 17	6.32000 +0.06	6.45	6.27	6.45	2,867
24 Apr 17	6.26000 +0.01	6.30	6.26	6.30	500
21 Apr 17	6.25000 +0.00	6.25	6.25	6.25	100
20 Apr 17	6.25000 +0.00	6.25	6.25	6.25	500
18 Apr 17	6.25000 +0.00	6.25	6.24	6.24	319
17 Apr 17	6.25000 +0.11	6.25	6.25	6.25	171
13 Apr 17	6.14000 -0.23	6.37	6.14	6.37	2,600
12 Apr 17	6.37000 +0.00	6.37	6.37	6.37	1,000
11 Apr 17	6.37000 -0.13	6.41	6.37	6.41	3,000
10 Apr 17	6.50000 +0.01	6.50	6.49	6.50	2,380
07 Apr 17	6.49000 +0.05	6.49	6.44	6.44	1,300
06 Apr 17	6.44000 -0.01	6.44	6.44	6.44	100
05 Apr 17	6.45000 +0.10	6.45	6.40	6.40	39,601
04 Apr 17	6.35000 +0.05	6.40	6.35	6.40	2,700
03 Apr 17	6.30000 -0.18	6.35	6.30	6.35	1,895
31 Mar 17	6.48000 +0.14	6.48	6.39	6.39	1,700
30 Mar 17	6.34000 -0.16	6.34	6.34	6.34	200
29 Mar 17	6.50000 +0.17	6.50	6.30	6.32	2,776
28 Mar 17	6.33000 -0.06	6.34	6.33	6.34	603
27 Mar 17	6.39000 -0.03	6.45	6.35	6.36	3,621
24 Mar 17	6.42000 +0.06	6.42	6.37	6.37	715
23 Mar 17	6.36000 +0.05	6.36	6.33	6.33	1,450
22 Mar 17	6.31000 -0.03	6.31	6.31	6.31	300
21 Mar 17	6.34000 -0.02	6.36	6.34	6.36	200
20 Mar 17	6.36000 -0.07	6.36	6.36	6.36	500
17 Mar 17	6.43000 +0.03	6.43	6.27	6.27	1,400
16 Mar 17	6.40000 +0.00	6.50	6.37	6.38	6,057
15 Mar 17	6.40000 +0.12	6.40	6.32	6.32	5,600
14 Mar 17	6.28000 +0.03	6.34	6.25	6.25	12,800
13 Mar 17	6.25000 -0.04	6.25	6.11	6.25	6,900
10 Mar 17	6.29000 +0.13	6.30	6.06	6.10	40,292
09 Mar 17	6.16000 -0.14	6.23	6.10	6.15	3,000
08 Mar 17	6.30000 +0.05	6.30	6.15	6.15	4,887
07 Mar 17	6.25000 +0.13	6.25	6.10	6.23	2,800
06 Mar 17	6.12000 -0.23	6.25	6.10	6.25	4,320
03 Mar 17	6.35000 +0.05	6.35	6.15	6.15	1,876
01 Mar 17	6.30000 +0.01	6.30	6.29	6.30	14,837
27 Feb 17	6.29000 -0.06	6.30	6.29	6.29	1,500
24 Feb 17	6.35000 +0.13	6.35	6.35	6.35	500
23 Feb 17	6.22000 -0.03	6.30	6.22	6.30	2,200
22 Feb 17	6.25000 +0.10	6.25	6.20	6.20	1,400
21 Feb 17	6.15000 -0.05	6.15	6.11	6.11	673
17 Feb 17	6.20000 +0.15	6.20	6.10	6.10	2,292
15 Feb 17	6.05000 +0.00	6.05	6.05	6.05	2,374
14 Feb 17	6.05000 -0.20	6.10	6.05	6.10	7,900
13 Feb 17	6.25000 +0.01	6.25	6.21	6.21	1,200
09 Feb 17	6.24000 +0.19	6.24	6.24	6.24	100
08 Feb 17	6.05000 -0.19	6.17	6.05	6.17	3,000
06 Feb 17	6.24000 -0.01	6.24	6.15	6.15	400
03 Feb 17	6.25000 +0.20	6.25	6.05	6.05	1,679
02 Feb 17	6.05000 -0.07	6.12	6.05	6.12	33,312
01 Feb 17	6.12000 +0.00	6.12	6.12	6.12	30,052
31 Jan 17	6.12000 +0.00	6.12	6.12	6.12	500
30 Jan 17	6.12000 -0.13	6.15	6.12	6.15	150,040
27 Jan 17	6.25000 +0.00	6.25	6.15	6.18	2,706
26 Jan 17	6.25000 +0.01	6.25	6.24	6.24	855
24 Jan 17	6.24000 +0.00	6.24	6.24	6.24	600
23 Jan 17	6.24000 -0.01	6.24	6.24	6.24	128
20 Jan 17	6.25000 -0.15	6.25	6.16	6.25	6,369
19 Jan 17	6.40000 +0.05	6.40	6.32	6.35	49,617
18 Jan 17	6.35000 +0.14	6.40	6.20	6.20	57,400
17 Jan 17	6.21000 +0.05	6.21	6.15	6.15	1,700
16 Jan 17	6.16000 -0.08	6.16	6.16	6.16	455
13 Jan 17	6.24000 +0.02	6.26	6.24	6.26	1,390
12 Jan 17	6.22000 -0.02	6.22	6.19	6.20	1,460
11 Jan 17	6.24000 +0.04	6.24	6.14	6.14	292
10 Jan 17	6.20000 +0.00	6.20	6.20	6.20	200
09 Jan 17	6.20000 +0.08	6.20	6.20	6.20	100
06 Jan 17	6.12000 +0.00	6.12	6.11	6.12	13,925
05 Jan 17	6.12000 +0.00	6.12	6.12	6.12	6,000
04 Jan 17	6.12000 +0.02	6.13	6.06	6.11	22,667
03 Jan 17	6.10000 +0.04	6.10	6.06	6.06	13,292
30 Dec 16	6.06000 -0.05	6.19	6.06	6.19	15,900
29 Dec 16	6.11000 -0.04	6.12	6.11	6.12	2,200
28 Dec 16	6.15000 +0.09	6.20	6.00	6.11	10,000
23 Dec 16	6.06000 +0.04	6.14	6.06	6.14	1,100
22 Dec 16	6.02000 +0.00	6.02	6.00	6.00	18,167
21 Dec 16	6.02000 +0.02	6.02	6.00	6.00	152,656
20 Dec 16	6.00000 -0.02	6.00	6.00	6.00	5,721
19 Dec 16	6.02000 -0.01	6.03	6.00	6.03	7,700
16 Dec 16	6.03000 +0.08	6.03	5.92	5.95	31,366
15 Dec 16	5.95000 +0.02	5.95	5.93	5.93	11,500
14 Dec 16	5.93000 +0.04	5.95	5.89	5.90	11,070
13 Dec 16	5.89000 +0.01	5.95	5.89	5.94	2,500
12 Dec 16	5.88000 +0.00	5.97	5.88	5.97	5,000
09 Dec 16	5.88000 +0.03	5.88	5.87	5.87	1,235
08 Dec 16	5.85000 -0.02	5.85	5.80	5.81	2,200
07 Dec 16	5.87000 -0.01	5.87	5.78	5.78	300
06 Dec 16	5.88000 +0.12	5.88	5.88	5.88	100
05 Dec 16	5.76000 +0.01	5.76	5.75	5.75	3,779
02 Dec 16	5.75000 +0.03	5.77	5.75	5.76	29,457
01 Dec 16	5.72000 +0.00	5.72	5.72	5.72	698
30 Nov 16	5.72000 +0.02	5.75	5.72	5.75	7,901
29 Nov 16	5.70000 -0.08	5.70	5.68	5.70	28,500
28 Nov 16	5.78000 +0.10	5.78	5.68	5.68	3,300
25 Nov 16	5.68000 -0.02	5.68	5.60	5.65	13,050
24 Nov 16	5.70000 -0.05	5.70	5.70	5.70	100
23 Nov 16	5.75000 -0.02	5.80	5.75	5.80	2,047
22 Nov 16	5.77000 -0.23	5.90	5.77	5.90	1,350
21 Nov 16	6.00000 +0.05	6.00	6.00	6.00	900
18 Nov 16	5.95000 +0.05	5.95	5.90	5.90	11,800
17 Nov 16	5.90000 +0.15	6.00	5.77	5.83	9,899
16 Nov 16	5.75000 -0.01	5.82	5.67	5.82	17,300
15 Nov 16	5.76000 +0.02	5.77	5.71	5.72	4,500
14 Nov 16	5.74000 +0.02	5.74	5.65	5.65	4,080
10 Nov 16	5.72000 +0.12	5.72	5.71	5.71	600
09 Nov 16	5.60000 +0.05	5.60	5.50	5.55	2,392
08 Nov 16	5.55000 +0.00	5.63	5.55	5.63	4,345
07 Nov 16	5.55000 +0.05	5.65	5.55	5.65	6,400
02 Nov 16	5.50000 -0.26	5.76	5.50	5.76	8,319
01 Nov 16	5.76000 -0.19	5.91	5.75	5.91	11,700
31 Oct 16	5.95000 -0.20	6.15	5.95	6.15	6,350
28 Oct 16	6.15000 -0.37	6.50	5.95	6.50	19,874
27 Oct 16	6.52000 -0.08	6.54	6.52	6.54	2,300
25 Oct 16	6.60000 +0.01	6.60	6.51	6.51	4,056
24 Oct 16	6.59000 +0.08	6.59	6.58	6.58	300
21 Oct 16	6.51000 -0.04	6.59	6.51	6.59	2,641
20 Oct 16	6.55000 +0.00	6.55	6.55	6.55	180
19 Oct 16	6.55000 -0.06	6.55	6.55	6.55	2,500
18 Oct 16	6.61000 +0.01	6.70	6.61	6.70	17,303
17 Oct 16	6.60000 +0.00	6.64	6.60	6.64	2,028
14 Oct 16	6.60000 -0.06	6.60	6.60	6.60	450
11 Oct 16	6.65500 +0.00	6.68	6.66	6.67	2,500
07 Oct 16	6.66000 +0.06	6.66	6.66	6.66	100
04 Oct 16	6.60000 -0.10	6.61	6.60	6.61	5,310
03 Oct 16	6.70000 +0.08	6.98	6.69	6.98	5,121
30 Sep 16	6.62000 -0.06	6.70	6.62	6.70	1,017
29 Sep 16	6.67500 +0.04	6.70	6.68	6.70	400
27 Sep 16	6.64000 -0.11	6.66	6.64	6.66	1,000
26 Sep 16	6.75000 +0.00	6.75	6.75	6.75	684
23 Sep 16	6.75000 +0.10	6.75	6.65	6.65	951
22 Sep 16	6.65000 +0.01	6.65	6.65	6.65	1,400
21 Sep 16	6.64000 -0.01	6.64	6.64	6.64	1,023
20 Sep 16	6.65000 +0.05	6.65	6.65	6.65	137
19 Sep 16	6.60000 -0.10	6.61	6.60	6.61	3,230
16 Sep 16	6.70000 +0.08	6.70	6.65	6.65	500
14 Sep 16	6.62000 -0.08	6.67	6.55	6.67	3,120
13 Sep 16	6.70000 -0.12	6.76	6.70	6.75	1,505
12 Sep 16	6.82000 +0.06	6.82	6.67	6.75	5,777
09 Sep 16	6.76000 +0.00	6.77	6.76	6.77	400
07 Sep 16	6.76000 +0.00	6.76	6.76	6.76	150
06 Sep 16	6.76000 +0.24	6.77	6.76	6.77	809
29 Aug 16	6.52000 -0.36	6.52	6.52	6.52	1,251
25 Aug 16	6.88000 +0.03	6.88	6.75	6.88	3,536
24 Aug 16	6.85000 +0.10	6.85	6.78	6.78	3,300
23 Aug 16	6.75000 -0.01	6.77	6.75	6.77	519
22 Aug 16	6.76000 +0.01	6.76	6.76	6.76	300
19 Aug 16	6.75000 +0.01	6.75	6.75	6.75	900
18 Aug 16	6.74000 +0.10	6.74	6.74	6.74	300
17 Aug 16	6.64000 -0.01	6.67	6.64	6.65	1,500
16 Aug 16	6.65000 -0.25	6.70	6.62	6.67	7,423
15 Aug 16	6.90000 +0.05	6.90	6.86	6.86	300
12 Aug 16	6.85000 -0.16	6.89	6.52	6.52	2,300
11 Aug 16	7.01000 -0.24	7.06	7.01	7.06	1,000
08 Aug 16	7.25000 -0.13	7.38	7.21	7.38	4,000
05 Aug 16	7.38000 +0.08	7.38	7.30	7.30	1,600
04 Aug 16	7.30000 +0.00	7.36	7.30	7.36	2,519
03 Aug 16	7.30000 +0.08	7.30	7.12	7.12	5,949
02 Aug 16	7.22000 -0.08	7.25	7.16	7.24	10,775
29 Jul 16	7.30000 +0.00	7.30	7.20	7.28	5,139
28 Jul 16	7.30000 +0.14	7.30	7.28	7.28	1,850
25 Jul 16	7.16000 -0.09	7.16	7.16	7.16	200
22 Jul 16	7.25000 +0.05	7.25	7.19	7.19	1,300
21 Jul 16	7.20000 +0.20	7.20	7.10	7.10	5,800
20 Jul 16	7.00000 +0.00	7.00	7.00	7.00	500
19 Jul 16	7.00000 -0.24	7.24	7.00	7.03	5,350
18 Jul 16	7.24000 +0.04	7.24	7.20	7.20	360
15 Jul 16	7.20000 +0.15	7.20	7.10	7.10	1,800
14 Jul 16	7.05000 -0.10	7.05	7.05	7.05	300
13 Jul 16	7.15000 -0.05	7.15	7.15	7.15	100
12 Jul 16	7.20000 +0.01	7.24	7.15	7.19	13,020
11 Jul 16	7.19000 +0.20	7.19	7.05	7.05	1,283
08 Jul 16	6.99000 -0.01	7.10	6.99	7.00	2,252
07 Jul 16	7.00000 -0.01	7.07	7.00	7.01	678
06 Jul 16	7.01000 +0.01	7.05	6.97	7.01	3,000
05 Jul 16	7.00000 -0.10	7.02	7.00	7.02	6,440
04 Jul 16	7.10000 +0.14	7.16	7.02	7.04	4,300
30 Jun 16	6.96000 -0.03	7.00	6.90	6.90	5,376
29 Jun 16	6.99000 +0.11	6.99	6.89	6.94	7,800
28 Jun 16	6.88000 +0.14	6.88	6.79	6.79	2,300
27 Jun 16	6.74000 -0.01	6.87	6.74	6.86	2,880
24 Jun 16	6.75000 -0.14	6.81	6.70	6.75	3,856
23 Jun 16	6.89000 +0.24	6.89	6.50	6.50	3,978
22 Jun 16	6.65000 +0.00	6.65	6.65	6.65	100
21 Jun 16	6.65000 -0.05	6.65	6.61	6.61	200
20 Jun 16	6.70000 +0.10	6.70	6.60	6.60	632
17 Jun 16	6.60000 +0.06	6.60	6.57	6.60	2,800
16 Jun 16	6.54000 +0.04	6.54	6.49	6.49	3,450
15 Jun 16	6.50000 -0.08	6.50	6.49	6.49	400
14 Jun 16	6.58000 +0.08	6.58	6.50	6.50	6,000
13 Jun 16	6.50000 +0.15	6.50	6.35	6.35	4,000
10 Jun 16	6.35000 -0.24	6.55	6.31	6.50	4,200
09 Jun 16	6.59000 +0.19	6.59	6.37	6.37	300
08 Jun 16	6.40000 -0.01	6.50	6.40	6.41	4,300
07 Jun 16	6.41000 -0.04	6.49	6.37	6.37	700
02 Jun 16	6.45000 +0.00	6.45	6.45	6.45	6,000
01 Jun 16	6.45000 -0.05	6.46	6.45	6.46	345
31 May 16	6.50000 +0.05	6.50	6.50	6.50	280
27 May 16	6.45000 +0.01	6.50	6.45	6.50	800
25 May 16	6.44000 +0.09	6.45	6.35	6.45	2,000
20 May 16	6.35000 -0.06	6.55	6.21	6.45	21,443
19 May 16	6.41000 +0.00	6.48	6.40	6.44	1,279
18 May 16	6.41000 -0.24	6.57	6.41	6.57	6,700
17 May 16	6.65000 +0.07	6.65	6.65	6.65	400
16 May 16	6.58000 -0.08	6.66	6.58	6.65	4,450
13 May 16	6.66000 -0.07	6.75	6.66	6.75	4,864
12 May 16	6.73000 -0.02	6.75	6.73	6.74	3,300
11 May 16	6.75000 +0.00	6.75	6.72	6.72	603
10 May 16	6.75000 +0.00	6.75	6.71	6.71	2,497
09 May 16	6.75000 +0.10	6.75	6.65	6.65	1,997
06 May 16	6.65000 -0.15	6.65	6.65	6.65	198
