FUNDMANAGER.co.uk

Pennant International Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	34.00000 +1.00	35.00	32.00	34.00	173,655
19 Oct 26	33.00000 +0.00	34.00	32.00	32.84	77,580
16 Oct 26	33.00000 +0.00	33.00	32.79	33.00	34,880
15 Oct 26	33.00000 +0.00	34.00	32.79	32.80	24,930
14 Oct 26	33.00000 +0.00	34.00	32.70	33.00	1,028
13 Oct 26	33.00000 +0.00	34.00	32.79	33.00	28,839
12 Oct 26	33.00000 +0.00	34.00	32.00	34.00	45,165
09 Oct 26	33.00000 +0.00	33.90	33.00	33.00	2,949
08 Oct 26	33.00000 +0.00	33.90	32.00	33.00	105,176
07 Oct 26	33.00000 +0.00	33.90	32.00	33.00	105,176
06 Oct 26	33.00000 +0.00	34.00	32.00	33.00	161,571
05 Oct 26	33.00000 +1.00	34.00	31.00	32.00	36,127
02 Oct 26	32.00000 +0.00	33.00	31.00	33.00	56,932
01 Oct 26	32.00000 +0.00	33.00	31.20	32.86	68,751
30 Sep 26	32.00000 +0.00	33.00	31.30	31.30	22,347
29 Sep 26	32.00000 +2.00	33.00	30.00	31.88	273,160
28 Sep 26	30.00000 +0.00	31.00	29.00	30.68	53,522
25 Sep 26	30.00000 +0.00	31.00	29.25	30.00	41,722
24 Sep 26	30.00000 +0.00	31.00	29.20	30.00	11,065
23 Sep 26	30.00000 +0.00	31.00	30.00	30.00	290
22 Sep 26	30.00000 +0.00	30.68	29.91	30.00	68,831
21 Sep 26	30.00000 +0.00	31.00	29.00	30.50	174,088
18 Sep 26	30.00000 -0.50	31.00	29.00	30.05	95,293
17 Sep 26	30.50000 +0.00	30.90	30.05	30.90	32,560
16 Sep 26	30.50000 +0.50	31.00	30.00	30.00	227,173
15 Sep 26	30.00000 +0.00	31.00	29.00	30.00	163,100
14 Sep 26	30.00000 +0.50	31.00	29.00	29.50	167,106
11 Sep 26	29.50000 +0.00	30.00	29.50	29.50	6
10 Sep 26	29.50000 +0.00	30.00	29.50	30.00	25,101
09 Sep 26	29.50000 +0.00	30.00	29.00	30.00	64,809
08 Sep 26	29.50000 +0.50	30.00	29.00	29.00	142,486
07 Sep 26	29.00000 +0.00	30.00	29.00	29.00	133,522
04 Sep 26	29.00000 +0.00	30.00	29.00	29.00	208,899
03 Sep 26	29.00000 +0.00	30.00	29.00	29.00	71,008
02 Sep 26	29.00000 -0.50	30.00	28.00	29.50	83,362
01 Sep 26	29.50000 +0.50	30.23	28.80	29.00	191,326
28 Aug 26	29.00000 -0.50	31.00	28.00	29.50	184,611
27 Aug 26	29.50000 +0.00	30.40	29.50	29.50	23,486
26 Aug 26	29.50000 -0.50	31.00	29.45	30.54	64,660
25 Aug 26	30.00000 +1.00	31.00	29.00	29.00	236,450
24 Aug 26	29.00000 +0.00	30.00	28.00	29.00	109,760
21 Aug 26	29.00000 +0.00	29.90	28.71	29.00	40,540
20 Aug 26	29.00000 +0.00	30.00	28.52	29.00	129,938
19 Aug 26	29.00000 +0.00	29.48	28.50	29.48	40,235
18 Aug 26	29.00000 +0.00	30.00	29.00	29.00	10,783
17 Aug 26	29.00000 +0.00	30.00	28.22	28.22	87,028
14 Aug 26	29.00000 +0.50	29.38	28.90	28.90	70,001
13 Aug 26	28.50000 +0.00	29.00	28.01	28.50	2,010
12 Aug 26	28.50000 +0.00	28.50	28.00	28.50	11,542
11 Aug 26	28.50000 -0.50	29.64	28.06	29.64	17,735
10 Aug 26	29.00000 +0.00	30.00	28.00	28.00	15,343
07 Aug 26	29.00000 +0.00	29.00	28.00	29.00	2
06 Aug 26	29.00000 -0.50	31.00	28.00	29.50	22,812
05 Aug 26	29.50000 +0.00	30.03	28.00	28.00	60,719
04 Aug 26	29.50000 +0.00	30.92	29.50	29.50	207,107
03 Aug 26	29.50000 +0.00	31.00	28.00	29.50	115,633
31 Jul 26	29.50000 +0.00	30.64	28.70	29.50	72,018
30 Jul 26	29.50000 +0.00	30.64	28.70	28.70	72,018
29 Jul 26	29.50000 +0.00	31.00	28.00	29.50	13,132
28 Jul 26	29.50000 +0.00	31.00	28.00	29.50	27,765
27 Jul 26	29.50000 +0.00	31.00	28.00	31.00	13,616
24 Jul 26	29.50000 +0.00	30.10	28.00	29.50	20,003
23 Jul 26	29.50000 +1.50	30.37	28.30	28.30	91,250
22 Jul 26	28.00000 +0.00	29.00	27.00	29.00	189,015
21 Jul 26	28.00000 +0.00	28.14	27.00	28.00	23,890
20 Jul 26	28.00000 +0.00	28.00	27.00	28.00	10,315
17 Jul 26	28.00000 +0.00	29.00	27.00	28.10	3,992
16 Jul 26	28.00000 +0.00	28.20	27.00	28.00	46,687
15 Jul 26	28.00000 +0.00	29.00	27.00	28.00	9,528
14 Jul 26	28.00000 -0.50	30.00	27.00	28.50	23,140
13 Jul 26	28.50000 +0.50	31.00	28.00	29.00	223,706
10 Jul 26	28.00000 +0.00	29.00	28.00	28.00	3
09 Jul 26	28.00000 +0.00	28.98	28.00	28.00	1,725
08 Jul 26	28.00000 +0.00	29.00	27.00	28.00	2,954
07 Jul 26	28.00000 +0.00	29.00	28.00	28.00	657
06 Jul 26	28.00000 +0.00	29.00	27.00	28.00	46,593
03 Jul 26	28.00000 +0.00	29.00	27.20	28.00	143,503
02 Jul 26	28.00000 +1.00	29.00	27.00	27.00	290,003
01 Jul 26	27.00000 +1.00	28.00	25.00	26.00	325,135
30 Jun 26	26.00000 -0.50	28.00	25.00	26.50	65,493
29 Jun 26	26.50000 +0.00	28.00	25.00	26.50	28,534