05 May 16	6.80000 +0.00	6.80	6.79	6.79	500
04 May 16	6.80000 +0.05	6.89	6.71	6.71	3,000
03 May 16	6.75000 -0.06	6.78	6.75	6.78	9,950
02 May 16	6.81000 -0.03	6.85	6.76	6.76	2,101
29 Apr 16	6.84000 -0.04	6.84	6.76	6.76	3,300
28 Apr 16	6.88000 +0.02	6.88	6.76	6.77	900
27 Apr 16	6.86000 -0.08	6.86	6.86	6.86	300
26 Apr 16	6.94000 +0.44	6.94	6.50	6.50	6,200
25 Apr 16	6.50000 -0.05	6.55	6.50	6.53	1,800
22 Apr 16	6.55000 +0.05	6.55	6.50	6.50	5,933
21 Apr 16	6.50000 -0.05	6.50	6.50	6.50	1,100
20 Apr 16	6.55000 +0.00	6.55	6.55	6.55	900
19 Apr 16	6.55000 +0.05	6.55	6.50	6.50	4,220
18 Apr 16	6.50000 +0.00	6.50	6.42	6.42	3,577
15 Apr 16	6.50000 +0.02	6.50	6.49	6.49	200
14 Apr 16	6.48000 -0.01	6.48	6.39	6.48	333
13 Apr 16	6.49000 +0.09	6.49	6.42	6.42	4,200
12 Apr 16	6.40000 +0.06	6.40	6.40	6.40	1,499
11 Apr 16	6.34000 -0.10	6.50	6.34	6.46	28,488
08 Apr 16	6.44000 +0.04	6.44	6.44	6.44	100
06 Apr 16	6.40000 +0.00	6.40	6.40	6.40	500
05 Apr 16	6.40000 -0.01	6.41	6.40	6.41	4,000
04 Apr 16	6.41000 +0.01	6.42	6.41	6.42	500
30 Mar 16	6.40000 -0.15	6.58	6.40	6.58	3,900
29 Mar 16	6.55000 +0.09	6.55	6.50	6.53	7,034
28 Mar 16	6.46000 +0.00	6.46	6.46	6.46	327
24 Mar 16	6.46000 -0.07	6.53	6.46	6.53	1,887
23 Mar 16	6.53000 -0.02	6.53	6.53	6.53	400
22 Mar 16	6.55000 -0.05	6.55	6.55	6.55	100
18 Mar 16	6.60000 -0.10	6.70	6.60	6.61	3,089
17 Mar 16	6.70000 -0.14	6.70	6.54	6.54	4,200
16 Mar 16	6.84000 +0.04	6.93	6.80	6.80	2,200
14 Mar 16	6.80000 -0.20	6.98	6.80	6.98	1,300
11 Mar 16	7.00000 +0.80	7.00	6.24	6.25	7,899
08 Mar 16	6.20000 -0.04	6.24	6.20	6.24	315
07 Mar 16	6.24000 +0.06	6.24	6.18	6.18	2,500
04 Mar 16	6.18000 +0.12	6.18	6.06	6.06	5,791
03 Mar 16	6.06000 +0.01	6.15	6.06	6.15	2,100
29 Feb 16	6.05000 -0.10	6.18	6.05	6.18	1,961
26 Feb 16	6.15000 -0.02	6.15	6.09	6.09	900
25 Feb 16	6.17000 +0.17	6.17	6.00	6.00	1,513
24 Feb 16	6.00000 -0.15	6.01	6.00	6.01	489
22 Feb 16	6.15000 +0.07	6.15	6.00	6.01	1,198
18 Feb 16	6.08000 -0.06	6.08	6.08	6.08	149
17 Feb 16	6.14000 +0.14	6.14	5.95	5.95	2,175
16 Feb 16	6.00000 +0.05	6.00	6.00	6.00	1,318
12 Feb 16	5.95000 -0.05	6.05	5.95	6.05	7,843
11 Feb 16	6.00000 -0.18	6.00	5.95	6.00	5,500
08 Feb 16	6.18000 +0.23	6.18	6.14	6.14	600
04 Feb 16	5.95000 +0.03	5.95	5.95	5.95	400
03 Feb 16	5.92000 -0.27	6.00	5.92	6.00	700
29 Jan 16	6.19000 +0.27	6.19	6.19	6.19	598
26 Jan 16	5.92000 -0.14	6.05	5.92	6.05	3,800
25 Jan 16	6.06000 -0.09	6.23	6.05	6.23	3,150
22 Jan 16	6.15000 +0.10	6.15	6.15	6.15	12,000
21 Jan 16	6.05000 +0.03	6.05	6.05	6.05	3,100
20 Jan 16	6.02000 -0.13	6.02	6.02	6.02	300
19 Jan 16	6.15000 +0.14	6.15	6.02	6.02	1,404
15 Jan 16	6.01000 -0.32	6.02	5.91	6.02	5,964
11 Jan 16	6.33000 -0.02	6.33	6.32	6.32	200
08 Jan 16	6.35000 +0.00	6.35	6.07	6.07	1,800
06 Jan 16	6.35000 +0.15	6.40	6.19	6.19	21,094
05 Jan 16	6.20000 +0.00	6.20	6.20	6.20	2,600
04 Jan 16	6.20000 -0.17	6.23	6.20	6.23	1,728
31 Dec 15	6.37000 +0.17	6.37	6.20	6.20	8,363
30 Dec 15	6.20000 +0.55	6.28	5.65	5.65	5,550
29 Dec 15	5.65000 +0.53	5.65	5.65	5.65	1,689
23 Dec 15	5.12000 -0.06	5.18	5.12	5.18	20,500
22 Dec 15	5.18000 +0.01	5.26	5.18	5.25	18,657
21 Dec 15	5.17000 -0.01	5.20	5.12	5.19	8,658
18 Dec 15	5.18000 -0.07	5.34	5.18	5.34	14,803
17 Dec 15	5.25000 -0.16	5.27	5.25	5.27	26,100
16 Dec 15	5.41000 -0.09	5.52	5.41	5.46	5,712
15 Dec 15	5.50000 -0.01	5.63	5.50	5.63	2,700
14 Dec 15	5.51000 -0.01	5.68	5.50	5.50	3,700
11 Dec 15	5.52000 +0.02	5.52	5.44	5.45	14,100
10 Dec 15	5.50000 -0.01	5.55	5.50	5.51	8,910
09 Dec 15	5.51000 -0.04	5.57	5.51	5.57	11,500
08 Dec 15	5.55000 -0.13	5.69	5.55	5.68	6,150
07 Dec 15	5.68000 -0.12	5.76	5.68	5.76	1,350
04 Dec 15	5.80000 -0.06	6.00	5.75	5.86	7,800
03 Dec 15	5.86000 +0.11	5.86	5.86	5.86	1,300
02 Dec 15	5.75000 +0.02	5.76	5.73	5.76	2,900
01 Dec 15	5.73000 -0.13	5.83	5.73	5.83	3,418
30 Nov 15	5.86000 -0.04	5.90	5.86	5.90	2,100
27 Nov 15	5.90000 +0.00	5.90	5.81	5.81	502
26 Nov 15	5.90000 -0.04	5.90	5.89	5.89	1,650
25 Nov 15	5.94000 +0.34	5.95	5.68	5.68	2,420
24 Nov 15	5.60000 -0.10	5.70	5.60	5.70	10,530
23 Nov 15	5.70000 -0.15	5.86	5.70	5.86	55,400
20 Nov 15	5.85000 -0.04	5.89	5.85	5.89	10,700
19 Nov 15	5.89000 -0.06	5.90	5.89	5.90	8,100
18 Nov 15	5.95000 +0.10	6.08	5.95	5.95	1,040
17 Nov 15	5.85000 -0.05	5.92	5.85	5.92	5,400
16 Nov 15	5.90000 -0.10	5.90	5.90	5.90	515
13 Nov 15	6.00000 +0.26	6.00	5.84	5.86	8,337
12 Nov 15	5.74000 -0.06	5.81	5.74	5.80	8,002
11 Nov 15	5.80000 -0.05	5.85	5.75	5.85	6,750
10 Nov 15	5.85000 -0.02	5.88	5.85	5.88	19,700
09 Nov 15	5.87000 +0.00	5.93	5.87	5.93	4,777
06 Nov 15	5.87000 -0.03	5.90	5.87	5.87	733
05 Nov 15	5.90000 +0.04	5.90	5.88	5.90	1,000
04 Nov 15	5.86000 -0.04	5.95	5.86	5.90	15,669
03 Nov 15	5.90000 -0.20	6.15	5.90	6.15	150,733
02 Nov 15	6.10000 -0.01	6.20	6.10	6.18	9,300
30 Oct 15	6.11000 -0.08	6.17	6.11	6.17	1,123
29 Oct 15	6.19000 -0.08	6.25	6.19	6.23	2,760
28 Oct 15	6.27000 +0.00	6.27	6.27	6.27	1,500
27 Oct 15	6.27000 +0.07	6.27	6.25	6.25	1,200
26 Oct 15	6.20000 -0.11	6.31	6.18	6.31	84,145
23 Oct 15	6.31000 -0.08	6.45	6.31	6.31	40,320
22 Oct 15	6.39000 -0.10	6.42	6.17	6.17	2,395
21 Oct 15	6.49000 +0.14	6.49	6.24	6.25	6,600
20 Oct 15	6.35000 -0.25	6.35	6.35	6.35	4,500
19 Oct 15	6.60000 +0.18	6.60	6.60	6.60	1,500
14 Oct 15	6.42000 +0.03	6.43	6.42	6.43	635
13 Oct 15	6.39000 -0.15	6.39	6.39	6.39	190
08 Oct 15	6.54000 +0.04	6.54	6.50	6.50	1,913
06 Oct 15	6.50000 +0.00	6.51	6.50	6.51	700
05 Oct 15	6.50000 +0.00	6.82	6.50	6.82	2,778
01 Oct 15	6.50000 -0.20	6.61	6.50	6.61	76,725
30 Sep 15	6.70000 -0.14	6.70	6.70	6.70	100
28 Sep 15	6.84000 +0.24	6.84	6.82	6.83	1,199
23 Sep 15	6.60000 -0.30	6.80	6.60	6.80	3,324
22 Sep 15	6.89500 -0.11	6.91	6.80	6.85	5,752
18 Sep 15	7.00000 +0.00	7.00	7.00	7.00	9,987
17 Sep 15	7.00000 +0.00	7.00	7.00	7.00	5,300
16 Sep 15	7.00000 +0.00	7.00	7.00	7.00	2,060
14 Sep 15	7.00000 -0.37	7.03	7.00	7.03	1,400
09 Sep 15	7.37000 -0.01	7.37	7.36	7.36	500
04 Sep 15	7.38000 +0.25	7.38	7.18	7.20	11,700
03 Sep 15	7.13000 +0.13	7.13	7.11	7.11	1,589
01 Sep 15	7.00000 -0.25	7.52	7.00	7.52	950
31 Aug 15	7.25000 +0.00	7.47	7.25	7.47	5,988
28 Aug 15	7.25000 -0.15	7.40	7.25	7.40	6,630
27 Aug 15	7.40000 +0.00	7.40	7.40	7.40	900
26 Aug 15	7.40000 -0.10	7.40	7.40	7.40	903
25 Aug 15	7.50000 +0.14	7.50	7.41	7.41	10,757
24 Aug 15	7.36000 -0.14	7.37	7.36	7.37	489
21 Aug 15	7.50000 +0.00	7.50	7.50	7.50	7,591
19 Aug 15	7.50000 +0.01	7.50	7.50	7.50	100
18 Aug 15	7.49000 +0.24	7.55	7.48	7.48	1,930
17 Aug 15	7.25000 -0.25	7.36	7.15	7.36	51,618
14 Aug 15	7.50000 -0.05	7.50	7.50	7.50	1,200
13 Aug 15	7.55000 +0.20	7.55	7.50	7.50	1,150
12 Aug 15	7.35000 -0.05	7.36	7.35	7.36	611
11 Aug 15	7.40000 +0.00	7.50	7.40	7.44	66,400
10 Aug 15	7.40000 -0.08	7.40	7.40	7.40	1,896
07 Aug 15	7.48000 +0.00	7.50	7.36	7.37	2,471
06 Aug 15	7.48000 +0.02	7.48	7.48	7.48	3,000
05 Aug 15	7.46000 +0.19	7.46	7.46	7.46	125
04 Aug 15	7.27000 -0.03	7.44	7.27	7.44	970
31 Jul 15	7.30000 -0.08	7.49	7.30	7.32	5,500
30 Jul 15	7.38000 -0.07	7.49	7.38	7.49	4,140
29 Jul 15	7.45000 +0.05	7.52	7.40	7.44	74,215
28 Jul 15	7.40000 +0.09	7.48	7.39	7.48	3,589
27 Jul 15	7.31000 -0.18	7.50	7.30	7.50	2,050
24 Jul 15	7.49000 +0.19	7.49	7.44	7.45	2,533
22 Jul 15	7.30000 -0.19	7.40	7.30	7.40	5,140
17 Jul 15	7.49000 +0.14	7.49	7.35	7.35	8,030
16 Jul 15	7.35000 -0.08	7.35	7.34	7.34	1,824
15 Jul 15	7.43000 +0.35	7.43	7.10	7.11	3,815
14 Jul 15	7.08000 +0.18	7.10	7.00	7.00	3,438
10 Jul 15	6.90000 +0.00	6.90	6.89	6.89	1,177
09 Jul 15	6.90000 -0.10	6.91	6.90	6.91	3,119
08 Jul 15	7.00000 -0.10	7.00	7.00	7.00	409
07 Jul 15	7.10000 +0.00	7.10	7.10	7.10	300
06 Jul 15	7.10000 +0.05	7.14	7.10	7.14	366
03 Jul 15	7.05000 +0.05	7.05	7.00	7.00	1,211
02 Jul 15	7.00000 +0.00	7.00	7.00	7.00	1,943
30 Jun 15	7.00000 -0.05	7.00	7.00	7.00	130
29 Jun 15	7.05000 +0.07	7.05	6.81	6.90	2,230
26 Jun 15	6.98000 +0.03	7.05	6.83	6.83	8,269
25 Jun 15	6.95000 +0.05	6.95	6.83	6.83	4,314
24 Jun 15	6.90000 +0.00	6.94	6.90	6.90	3,300
23 Jun 15	6.90000 +0.01	6.90	6.89	6.89	800
22 Jun 15	6.89000 -0.01	6.89	6.89	6.89	200
19 Jun 15	6.90000 +0.10	6.90	6.70	6.76	3,050
18 Jun 15	6.80000 -0.01	6.80	6.80	6.80	156
17 Jun 15	6.81000 -0.08	6.89	6.81	6.88	850
12 Jun 15	6.89000 +0.04	6.90	6.88	6.90	761
11 Jun 15	6.85000 +0.09	6.85	6.70	6.70	2,133
10 Jun 15	6.76000 +0.01	6.76	6.73	6.73	839
08 Jun 15	6.75000 -0.10	6.75	6.75	6.75	0
05 Jun 15	6.85000 +0.05	6.85	6.75	6.75	1,199
04 Jun 15	6.80000 +0.20	6.80	6.79	6.79	1,130
03 Jun 15	6.60000 -0.05	6.60	6.60	6.60	14,895
02 Jun 15	6.65000 +0.02	6.65	6.65	6.65	500
26 May 15	6.63000 -0.21	6.68	6.63	6.68	248,490
22 May 15	6.84000 +0.09	6.84	6.71	6.71	1,879
21 May 15	6.75000 +0.00	6.75	6.74	6.74	562
15 May 15	6.75000 +0.05	6.75	6.66	6.66	1,583
14 May 15	6.70000 +0.04	6.70	6.70	6.70	2,702
13 May 15	6.66000 -0.04	6.70	6.66	6.70	5,000
12 May 15	6.70000 -0.05	6.70	6.70	6.70	670
11 May 15	6.75000 +0.00	6.75	6.75	6.75	5,150
08 May 15	6.75000 +0.05	6.75	6.74	6.74	1,283
07 May 15	6.70000 -0.02	6.70	6.70	6.70	4,883
05 May 15	6.72000 -0.08	6.72	6.72	6.72	162
04 May 15	6.80000 +0.01	6.80	6.80	6.80	150
01 May 15	6.79000 -0.11	6.80	6.78	6.80	11,042
30 Apr 15	6.90000 +0.08	6.90	6.89	6.89	862
29 Apr 15	6.82000 -0.08	6.82	6.82	6.82	1,700
28 Apr 15	6.90000 +0.01	6.90	6.90	6.90	2,053
27 Apr 15	6.89000 +0.00	6.95	6.89	6.90	2,152
23 Apr 15	6.89000 +0.30	6.89	6.79	6.80	1,840
22 Apr 15	6.59000 -0.06	6.59	6.59	6.59	267
21 Apr 15	6.65000 +0.00	6.65	6.60	6.60	427
20 Apr 15	6.65000 +0.03	6.72	6.65	6.65	2,830
17 Apr 15	6.62000 -0.03	6.69	6.55	6.55	6,101
16 Apr 15	6.65000 -0.13	6.70	6.65	6.70	1,970
15 Apr 15	6.78000 +0.12	6.80	6.78	6.80	949
14 Apr 15	6.66000 -0.22	6.80	6.66	6.77	42,020
13 Apr 15	6.88000 -0.01	6.88	6.82	6.82	2,308
10 Apr 15	6.89000 +0.01	6.89	6.89	6.89	4,550
09 Apr 15	6.88000 +0.00	6.89	6.88	6.88	3,295
08 Apr 15	6.88000 +0.10	6.88	6.77	6.78	1,321
07 Apr 15	6.78000 -0.17	6.90	6.78	6.90	1,126
02 Apr 15	6.95000 +0.09	6.95	6.89	6.89	3,236
01 Apr 15	6.86000 +0.01	6.86	6.86	6.86	200
31 Mar 15	6.85000 +0.02	6.85	6.80	6.80	2,290
30 Mar 15	6.83000 -0.03	6.84	6.83	6.84	1,500
27 Mar 15	6.86000 -0.12	6.91	6.86	6.90	4,160
26 Mar 15	6.98000 +0.13	6.98	6.98	6.98	1,156
25 Mar 15	6.85000 +0.02	6.85	6.83	6.83	700
24 Mar 15	6.83000 -0.05	6.83	6.83	6.83	565
23 Mar 15	6.88000 +0.04	6.88	6.86	6.86	3,350
20 Mar 15	6.84000 -0.07	6.90	6.84	6.90	7,654
19 Mar 15	6.91000 -0.09	6.92	6.91	6.92	920
18 Mar 15	7.00000 +0.17	7.00	6.94	6.94	3,051
17 Mar 15	6.83000 +0.00	6.83	6.82	6.82	3,544
16 Mar 15	6.83000 +0.08	6.83	6.78	6.80	10,808
13 Mar 15	6.75000 -0.15	6.83	6.75	6.82	1,500
12 Mar 15	6.90000 +0.28	6.90	6.71	6.71	15,213
11 Mar 15	6.62000 -0.18	6.72	6.62	6.72	432
10 Mar 15	6.80000 -0.10	6.91	6.80	6.91	16,300
09 Mar 15	6.90000 +0.10	7.25	6.78	6.78	116,142
06 Mar 15	6.80000 +0.10	6.80	6.70	6.70	806
05 Mar 15	6.70000 +0.00	6.70	6.70	6.70	200
04 Mar 15	6.70000 -0.08	6.78	6.70	6.77	6,550
03 Mar 15	6.78000 -0.12	6.78	6.78	6.78	382
02 Mar 15	6.90000 +0.01	6.98	6.77	6.96	5,640
27 Feb 15	6.89000 +0.05	6.98	6.76	6.76	3,849
26 Feb 15	6.84000 -0.03	6.87	6.76	6.87	856
25 Feb 15	6.87000 -0.02	6.87	6.87	6.87	100
24 Feb 15	6.89000 -0.05	6.98	6.89	6.96	973
20 Feb 15	6.94000 -0.04	6.98	6.90	6.96	3,469
19 Feb 15	6.98000 +0.08	7.08	6.91	7.07	1,721
18 Feb 15	6.90000 +0.02	6.90	6.89	6.90	27,100
17 Feb 15	6.88000 -0.04	6.97	6.88	6.97	1,620
13 Feb 15	6.92000 +0.02	6.92	6.71	6.71	1,464
12 Feb 15	6.90000 +0.15	6.90	6.74	6.74	1,040
11 Feb 15	6.75000 +0.05	6.75	6.73	6.73	1,715
09 Feb 15	6.70000 +0.00	6.70	6.69	6.69	1,090
06 Feb 15	6.70000 +0.05	6.71	6.65	6.71	5,809
05 Feb 15	6.65000 -0.06	6.81	6.65	6.81	9,000
04 Feb 15	6.71000 -0.10	6.80	6.70	6.80	2,050
03 Feb 15	6.81000 +0.11	6.93	6.81	6.93	990
02 Feb 15	6.70000 +0.20	6.70	6.70	6.70	150
30 Jan 15	6.50000 -0.30	6.83	6.50	6.83	4,684
29 Jan 15	6.80000 -0.07	6.87	6.80	6.80	8,855
27 Jan 15	6.87000 +0.11	6.96	6.80	6.96	1,350
26 Jan 15	6.76000 -0.11	6.98	6.75	6.77	3,154
23 Jan 15	6.87000 +0.16	6.87	6.66	6.66	783
22 Jan 15	6.71000 -0.48	7.01	6.71	6.94	5,900
21 Jan 15	7.19000 +0.45	7.19	6.80	6.80	23,825
20 Jan 15	6.74000 +0.19	6.76	6.70	6.70	3,200
19 Jan 15	6.55000 -0.06	6.56	6.55	6.56	553
16 Jan 15	6.61000 -0.29	6.76	6.61	6.61	2,274
15 Jan 15	6.90000 -0.21	7.18	6.90	7.18	413
14 Jan 15	7.11000 -0.17	7.27	7.11	7.27	3,750
13 Jan 15	7.28000 -0.12	7.35	7.27	7.35	8,121
12 Jan 15	7.40000 +0.06	7.50	7.27	7.32	33,435
09 Jan 15	7.34000 +0.00	7.34	7.33	7.33	800
08 Jan 15	7.34000 +0.00	7.34	7.27	7.27	1,640
07 Jan 15	7.34000 +0.09	7.34	7.25	7.26	1,500
06 Jan 15	7.25000 -0.01	7.25	7.20	7.20	2,300
05 Jan 15	7.26000 +0.00	7.26	7.20	7.20	631
02 Jan 15	7.26000 -0.08	7.28	7.25	7.27	2,214
29 Dec 14	7.34000 +0.49	7.34	6.76	6.76	4,307
23 Dec 14	6.85000 +0.04	6.85	6.81	6.81	4,100
22 Dec 14	6.81000 +0.13	6.81	6.68	6.68	3,806
19 Dec 14	6.68000 +0.09	6.70	6.68	6.69	1,241
18 Dec 14	6.59000 +0.04	6.59	6.39	6.59	1,850
17 Dec 14	6.55000 +0.31	6.55	6.24	6.24	7,775
16 Dec 14	6.24000 +0.09	6.24	6.12	6.12	1,100
15 Dec 14	6.15000 -0.15	6.25	6.15	6.25	1,638
12 Dec 14	6.30000 +0.05	6.30	6.29	6.29	900
11 Dec 14	6.25000 +0.27	6.25	6.00	6.00	9,100
10 Dec 14	5.98000 +0.03	5.98	5.98	5.98	324
09 Dec 14	5.95000 +0.05	5.99	5.91	5.91	13,973
08 Dec 14	5.90000 +0.10	5.95	5.76	5.76	16,555
05 Dec 14	5.80000 -0.09	5.82	5.75	5.79	18,692
04 Dec 14	5.89000 +0.04	5.89	5.88	5.88	618
02 Dec 14	5.85000 +0.00	5.86	5.83	5.85	7,153
01 Dec 14	5.85000 -0.12	5.97	5.83	5.89	8,172
28 Nov 14	5.97000 -0.02	5.97	5.89	5.94	22,527
27 Nov 14	5.99000 +0.08	5.99	5.91	5.91	600
26 Nov 14	5.91000 -0.02	5.94	5.91	5.93	3,447
25 Nov 14	5.93000 -0.03	6.07	5.92	6.07	7,200
24 Nov 14	5.96000 -0.01	6.00	5.96	6.00	5,300
21 Nov 14	5.97000 -0.03	6.09	5.96	5.99	13,867
20 Nov 14	6.00000 +0.00	6.05	5.97	6.00	8,700
19 Nov 14	6.00000 -0.02	6.05	5.98	6.00	13,556
18 Nov 14	6.02000 +0.02	6.09	6.00	6.01	15,400
17 Nov 14	6.00000 -0.10	6.09	6.00	6.00	10,063
14 Nov 14	6.10000 +0.09	6.17	6.01	6.02	1,533
13 Nov 14	6.01000 -0.09	6.10	6.00	6.07	3,064
12 Nov 14	6.10000 +0.05	6.10	6.01	6.10	7,150
11 Nov 14	6.05000 -0.01	6.15	6.05	6.15	13,062
10 Nov 14	6.06000 -0.08	6.16	6.05	6.16	8,893
07 Nov 14	6.14000 -0.01	6.18	6.05	6.11	4,785
06 Nov 14	6.15000 +0.02	6.15	6.01	6.10	2,320
05 Nov 14	6.13000 +0.04	6.22	6.05	6.19	30,950
04 Nov 14	6.09000 -0.46	6.50	6.09	6.50	12,210
03 Nov 14	6.55000 +0.04	6.55	6.46	6.46	870
31 Oct 14	6.51000 -0.09	6.69	6.51	6.69	3,697
30 Oct 14	6.60000 +0.18	6.68	6.46	6.46	4,800
29 Oct 14	6.42000 -0.18	6.65	6.42	6.61	8,667
28 Oct 14	6.60000 -0.10	6.64	6.60	6.64	6,095
27 Oct 14	6.70000 -0.25	6.90	6.69	6.90	10,918
24 Oct 14	6.95000 -0.05	7.02	6.95	7.00	2,813
23 Oct 14	7.00000 +0.10	7.00	6.91	6.91	12,651
22 Oct 14	6.90000 -0.10	7.00	6.90	7.00	3,547
21 Oct 14	7.00000 +0.01	7.00	7.00	7.00	300
20 Oct 14	6.99000 -0.01	6.99	6.99	6.99	280
17 Oct 14	7.00000 +0.05	7.00	6.99	6.99	803
16 Oct 14	6.95000 +0.00	6.95	6.81	6.94	2,847
15 Oct 14	6.95000 -0.15	7.15	6.95	7.12	7,359
14 Oct 14	7.10000 -0.13	7.11	7.10	7.11	165,050
10 Oct 14	7.23000 -0.01	7.23	7.22	7.22	1,312
09 Oct 14	7.24000 -0.13	7.26	7.24	7.26	1,051
08 Oct 14	7.37000 +0.13	7.37	7.23	7.25	3,548
07 Oct 14	7.24000 -0.24	7.24	7.24	7.24	2,040
06 Oct 14	7.48000 +0.18	7.48	7.35	7.35	917
03 Oct 14	7.30000 -0.01	7.31	7.25	7.31	2,128
02 Oct 14	7.31000 +0.00	7.31	7.31	7.31	559
01 Oct 14	7.31000 +0.00	7.40	7.31	7.40	2,100
30 Sep 14	7.31000 -0.19	7.34	7.31	7.34	1,267
29 Sep 14	7.50000 -0.03	7.50	7.49	7.49	1,800
26 Sep 14	7.53000 +0.17	7.57	7.52	7.57	1,345
25 Sep 14	7.36000 -0.13	7.36	7.36	7.36	190
24 Sep 14	7.49000 -0.01	7.51	7.49	7.49	38,838
23 Sep 14	7.50000 -0.09	7.60	7.50	7.60	6,520
19 Sep 14	7.59000 -0.07	7.66	7.59	7.66	4,308
15 Sep 14	7.66000 -0.04	7.97	7.66	7.97	1,374
12 Sep 14	7.70000 -0.10	7.87	7.70	7.87	2,733
11 Sep 14	7.80000 +0.10	7.93	7.80	7.93	5,488
10 Sep 14	7.70000 +0.08	7.70	7.63	7.63	3,500
09 Sep 14	7.62000 +0.10	7.62	7.62	7.62	208
08 Sep 14	7.52000 -0.06	7.52	7.52	7.52	253
05 Sep 14	7.58000 +0.03	7.58	7.50	7.50	7,975
04 Sep 14	7.55000 +0.05	7.55	7.50	7.50	1,400
03 Sep 14	7.50000 +0.00	7.55	7.50	7.50	3,149
02 Sep 14	7.50000 -0.08	7.50	7.32	7.32	2,506
29 Aug 14	7.58000 -0.02	7.58	7.50	7.51	600
28 Aug 14	7.60000 +0.05	7.60	7.59	7.59	1,205
27 Aug 14	7.55000 -0.05	7.55	7.55	7.55	315
26 Aug 14	7.60000 -0.04	7.69	7.60	7.64	1,198
25 Aug 14	7.64000 -0.01	7.64	7.52	7.52	800
22 Aug 14	7.65000 +0.15	7.65	7.50	7.50	3,195
20 Aug 14	7.50000 +0.00	7.52	7.50	7.52	1,800
19 Aug 14	7.50000 +0.00	7.55	7.50	7.55	6,471
15 Aug 14	7.50000 -0.15	7.70	7.50	7.70	8,978
14 Aug 14	7.65000 +0.05	7.65	7.51	7.51	4,089
13 Aug 14	7.60000 +0.09	7.69	7.51	7.51	2,600
12 Aug 14	7.51000 -0.09	7.56	7.51	7.51	2,337
11 Aug 14	7.60000 -0.11	7.61	7.60	7.61	5,475
08 Aug 14	7.71000 +0.01	7.71	7.64	7.65	1,643
07 Aug 14	7.70000 -0.05	7.71	7.65	7.71	760
06 Aug 14	7.75000 +0.03	7.75	7.60	7.61	4,349
05 Aug 14	7.72000 -0.30	8.01	7.72	8.01	6,487
01 Aug 14	8.02000 -0.08	8.15	8.00	8.04	5,123
31 Jul 14	8.10000 +0.00	8.20	8.10	8.19	6,596
30 Jul 14	8.10000 -0.10	8.20	8.10	8.20	5,267
29 Jul 14	8.20000 -0.19	8.40	8.20	8.39	4,900
28 Jul 14	8.39000 +0.09	8.39	8.19	8.20	1,382
25 Jul 14	8.30000 -0.04	8.30	8.19	8.30	975
24 Jul 14	8.34000 +0.14	8.34	8.16	8.20	1,016
23 Jul 14	8.20000 -0.03	8.22	8.17	8.17	2,250
22 Jul 14	8.23000 -0.17	8.24	8.23	8.24	81,192
21 Jul 14	8.40000 +0.19	8.40	8.25	8.25	2,400
18 Jul 14	8.21000 -0.07	8.30	8.21	8.28	2,316
17 Jul 14	8.28000 +0.13	8.28	8.10	8.20	1,904
16 Jul 14	8.15000 -0.10	8.16	8.11	8.12	3,200
15 Jul 14	8.25000 -0.04	8.25	8.20	8.20	733
14 Jul 14	8.29000 +0.09	8.29	8.28	8.28	550
11 Jul 14	8.20000 +0.00	8.20	8.20	8.20	100
10 Jul 14	8.20000 -0.05	8.20	8.17	8.17	1,120
09 Jul 14	8.25000 -0.28	8.26	8.25	8.26	1,550
08 Jul 14	8.53000 -0.01	8.53	8.53	8.53	207
07 Jul 14	8.54000 -0.12	8.55	8.54	8.55	1,546
04 Jul 14	8.66000 -0.06	8.79	8.66	8.79	739
03 Jul 14	8.72000 +0.12	8.72	8.72	8.72	418
02 Jul 14	8.60000 +0.17	8.60	8.30	8.36	3,975
30 Jun 14	8.43000 +0.11	8.43	8.43	8.43	600
27 Jun 14	8.32000 -0.38	8.50	8.30	8.50	3,248
26 Jun 14	8.70000 -0.12	8.90	8.65	8.90	4,815
25 Jun 14	8.82000 +0.05	8.82	8.82	8.82	2,001
24 Jun 14	8.77000 -0.02	8.77	8.77	8.77	447
23 Jun 14	8.79000 -0.20	8.79	8.75	8.77	2,173
20 Jun 14	8.99000 -0.06	9.10	8.99	9.00	3,300
19 Jun 14	9.05000 -0.11	9.05	9.01	9.05	2,429
18 Jun 14	9.16000 +0.05	9.16	9.00	9.02	4,450
17 Jun 14	9.11000 +0.10	9.11	9.00	9.09	367,215
16 Jun 14	9.01000 -0.09	9.02	9.01	9.02	2,286
13 Jun 14	9.10000 -0.09	9.17	9.00	9.17	9,716
12 Jun 14	9.19000 +0.09	9.25	9.00	9.17	8,175
11 Jun 14	9.10000 +0.00	9.34	9.10	9.14	87,962
10 Jun 14	9.10000 +0.10	9.11	8.86	8.99	6,935
09 Jun 14	9.00000 +0.06	9.00	8.74	8.94	12,796
06 Jun 14	8.94000 +0.10	8.94	8.70	8.72	4,496
05 Jun 14	8.84000 +0.04	8.84	8.83	8.83	226
03 Jun 14	8.80000 +0.10	8.84	8.75	8.78	4,500
02 Jun 14	8.70000 -0.25	8.76	8.70	8.76	4,080
30 May 14	8.95000 +0.16	8.95	8.75	8.75	1,726
29 May 14	8.79000 +0.04	8.97	8.79	8.86	1,420
28 May 14	8.75000 +0.00	8.85	8.75	8.85	9,400
27 May 14	8.75000 +0.12	8.76	8.70	8.71	7,865
26 May 14	8.63000 +0.13	8.75	8.61	8.72	15,994
23 May 14	8.50000 +0.01	8.52	8.50	8.52	594