26 Jun 26	26.50000 +0.00	28.00	25.50	26.50	23,149
25 Jun 26	26.50000 +0.00	27.31	25.26	26.50	39,449
24 Jun 26	26.50000 +0.50	28.00	25.00	26.50	111,169
23 Jun 26	26.00000 +0.00	26.77	26.00	26.00	1,845
22 Jun 26	26.00000 +0.50	27.00	24.00	25.50	82,825
19 Jun 26	25.50000 +1.00	26.75	23.00	25.00	67,271
18 Jun 26	24.50000 +0.00	25.91	23.53	24.50	87,659
17 Jun 26	24.50000 +0.00	26.00	23.00	24.50	100
16 Jun 26	24.50000 -1.00	26.00	23.00	25.50	11,302
15 Jun 26	25.50000 -0.50	27.00	24.00	26.00	68,863
12 Jun 26	26.00000 +2.50	27.00	24.00	24.50	482,171
11 Jun 26	23.50000 +0.00	24.00	23.50	23.50	9,679
10 Jun 26	23.50000 +0.00	24.00	23.00	23.50	241
09 Jun 26	23.50000 +0.00	24.00	23.00	23.50	18,791
08 Jun 26	23.50000 +0.00	23.95	23.00	23.50	25,470
05 Jun 26	23.50000 -0.50	25.00	23.00	24.00	42,334
04 Jun 26	24.00000 +0.50	24.00	23.00	23.50	57,588
03 Jun 26	23.50000 +0.00	23.97	23.00	23.50	64,925
02 Jun 26	23.50000 +0.00	23.97	23.10	23.50	53,045
01 Jun 26	23.50000 +0.00	24.00	23.10	23.50	112,800
29 May 26	23.50000 +0.00	23.98	23.10	23.50	135,965
28 May 26	23.50000 +0.50	24.00	23.50	23.50	109,486
27 May 26	23.00000 +0.00	24.75	22.00	23.00	104,682
26 May 26	23.00000 +0.50	24.00	21.00	22.50	229,119
22 May 26	22.50000 +0.00	22.95	21.00	22.50	28,413
21 May 26	22.50000 +0.00	23.99	22.50	22.50	19,807
20 May 26	22.50000 -0.50	24.00	21.00	22.50	72,289
19 May 26	23.00000 +3.00	24.00	20.00	21.00	442,301
18 May 26	20.00000 +0.00	20.50	20.00	20.00	42,108
15 May 26	20.00000 +0.00	20.50	19.55	20.00	66,369
14 May 26	20.00000 +0.00	21.00	20.00	20.00	14,673
13 May 26	20.00000 +0.00	20.30	19.00	20.00	62,837
12 May 26	20.00000 +0.00	20.00	20.00	20.00	0
11 May 26	20.00000 +2.00	21.00	18.00	19.50	132,268
08 May 26	18.00000 +0.00	19.00	17.00	18.00	33,626
07 May 26	18.00000 -0.50	19.00	17.00	18.50	11,295
06 May 26	18.50000 +0.00	19.00	17.50	18.50	159,122
05 May 26	18.50000 +0.50	19.00	18.00	18.00	19,894
01 May 26	18.00000 +0.00	19.00	17.21	18.00	1,981
30 Apr 26	18.00000 +0.00	18.65	18.00	18.00	22,926
29 Apr 26	18.00000 +0.00	18.00	17.50	18.00	32,863
28 Apr 26	18.00000 +0.00	18.00	17.00	18.00	236
27 Apr 26	18.00000 +0.00	18.00	17.75	18.00	10,000
24 Apr 26	18.00000 +0.00	19.00	17.75	18.00	12,935
23 Apr 26	18.00000 +0.00	19.00	18.00	18.00	200
22 Apr 26	18.00000 +0.00	18.00	18.00	18.00	8
21 Apr 26	18.00000 -0.20	18.00	17.00	18.00	17,643
20 Apr 26	18.20000 +0.00	18.65	17.40	18.20	5,119
17 Apr 26	18.20000 -0.80	18.20	17.50	18.20	211,528
16 Apr 26	19.00000 +0.00	19.00	18.04	19.00	17,640
15 Apr 26	19.00000 +0.00	19.00	17.50	19.00	164,173
14 Apr 26	19.00000 +0.00	19.00	18.12	19.00	22,293
13 Apr 26	19.00000 +0.00	19.15	18.00	19.00	51,063
10 Apr 26	19.00000 +0.00	20.00	18.00	19.00	52,604
09 Apr 26	19.00000 +0.25	20.00	18.00	18.75	101,499
08 Apr 26	18.75000 +0.50	20.00	17.52	18.75	125,050
07 Apr 26	18.25000 +0.25	19.00	17.25	18.00	23,512
02 Apr 26	18.00000 -1.50	21.00	17.17	19.50	355,955
01 Apr 26	19.50000 +0.00	19.50	18.10	19.50	14,113
31 Mar 26	19.50000 +0.00	21.00	19.00	19.50	25,003
30 Mar 26	19.50000 +0.00	21.00	18.03	19.50	19,328
27 Mar 26	19.50000 +0.00	21.00	19.50	19.50	336
26 Mar 26	19.50000 +0.00	20.34	18.60	19.50	45,959
25 Mar 26	19.50000 +0.00	19.99	18.60	19.50	18,213
24 Mar 26	19.50000 +0.00	21.00	19.50	19.50	15,554
23 Mar 26	19.50000 -2.00	22.00	18.25	21.00	102,482
20 Mar 26	21.50000 -0.50	23.00	21.00	22.00	34,892
19 Mar 26	22.00000 +0.00	23.00	21.33	22.00	34,579
18 Mar 26	22.00000 +0.00	22.90	22.00	22.00	109
17 Mar 26	22.00000 +0.00	22.90	22.00	22.00	109
16 Mar 26	22.00000 +0.00	23.00	21.00	22.00	130,108
13 Mar 26	22.00000 +0.00	23.00	21.00	22.00	1,387
12 Mar 26	22.00000 +0.00	22.00	21.36	22.00	11,002
11 Mar 26	22.00000 +0.00	22.00	22.00	22.00	0
10 Mar 26	22.00000 +0.00	23.00	21.00	22.00	20,039
09 Mar 26	22.00000 +0.00	23.00	21.00	22.00	21,068
06 Mar 26	22.00000 +0.00	23.00	21.00	22.00	15,948
05 Mar 26	22.00000 +0.00	22.00	21.33	22.00	41
04 Mar 26	22.00000 +0.00	23.00	21.00	22.00	270
03 Mar 26	22.00000 +0.00	22.49	21.33	22.00	5,104
02 Mar 26	22.00000 +0.00	23.00	21.04	22.00	11,189
27 Feb 26	22.00000 +0.00	22.00	21.00	22.00	4,961
26 Feb 26	22.00000 +0.00	22.00	21.36	22.00	3,472
25 Feb 26	22.00000 +0.50	22.74	21.00	21.50	39,124