22 May 14	8.49000 -0.01	8.49	8.48	8.48	564
21 May 14	8.50000 -0.01	8.50	8.50	8.50	1,500
20 May 14	8.51000 +0.01	8.51	8.49	8.50	45,572
16 May 14	8.50000 -0.02	8.50	8.50	8.50	1,050
15 May 14	8.52000 -0.03	8.53	8.52	8.53	400
14 May 14	8.55000 -0.05	8.55	8.55	8.55	1,157
13 May 14	8.60000 -0.07	8.71	8.60	8.70	1,119
12 May 14	8.67000 -0.20	8.76	8.67	8.67	3,480
09 May 14	8.87000 +0.17	8.87	8.63	8.63	11,527
08 May 14	8.70000 +0.00	8.86	8.70	8.70	17,434
07 May 14	8.70000 -0.10	8.71	8.70	8.71	3,700
06 May 14	8.80000 +0.14	8.80	8.66	8.66	1,463
05 May 14	8.66000 +0.11	8.66	8.56	8.57	15,490
02 May 14	8.55000 +0.03	8.60	8.52	8.52	6,195
01 May 14	8.52000 +0.02	8.59	8.50	8.50	2,621
30 Apr 14	8.50000 +0.10	8.51	8.42	8.46	8,191
29 Apr 14	8.40000 +0.12	8.45	8.28	8.28	3,246
28 Apr 14	8.28000 +0.08	8.28	8.28	8.28	156
25 Apr 14	8.20000 -0.35	8.35	8.15	8.31	69,683
24 Apr 14	8.55000 +0.05	8.55	8.55	8.55	2,598
23 Apr 14	8.50000 +0.15	8.50	8.43	8.43	8,421
22 Apr 14	8.35000 +0.00	8.35	8.31	8.35	1,604
21 Apr 14	8.35000 -0.05	8.35	8.35	8.35	120
17 Apr 14	8.40000 +0.08	8.40	8.38	8.38	1,013
16 Apr 14	8.32000 +0.06	8.32	8.27	8.27	1,100
15 Apr 14	8.26000 -0.04	8.40	8.25	8.38	11,400
14 Apr 14	8.30000 -0.10	8.30	8.27	8.30	2,590
11 Apr 14	8.40000 +0.08	8.40	8.35	8.35	10,700
10 Apr 14	8.32000 +0.07	8.35	8.25	8.30	1,482
09 Apr 14	8.25000 -0.20	8.45	8.25	8.45	3,693
08 Apr 14	8.45000 +0.05	8.45	8.44	8.44	5,260
07 Apr 14	8.40000 -0.24	8.60	8.39	8.60	10,829
04 Apr 14	8.64000 +0.29	8.64	8.40	8.40	11,072
03 Apr 14	8.35000 +0.05	8.35	8.31	8.35	3,100
02 Apr 14	8.30000 +0.11	8.30	8.20	8.24	8,787
01 Apr 14	8.19000 +0.05	8.19	8.01	8.14	3,154
31 Mar 14	8.14000 +0.34	8.14	7.80	7.80	7,420
28 Mar 14	7.80000 +0.02	7.95	7.73	7.74	1,810
27 Mar 14	7.78000 +0.08	7.79	7.63	7.63	1,591
26 Mar 14	7.70000 +0.06	7.70	7.67	7.70	2,501
25 Mar 14	7.64000 +0.05	7.64	7.64	7.64	151
24 Mar 14	7.59000 +0.00	7.59	7.49	7.49	2,399
21 Mar 14	7.59000 +0.05	7.59	7.46	7.46	8,065
20 Mar 14	7.54000 -0.01	7.54	7.50	7.50	36,378
19 Mar 14	7.55000 +0.02	7.55	7.54	7.54	1,300
18 Mar 14	7.53000 +0.03	7.53	7.52	7.52	850
17 Mar 14	7.50000 +0.00	7.51	7.45	7.45	2,909
14 Mar 14	7.50000 -0.14	7.51	7.40	7.42	71,380
13 Mar 14	7.64000 +0.14	7.64	7.50	7.59	1,724
12 Mar 14	7.50000 -0.14	7.64	7.50	7.54	5,043
11 Mar 14	7.64000 +0.23	7.64	7.41	7.41	8,708
10 Mar 14	7.41000 -0.09	7.41	7.41	7.41	856
07 Mar 14	7.50000 -0.05	7.60	7.42	7.49	12,200
06 Mar 14	7.55000 -0.05	7.55	7.51	7.53	2,105
05 Mar 14	7.60000 -0.10	7.61	7.60	7.61	2,620
04 Mar 14	7.70000 +0.10	7.74	7.70	7.74	850
03 Mar 14	7.60000 +0.05	7.60	7.55	7.55	457
28 Feb 14	7.55000 -0.10	7.55	7.55	7.55	501
27 Feb 14	7.65000 -0.10	7.83	7.65	7.83	1,906
26 Feb 14	7.75000 -0.06	7.88	7.75	7.80	3,000
25 Feb 14	7.81000 -0.01	8.02	7.80	7.91	9,215
24 Feb 14	7.82000 -0.18	8.00	7.76	8.00	1,917
21 Feb 14	8.00000 +0.10	8.01	7.90	8.00	30,115
20 Feb 14	7.90000 -0.10	8.00	7.82	7.87	24,287
19 Feb 14	8.00000 +0.33	8.00	7.66	7.66	10,281
18 Feb 14	7.67000 +0.30	7.68	7.40	7.41	6,932
14 Feb 14	7.37000 +0.19	7.37	7.22	7.23	4,323
13 Feb 14	7.18000 +0.03	7.18	7.15	7.15	1,277
12 Feb 14	7.15000 +0.01	7.15	7.13	7.13	18,600
11 Feb 14	7.14000 +0.05	7.14	7.10	7.10	3,022
10 Feb 14	7.09000 -0.02	7.09	7.09	7.09	3,987
07 Feb 14	7.11000 -0.02	7.11	7.05	7.05	2,982
06 Feb 14	7.13000 +0.22	7.15	7.09	7.15	1,991
05 Feb 14	6.91000 -0.04	6.95	6.91	6.95	300
04 Feb 14	6.95000 -0.05	7.10	6.95	7.00	2,600
03 Feb 14	7.00000 +0.00	7.00	7.00	7.00	2,500
31 Jan 14	7.00000 -0.10	7.10	7.00	7.05	4,282
30 Jan 14	7.10000 +0.05	7.10	7.05	7.05	890
29 Jan 14	7.05000 -0.18	7.19	7.05	7.19	2,052
27 Jan 14	7.23000 +0.32	7.23	6.92	6.92	7,575
24 Jan 14	6.91000 -0.10	7.01	6.91	7.01	5,487
23 Jan 14	7.01000 -0.24	7.17	7.00	7.17	7,840
22 Jan 14	7.25000 -0.04	7.28	7.17	7.28	16,976
21 Jan 14	7.29000 -0.02	7.30	7.27	7.28	8,500
20 Jan 14	7.31000 +0.08	7.31	7.31	7.31	399
17 Jan 14	7.23000 -0.02	7.25	7.22	7.25	1,580
16 Jan 14	7.25000 +0.00	7.36	7.24	7.25	14,167
15 Jan 14	7.25000 +0.02	7.25	7.21	7.23	3,892
14 Jan 14	7.23000 +0.18	7.23	7.14	7.15	3,600
13 Jan 14	7.05000 -0.09	7.11	7.00	7.11	59,050
10 Jan 14	7.14000 -0.06	7.14	6.99	7.10	12,771
09 Jan 14	7.20000 +0.21	7.20	6.98	6.98	5,109
08 Jan 14	6.99000 -0.04	7.00	6.98	6.98	2,300
07 Jan 14	7.03000 +0.08	7.03	6.95	6.96	750
06 Jan 14	6.95000 +0.00	6.99	6.91	6.91	7,336
03 Jan 14	6.95000 +0.01	6.97	6.95	6.97	1,188
02 Jan 14	6.94000 -0.05	6.95	6.91	6.91	5,556
31 Dec 13	6.99000 +0.09	6.99	6.91	6.91	941
30 Dec 13	6.90000 -0.09	6.91	6.90	6.91	2,453
27 Dec 13	6.99000 +0.14	6.99	6.82	6.84	2,596
24 Dec 13	6.85000 +0.14	6.85	6.75	6.85	2,290
23 Dec 13	6.71000 -0.14	6.80	6.71	6.80	412
20 Dec 13	6.85000 +0.05	6.85	6.72	6.80	949
19 Dec 13	6.80000 +0.09	6.80	6.62	6.62	2,652
18 Dec 13	6.71000 +0.15	6.71	6.50	6.51	17,787
17 Dec 13	6.56000 -0.06	6.68	6.52	6.61	8,450
16 Dec 13	6.62000 -0.01	6.72	6.60	6.72	4,591
13 Dec 13	6.63000 +0.05	6.75	6.55	6.60	7,433
12 Dec 13	6.58000 -0.04	6.65	6.56	6.65	28,559
11 Dec 13	6.62000 -0.22	6.84	6.60	6.84	14,755
10 Dec 13	6.84000 +0.09	6.84	6.74	6.74	3,040
09 Dec 13	6.75000 -0.22	6.92	6.70	6.92	22,041
06 Dec 13	6.97000 -0.03	6.97	6.92	6.92	2,666
05 Dec 13	7.00000 +0.14	7.02	6.95	6.97	15,856
04 Dec 13	6.86000 -0.13	7.01	6.86	7.00	8,400
03 Dec 13	6.99000 -0.02	7.01	6.90	7.01	16,339
02 Dec 13	7.01000 -0.24	7.25	7.01	7.22	13,850
29 Nov 13	7.25000 +0.10	7.25	7.15	7.15	6,220
27 Nov 13	7.15000 +0.16	7.15	7.03	7.03	7,326
26 Nov 13	6.99000 +0.04	7.05	6.92	6.94	6,226
25 Nov 13	6.95000 +0.05	6.98	6.95	6.98	550
22 Nov 13	6.90000 -0.09	6.97	6.90	6.96	4,368
21 Nov 13	6.99000 +0.04	6.99	6.90	6.90	1,765
20 Nov 13	6.95000 -0.04	6.98	6.95	6.96	6,715
19 Nov 13	6.99000 -0.02	7.00	6.98	7.00	1,709
18 Nov 13	7.01000 -0.01	7.04	6.99	7.04	1,400
15 Nov 13	7.02000 +0.00	7.08	6.98	7.08	3,056
14 Nov 13	7.02000 -0.12	7.10	7.02	7.10	400
13 Nov 13	7.14000 +0.14	7.14	6.98	7.00	7,000
12 Nov 13	7.00000 +0.05	7.13	7.00	7.00	3,605
11 Nov 13	6.95000 -0.06	7.01	6.95	7.00	3,035
08 Nov 13	7.01000 -0.02	7.10	6.98	7.07	3,532
07 Nov 13	7.03000 +0.10	7.03	6.97	7.00	355,487
06 Nov 13	6.93000 -0.07	6.97	6.93	6.95	2,170
05 Nov 13	7.00000 -0.03	7.01	6.95	7.00	100,665
04 Nov 13	7.03000 +0.20	7.09	6.90	6.91	7,949
01 Nov 13	6.83000 -0.06	6.89	6.83	6.87	11,950
31 Oct 13	6.89000 +0.04	6.94	6.80	6.94	18,198
30 Oct 13	6.85000 -0.13	6.92	6.80	6.92	66,720
29 Oct 13	6.98000 +0.03	7.00	6.98	7.00	11,342
28 Oct 13	6.95000 -0.24	7.23	6.92	7.14	86,318
25 Oct 13	7.19000 -0.14	7.28	7.18	7.27	58,135
24 Oct 13	7.33000 -0.67	7.73	7.00	7.73	117,841
23 Oct 13	8.00000 +0.05	8.00	7.97	7.98	5,568
22 Oct 13	7.95000 +0.06	7.95	7.89	7.89	400
21 Oct 13	7.89000 +0.09	7.89	7.81	7.81	1,409
18 Oct 13	7.80000 -0.20	8.00	7.80	8.00	8,477
17 Oct 13	8.00000 +0.00	8.00	8.00	8.00	533
16 Oct 13	8.00000 -0.08	8.08	7.90	8.08	9,240
15 Oct 13	8.08000 -0.02	8.14	8.08	8.11	3,924
11 Oct 13	8.10000 +0.25	8.10	7.87	7.87	7,706
10 Oct 13	7.85000 +0.10	7.85	7.73	7.75	26,883
09 Oct 13	7.75000 -0.03	7.78	7.75	7.78	1,700
08 Oct 13	7.78000 +0.04	7.80	7.70	7.70	13,115
07 Oct 13	7.74000 +0.10	7.74	7.64	7.64	3,800
04 Oct 13	7.64000 -0.10	7.70	7.64	7.70	7,686
03 Oct 13	7.74000 +0.00	7.74	7.74	7.74	100
02 Oct 13	7.74000 +0.04	7.74	7.74	7.74	1,647
01 Oct 13	7.70000 +0.00	7.77	7.64	7.75	8,000
30 Sep 13	7.70000 -0.05	7.74	7.60	7.70	3,670
27 Sep 13	7.75000 +0.11	7.80	7.70	7.74	9,333
26 Sep 13	7.64000 -0.01	7.69	7.60	7.69	14,759
25 Sep 13	7.65000 +0.05	7.66	7.55	7.60	7,576
24 Sep 13	7.60000 +0.00	7.68	7.60	7.68	2,531
23 Sep 13	7.60000 -0.08	7.70	7.60	7.70	9,948
20 Sep 13	7.68000 -0.02	7.70	7.60	7.70	1,616
19 Sep 13	7.70000 +0.00	7.70	7.64	7.64	1,073
18 Sep 13	7.70000 +0.10	7.78	7.69	7.69	1,854
17 Sep 13	7.60000 -0.05	7.65	7.60	7.60	22,773
16 Sep 13	7.65000 -0.03	7.80	7.65	7.68	4,363
13 Sep 13	7.68000 +0.06	7.68	7.55	7.61	16,194
12 Sep 13	7.62000 -0.03	7.64	7.61	7.64	4,965
11 Sep 13	7.65000 -0.05	7.65	7.65	7.65	1,700
10 Sep 13	7.70000 +0.02	7.70	7.70	7.70	5,000
09 Sep 13	7.68000 -0.02	7.70	7.60	7.70	3,149
06 Sep 13	7.70000 -0.05	7.70	7.69	7.70	2,075
05 Sep 13	7.75000 -0.03	7.80	7.75	7.80	1,400
04 Sep 13	7.78000 +0.28	7.78	7.54	7.54	4,975
03 Sep 13	7.50000 -0.26	7.75	7.50	7.75	9,297
30 Aug 13	7.76000 -0.04	7.80	7.70	7.80	8,400
29 Aug 13	7.80000 +0.05	7.80	7.75	7.80	7,147
28 Aug 13	7.75000 +0.10	7.80	7.58	7.58	1,494
27 Aug 13	7.65000 -0.15	7.80	7.45	7.75	2,524
26 Aug 13	7.80000 +0.00	7.80	7.75	7.80	8,735
23 Aug 13	7.80000 +0.13	7.80	7.75	7.75	1,903
22 Aug 13	7.67000 +0.07	7.67	7.67	7.67	633
21 Aug 13	7.60000 -0.01	7.60	7.60	7.60	1,460
20 Aug 13	7.61000 -0.30	7.84	7.61	7.84	3,190
19 Aug 13	7.91000 +0.06	7.91	7.91	7.91	195
16 Aug 13	7.85000 +0.35	7.90	7.60	7.60	5,890
15 Aug 13	7.50000 +0.00	7.50	7.48	7.50	16,499
14 Aug 13	7.50000 +0.00	7.50	7.45	7.45	31,603
13 Aug 13	7.50000 +0.20	7.60	7.43	7.43	5,400
12 Aug 13	7.30000 +0.00	7.30	7.21	7.30	22,847
09 Aug 13	7.30000 +0.20	7.30	7.21	7.21	6,578
08 Aug 13	7.10000 -0.15	7.37	7.10	7.25	123,450
07 Aug 13	7.25000 +0.15	7.25	7.10	7.10	18,560
06 Aug 13	7.10000 -0.05	7.15	7.10	7.12	4,620
02 Aug 13	7.15000 +0.00	7.15	7.13	7.15	18,868
01 Aug 13	7.15000 +0.14	7.18	7.02	7.08	46,443
31 Jul 13	7.01000 -0.09	7.19	6.99	7.19	14,730
30 Jul 13	7.10000 +0.10	7.38	6.99	7.02	39,355
29 Jul 13	7.00000 -0.10	7.18	6.90	7.17	22,704
26 Jul 13	7.10000 -0.35	7.46	7.10	7.46	59,670
25 Jul 13	7.45000 -1.05	8.36	7.40	8.36	146,040
24 Jul 13	8.50000 +0.00	8.66	8.49	8.50	555,085
23 Jul 13	8.50000 +0.05	8.50	8.45	8.45	41,350
22 Jul 13	8.45000 +0.00	8.45	8.45	8.45	1,800
19 Jul 13	8.45000 -0.05	8.45	8.40	8.40	1,790