24 Feb 26	21.50000 +0.00	22.00	21.15	21.50	25,876
23 Feb 26	21.50000 +0.00	22.00	21.20	21.50	11,224
20 Feb 26	21.50000 +0.50	22.00	21.50	21.50	33,815
19 Feb 26	21.00000 +0.00	22.00	21.00	21.00	16,735
18 Feb 26	21.00000 +0.00	22.00	20.19	21.00	53,165
17 Feb 26	21.00000 +0.50	22.00	20.00	20.50	10,738
16 Feb 26	20.50000 +0.00	21.00	20.17	20.50	45,498
13 Feb 26	20.50000 +0.00	21.00	20.17	20.50	79,031
12 Feb 26	20.50000 +0.00	20.99	20.13	20.50	23,586
11 Feb 26	20.50000 +0.00	21.00	20.25	20.50	16,283
10 Feb 26	20.50000 +0.00	21.00	20.00	20.50	3,555
09 Feb 26	20.50000 +0.00	20.50	20.50	20.50	0
06 Feb 26	20.50000 +0.00	21.00	20.00	20.50	98,041
05 Feb 26	20.50000 +0.00	20.90	20.11	20.50	24,379
04 Feb 26	20.50000 +0.00	20.50	20.50	20.50	0
03 Feb 26	20.50000 +0.00	20.50	20.13	20.50	23,200
02 Feb 26	20.50000 +0.50	21.00	20.11	20.50	47,029
30 Jan 26	20.00000 +0.00	20.00	19.00	20.00	65,223
29 Jan 26	20.00000 +0.00	21.00	19.75	20.00	66,783
28 Jan 26	20.00000 +0.00	21.00	19.12	20.00	552
27 Jan 26	20.00000 +0.00	20.00	19.00	20.00	2,258
26 Jan 26	20.00000 +0.00	21.00	19.00	20.00	65,695
23 Jan 26	20.00000 +0.00	21.00	19.59	20.00	115,519
22 Jan 26	20.00000 +0.00	21.00	20.00	20.00	379
21 Jan 26	20.00000 +0.00	21.00	19.00	20.00	39,809
20 Jan 26	20.00000 +0.00	20.90	19.59	20.00	22,040
19 Jan 26	20.00000 +0.00	21.00	19.00	20.00	80,512
16 Jan 26	20.00000 +0.00	21.00	19.50	20.00	67,480
15 Jan 26	20.00000 +0.00	20.76	19.56	20.00	7,245
14 Jan 26	20.00000 +0.00	20.80	19.50	20.00	10,200
13 Jan 26	20.00000 +0.00	20.00	19.38	20.00	22,001
12 Jan 26	20.00000 +0.00	20.78	19.11	20.00	6,935
09 Jan 26	20.00000 +0.00	20.80	19.16	20.00	129,304
08 Jan 26	20.00000 +0.00	21.00	19.43	20.00	21,300
07 Jan 26	20.00000 +0.00	20.00	19.40	20.00	211,046
06 Jan 26	20.00000 +0.00	20.00	19.40	20.00	41,301
05 Jan 26	20.00000 +0.00	20.78	19.46	20.00	62,500
02 Jan 26	20.00000 +0.50	20.45	19.45	19.50	26,114
31 Dec 25	19.50000 -0.50	20.88	19.03	20.00	72,036
30 Dec 25	20.00000 +0.00	21.00	20.00	20.00	2,461
29 Dec 25	20.00000 +0.00	21.00	19.30	20.00	57,295
24 Dec 25	20.00000 +0.00	20.38	20.00	20.00	4,906
23 Dec 25	20.00000 +0.00	21.00	19.26	20.00	33,028
22 Dec 25	20.00000 +0.00	20.60	19.00	20.00	35,600
19 Dec 25	20.00000 +0.00	20.48	19.26	20.00	44,400
18 Dec 25	20.00000 +0.00	20.40	19.20	20.00	47,767
17 Dec 25	20.00000 +0.00	20.40	19.15	20.00	14,805
16 Dec 25	20.00000 +0.00	20.50	19.40	20.00	39,500
15 Dec 25	20.00000 -0.50	21.00	19.00	20.50	129,384
12 Dec 25	20.50000 +0.20	20.54	20.00	20.30	197,838
11 Dec 25	20.30000 +0.00	20.57	20.10	20.30	3,302
10 Dec 25	20.30000 +0.00	20.30	20.00	20.30	49,003
09 Dec 25	20.30000 +0.00	20.30	20.12	20.30	22,050
08 Dec 25	20.30000 +0.00	20.30	20.30	20.30	0
05 Dec 25	20.30000 -0.20	20.30	20.20	20.30	35,819
04 Dec 25	20.50000 -0.50	20.85	20.00	20.85	87,011
03 Dec 25	21.00000 -0.50	21.97	21.00	21.50	81,920
02 Dec 25	21.50000 -0.20	21.50	21.10	21.50	19,528
01 Dec 25	21.70000 +0.00	22.00	21.16	21.70	80,254
28 Nov 25	21.70000 +0.00	21.70	21.40	21.70	14,321
27 Nov 25	21.70000 +0.00	21.85	21.37	21.70	100,420
26 Nov 25	21.70000 -0.80	22.00	21.27	22.00	589,981
25 Nov 25	22.50000 +2.00	23.98	20.87	20.87	288,863
24 Nov 25	20.50000 +0.00	20.50	20.18	20.50	4,525
21 Nov 25	20.50000 +0.00	20.90	20.50	20.50	300
20 Nov 25	20.50000 +0.20	20.50	20.18	20.30	72,928
19 Nov 25	20.30000 +0.00	20.30	20.24	20.30	285
18 Nov 25	20.30000 -1.20	21.00	20.24	21.00	57,403
17 Nov 25	21.50000 +0.00	21.60	21.00	21.50	174
14 Nov 25	21.50000 +0.00	21.50	21.08	21.50	8,000
13 Nov 25	21.50000 +0.00	21.50	21.50	21.50	0
12 Nov 25	21.50000 +0.00	21.68	21.01	21.50	21,500
11 Nov 25	21.50000 +0.00	21.95	21.50	21.50	12,059
10 Nov 25	21.50000 +0.00	21.95	21.50	21.50	1
07 Nov 25	21.50000 +0.00	21.95	21.01	21.50	10,270
06 Nov 25	21.50000 +0.00	21.80	21.06	21.50	45,169
05 Nov 25	21.50000 +0.00	21.80	21.05	21.50	53,406
04 Nov 25	21.50000 +0.00	21.50	21.05	21.50	5,176
03 Nov 25	21.50000 -0.50	22.90	21.00	22.00	63,336
31 Oct 25	22.00000 +0.00	22.00	22.00	22.00	0
30 Oct 25	22.00000 +0.00	22.00	21.20	22.00	34,223
29 Oct 25	22.00000 +0.20	22.42	22.00	22.00	12,169
28 Oct 25	21.80000 -0.70	22.33	21.80	22.33	19,816
27 Oct 25	22.50000 +0.00	22.95	22.00	22.50	16,053
24 Oct 25	22.50000 +0.20	22.50	22.05	22.30	27,269
23 Oct 25	22.30000 +0.00	22.40	21.67	22.30	10,493
22 Oct 25	22.30000 +0.00	22.92	21.60	22.30	93,276
21 Oct 25	22.30000 +1.10	22.30	21.30	21.30	102,016
20 Oct 25	21.20000 -0.50	21.41	21.20	21.41	26,735
17 Oct 25	21.70000 -0.50	22.94	21.25	22.20	31,032
16 Oct 25	22.20000 +0.00	22.42	21.40	22.20	29,201
15 Oct 25	22.20000 +0.20	22.20	21.69	22.00	12,128
14 Oct 25	22.00000 -0.50	22.55	21.80	22.50	101,750
13 Oct 25	22.50000 -0.50	22.50	22.00	22.50	24,508
10 Oct 25	23.00000 +0.00	23.98	22.00	23.00	75,205
09 Oct 25	23.00000 -1.00	23.98	22.00	23.98	104,214
08 Oct 25	24.00000 +3.50	25.00	20.05	20.50	696,637
07 Oct 25	20.50000 +0.00	21.00	20.00	20.50	107,101
06 Oct 25	20.50000 +0.00	21.00	20.01	20.50	59,625
03 Oct 25	20.50000 -0.70	21.00	20.00	21.00	73,564
02 Oct 25	21.20000 +0.00	21.20	20.40	21.20	16,100
01 Oct 25	21.20000 +0.00	21.20	20.40	21.20	57,881
30 Sep 25	21.20000 +0.00	21.20	20.40	21.20	20,332
29 Sep 25	21.20000 -0.30	22.00	20.40	21.50	53,552
26 Sep 25	21.50000 +0.00	21.50	20.60	21.50	43,044
25 Sep 25	21.50000 +0.00	21.88	21.25	21.50	48,585
24 Sep 25	21.50000 -0.70	21.60	21.40	21.60	104,229
23 Sep 25	22.20000 +0.20	22.20	21.56	22.20	22,117
22 Sep 25	22.00000 -0.20	22.45	21.00	22.20	155,956
19 Sep 25	22.20000 +0.20	22.75	21.66	22.00	82,501
18 Sep 25	22.00000 +0.00	23.00	21.20	22.00	39,743
17 Sep 25	22.00000 +1.00	22.56	20.65	21.00	69,764
16 Sep 25	21.00000 -1.50	22.42	21.00	22.42	206,145
15 Sep 25	22.50000 +0.00	22.98	22.01	22.50	9,961
12 Sep 25	22.50000 -0.20	22.80	22.00	22.70	57,335
11 Sep 25	22.70000 +0.00	23.00	22.41	22.70	30,618
10 Sep 25	22.70000 +0.00	22.90	22.47	22.70	4,539
09 Sep 25	22.70000 +0.40	22.90	22.42	22.42	57,927
08 Sep 25	22.30000 -1.90	23.56	22.00	23.56	275,536
05 Sep 25	24.20000 +0.00	24.20	23.56	24.20	25,038
04 Sep 25	24.20000 +0.00	25.00	23.75	24.20	7,788
03 Sep 25	24.20000 +0.00	24.20	23.75	24.20	3,544
02 Sep 25	24.20000 +0.70	24.75	23.75	23.75	44,174
01 Sep 25	23.50000 +0.00	24.00	23.00	23.50	3,637
29 Aug 25	23.50000 +0.00	23.50	23.21	23.50	4,716
28 Aug 25	23.50000 +0.00	23.50	23.50	23.50	0
27 Aug 25	23.50000 +0.00	23.50	23.00	23.50	6,539
26 Aug 25	23.50000 +0.50	23.90	23.37	23.37	109,626
22 Aug 25	23.00000 +0.00	23.00	23.00	23.00	3,361
21 Aug 25	23.00000 +0.50	23.45	22.25	22.50	72,416
20 Aug 25	22.50000 +0.00	22.67	22.50	22.50	30,300
19 Aug 25	22.50000 -0.50	22.85	22.00	22.85	141,350
18 Aug 25	23.00000 +0.00	23.00	22.84	23.00	21,859
15 Aug 25	23.00000 +0.70	23.00	21.80	22.30	70,087
14 Aug 25	22.30000 +0.30	22.70	22.29	22.29	78,945
13 Aug 25	22.00000 +0.00	22.40	21.55	22.00	74,191
12 Aug 25	22.00000 -0.50	22.43	21.00	22.43	159,616
11 Aug 25	22.50000 -2.30	24.26	22.00	24.26	501,062
08 Aug 25	24.80000 -3.20	25.78	20.00	20.50	1,931,987
07 Aug 25	28.00000 -1.00	28.20	28.00	28.20	30,885
06 Aug 25	29.00000 +0.00	29.28	28.30	29.00	9,155
05 Aug 25	29.00000 +0.00	29.00	28.00	29.00	65,163
04 Aug 25	29.00000 +0.50	30.00	28.00	28.50	48,948
01 Aug 25	28.50000 +0.00	28.90	28.00	28.50	40,836
31 Jul 25	28.50000 +0.00	29.00	28.50	28.50	35,335
30 Jul 25	28.50000 +0.00	29.00	27.25	28.50	40,700
29 Jul 25	28.50000 -1.50	30.00	28.00	30.00	117,900
28 Jul 25	30.00000 -1.00	30.89	29.10	30.50	189,821
25 Jul 25	31.00000 +0.00	31.00	30.00	31.00	10,000
24 Jul 25	31.00000 +0.50	31.00	30.15	30.50	3,398
23 Jul 25	30.50000 +0.00	30.50	30.10	30.50	24,612
22 Jul 25	30.50000 +0.00	30.90	30.00	30.50	71,943
21 Jul 25	30.50000 +0.00	31.00	30.00	30.50	66,717
18 Jul 25	30.50000 +0.00	31.00	30.00	30.50	53,042
17 Jul 25	30.50000 +0.00	30.77	30.13	30.50	18,417
16 Jul 25	30.50000 +0.00	31.00	30.16	30.50	243,876
15 Jul 25	30.50000 +0.50	30.50	29.37	30.00	73,376
14 Jul 25	30.00000 +4.00	30.77	27.55	27.55	541,336
11 Jul 25	26.00000 -1.50	27.15	25.20	27.00	363,003
10 Jul 25	27.50000 +0.00	27.60	27.00	27.50	39,902
09 Jul 25	27.50000 +0.00	27.50	27.00	27.50	5,417
08 Jul 25	27.50000 +0.00	28.00	27.00	27.50	53,180
07 Jul 25	27.50000 +0.00	27.75	27.00	27.50	25,980
04 Jul 25	27.50000 +0.00	27.80	27.02	27.50	76,792
03 Jul 25	27.50000 -1.00	28.45	27.10	28.45	159,439
02 Jul 25	28.50000 +0.00	28.95	28.25	28.50	53,321