18 Jul 13	8.50000 +0.19	8.50	8.45	8.45	16,173
17 Jul 13	8.31000 -0.14	8.40	8.30	8.40	5,300
16 Jul 13	8.45000 -0.04	8.55	8.45	8.55	11,839
15 Jul 13	8.49000 -0.01	8.50	8.45	8.50	2,841
12 Jul 13	8.50000 +0.21	8.50	8.38	8.38	6,192
11 Jul 13	8.29000 -0.23	8.50	8.26	8.48	27,380
10 Jul 13	8.52000 +0.02	8.73	8.52	8.64	12,850
09 Jul 13	8.50000 +0.00	8.60	8.50	8.60	1,400
08 Jul 13	8.50000 +0.14	8.53	8.30	8.36	21,841
04 Jul 13	8.36000 -0.08	8.49	8.35	8.45	8,037
03 Jul 13	8.44000 +0.14	8.44	8.35	8.35	8,750
02 Jul 13	8.30000 +0.15	8.30	8.24	8.24	2,767
28 Jun 13	8.15000 +0.05	8.15	8.03	8.10	6,268
27 Jun 13	8.10000 +0.00	8.25	8.07	8.09	10,800
25 Jun 13	8.10000 -0.05	8.20	8.08	8.14	7,550
24 Jun 13	8.15000 -0.02	8.20	8.15	8.15	2,949
21 Jun 13	8.17000 -0.08	8.30	8.17	8.22	8,388
20 Jun 13	8.25000 +0.04	8.25	8.25	8.25	150
19 Jun 13	8.21000 -0.07	8.35	8.21	8.30	4,083
18 Jun 13	8.28000 -0.01	8.29	8.28	8.29	3,224
17 Jun 13	8.29000 -0.21	8.40	8.28	8.40	9,675
14 Jun 13	8.50000 +0.04	8.50	8.49	8.49	759
13 Jun 13	8.46000 +0.16	8.49	8.27	8.27	7,000
12 Jun 13	8.30000 +0.00	8.40	8.30	8.40	10,680
11 Jun 13	8.30000 -0.10	8.35	8.30	8.35	10,080
10 Jun 13	8.40000 -0.10	8.45	8.38	8.45	4,150
07 Jun 13	8.50000 +0.07	8.50	8.44	8.48	6,370
06 Jun 13	8.43000 -0.04	8.43	8.42	8.42	2,413
05 Jun 13	8.47000 +0.11	8.47	8.29	8.34	14,125
04 Jun 13	8.36000 -0.03	8.39	8.30	8.39	3,600
03 Jun 13	8.39000 +0.01	8.48	8.38	8.40	7,400
31 May 13	8.38000 +0.08	8.38	8.25	8.29	29,472
30 May 13	8.30000 -0.17	8.40	8.26	8.40	16,675
29 May 13	8.47000 +0.01	8.49	8.36	8.49	83,470
28 May 13	8.46000 +0.06	8.50	8.34	8.34	34,050
27 May 13	8.40000 +0.05	8.47	8.30	8.40	2,534
24 May 13	8.35000 -0.13	8.42	8.31	8.42	11,779
23 May 13	8.48000 +0.01	8.50	8.40	8.45	17,734
22 May 13	8.47000 -0.01	8.50	8.46	8.50	7,145
21 May 13	8.48000 +0.00	8.49	8.47	8.49	3,243
17 May 13	8.48000 -0.02	8.50	8.45	8.45	7,752
16 May 13	8.50000 +0.03	8.50	8.45	8.50	3,582
15 May 13	8.47000 -0.10	8.75	8.45	8.50	40,203
14 May 13	8.57000 -0.13	8.63	8.56	8.63	3,833
13 May 13	8.70000 -0.14	8.76	8.65	8.76	4,700
10 May 13	8.84000 -0.01	8.84	8.84	8.84	1,355
09 May 13	8.85000 +0.15	8.95	8.65	8.65	6,800
08 May 13	8.70000 -0.25	8.96	8.70	8.96	8,820
07 May 13	8.95000 +0.10	9.01	8.85	8.85	9,030
06 May 13	8.85000 +0.10	8.85	8.76	8.76	1,150
03 May 13	8.75000 -0.10	8.85	8.71	8.82	7,989
02 May 13	8.85000 +0.04	9.00	8.85	8.86	8,585
01 May 13	8.81000 +0.02	8.81	8.79	8.81	6,550
30 Apr 13	8.79000 +0.18	8.80	8.60	8.60	5,558
29 Apr 13	8.61000 -0.11	8.90	8.60	8.79	79,710
26 Apr 13	8.72000 -0.28	9.05	8.60	9.00	39,136
25 Apr 13	9.00000 -1.35	10.13	8.80	10.13	107,509
24 Apr 13	10.35000 -0.13	10.35	10.35	10.35	557
23 Apr 13	10.48000 +0.28	10.48	10.35	10.35	1,308
22 Apr 13	10.20000 +0.06	10.48	10.20	10.48	2,390
19 Apr 13	10.14000 +0.03	10.14	10.05	10.10	805
18 Apr 13	10.11000 -0.14	10.13	10.05	10.13	2,200
17 Apr 13	10.25000 -0.09	10.34	10.25	10.32	5,865
16 Apr 13	10.34000 +0.12	10.34	10.20	10.20	13,105
15 Apr 13	10.22000 -0.05	10.22	10.22	10.22	1,200
12 Apr 13	10.27000 -0.38	10.65	10.27	10.55	4,561
11 Apr 13	10.65000 +0.00	10.65	10.51	10.65	2,134
10 Apr 13	10.65000 +0.04	10.65	10.60	10.60	713
09 Apr 13	10.61000 +0.11	10.61	10.51	10.51	7,850
08 Apr 13	10.50000 -0.21	10.65	10.50	10.56	3,500
05 Apr 13	10.71000 +0.00	10.71	10.55	10.66	3,820
04 Apr 13	10.71000 +0.20	10.94	10.65	10.67	4,630
03 Apr 13	10.51000 +0.00	10.60	10.50	10.53	7,050
02 Apr 13	10.51000 -0.23	10.70	10.51	10.66	12,139
01 Apr 13	10.74000 -0.06	10.74	10.73	10.73	1,255
28 Mar 13	10.80000 +0.20	10.80	10.49	10.49	1,515
27 Mar 13	10.60000 +0.00	10.60	10.60	10.60	600
26 Mar 13	10.60000 -0.30	10.90	10.54	10.90	4,598
25 Mar 13	10.90000 +0.20	11.00	10.74	10.75	7,740
22 Mar 13	10.70000 +0.12	10.73	10.62	10.62	1,930
21 Mar 13	10.58000 +0.08	10.65	10.46	10.46	4,723
20 Mar 13	10.50000 +0.34	10.50	10.31	10.40	5,989
18 Mar 13	10.16000 +0.06	10.16	10.10	10.10	5,692
15 Mar 13	10.10000 +0.15	10.18	9.84	9.84	47,457
14 Mar 13	9.95000 -0.05	10.03	9.92	9.99	93,000
13 Mar 13	10.00000 +0.10	10.10	9.91	10.10	15,610
12 Mar 13	9.90000 +0.00	9.90	9.90	9.90	197
11 Mar 13	9.90000 -0.03	9.95	9.88	9.88	49,062
08 Mar 13	9.93000 +0.07	10.01	9.85	10.00	10,257
07 Mar 13	9.86000 -0.19	10.01	9.86	10.01	104,200
06 Mar 13	10.05000 +0.03	10.05	10.00	10.00	2,288
05 Mar 13	10.02000 +0.08	10.02	10.02	10.02	599
04 Mar 13	9.94000 +0.26	9.94	9.84	9.84	1,500
01 Mar 13	9.68000 +0.03	9.70	9.64	9.65	9,169
28 Feb 13	9.65000 +0.14	9.65	9.50	9.50	2,260
27 Feb 13	9.51000 -0.09	9.51	9.45	9.45	3,850
26 Feb 13	9.60000 -0.20	9.70	9.53	9.70	3,653
25 Feb 13	9.80000 -0.20	10.06	9.80	10.06	7,100
22 Feb 13	10.00000 -0.16	10.00	9.96	10.00	10,483
21 Feb 13	10.16000 -0.14	10.21	10.05	10.21	6,830
20 Feb 13	10.30000 +0.01	10.44	10.30	10.39	5,500
19 Feb 13	10.29000 +0.03	10.39	10.26	10.39	1,375
15 Feb 13	10.26000 -0.14	10.40	10.26	10.35	1,676
14 Feb 13	10.40000 +0.02	10.40	10.30	10.38	3,694
13 Feb 13	10.38000 +0.37	10.38	10.18	10.23	2,239
12 Feb 13	10.01000 -0.43	10.30	10.01	10.30	2,189
11 Feb 13	10.44000 +0.49	10.44	9.97	9.97	3,511
08 Feb 13	9.95000 +0.15	9.98	9.94	9.98	1,579
07 Feb 13	9.80000 -0.20	9.96	9.71	9.96	5,814
06 Feb 13	10.00000 +0.10	10.05	9.90	9.99	5,260
05 Feb 13	9.90000 +0.22	10.00	9.81	9.84	5,768
04 Feb 13	9.68000 +0.32	9.68	9.49	9.50	7,750
01 Feb 13	9.36000 +0.41	9.49	9.05	9.40	5,053
31 Jan 13	8.95000 +0.15	8.95	8.75	8.75	4,470
30 Jan 13	8.80000 +0.20	8.84	8.65	8.65	54,744
29 Jan 13	8.60000 +0.00	8.70	8.59	8.60	13,511
28 Jan 13	8.60000 +0.00	8.70	8.59	8.60	13,261
25 Jan 13	8.60000 +0.00	8.60	8.56	8.56	1,997
24 Jan 13	8.60000 +0.00	8.60	8.59	8.60	2,300
23 Jan 13	8.60000 +0.00	8.60	8.60	8.60	10,108
22 Jan 13	8.60000 +0.05	8.60	8.55	8.59	74,575
21 Jan 13	8.55000 -0.20	8.61	8.55	8.61	20,150
18 Jan 13	8.75000 +0.15	8.80	8.69	8.69	21,841
17 Jan 13	8.60000 +0.00	8.60	8.60	8.60	165
16 Jan 13	8.60000 +0.00	8.60	8.55	8.56	2,769
15 Jan 13	8.60000 +0.00	8.60	8.50	8.60	14,300
14 Jan 13	8.60000 +0.00	8.60	8.55	8.55	2,917
11 Jan 13	8.60000 +0.00	8.60	8.50	8.50	2,736
10 Jan 13	8.60000 +0.05	8.60	8.60	8.60	23,393
09 Jan 13	8.55000 +0.10	8.58	8.50	8.50	10,575
08 Jan 13	8.45000 +0.06	8.50	8.43	8.50	12,484
07 Jan 13	8.39000 +0.01	8.46	8.39	8.40	18,475
04 Jan 13	8.38000 -0.01	8.38	8.30	8.38	3,643
03 Jan 13	8.39000 +0.06	8.39	8.38	8.38	11,211
02 Jan 13	8.33000 +0.14	8.38	8.33	8.38	3,100
31 Dec 12	8.19000 -0.09	8.24	8.19	8.24	220
28 Dec 12	8.28000 +0.08	8.28	8.15	8.19	1,260
27 Dec 12	8.20000 +0.00	8.25	8.20	8.25	6,300
24 Dec 12	8.20000 +0.01	8.20	8.20	8.20	1,000
21 Dec 12	8.19000 -0.10	8.25	8.16	8.25	1,740
20 Dec 12	8.29000 -0.01	8.29	8.16	8.25	11,600
19 Dec 12	8.30000 +0.09	8.37	8.30	8.35	1,950
18 Dec 12	8.21000 -0.09	8.22	8.20	8.22	2,460
17 Dec 12	8.30000 +0.00	8.30	8.20	8.30	9,696
14 Dec 12	8.30000 +0.10	8.38	8.12	8.25	8,452
13 Dec 12	8.20000 -0.08	8.30	8.20	8.30	6,800
12 Dec 12	8.28000 -0.11	8.39	8.28	8.35	6,911
11 Dec 12	8.39000 -0.01	8.40	8.30	8.40	14,000
10 Dec 12	8.40000 +0.00	8.40	8.36	8.37	2,758
07 Dec 12	8.40000 +0.00	8.40	8.40	8.40	13,350
06 Dec 12	8.40000 +0.00	8.40	8.40	8.40	800
05 Dec 12	8.40000 -0.05	8.50	8.40	8.50	10,100
04 Dec 12	8.45000 -0.05	8.49	8.43	8.49	43,266
03 Dec 12	8.50000 -0.19	8.50	8.47	8.50	11,535
30 Nov 12	8.69000 +0.19	8.69	8.50	8.52	2,703
29 Nov 12	8.50000 +0.00	8.51	8.46	8.51	1,572
28 Nov 12	8.50000 +0.00	8.50	8.50	8.50	2,000
27 Nov 12	8.50000 +0.00	8.50	8.50	8.50	6,176
26 Nov 12	8.50000 -0.10	8.59	8.49	8.59	13,088
23 Nov 12	8.60000 -0.08	8.73	8.50	8.73	9,927
22 Nov 12	8.68000 +0.19	8.68	8.58	8.58	528
21 Nov 12	8.49000 +0.00	8.66	8.42	8.58	20,466
20 Nov 12	8.49000 -0.01	8.70	8.46	8.46	67,994
19 Nov 12	8.50000 -0.14	8.75	8.49	8.66	9,561
16 Nov 12	8.64000 +0.04	8.66	8.63	8.66	4,679
15 Nov 12	8.60000 -0.09	8.60	8.51	8.51	369
14 Nov 12	8.69000 -0.11	8.84	8.69	8.80	1,399
13 Nov 12	8.80000 -0.01	8.80	8.80	8.80	1,255
12 Nov 12	8.81000 -0.08	8.85	8.81	8.85	2,325
09 Nov 12	8.89000 -0.03	8.92	8.87	8.91	2,713
08 Nov 12	8.92000 -0.01	8.92	8.78	8.78	1,032
07 Nov 12	8.93000 +0.00	8.93	8.93	8.93	2,050
06 Nov 12	8.93000 +0.00	8.93	8.81	8.81	4,400
05 Nov 12	8.93000 +0.11	9.01	8.93	9.01	5,374
02 Nov 12	8.82000 +0.18	8.82	8.65	8.66	3,900
01 Nov 12	8.64000 +0.24	8.64	8.60	8.61	1,200
31 Oct 12	8.40000 -0.10	8.50	8.40	8.50	10,158
30 Oct 12	8.50000 +0.01	8.63	8.50	8.63	3,100
26 Oct 12	8.49000 -0.10	8.50	8.49	8.50	2,127
25 Oct 12	8.59000 +0.09	8.60	8.50	8.50	6,887
23 Oct 12	8.50000 +0.00	8.50	8.40	8.45	2,200
19 Oct 12	8.50000 -0.09	8.52	8.49	8.52	3,125
18 Oct 12	8.59000 +0.10	8.60	8.59	8.60	2,000
17 Oct 12	8.49000 -0.01	8.50	8.49	8.50	5,166
16 Oct 12	8.50000 +0.09	8.59	8.50	8.55	4,400
12 Oct 12	8.41000 -0.34	8.52	8.41	8.50	2,068
11 Oct 12	8.75000 +0.45	8.75	8.60	8.72	8,400
10 Oct 12	8.30000 -0.20	8.52	8.30	8.52	4,900
09 Oct 12	8.50000 -0.15	8.65	8.50	8.65	1,561
05 Oct 12	8.65000 +0.17	8.74	8.65	8.73	2,327
04 Oct 12	8.48000 +0.03	8.48	8.48	8.48	100
03 Oct 12	8.45000 +0.10	8.50	8.45	8.50	2,500
02 Oct 12	8.35000 -0.40	8.98	8.35	8.97	8,775
01 Oct 12	8.75000 +0.00	8.75	8.75	8.75	100
28 Sep 12	8.75000 +0.00	8.75	8.74	8.74	810
27 Sep 12	8.75000 -0.09	8.75	8.75	8.75	3,140
26 Sep 12	8.84000 +0.08	8.84	8.75	8.79	7,930
25 Sep 12	8.76000 -0.20	9.17	8.75	8.96	19,225
24 Sep 12	8.96000 -0.03	8.96	8.96	8.96	600
21 Sep 12	8.99000 +0.12	9.00	8.99	9.00	7,167
20 Sep 12	8.87000 +0.01	8.87	8.78	8.78	1,500
19 Sep 12	8.86000 -0.14	8.87	8.86	8.87	1,300
18 Sep 12	9.00000 +0.00	9.00	8.78	8.78	26,692
17 Sep 12	9.00000 +0.00	9.10	9.00	9.10	2,913
14 Sep 12	9.00000 +0.00	9.00	9.00	9.00	4,281