01 Jul 25	28.50000 -0.50	28.98	28.00	28.98	62,252
30 Jun 25	29.00000 +0.00	29.77	28.04	29.00	59,536
27 Jun 25	29.00000 +0.00	29.80	28.30	29.00	60,074
26 Jun 25	29.00000 +0.50	29.00	28.75	28.75	68,639
25 Jun 25	28.50000 -0.50	29.77	28.15	29.00	46,424
24 Jun 25	29.00000 -0.50	29.10	29.00	29.10	45,345
23 Jun 25	29.50000 +0.00	29.90	29.50	29.50	6,677
20 Jun 25	29.50000 -0.50	30.88	29.00	30.00	27,063
19 Jun 25	30.00000 +0.00	30.00	30.00	30.00	0
18 Jun 25	30.00000 +0.00	31.00	29.15	30.00	6,765
17 Jun 25	30.00000 +0.20	30.88	29.20	30.00	9,239
16 Jun 25	29.80000 -0.70	29.80	29.00	29.80	15,416
13 Jun 25	30.50000 -0.50	31.76	29.30	31.00	89,476
12 Jun 25	31.00000 +0.80	31.88	30.20	30.20	58,349
11 Jun 25	30.20000 +1.00	30.20	29.48	29.48	85,000
10 Jun 25	29.20000 +0.00	29.50	28.56	29.20	37,428
09 Jun 25	29.20000 +0.00	29.84	28.56	29.20	22,104
06 Jun 25	29.20000 +0.00	29.68	28.65	29.20	28,795
05 Jun 25	29.20000 +0.00	29.68	28.40	29.20	26,081
04 Jun 25	29.20000 +0.00	29.68	28.80	29.20	44,333
03 Jun 25	29.20000 +0.20	29.60	28.00	29.00	55,960
02 Jun 25	29.00000 +0.00	29.49	28.35	29.00	27,945
30 May 25	29.00000 +0.00	29.60	28.50	29.00	50,427
29 May 25	29.00000 +0.00	29.60	28.20	29.00	54,325
28 May 25	29.00000 +0.50	29.00	28.15	28.50	21,512
27 May 25	28.50000 +0.00	29.00	28.15	28.50	35,841
23 May 25	28.50000 +0.00	28.85	28.00	28.50	8,921
22 May 25	28.50000 -1.00	29.10	28.15	29.10	77,358
21 May 25	29.50000 -0.70	30.00	29.40	30.00	66,504
20 May 25	30.20000 +0.20	31.00	29.56	30.00	51,808
19 May 25	30.00000 -0.50	30.62	29.24	30.50	87,559
16 May 25	30.50000 +0.00	31.00	30.15	30.50	4,140
15 May 25	30.50000 +0.00	31.00	30.00	30.50	26,261
14 May 25	30.50000 +0.00	30.94	30.01	30.50	240,942
13 May 25	30.50000 -0.50	31.00	30.10	31.00	28,135
12 May 25	31.00000 +0.00	31.76	30.03	31.00	59,727
09 May 25	31.00000 +1.50	31.00	29.15	29.50	133,989
08 May 25	29.50000 -1.00	30.45	29.10	30.45	73,387
07 May 25	30.50000 +0.00	30.90	30.00	30.50	213,839
06 May 25	30.50000 +1.00	30.90	29.15	29.50	224,099
02 May 25	29.50000 +0.00	29.59	29.10	29.50	35,329
01 May 25	29.50000 -0.70	29.67	29.00	29.67	122,479
30 Apr 25	30.20000 +0.00	30.20	29.50	30.20	9,922
29 Apr 25	30.20000 +0.20	30.20	29.10	30.00	23,298
28 Apr 25	30.00000 -0.50	30.76	29.00	30.50	128,269
25 Apr 25	30.50000 +1.50	32.00	29.60	29.60	787,966
24 Apr 25	29.00000 +1.60	30.00	26.21	27.50	226,861
23 Apr 25	27.40000 -1.60	30.00	27.00	29.00	190,414
22 Apr 25	29.00000 +0.00	29.00	28.00	29.00	31,429
17 Apr 25	29.00000 +0.00	29.38	28.50	29.00	2,601
16 Apr 25	29.00000 +0.00	29.00	28.50	29.00	25,300
15 Apr 25	29.00000 +1.50	29.70	28.00	28.00	145,410
14 Apr 25	27.50000 +0.00	27.80	27.02	27.50	170,230
11 Apr 25	27.50000 +0.00	27.96	27.15	27.50	30,674
10 Apr 25	27.50000 +0.00	27.65	27.00	27.50	10,771
09 Apr 25	27.50000 +0.00	27.80	27.00	27.50	18,828
08 Apr 25	27.50000 +0.00	27.88	27.00	27.50	39,414
07 Apr 25	27.50000 +0.00	27.50	27.00	27.50	25,409
04 Apr 25	27.50000 -1.00	28.47	27.00	28.47	86,783
03 Apr 25	28.50000 +0.00	28.50	28.10	28.50	17,389
02 Apr 25	28.50000 +0.00	28.50	28.50	28.50	0
01 Apr 25	28.50000 +0.00	28.80	28.50	28.50	8,472
31 Mar 25	28.50000 +0.00	28.85	28.25	28.50	43,111
28 Mar 25	28.50000 +0.00	28.75	28.00	28.50	44,939
27 Mar 25	28.50000 +0.00	29.00	28.10	28.50	97,581
26 Mar 25	28.50000 +0.50	29.00	28.00	28.50	75,854
25 Mar 25	28.00000 -2.50	30.00	28.00	30.00	289,874
24 Mar 25	30.50000 +0.00	30.84	29.75	30.50	130,208
21 Mar 25	30.50000 +0.00	31.00	30.00	30.50	67,005
20 Mar 25	30.50000 -3.00	33.15	30.00	33.15	298,056
19 Mar 25	33.50000 +0.20	34.00	33.00	33.30	107,109
18 Mar 25	33.30000 +0.00	33.86	33.30	33.30	16,407
17 Mar 25	33.30000 -0.70	35.00	32.60	34.00	142,033
14 Mar 25	34.00000 +0.00	35.00	33.20	34.00	210,657
13 Mar 25	34.00000 +0.50	34.71	33.28	33.50	187,428
12 Mar 25	33.50000 +0.50	34.78	32.50	33.00	320,834
11 Mar 25	33.00000 +2.00	33.70	31.28	31.28	713,937
10 Mar 25	31.00000 +2.00	35.94	29.70	29.70	1,344,215
07 Mar 25	29.00000 +0.00	30.00	29.00	29.00	12,000
06 Mar 25	29.00000 +0.50	29.98	28.26	28.50	87,610
05 Mar 25	28.50000 +0.00	28.79	28.25	28.50	61,052
04 Mar 25	28.50000 +0.00	28.84	28.22	28.84	28,562
03 Mar 25	28.50000 +0.00	28.72	28.50	28.50	33,749
28 Feb 25	28.50000 -0.50	29.00	28.16	29.00	165,737
27 Feb 25	29.00000 +0.00	29.00	28.00	29.00	1,643
26 Feb 25	29.00000 +0.00	29.64	28.33	29.00	45,895
25 Feb 25	29.00000 +0.00	29.00	28.34	29.00	8,000
24 Feb 25	29.00000 +1.50	29.00	28.60	28.60	240,429
21 Feb 25	27.50000 +0.00	28.70	27.50	27.50	20,884
20 Feb 25	27.50000 +0.50	28.80	27.45	27.45	61,297
19 Feb 25	27.00000 +0.50	27.48	26.11	26.50	73,461
18 Feb 25	26.50000 -0.50	26.98	26.10	26.98	90,648
17 Feb 25	27.00000 -0.50	27.13	26.40	27.13	24,053
14 Feb 25	27.50000 -0.50	28.40	27.16	28.00	107,042
13 Feb 25	28.00000 -0.50	28.60	27.24	28.50	70,227
12 Feb 25	28.50000 +0.00	28.50	27.73	28.50	36,206
11 Feb 25	28.50000 +0.00	28.50	28.50	28.50	0
10 Feb 25	28.50000 +0.00	28.99	27.73	28.50	31,086
07 Feb 25	28.50000 +0.00	28.50	28.50	28.50	0
06 Feb 25	28.50000 +0.00	28.99	27.68	28.50	31,877
05 Feb 25	28.50000 +0.00	29.29	27.53	28.50	187,308
04 Feb 25	28.50000 +0.50	29.85	27.50	28.00	164,211
03 Feb 25	28.00000 +1.50	28.90	26.25	26.50	94,519
31 Jan 25	26.50000 +1.70	26.50	25.77	25.77	218,946
30 Jan 25	24.80000 -0.70	25.11	24.80	25.11	98,594
29 Jan 25	25.50000 +0.00	25.50	25.50	25.50	0
28 Jan 25	25.50000 +0.00	26.00	25.50	25.50	15
27 Jan 25	25.50000 +0.20	25.52	25.44	25.44	20,000
24 Jan 25	25.30000 +0.00	25.53	25.00	25.30	21,000
23 Jan 25	25.30000 +0.80	25.30	24.55	24.55	326,218
22 Jan 25	24.50000 -1.20	25.47	24.10	25.47	115,382
21 Jan 25	25.70000 +0.00	25.95	25.46	25.70	72,670
20 Jan 25	25.70000 +0.00	25.70	25.48	25.70	8,991
17 Jan 25	25.70000 +0.00	25.98	25.66	25.70	17,576
16 Jan 25	25.70000 +0.20	25.80	25.22	25.50	27,775
15 Jan 25	25.50000 -0.70	26.20	25.50	26.20	20,938
14 Jan 25	26.20000 +0.00	26.26	26.04	26.20	9,551
13 Jan 25	26.20000 -1.80	28.50	25.75	28.00	85,673
10 Jan 25	28.00000 +0.00	28.00	27.11	28.00	25,000
09 Jan 25	28.00000 +0.00	28.20	28.00	28.00	5,319
08 Jan 25	28.00000 +0.00	28.00	27.20	28.00	1,754
07 Jan 25	28.00000 +0.00	28.40	28.00	28.00	116,007
06 Jan 25	28.00000 +0.00	28.00	27.00	28.00	2,396
03 Jan 25	28.00000 +0.00	28.00	27.00	28.00	40,477
02 Jan 25	28.00000 +0.00	28.44	27.33	28.00	11,352
31 Dec 24	28.00000 -1.50	28.75	27.30	28.75	110,597
30 Dec 24	29.50000 +0.00	30.80	28.51	29.50	72,802
27 Dec 24	29.50000 +0.00	29.50	29.50	29.50	0
24 Dec 24	29.50000 +0.50	29.98	28.50	29.00	25,747
23 Dec 24	29.00000 +0.00	29.76	28.51	29.00	7,029
20 Dec 24	29.00000 +0.00	29.00	28.34	29.00	60,402
19 Dec 24	29.00000 +0.00	30.00	28.50	29.00	16,514
18 Dec 24	29.00000 +0.00	29.00	28.41	29.00	4,636
17 Dec 24	29.00000 +0.00	29.00	28.34	29.00	5,000
16 Dec 24	29.00000 +0.00	29.98	29.00	29.00	2,500
13 Dec 24	29.00000 +0.00	29.98	29.00	29.00	2,353
12 Dec 24	29.00000 +0.50	29.75	28.89	28.89	102,500
11 Dec 24	28.50000 +0.00	28.88	28.26	28.50	15,170
10 Dec 24	28.50000 +0.00	29.00	28.11	28.50	377,734
09 Dec 24	28.50000 +0.00	28.99	28.50	28.50	3,275
06 Dec 24	28.50000 +0.00	28.50	28.50	28.50	0
05 Dec 24	28.50000 +0.00	29.00	28.36	28.50	88,901
04 Dec 24	28.50000 +0.50	30.00	28.15	28.15	300,588
03 Dec 24	28.00000 +0.00	28.00	27.40	28.00	29,267
02 Dec 24	28.00000 +0.00	28.00	27.40	28.00	23,000
29 Nov 24	28.00000 +0.00	28.50	27.00	28.00	50,013
28 Nov 24	28.00000 +0.00	28.00	27.00	28.00	254
27 Nov 24	28.00000 +1.00	28.00	27.00	27.00	316,063
26 Nov 24	27.00000 -1.00	27.30	27.00	27.30	73,485
25 Nov 24	28.00000 +0.00	28.99	27.30	28.00	18,246
22 Nov 24	28.00000 +0.00	28.00	27.11	28.00	906
21 Nov 24	28.00000 +0.50	28.00	27.55	27.55	16,950
20 Nov 24	27.50000 -0.50	28.90	25.75	28.00	67,513
19 Nov 24	28.00000 +1.00	30.00	27.78	27.78	396,395
18 Nov 24	27.00000 +1.00	28.00	25.65	26.00	77,477
15 Nov 24	26.00000 +0.00	26.44	26.00	26.00	15,105
14 Nov 24	26.00000 +0.00	27.00	25.32	26.00	6,113
13 Nov 24	26.00000 +0.00	26.00	25.00	26.00	1,248,362
12 Nov 24	26.00000 +0.00	26.00	25.44	26.00	10,421
11 Nov 24	26.00000 +0.00	27.00	26.00	26.00	533
08 Nov 24	26.00000 +0.00	26.00	25.56	26.00	37,192
07 Nov 24	26.00000 +0.50	26.44	25.00	25.50	117,940
06 Nov 24	25.50000 -1.00	26.00	25.05	26.00	5,507
05 Nov 24	26.50000 +0.00	26.60	25.00	26.50	902,212
04 Nov 24	26.50000 +0.00	26.50	26.50	26.50	0
01 Nov 24	26.50000 +0.00	26.50	26.05	26.50	30,000