13 Sep 12	9.00000 +0.25	9.00	8.99	8.99	1,000
12 Sep 12	8.75000 -0.25	9.00	8.75	9.00	600
10 Sep 12	9.00000 +0.00	9.05	8.98	9.05	16,130
07 Sep 12	9.00000 +0.01	9.00	8.95	8.95	7,465
06 Sep 12	8.99000 -0.01	9.01	8.84	9.00	40,311
05 Sep 12	9.00000 +0.00	9.00	9.00	9.00	400
31 Aug 12	9.00000 +0.00	9.00	9.00	9.00	2,650
30 Aug 12	9.00000 +0.35	9.00	9.00	9.00	380
28 Aug 12	8.65000 -0.35	9.00	8.40	9.00	4,420
27 Aug 12	9.00000 +0.00	9.00	9.00	9.00	250
24 Aug 12	9.00000 +0.01	9.00	8.85	9.00	2,920
23 Aug 12	8.99000 +0.00	9.28	8.99	9.28	424
22 Aug 12	8.99000 +0.11	8.99	8.95	8.95	1,200
21 Aug 12	8.88000 -0.12	9.01	8.85	9.01	3,332
20 Aug 12	9.00000 +0.00	9.00	9.00	9.00	2,001
17 Aug 12	9.00000 +0.00	9.00	8.81	8.81	581
16 Aug 12	9.00000 +0.00	9.00	9.00	9.00	2,964
15 Aug 12	9.00000 +0.11	9.00	8.99	9.00	3,170
14 Aug 12	8.89000 -0.11	9.00	8.88	9.00	2,799
13 Aug 12	9.00000 +0.01	9.23	9.00	9.00	10,947
09 Aug 12	8.99000 +0.00	8.99	8.78	8.78	912
08 Aug 12	8.99000 +0.09	9.00	8.99	9.00	1,238
07 Aug 12	8.90000 -0.10	8.90	8.88	8.88	2,439
03 Aug 12	9.00000 +0.02	9.00	8.99	8.99	15,099
02 Aug 12	8.98000 +0.00	8.98	8.80	8.80	2,668
01 Aug 12	8.98000 -0.22	9.03	8.98	9.02	19,475
31 Jul 12	9.20000 -0.05	9.25	9.20	9.25	3,000
30 Jul 12	9.25000 -0.19	9.40	9.24	9.40	4,000
27 Jul 12	9.44000 +1.09	9.45	8.63	8.63	9,708
25 Jul 12	8.35000 -0.11	8.35	8.35	8.35	1,100
23 Jul 12	8.46000 -0.03	8.46	8.25	8.26	1,247
20 Jul 12	8.49000 -0.25	8.51	8.40	8.41	2,389
19 Jul 12	8.74000 +0.03	8.74	8.74	8.74	584
18 Jul 12	8.71000 +0.01	8.80	8.50	8.66	3,739
16 Jul 12	8.70000 +0.01	8.70	8.70	8.70	500
13 Jul 12	8.69000 -0.20	8.70	8.64	8.70	3,175
10 Jul 12	8.89000 +0.00	8.89	8.80	8.82	2,550
09 Jul 12	8.89000 -0.11	8.89	8.89	8.89	1,283
06 Jul 12	9.00000 +0.00	9.00	9.00	9.00	300
03 Jul 12	9.00000 -0.01	9.00	8.81	8.89	2,235
29 Jun 12	9.01000 +0.01	9.01	8.85	8.85	3,055
27 Jun 12	9.00000 -0.24	9.00	9.00	9.00	1,700
22 Jun 12	9.24000 +0.16	9.40	8.90	9.40	5,040
20 Jun 12	9.08000 +0.08	9.08	9.08	9.08	345
19 Jun 12	9.00000 -0.25	9.01	9.00	9.01	3,295
18 Jun 12	9.25000 +0.25	9.25	9.25	9.25	1,773
14 Jun 12	9.00000 -0.71	9.32	9.00	9.01	3,200
12 Jun 12	9.71000 -0.09	9.71	9.71	9.71	400
11 Jun 12	9.80000 -0.04	9.81	9.80	9.81	2,373
08 Jun 12	9.84000 +0.19	9.84	9.84	9.84	367
07 Jun 12	9.65000 -0.05	9.70	9.65	9.70	2,736
06 Jun 12	9.70000 -0.10	9.80	9.70	9.80	1,550
05 Jun 12	9.80000 -0.05	9.80	9.80	9.80	2,000
04 Jun 12	9.85000 -0.15	9.86	9.85	9.86	4,100
01 Jun 12	10.00000 -0.10	10.00	9.90	9.91	953
31 May 12	10.10000 -0.25	10.10	9.90	10.00	8,400
29 May 12	10.35000 -0.14	10.35	10.35	10.35	175
25 May 12	10.49000 +0.64	10.49	9.85	9.85	3,395
24 May 12	9.85000 -0.35	10.35	9.85	10.35	2,827
23 May 12	10.20000 -0.06	10.20	10.00	10.20	53,000
22 May 12	10.26000 -0.24	10.38	10.26	10.36	3,500
18 May 12	10.50000 -0.11	10.50	10.31	10.31	2,778
17 May 12	10.61000 -0.14	10.75	10.61	10.75	1,921
16 May 12	10.75000 +0.04	10.75	10.75	10.75	550
15 May 12	10.71000 -0.09	10.72	10.71	10.72	1,612
14 May 12	10.80000 -0.26	10.95	10.80	10.95	1,350
11 May 12	11.06000 +0.76	11.49	11.04	11.48	11,834
10 May 12	10.30000 +0.53	10.30	9.80	9.80	2,564
09 May 12	9.77000 -0.20	9.77	9.77	9.77	160
08 May 12	9.97000 +0.12	9.97	9.86	9.86	3,650
07 May 12	9.85000 -0.04	9.85	9.80	9.80	12,400
04 May 12	9.89000 +0.29	9.89	9.73	9.73	1,603
03 May 12	9.60000 -0.15	9.60	9.60	9.60	1,817
01 May 12	9.75000 +0.14	9.75	9.61	9.61	2,693
30 Apr 12	9.61000 -0.04	9.67	9.51	9.67	10,168
27 Apr 12	9.65000 +0.90	9.65	8.76	8.76	10,882
26 Apr 12	8.75000 +0.00	8.75	8.75	8.75	1,899
24 Apr 12	8.75000 -0.09	9.02	8.75	9.02	2,490
23 Apr 12	8.84000 -0.19	8.96	8.75	8.96	1,675
20 Apr 12	9.03000 +0.03	9.03	8.80	8.93	1,561
19 Apr 12	9.00000 +0.05	9.00	8.51	8.51	3,200
18 Apr 12	8.95000 -0.05	9.05	8.95	9.05	1,490
16 Apr 12	9.00000 -0.05	9.25	9.00	9.25	1,215
13 Apr 12	9.05000 +0.00	9.05	9.05	9.05	569
12 Apr 12	9.05000 +0.04	9.05	9.05	9.05	450
11 Apr 12	9.01000 -0.44	9.01	9.00	9.00	3,100
09 Apr 12	9.45000 +0.00	9.45	9.31	9.31	893
04 Apr 12	9.45000 -0.15	9.45	9.45	9.45	300
03 Apr 12	9.60000 -0.09	9.60	9.54	9.54	2,400
30 Mar 12	9.69000 -0.06	9.74	9.69	9.74	468
29 Mar 12	9.75000 -0.25	9.79	9.75	9.76	2,830
28 Mar 12	10.00000 -0.15	10.20	10.00	10.20	1,460
27 Mar 12	10.15000 +0.15	10.15	10.00	10.00	2,100
26 Mar 12	10.00000 -0.10	10.00	9.95	9.95	250
23 Mar 12	10.10000 +0.35	10.10	9.33	9.33	2,004
22 Mar 12	9.75000 +0.65	9.75	9.49	9.49	2,600
21 Mar 12	9.10000 +0.00	9.22	9.10	9.15	3,500
20 Mar 12	9.10000 +0.00	9.10	9.10	9.10	200
19 Mar 12	9.10000 -0.40	9.49	9.10	9.49	1,350
16 Mar 12	9.50000 -0.24	9.50	9.50	9.50	582
15 Mar 12	9.74000 -0.25	9.74	9.10	9.55	5,255
14 Mar 12	9.99000 +1.10	9.99	8.97	8.97	5,705
13 Mar 12	8.89000 +0.73	8.89	8.50	8.50	4,600
12 Mar 12	8.16000 +0.00	8.16	8.10	8.10	417
09 Mar 12	8.16000 +0.01	8.16	8.15	8.15	862
08 Mar 12	8.15000 +0.15	8.15	8.15	8.15	300
07 Mar 12	8.00000 +0.20	8.00	8.00	8.00	200
06 Mar 12	7.80000 -0.20	7.81	7.80	7.81	700
05 Mar 12	8.00000 -0.08	8.00	8.00	8.00	51,000
02 Mar 12	8.08000 +0.03	8.99	7.81	8.41	5,565
01 Mar 12	8.05000 -0.10	8.06	8.05	8.06	1,036
29 Feb 12	8.15000 +0.00	8.15	8.15	8.15	1,100
28 Feb 12	8.15000 -0.03	8.15	8.15	8.15	100
27 Feb 12	8.18000 -0.02	8.18	8.18	8.18	650
24 Feb 12	8.20000 +0.00	8.20	8.04	8.04	1,371
23 Feb 12	8.20000 +0.20	8.20	8.11	8.11	2,764
22 Feb 12	8.00000 -0.25	8.00	8.00	8.00	200
21 Feb 12	8.25000 +0.00	8.26	8.15	8.15	2,658
17 Feb 12	8.25000 +0.24	8.30	8.15	8.15	3,027
16 Feb 12	8.01000 -0.47	8.48	8.01	8.29	30,058
14 Feb 12	8.48000 -0.02	8.50	8.48	8.50	800
13 Feb 12	8.50000 +0.02	8.65	8.50	8.55	4,598
10 Feb 12	8.48000 -0.02	8.48	8.48	8.48	200
09 Feb 12	8.50000 -0.11	8.50	8.50	8.50	100
08 Feb 12	8.61000 -0.04	8.61	8.27	8.27	590
07 Feb 12	8.65000 +0.10	8.65	8.64	8.64	4,845
06 Feb 12	8.55000 -0.31	8.87	8.55	8.87	1,075
02 Feb 12	8.86000 -0.13	9.24	8.86	9.24	3,349
01 Feb 12	8.99000 +0.50	8.99	8.49	8.50	3,300
31 Jan 12	8.49000 +0.69	8.49	7.95	7.95	155,102
30 Jan 12	7.80000 +0.45	7.97	7.49	7.49	84,800
27 Jan 12	7.35000 +0.05	7.42	7.30	7.36	1,310
26 Jan 12	7.30000 +0.00	7.35	7.30	7.30	11,200
25 Jan 12	7.30000 +0.00	7.30	7.21	7.30	3,331
24 Jan 12	7.30000 -0.05	7.35	7.16	7.35	5,900
23 Jan 12	7.35000 -0.15	7.52	7.35	7.52	2,622
20 Jan 12	7.50000 +0.10	7.50	7.30	7.45	2,597
19 Jan 12	7.40000 -0.20	7.65	7.40	7.65	2,600
18 Jan 12	7.60000 +0.01	7.60	7.43	7.43	5,150
17 Jan 12	7.59000 +0.38	7.59	7.31	7.40	1,275
16 Jan 12	7.21000 -0.48	7.65	7.20	7.65	1,581
13 Jan 12	7.69000 +0.00	7.69	7.65	7.65	1,522
10 Jan 12	7.69000 +0.30	7.69	7.69	7.69	598
09 Jan 12	7.39000 +0.09	7.39	7.39	7.39	1,200
06 Jan 12	7.30000 -0.30	7.52	7.30	7.52	8,526
05 Jan 12	7.60000 -0.18	7.66	7.60	7.66	3,200
04 Jan 12	7.78000 -0.22	7.85	7.71	7.71	1,500
30 Dec 11	8.00000 +0.14	8.00	7.99	7.99	837
28 Dec 11	7.86000 -0.13	7.99	7.86	7.99	1,202
23 Dec 11	7.99000 +0.05	7.99	7.99	7.99	331
22 Dec 11	7.94000 +0.19	7.94	7.75	7.75	3,055
21 Dec 11	7.75000 +0.05	7.75	7.75	7.75	1,700
20 Dec 11	7.70000 +0.11	7.70	7.64	7.64	2,011
19 Dec 11	7.59000 -0.10	7.75	7.59	7.70	1,331
16 Dec 11	7.69000 -0.16	7.70	7.69	7.70	625
15 Dec 11	7.85000 +0.16	7.85	7.85	7.85	500
14 Dec 11	7.69000 -0.21	7.86	7.69	7.86	4,900
13 Dec 11	7.90000 +0.05	7.90	7.80	7.80	144,987
12 Dec 11	7.85000 -0.05	7.90	7.85	7.86	45,819
09 Dec 11	7.90000 +0.01	7.90	7.85	7.85	4,192
08 Dec 11	7.89000 +0.13	7.89	7.15	7.15	9,779
07 Dec 11	7.76000 +0.00	7.76	7.76	7.76	100
06 Dec 11	7.76000 -0.24	7.77	7.76	7.77	300
05 Dec 11	8.00000 +0.25	8.00	7.75	7.75	1,815
02 Dec 11	7.75000 -0.15	7.76	7.70	7.71	4,452
01 Dec 11	7.90000 +0.08	7.90	7.82	7.82	115,200
30 Nov 11	7.82000 -0.03	7.82	7.70	7.72	2,000
29 Nov 11	7.85000 +0.00	7.90	7.85	7.90	1,300
28 Nov 11	7.85000 +0.05	7.85	7.85	7.85	400
25 Nov 11	7.80000 -0.05	7.81	7.79	7.81	72,100
24 Nov 11	7.85000 +0.00	7.85	7.84	7.84	783
23 Nov 11	7.85000 -0.15	7.85	7.85	7.85	300
22 Nov 11	8.00000 +0.34	8.00	7.84	7.84	2,383
21 Nov 11	7.66000 -0.44	8.10	7.66	8.10	3,810
18 Nov 11	8.10000 +0.05	8.28	8.10	8.12	2,000
16 Nov 11	8.05000 -0.42	8.05	8.05	8.05	324
14 Nov 11	8.47000 +0.07	8.47	8.40	8.40	391
10 Nov 11	8.40000 +0.30	8.47	8.40	8.40	5,614
09 Nov 11	8.10000 +0.00	8.15	8.10	8.15	567
08 Nov 11	8.10000 +0.10	8.10	8.10	8.10	1,400
04 Nov 11	8.00000 -0.05	8.01	8.00	8.00	2,800
03 Nov 11	8.05000 -0.15	8.05	8.04	8.04	600
02 Nov 11	8.20000 +0.30	8.20	7.90	8.00	152,500
01 Nov 11	7.90000 -0.35	8.00	7.90	8.00	500
28 Oct 11	8.25000 +0.07	8.25	8.15	8.21	22,971
27 Oct 11	8.18000 +0.66	8.49	7.99	7.99	2,729
26 Oct 11	7.52000 -0.27	7.52	7.52	7.52	100
25 Oct 11	7.79000 -0.20	7.80	7.52	7.52	3,400
24 Oct 11	7.99000 +0.20	7.99	7.98	7.98	1,039
21 Oct 11	7.79000 +0.14	7.79	7.79	7.79	800
20 Oct 11	7.65000 +0.00	7.65	7.65	7.65	100
19 Oct 11	7.65000 -0.45	8.10	7.65	8.10	4,300
18 Oct 11	8.10000 -0.40	8.10	7.85	8.02	1,697
17 Oct 11	8.50000 +0.10	8.50	7.86	7.86	1,308
14 Oct 11	8.40000 +0.05	8.50	8.40	8.45	850
13 Oct 11	8.35000 +0.85	8.35	8.00	8.00	2,200
11 Oct 11	7.50000 -0.50	7.51	7.50	7.51	2,000
07 Oct 11	8.00000 +0.50	8.00	7.99	7.99	1,659
06 Oct 11	7.50000 +0.00	7.50	7.50	7.50	4,000
04 Oct 11	7.50000 -0.34	7.66	7.50	7.66	4,000
03 Oct 11	7.84000 -0.06	7.84	7.80	7.80	750
30 Sep 11	7.90000 -0.05	7.99	7.90	7.90	1,295
29 Sep 11	7.95000 -0.05	8.00	7.94	8.00	1,851
28 Sep 11	8.00000 +0.00	8.01	8.00	8.01	596
27 Sep 11	8.00000 +0.01	8.00	8.00	8.00	4,400
26 Sep 11	7.99000 -0.01	8.00	7.99	7.99	3,200
23 Sep 11	8.00000 -0.25	8.25	7.99	8.19	15,324
22 Sep 11	8.25000 -0.25	8.35	8.11	8.35	2,700
20 Sep 11	8.50000 +0.01	8.50	8.49	8.49	450
16 Sep 11	8.49000 +0.14	8.49	8.49	8.49	260