31 Oct 24	26.50000 -1.00	27.00	26.22	27.00	15,000
30 Oct 24	27.50000 +0.20	27.50	27.00	27.30	6,116
29 Oct 24	27.30000 +0.00	27.30	27.30	27.30	0
28 Oct 24	27.30000 +0.00	27.30	27.00	27.30	30,000
25 Oct 24	27.30000 +0.00	27.30	27.00	27.30	3,725
24 Oct 24	27.30000 -0.20	27.60	27.00	27.50	31,696
23 Oct 24	27.50000 +3.00	29.10	23.00	24.00	143,608
22 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
21 Oct 24	24.50000 +0.00	24.50	24.00	24.50	284,504
18 Oct 24	24.50000 +0.00	24.50	24.00	24.50	1,000
17 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
16 Oct 24	24.50000 +0.00	24.50	24.00	24.50	210,925
15 Oct 24	24.50000 +0.00	24.50	24.00	24.50	85,700
14 Oct 24	24.50000 +0.00	24.50	24.00	24.50	23,351
11 Oct 24	24.50000 +0.00	24.50	23.87	24.50	191,310
10 Oct 24	24.50000 +0.00	24.50	24.01	24.50	59,362
09 Oct 24	24.50000 +0.00	24.50	24.00	24.50	38,223
08 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
07 Oct 24	24.50000 +0.00	24.50	23.60	24.50	393,952
04 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
03 Oct 24	24.50000 +0.00	24.50	24.00	24.50	27,359
02 Oct 24	24.50000 -0.50	24.50	24.02	24.50	12,010
01 Oct 24	25.00000 +0.00	25.19	25.00	25.00	11,694
30 Sep 24	25.00000 +0.00	25.00	25.00	25.00	0
27 Sep 24	25.00000 +0.00	25.00	24.02	25.00	19,599
26 Sep 24	25.00000 +0.00	25.00	25.00	25.00	0
25 Sep 24	25.00000 +0.00	25.37	24.10	25.00	45,574
24 Sep 24	25.00000 +1.00	25.49	23.45	24.00	103,867
23 Sep 24	24.00000 -3.00	26.30	22.20	26.30	357,484
20 Sep 24	27.00000 +0.00	27.00	26.46	27.00	6,377
19 Sep 24	27.00000 +0.00	27.00	27.00	27.00	0
18 Sep 24	27.00000 +0.00	27.00	27.00	27.00	0
17 Sep 24	27.00000 +0.00	27.00	26.45	27.00	1,025
16 Sep 24	27.00000 +0.00	27.00	26.45	27.00	9,358
13 Sep 24	27.00000 +0.00	27.00	27.00	27.00	0
12 Sep 24	27.00000 +0.20	27.00	27.00	27.00	0
11 Sep 24	26.80000 +0.30	26.80	26.40	26.50	28,000
10 Sep 24	26.50000 +0.00	26.50	26.30	26.50	7,500
09 Sep 24	26.50000 +0.00	26.50	26.27	26.50	4,891
06 Sep 24	26.50000 +0.50	26.99	26.16	26.16	73,781
05 Sep 24	26.00000 +0.00	26.28	26.00	26.00	4,250
04 Sep 24	26.00000 -0.50	26.30	26.00	26.30	40,000
03 Sep 24	26.50000 +1.50	26.50	25.00	25.00	147,630
02 Sep 24	25.00000 +0.00	25.00	25.00	25.00	0
30 Aug 24	25.00000 +0.50	25.00	25.00	25.00	30,000
29 Aug 24	24.50000 +0.50	25.00	24.20	24.20	21,996
28 Aug 24	24.00000 +0.00	24.33	24.00	24.00	36,198
27 Aug 24	24.00000 +0.00	24.00	23.88	24.00	565
23 Aug 24	24.00000 +0.00	24.00	23.00	24.00	49,123
22 Aug 24	24.00000 +0.00	24.58	23.80	24.00	35,284
21 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
20 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
19 Aug 24	24.00000 +0.00	24.00	23.75	24.00	52,076
16 Aug 24	24.00000 +0.00	24.00	23.30	24.00	61,544
15 Aug 24	24.00000 +0.50	24.00	23.23	23.50	46,666
14 Aug 24	23.50000 -1.50	24.55	23.00	24.55	668,801
13 Aug 24	25.00000 +1.00	25.89	24.39	24.39	30,738
12 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
09 Aug 24	24.00000 +0.00	24.38	24.00	24.00	12,554
08 Aug 24	24.00000 -0.50	25.60	24.00	24.50	32,111
07 Aug 24	24.50000 +0.00	25.70	24.50	24.50	17,784
06 Aug 24	24.50000 +1.00	25.88	23.19	23.50	823,829
05 Aug 24	23.50000 -0.50	23.99	23.50	23.50	19,650
02 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
01 Aug 24	24.00000 +0.00	24.68	23.00	24.00	27,863
31 Jul 24	24.00000 +0.00	24.70	24.00	24.00	5,000
30 Jul 24	24.00000 +0.00	24.00	24.00	24.00	0
29 Jul 24	24.00000 +0.00	24.31	24.00	24.00	15,075
26 Jul 24	24.00000 -0.60	24.98	24.00	24.00	74,015
25 Jul 24	24.60000 -0.40	24.80	23.61	24.80	97,617
24 Jul 24	25.00000 +0.00	25.00	25.00	25.00	0
23 Jul 24	25.00000 +0.30	25.20	24.21	24.70	17,500
22 Jul 24	24.70000 +1.20	25.15	23.33	23.50	37,718
19 Jul 24	23.50000 +0.50	24.00	23.36	23.36	250,447
18 Jul 24	23.00000 -1.00	23.99	22.10	23.99	70,542
17 Jul 24	24.00000 +0.00	24.92	23.10	24.00	673
16 Jul 24	24.00000 +0.00	24.00	23.10	24.00	7,889
15 Jul 24	24.00000 -0.50	25.00	24.00	24.50	18,084
12 Jul 24	24.50000 +0.50	25.00	24.50	24.50	43,327
11 Jul 24	24.00000 +0.00	24.75	23.00	24.00	13,895
10 Jul 24	24.00000 -0.70	24.78	24.00	24.70	77,649
09 Jul 24	24.70000 +0.00	25.35	24.70	24.70	4,047
08 Jul 24	24.70000 +0.00	24.70	24.00	24.70	25,976