15 Sep 11	8.35000 -0.15	8.35	8.35	8.35	300
14 Sep 11	8.50000 +0.01	8.50	8.45	8.45	887
13 Sep 11	8.49000 +0.00	8.49	8.49	8.49	200
09 Sep 11	8.49000 +0.09	8.50	8.35	8.35	1,669
08 Sep 11	8.40000 -0.05	8.51	8.40	8.51	1,200
07 Sep 11	8.45000 -0.15	8.45	8.45	8.45	300
06 Sep 11	8.60000 -0.09	8.60	8.60	8.60	497
02 Sep 11	8.69000 -0.06	8.69	8.60	8.60	3,101
01 Sep 11	8.75000 -0.28	9.38	8.75	9.38	1,420
31 Aug 11	9.03000 +0.43	9.03	8.60	8.83	3,096
30 Aug 11	8.60000 +0.00	8.60	8.60	8.60	1,075
29 Aug 11	8.60000 -0.15	8.61	8.60	8.61	1,200
26 Aug 11	8.75000 +0.10	8.75	8.75	8.75	955
25 Aug 11	8.65000 -0.23	8.75	8.65	8.75	468
24 Aug 11	8.88000 +0.00	8.88	8.87	8.87	5,700
23 Aug 11	8.88000 +0.13	8.88	8.86	8.86	10,100
22 Aug 11	8.75000 +0.15	8.75	8.75	8.75	250
19 Aug 11	8.60000 -0.40	8.88	8.60	8.60	15,688
18 Aug 11	9.00000 -0.24	9.40	9.00	9.24	1,393
17 Aug 11	9.24000 -0.01	9.24	9.24	9.24	243
16 Aug 11	9.25000 +0.64	9.46	9.25	9.46	663
12 Aug 11	8.61000 -0.07	8.61	8.61	8.61	500
10 Aug 11	8.68000 +0.03	8.70	8.60	8.69	1,400
09 Aug 11	8.65000 -0.05	8.66	8.65	8.65	1,767
08 Aug 11	8.70000 -0.30	8.76	8.57	8.57	2,721
05 Aug 11	9.00000 -0.25	9.16	9.00	9.06	2,938
04 Aug 11	9.25000 -0.19	9.30	9.25	9.30	22,381
03 Aug 11	9.44000 -0.11	9.44	9.44	9.44	173
02 Aug 11	9.55000 -0.05	9.70	9.55	9.60	2,900
29 Jul 11	9.60000 +0.40	9.60	9.20	9.20	2,250
27 Jul 11	9.20000 -0.05	9.25	9.20	9.25	3,200
26 Jul 11	9.25000 +0.00	9.25	9.25	9.25	600
25 Jul 11	9.25000 +0.00	9.25	9.25	9.25	3,600
22 Jul 11	9.25000 +0.00	9.50	9.20	9.25	69,002
21 Jul 11	9.25000 +0.00	9.30	9.25	9.25	1,602
19 Jul 11	9.25000 +0.00	9.25	9.25	9.25	1,166
18 Jul 11	9.25000 -0.04	9.25	9.25	9.25	2,429
15 Jul 11	9.29000 -0.01	9.30	9.25	9.26	1,703
14 Jul 11	9.30000 -0.05	9.45	9.30	9.36	2,504
12 Jul 11	9.35000 -0.17	9.50	9.35	9.50	800
08 Jul 11	9.52000 +0.07	9.87	9.52	9.87	1,467
07 Jul 11	9.45000 +0.00	9.45	9.45	9.45	1,400
06 Jul 11	9.45000 +0.20	9.45	9.45	9.45	200
05 Jul 11	9.25000 +0.05	9.30	9.25	9.30	1,000
30 Jun 11	9.20000 +0.20	9.20	9.00	9.00	8,150
29 Jun 11	9.00000 +0.00	9.00	8.80	8.80	2,600
28 Jun 11	9.00000 -0.08	9.11	9.00	9.06	128,200
27 Jun 11	9.08000 -0.27	9.35	9.06	9.35	7,077
24 Jun 11	9.35000 +0.00	9.35	9.35	9.35	665
23 Jun 11	9.35000 -0.15	9.50	9.35	9.50	225
22 Jun 11	9.50000 -0.28	9.50	9.45	9.45	760
21 Jun 11	9.78000 +0.23	9.78	9.78	9.78	100
20 Jun 11	9.55000 -0.15	9.65	9.55	9.65	600
17 Jun 11	9.70000 +0.10	9.70	9.70	9.70	417
15 Jun 11	9.60000 +0.25	9.60	9.56	9.56	1,400
14 Jun 11	9.35000 +0.06	9.38	9.30	9.30	1,375
13 Jun 11	9.29000 +0.08	9.31	9.19	9.20	2,912
10 Jun 11	9.21000 +0.00	9.21	9.21	9.21	612
09 Jun 11	9.21000 -0.18	9.35	9.21	9.35	3,125
08 Jun 11	9.39000 -0.06	9.40	9.39	9.40	600
07 Jun 11	9.45000 -0.05	9.60	9.25	9.25	7,996
06 Jun 11	9.50000 -0.40	9.90	9.11	9.90	7,600
03 Jun 11	9.90000 -0.15	10.00	9.90	9.95	7,706
02 Jun 11	10.05000 +0.05	10.05	9.90	10.00	6,475
01 Jun 11	10.00000 -0.01	10.02	10.00	10.02	2,600
31 May 11	10.01000 -0.24	10.01	9.89	9.89	2,500
30 May 11	10.25000 +0.13	10.25	9.99	10.05	3,300
27 May 11	10.12000 -0.13	10.12	10.00	10.00	58,531
26 May 11	10.25000 -0.05	10.49	10.00	10.49	141,838
25 May 11	10.30000 -0.42	10.69	10.25	10.69	18,228
24 May 11	10.72000 +0.02	10.75	10.66	10.75	2,300
20 May 11	10.70000 +0.10	10.70	10.67	10.67	2,600
19 May 11	10.60000 -0.08	10.60	10.60	10.60	700
18 May 11	10.68000 -0.07	10.79	10.68	10.79	1,700
17 May 11	10.75000 +0.03	10.86	10.75	10.86	1,643
16 May 11	10.72000 -0.23	10.88	10.69	10.80	4,578
13 May 11	10.95000 +0.10	11.00	10.95	11.00	522
12 May 11	10.85000 -0.33	10.85	10.80	10.83	1,300
09 May 11	11.18000 +0.29	11.19	11.18	11.18	955
06 May 11	10.89000 +0.14	10.89	10.88	10.88	600
05 May 11	10.75000 +0.26	10.94	10.75	10.94	3,600
04 May 11	10.49000 -0.01	10.99	10.05	10.99	2,452
03 May 11	10.50000 +0.16	10.50	10.40	10.40	45,000
02 May 11	10.34000 -0.66	10.78	10.34	10.63	41,691
29 Apr 11	11.00000 +0.25	11.12	10.65	10.65	4,244
28 Apr 11	10.75000 -0.47	11.00	10.53	10.53	51,400
27 Apr 11	11.22000 -0.79	12.05	11.22	12.05	12,191
26 Apr 11	12.01000 -0.48	12.01	12.01	12.01	150
25 Apr 11	12.49000 +0.00	12.49	12.48	12.48	405
21 Apr 11	12.49000 +0.14	12.49	12.00	12.01	975
20 Apr 11	12.35000 -0.15	12.50	12.35	12.49	1,200
18 Apr 11	12.50000 +0.05	12.50	12.50	12.50	300
15 Apr 11	12.45000 +0.50	12.45	12.19	12.19	3,939
14 Apr 11	11.95000 -0.48	12.01	11.95	12.01	1,000
13 Apr 11	12.43000 +0.13	12.43	12.01	12.25	975
11 Apr 11	12.30000 +0.04	12.59	12.30	12.59	2,617
08 Apr 11	12.26000 +0.01	12.50	12.26	12.50	616
07 Apr 11	12.25000 +0.25	12.25	12.25	12.25	86,700
05 Apr 11	12.00000 -0.60	12.00	12.00	12.00	1,000
04 Apr 11	12.60000 +0.25	12.60	11.99	11.99	4,949
01 Apr 11	12.35000 +0.00	12.35	12.35	12.35	4,200
31 Mar 11	12.35000 +0.10	12.40	12.29	12.29	8,860
30 Mar 11	12.25000 +0.00	12.25	12.25	12.25	2,000
29 Mar 11	12.25000 +0.06	12.25	12.25	12.25	2,450
25 Mar 11	12.19000 +0.08	12.21	12.18	12.21	890
24 Mar 11	12.11000 +0.00	12.28	12.11	12.11	4,950
23 Mar 11	12.11000 +0.00	12.11	12.11	12.11	1,395
22 Mar 11	12.11000 +0.01	12.11	12.11	12.11	3,300
21 Mar 11	12.10000 +0.45	12.10	12.08	12.08	8,132
18 Mar 11	11.65000 -0.03	11.68	11.65	11.65	1,340
17 Mar 11	11.68000 -0.02	11.68	11.67	11.67	500
16 Mar 11	11.70000 +0.10	11.70	11.60	11.60	272
15 Mar 11	11.60000 +0.02	11.60	11.60	11.60	1,000
14 Mar 11	11.58000 +0.23	12.07	10.59	10.59	5,885
11 Mar 11	11.35000 +0.00	11.37	11.35	11.37	1,430
10 Mar 11	11.35000 -0.40	11.75	11.30	11.75	925
09 Mar 11	11.75000 +0.25	11.75	11.70	11.70	755
08 Mar 11	11.50000 -0.28	11.50	11.50	11.50	3,800
04 Mar 11	11.78000 +0.22	11.79	11.65	11.65	2,002
03 Mar 11	11.56000 +0.05	11.56	11.55	11.56	1,700
01 Mar 11	11.51000 -0.34	11.51	11.51	11.51	258
28 Feb 11	11.85000 +0.05	11.85	11.55	11.55	650
25 Feb 11	11.80000 +0.01	11.80	11.70	11.70	1,888
23 Feb 11	11.79000 +0.01	11.79	11.65	11.67	2,808
22 Feb 11	11.78000 -0.21	12.09	11.78	12.09	1,828
18 Feb 11	11.99000 -0.06	11.99	11.99	11.99	341
17 Feb 11	12.05000 -0.05	12.05	12.05	12.05	300
16 Feb 11	12.10000 +0.10	12.10	12.05	12.05	5,500
15 Feb 11	12.00000 +0.16	12.00	11.90	11.90	6,266
14 Feb 11	11.84000 -0.16	11.84	11.84	11.84	909
11 Feb 11	12.00000 +0.02	12.00	11.60	11.99	6,143
10 Feb 11	11.98000 +0.23	11.98	11.65	11.65	1,911
09 Feb 11	11.75000 -0.05	11.75	11.75	11.75	900
08 Feb 11	11.80000 +0.05	11.80	11.70	11.70	1,000
07 Feb 11	11.75000 -0.44	11.75	11.52	11.52	651
04 Feb 11	12.19000 +0.09	12.19	11.91	11.91	6,026
03 Feb 11	12.10000 +0.20	12.10	11.89	11.89	45,793
02 Feb 11	11.90000 +0.19	11.90	11.90	11.90	200
01 Feb 11	11.71000 -0.04	11.80	11.70	11.80	7,050
31 Jan 11	11.75000 -0.20	11.75	11.62	11.65	7,253
28 Jan 11	11.95000 -0.25	12.29	11.95	12.29	2,075
27 Jan 11	12.20000 -0.05	12.29	12.20	12.26	2,437
26 Jan 11	12.25000 +0.85	12.25	11.75	11.75	2,850
25 Jan 11	11.40000 +0.00	11.40	11.40	11.40	650
24 Jan 11	11.40000 -0.15	11.55	11.40	11.54	59,233
21 Jan 11	11.55000 +0.45	11.57	11.19	11.19	16,120
20 Jan 11	11.10000 -0.10	11.20	11.10	11.10	4,421
19 Jan 11	11.20000 -0.20	11.20	11.10	11.10	800
18 Jan 11	11.40000 +0.03	11.40	11.34	11.35	21,360
17 Jan 11	11.37000 -0.11	11.39	11.35	11.35	1,999
14 Jan 11	11.48000 +0.12	11.49	11.00	11.01	5,111
13 Jan 11	11.36000 +0.19	11.36	11.17	11.35	6,882
12 Jan 11	11.17000 -0.13	11.32	11.17	11.30	6,681
11 Jan 11	11.30000 -0.10	11.40	11.30	11.40	3,538
10 Jan 11	11.40000 +0.64	11.40	10.44	10.44	3,023
07 Jan 11	10.76000 +0.26	11.00	10.50	10.65	4,579
06 Jan 11	10.50000 +0.23	10.50	10.40	10.50	83,655
05 Jan 11	10.27000 +0.00	10.30	10.27	10.30	3,850
04 Jan 11	10.27000 +0.00	10.80	10.27	10.80	1,715
29 Dec 10	10.27000 -0.06	10.27	10.21	10.27	4,032
24 Dec 10	10.33000 +0.12	10.33	10.33	10.33	201
23 Dec 10	10.21000 +0.09	10.35	10.12	10.13	3,721
22 Dec 10	10.12000 +0.13	10.35	10.00	10.00	9,450
21 Dec 10	9.99000 +0.18	9.99	9.99	9.99	609
20 Dec 10	9.81000 -0.09	9.90	9.81	9.87	2,600
17 Dec 10	9.90000 -0.10	9.90	9.85	9.85	1,500
16 Dec 10	10.00000 +0.14	10.15	9.85	9.85	3,395
15 Dec 10	9.86000 +0.01	9.90	9.85	9.90	7,900
14 Dec 10	9.85000 -0.20	9.90	9.84	9.90	2,499
13 Dec 10	10.05000 +0.10	10.05	9.90	10.05	3,356
10 Dec 10	9.95000 -0.14	10.09	9.90	9.90	676
09 Dec 10	10.09000 +0.19	10.09	9.90	9.90	2,223
08 Dec 10	9.90000 -0.22	9.90	9.90	9.90	2,500
07 Dec 10	10.12000 +0.01	10.12	10.11	10.11	986
06 Dec 10	10.11000 -0.19	10.12	10.11	10.11	1,211
03 Dec 10	10.30000 +0.18	10.30	10.11	10.11	700
02 Dec 10	10.12000 -0.39	10.49	10.11	10.11	2,000
01 Dec 10	10.51000 +0.00	10.51	10.51	10.51	700
30 Nov 10	10.51000 -0.07	10.70	10.30	10.31	1,799
29 Nov 10	10.58000 +0.23	10.58	10.35	10.35	319
26 Nov 10	10.35000 +0.10	10.35	10.35	10.35	100
25 Nov 10	10.25000 +0.00	10.25	10.19	10.19	3,800
24 Nov 10	10.25000 -0.25	10.51	10.10	10.50	4,125
23 Nov 10	10.50000 -0.01	10.50	10.50	10.50	1,000
19 Nov 10	10.51000 +0.11	10.70	10.51	10.69	1,156
18 Nov 10	10.40000 -0.10	10.40	10.40	10.40	100
16 Nov 10	10.50000 +0.00	10.51	10.50	10.51	2,700
15 Nov 10	10.50000 -0.16	10.62	10.50	10.51	1,711
12 Nov 10	10.66000 +0.16	10.66	10.50	10.50	750
11 Nov 10	10.50000 +0.00	10.50	10.50	10.50	400
09 Nov 10	10.50000 -0.10	10.50	10.50	10.50	6,402
08 Nov 10	10.60000 -0.19	10.61	10.53	10.53	1,800
05 Nov 10	10.79000 +0.12	10.79	10.52	10.71	1,900
04 Nov 10	10.67000 +0.09	10.67	10.66	10.66	1,100
03 Nov 10	10.58000 +0.00	10.58	10.50	10.55	25,600
02 Nov 10	10.58000 +0.08	10.60	10.41	10.60	13,000
01 Nov 10	10.50000 +0.20	10.54	10.38	10.38	3,900
29 Oct 10	10.30000 +0.05	10.45	10.25	10.45	3,000
28 Oct 10	10.25000 +0.30	10.25	9.90	10.00	7,539
27 Oct 10	9.95000 +0.01	9.95	9.87	9.87	3,545
26 Oct 10	9.94000 -0.03	9.94	9.94	9.94	400
25 Oct 10	9.97000 -0.10	10.13	9.86	10.05	2,630
22 Oct 10	10.07000 -0.04	10.30	10.07	10.20	4,425
21 Oct 10	10.11000 +0.01	10.11	10.11	10.11	2,255
20 Oct 10	10.10000 -0.20	10.10	10.10	10.10	900
19 Oct 10	10.30000 +0.05	10.30	10.29	10.29	800
18 Oct 10	10.25000 -0.12	10.25	10.20	10.20	700
15 Oct 10	10.37000 +0.12	10.39	10.18	10.18	1,533
14 Oct 10	10.25000 +0.05	10.25	10.15	10.15	1,110
13 Oct 10	10.20000 -0.20	10.20	10.20	10.20	900
08 Oct 10	10.40000 -0.04	10.40	10.40	10.40	496
07 Oct 10	10.44000 -0.01	10.45	10.41	10.41	3,700
05 Oct 10	10.45000 +0.21	10.49	10.15	10.16	35,230
04 Oct 10	10.24000 -0.16	10.25	10.00	10.19	44,729
01 Oct 10	10.40000 +0.05	10.40	10.38	10.38	560
30 Sep 10	10.35000 +0.20	10.35	10.16	10.16	16,700
29 Sep 10	10.15000 +0.00	10.20	10.15	10.15	1,400
28 Sep 10	10.15000 +0.08	10.15	10.05	10.05	695
27 Sep 10	10.07000 -0.22	10.16	10.00	10.16	1,900
24 Sep 10	10.29000 +0.09	10.29	10.23	10.23	1,875
23 Sep 10	10.20000 +0.05	10.23	10.17	10.17	712
22 Sep 10	10.15000 +0.15	10.15	10.00	10.00	86,100
21 Sep 10	10.00000 +0.10	10.01	10.00	10.01	1,200
20 Sep 10	9.90000 -0.10	10.20	9.90	10.02	66,400
17 Sep 10	10.00000 +0.00	10.00	10.00	10.00	2,828
16 Sep 10	10.00000 +0.00	10.20	10.00	10.19	10,900
15 Sep 10	10.00000 +0.00	10.06	10.00	10.05	1,300
14 Sep 10	10.00000 +0.00	10.00	9.90	9.90	2,750
13 Sep 10	10.00000 +0.00	10.00	9.90	10.00	27,789
10 Sep 10	10.00000 +0.00	10.05	10.00	10.05	9,070
09 Sep 10	10.00000 +0.30	10.01	9.89	9.89	47,500
08 Sep 10	9.70000 +0.00	9.85	9.70	9.79	3,180
07 Sep 10	9.70000 -0.20	9.70	9.70	9.70	429
03 Sep 10	9.90000 -0.10	10.00	9.85	9.90	3,295
02 Sep 10	10.00000 +0.10	10.00	9.95	9.95	1,250
01 Sep 10	9.90000 -0.10	10.05	9.90	10.00	14,750
31 Aug 10	10.00000 +0.09	10.05	9.90	9.90	25,290
30 Aug 10	9.91000 -0.34	10.00	9.88	9.88	7,002
27 Aug 10	10.25000 -0.03	10.31	10.00	10.31	8,394
26 Aug 10	10.28000 +0.13	10.50	10.28	10.50	8,700
25 Aug 10	10.15000 -0.39	10.40	10.15	10.40	1,500
23 Aug 10	10.54000 +0.13	10.54	10.54	10.54	400
19 Aug 10	10.41000 -0.26	10.75	10.41	10.75	1,805
18 Aug 10	10.67000 -0.08	10.70	10.67	10.70	692
17 Aug 10	10.75000 +0.00	10.75	10.75	10.75	100,400
16 Aug 10	10.75000 -0.11	10.86	10.75	10.85	1,300
13 Aug 10	10.86000 -0.26	10.86	10.86	10.86	150
11 Aug 10	11.12000 -0.14	11.13	11.12	11.12	19,400
10 Aug 10	11.26000 +0.00	11.26	11.26	11.26	300
09 Aug 10	11.26000 +0.06	11.26	11.24	11.24	700
06 Aug 10	11.20000 -0.20	11.20	11.15	11.16	1,029
05 Aug 10	11.40000 +0.55	11.40	11.00	11.00	11,100
04 Aug 10	10.85000 +0.00	10.85	10.85	10.85	463
30 Jul 10	10.85000 +0.14	10.85	10.71	10.71	990
29 Jul 10	10.71000 -0.12	10.71	10.71	10.71	4,099
28 Jul 10	10.83000 +0.12	10.83	10.83	10.83	100
27 Jul 10	10.71000 +0.11	10.76	10.60	10.60	6,130
26 Jul 10	10.60000 -0.10	10.61	10.60	10.61	400
23 Jul 10	10.70000 +0.45	10.70	10.35	10.45	26,501
22 Jul 10	10.25000 -0.01	10.60	10.20	10.38	9,500
21 Jul 10	10.26000 -0.03	10.26	10.26	10.26	200
20 Jul 10	10.29000 -0.02	10.31	10.15	10.30	900
19 Jul 10	10.31000 -0.29	10.60	10.31	10.31	1,144
16 Jul 10	10.60000 -0.20	10.80	10.30	10.80	1,480
13 Jul 10	10.80000 +0.00	10.80	10.80	10.80	1,198
09 Jul 10	10.80000 +0.05	10.99	10.80	10.99	613
08 Jul 10	10.75000 +0.20	10.95	10.75	10.85	577
07 Jul 10	10.55000 +0.05	10.62	10.05	10.41	6,300
05 Jul 10	10.50000 -0.20	10.60	10.50	10.60	750
02 Jul 10	10.70000 -0.38	10.71	10.70	10.71	300
30 Jun 10	11.08000 +0.08	11.14	10.76	10.76	19,233
29 Jun 10	11.00000 +0.01	11.00	11.00	11.00	410
28 Jun 10	10.99000 +0.11	11.00	10.92	10.92	1,003
25 Jun 10	10.88000 -0.12	10.88	10.80	10.80	445
24 Jun 10	11.00000 -0.15	11.00	11.00	11.00	100
23 Jun 10	11.15000 -0.15	11.16	10.80	11.11	4,600
22 Jun 10	11.30000 -0.05	11.30	11.25	11.29	3,973
21 Jun 10	11.35000 +0.10	11.45	11.30	11.30	3,100
18 Jun 10	11.25000 -0.05	11.30	11.25	11.30	500
17 Jun 10	11.30000 +0.13	11.50	11.30	11.30	3,050
16 Jun 10	11.17000 -0.08	11.30	11.10	11.10	12,421
15 Jun 10	11.25000 +0.36	11.25	10.89	10.89	11,984
14 Jun 10	10.89000 +0.00	10.89	10.78	10.78	4,882
11 Jun 10	10.89000 -0.08	10.89	10.79	10.85	73,112
10 Jun 10	10.97000 +0.08	10.97	10.89	10.89	2,100
09 Jun 10	10.89000 +0.27	10.89	10.62	10.67	4,060
08 Jun 10	10.62000 -0.33	10.70	10.62	10.70	434
07 Jun 10	10.95000 -0.05	11.00	10.95	11.00	3,100
04 Jun 10	11.00000 -0.01	11.00	10.95	11.00	1,907
03 Jun 10	11.01000 -0.10	11.11	11.01	11.11	4,582
02 Jun 10	11.11000 +0.01	11.11	11.10	11.10	3,595
01 Jun 10	11.10000 -0.10	11.20	11.10	11.20	3,382
31 May 10	11.20000 -0.09	11.29	11.20	11.29	1,900
28 May 10	11.29000 +0.21	11.29	11.00	11.10	1,206
27 May 10	11.08000 +0.08	11.08	11.08	11.08	1,925
26 May 10	11.00000 -0.27	11.28	10.50	11.28	2,968
25 May 10	11.27000 +0.07	11.27	10.95	11.10	2,532
21 May 10	11.20000 -0.25	11.40	11.20	11.40	5,580
20 May 10	11.45000 -0.44	11.51	11.45	11.51	1,405
19 May 10	11.89000 +0.05	11.89	11.65	11.80	3,075
18 May 10	11.84000 -0.07	11.84	11.84	11.84	2,410
17 May 10	11.91000 +0.10	11.95	11.51	11.51	7,468
14 May 10	11.81000 +0.24	11.83	11.60	11.83	75,105
13 May 10	11.57000 -0.17	11.58	11.57	11.57	3,000
12 May 10	11.74000 +0.34	11.95	11.55	11.59	2,776
11 May 10	11.40000 -0.35	11.51	11.40	11.50	2,332
10 May 10	11.75000 -0.25	12.09	11.00	12.00	77,404
07 May 10	12.00000 +0.00	12.01	12.00	12.00	6,752
06 May 10	12.00000 +0.20	12.10	11.80	11.85	20,809
05 May 10	11.80000 +0.05	11.80	11.75	11.75	2,100
04 May 10	11.75000 -0.04	11.77	11.71	11.75	14,847
03 May 10	11.79000 +0.09	11.79	11.65	11.70	9,050
30 Apr 10	11.70000 -0.10	11.80	11.65	11.80	4,109
29 Apr 10	11.80000 +0.30	11.80	11.40	11.40	10,926
28 Apr 10	11.50000 -0.58	11.71	11.25	11.71	154,077
27 Apr 10	12.08000 +0.08	12.08	12.05	12.05	55,586
26 Apr 10	12.00000 +0.00	12.00	12.00	12.00	2,364
23 Apr 10	12.00000 -0.09	12.05	12.00	12.05	1,663
22 Apr 10	12.09000 +0.09	12.09	12.00	12.00	10,400
21 Apr 10	12.00000 +0.00	12.00	11.98	12.00	34,050
20 Apr 10	12.00000 -0.05	12.00	12.00	12.00	7,000
19 Apr 10	12.05000 +0.04	12.08	12.00	12.01	5,325
16 Apr 10	12.01000 -0.01	12.01	11.90	11.90	1,450
15 Apr 10	12.02000 +0.07	12.10	11.90	12.10	2,786
14 Apr 10	11.95000 -0.05	12.16	11.95	12.16	2,583
13 Apr 10	12.00000 -0.08	12.00	12.00	12.00	167
12 Apr 10	12.08000 +0.00	12.24	12.08	12.24	1,619
09 Apr 10	12.08000 -0.17	12.31	12.08	12.25	3,043
08 Apr 10	12.25000 +0.00	12.25	12.15	12.21	1,500
07 Apr 10	12.25000 -0.02	12.32	12.25	12.31	6,000
06 Apr 10	12.27000 +0.22	12.27	12.15	12.25	13,100
05 Apr 10	12.05000 +0.26	12.15	11.95	11.95	13,300
01 Apr 10	11.79000 +0.14	11.90	11.79	11.90	1,650
31 Mar 10	11.65000 -0.15	11.89	11.65	11.89	2,818
30 Mar 10	11.80000 -0.16	11.80	11.75	11.80	900
29 Mar 10	11.96000 +0.11	11.99	11.80	11.99	1,830
26 Mar 10	11.85000 +0.05	11.98	11.80	11.94	4,090
25 Mar 10	11.80000 +0.15	11.86	11.70	11.71	30,800
24 Mar 10	11.65000 +0.25	12.00	11.50	11.50	9,050
23 Mar 10	11.40000 +0.35	11.49	11.15	11.15	5,597
22 Mar 10	11.05000 -0.05	11.21	11.05	11.15	5,413
19 Mar 10	11.10000 +0.15	11.10	10.85	10.95	7,600
18 Mar 10	10.95000 +0.02	10.95	10.86	10.95	7,097
17 Mar 10	10.93000 +0.25	10.93	10.77	10.84	11,796
16 Mar 10	10.68000 +0.05	10.75	10.67	10.75	10,100
15 Mar 10	10.63000 +0.08	10.75	10.55	10.55	11,700
12 Mar 10	10.55000 +0.00	10.55	10.55	10.55	1,167
11 Mar 10	10.55000 -0.38	10.60	10.50	10.52	8,974
10 Mar 10	10.93000 +0.32	10.93	10.41	10.60	14,663
09 Mar 10	10.61000 +0.11	10.61	10.60	10.60	200
08 Mar 10	10.50000 +0.40	10.50	10.20	10.20	5,200
05 Mar 10	10.10000 +0.15	10.10	9.95	9.95	921
04 Mar 10	9.95000 -0.05	9.95	9.85	9.87	1,700
03 Mar 10	10.00000 -0.25	10.00	10.00	10.00	700
02 Mar 10	10.25000 +0.15	10.25	10.00	10.10	2,500
01 Mar 10	10.10000 +0.15	10.10	9.90	9.95	3,998
26 Feb 10	9.95000 +0.10	9.95	9.80	9.80	1,079
25 Feb 10	9.85000 +0.24	9.85	9.83	9.83	100,700
24 Feb 10	9.61000 -0.03	9.85	9.61	9.85	26,154
23 Feb 10	9.64000 -0.16	9.64	9.64	9.64	3,500
19 Feb 10	9.80000 -0.10	9.80	9.80	9.80	1,000
18 Feb 10	9.90000 +0.10	9.90	9.72	9.80	58,124
16 Feb 10	9.80000 +0.20	9.80	9.79	9.79	1,200
12 Feb 10	9.60000 +0.15	9.70	9.50	9.50	35,629
11 Feb 10	9.45000 -0.05	9.50	9.45	9.45	2,097
10 Feb 10	9.50000 +0.05	9.50	9.50	9.50	1,500
09 Feb 10	9.45000 -0.10	9.45	9.45	9.45	991
08 Feb 10	9.55000 -0.05	9.55	9.54	9.54	928
05 Feb 10	9.60000 -0.06	9.64	9.41	9.41	555
04 Feb 10	9.66000 +0.06	9.66	9.40	9.44	1,711
03 Feb 10	9.60000 +0.16	9.60	9.54	9.54	40,400
02 Feb 10	9.44000 +0.28	9.44	9.29	9.35	15,300
01 Feb 10	9.16000 -0.04	9.16	9.16	9.16	500
29 Jan 10	9.20000 +0.06	9.54	9.10	9.54	63,809
28 Jan 10	9.14000 +0.09	9.15	9.14	9.15	4,350
27 Jan 10	9.05000 -0.05	9.05	9.05	9.05	120
26 Jan 10	9.10000 -0.23	9.11	9.10	9.11	1,061
25 Jan 10	9.33000 -0.29	9.62	9.19	9.62	4,946
22 Jan 10	9.62000 -0.36	9.80	9.62	9.80	2,527
21 Jan 10	9.98000 -0.01	9.98	9.80	9.81	2,904
20 Jan 10	9.99000 -0.01	10.00	9.90	10.00	600
19 Jan 10	10.00000 -0.10	10.20	9.80	10.10	19,350
18 Jan 10	10.10000 +0.00	10.10	10.10	10.10	7,348
15 Jan 10	10.10000 +0.15	10.30	9.90	10.29	5,022
14 Jan 10	9.95000 +0.14	10.00	9.80	9.94	171,315
13 Jan 10	9.81000 +0.08	9.85	9.73	9.73	4,977
12 Jan 10	9.73000 +0.07	9.75	9.72	9.75	2,550
11 Jan 10	9.66000 -0.09	9.80	9.60	9.60	36,800
08 Jan 10	9.75000 -0.05	9.80	9.75	9.80	4,268
07 Jan 10	9.80000 +0.00	9.81	9.79	9.80	12,026
06 Jan 10	9.80000 +0.60	9.80	9.24	9.24	23,850
05 Jan 10	9.20000 +0.00	9.20	9.15	9.15	1,400
04 Jan 10	9.20000 +0.00	9.23	9.01	9.01	2,100
31 Dec 09	9.20000 +0.09	9.20	9.20	9.20	100
30 Dec 09	9.11000 -0.04	9.11	9.11	9.11	1,400
29 Dec 09	9.15000 +0.00	9.15	9.10	9.10	437