05 Jul 24	24.70000 +0.00	25.35	24.17	24.70	22,496
04 Jul 24	24.70000 -0.30	25.35	24.50	25.00	22,428
03 Jul 24	25.00000 -0.20	25.60	24.64	25.20	3,691
02 Jul 24	25.20000 +0.00	25.20	24.59	25.20	28,247
01 Jul 24	25.20000 +0.00	25.94	25.20	25.20	33,557
28 Jun 24	25.20000 +0.70	25.40	24.68	24.68	92,522
27 Jun 24	24.50000 -0.50	24.76	23.40	24.76	55,277
26 Jun 24	25.00000 +0.00	25.43	25.00	25.00	5,512
25 Jun 24	25.00000 +0.00	25.44	24.70	25.00	47,711
24 Jun 24	25.00000 +0.00	25.00	24.69	25.00	4,000
21 Jun 24	25.00000 +1.00	25.60	24.39	24.39	182,952
20 Jun 24	24.00000 +0.00	24.62	24.00	24.00	14,256
19 Jun 24	24.00000 +0.80	24.00	23.28	23.28	126,248
18 Jun 24	23.20000 -2.30	25.44	22.01	25.44	1,229,784
17 Jun 24	25.50000 +0.00	25.59	25.06	25.50	8,900
14 Jun 24	25.50000 +0.00	25.60	25.00	25.50	33,042
13 Jun 24	25.50000 +0.00	25.97	25.05	25.50	90,834
12 Jun 24	25.50000 -0.50	25.89	25.15	25.89	15,476
11 Jun 24	26.00000 +0.00	26.95	25.30	26.00	1,634
10 Jun 24	26.00000 +0.00	26.00	25.40	26.00	29,034
07 Jun 24	26.00000 +0.00	26.00	25.67	26.00	148,325
06 Jun 24	26.00000 +0.00	26.98	26.00	26.00	13
05 Jun 24	26.00000 +0.00	26.73	25.68	26.00	113,856
04 Jun 24	26.00000 +0.00	26.12	25.67	26.00	115,363
03 Jun 24	26.00000 +0.00	26.14	25.07	26.00	143,247
31 May 24	26.00000 +0.00	26.86	26.00	26.00	53,527
30 May 24	26.00000 +0.00	26.86	25.52	26.00	82,209
29 May 24	26.00000 -0.50	26.93	25.00	26.50	454,339
28 May 24	26.50000 +0.00	26.64	26.23	26.50	230,691
24 May 24	26.50000 -2.50	27.78	26.00	26.00	946,162
23 May 24	29.00000 +0.00	29.74	28.33	29.00	23,452
22 May 24	29.00000 +0.00	29.00	28.50	29.00	20,000
21 May 24	29.00000 +0.20	29.87	29.00	29.00	12,025
20 May 24	28.80000 +0.30	29.91	28.80	28.80	24,969
17 May 24	28.50000 +0.50	29.51	27.65	28.00	60,144
16 May 24	28.00000 +0.00	28.68	27.02	28.00	52,695
15 May 24	28.00000 -2.50	29.75	27.13	29.50	344,570
14 May 24	30.50000 -0.50	30.74	25.66	28.50	280,758
13 May 24	31.00000 -0.50	31.12	30.22	31.12	72,167
10 May 24	31.50000 +1.00	31.80	30.00	30.50	199,621
09 May 24	30.50000 +1.70	30.89	29.55	29.55	184,500
08 May 24	28.80000 +0.00	28.96	28.43	28.80	15,281
07 May 24	28.80000 -0.20	28.80	28.02	28.80	4,512
03 May 24	29.00000 +0.00	29.00	28.44	29.00	7,000
02 May 24	29.00000 +0.50	29.00	28.44	28.50	32,902
01 May 24	28.50000 +0.00	28.70	28.41	28.50	103,647
30 Apr 24	28.50000 +0.00	28.50	28.50	28.50	0
29 Apr 24	28.50000 +0.00	28.70	28.33	28.50	45,509
26 Apr 24	28.50000 +0.00	28.97	28.27	28.50	141,744
25 Apr 24	28.50000 +0.00	29.00	28.28	28.50	32,901
24 Apr 24	28.50000 +0.00	28.75	28.26	28.50	48,232
23 Apr 24	28.50000 +0.00	28.95	28.20	28.50	101,064
22 Apr 24	28.50000 +0.00	28.60	28.18	28.50	43,065
19 Apr 24	28.50000 +0.00	29.18	28.16	28.50	217,755
18 Apr 24	28.50000 -2.00	30.90	28.22	30.50	241,883
17 Apr 24	30.50000 +0.00	30.90	30.22	30.50	114,271
16 Apr 24	30.50000 +0.00	30.75	30.18	30.50	42,070
15 Apr 24	30.50000 +0.00	30.81	30.50	30.50	10,247
12 Apr 24	30.50000 +0.00	30.50	30.17	30.50	105,000
11 Apr 24	30.50000 +0.00	30.90	30.25	30.50	13,797
10 Apr 24	30.50000 +0.00	30.94	30.02	30.50	23,225
09 Apr 24	30.50000 +0.00	30.50	30.22	30.50	3,600
08 Apr 24	30.50000 +0.00	30.99	30.00	30.50	74,641
05 Apr 24	30.50000 +0.00	30.50	30.15	30.50	45,488
04 Apr 24	30.50000 +0.80	30.50	29.77	29.77	35,599
03 Apr 24	29.70000 +0.00	29.81	29.70	29.70	542
02 Apr 24	29.70000 +0.00	30.33	29.70	29.70	10,801
28 Mar 24	29.70000 +0.00	30.30	29.70	29.70	51,765
27 Mar 24	29.70000 +0.00	30.30	29.70	29.70	10,316
26 Mar 24	29.70000 +0.00	30.33	29.70	29.70	7,612
25 Mar 24	29.70000 +0.00	30.39	29.65	29.70	17,794
22 Mar 24	29.70000 +0.00	29.70	29.65	29.70	3,337
21 Mar 24	29.70000 +0.00	30.35	29.70	29.70	15
20 Mar 24	29.70000 +0.00	30.00	29.70	29.70	36,000
19 Mar 24	29.70000 -0.30	29.70	29.65	29.70	4,000
18 Mar 24	30.00000 +0.50	30.66	29.17	29.50	240,031
15 Mar 24	29.50000 +0.00	29.62	29.10	29.50	28,816
14 Mar 24	29.50000 +0.00	29.99	29.10	29.50	38,030
13 Mar 24	29.50000 +0.00	29.75	29.01	29.50	9,999
12 Mar 24	29.50000 -0.50	29.90	29.11	29.90	44,749
11 Mar 24	30.00000 +0.00	30.00	29.45	30.00	30,050
08 Mar 24	30.00000 +0.00	30.00	29.00	30.00	1,750
07 Mar 24	30.00000 +0.00	30.95	29.25	30.00	20,305
06 Mar 24	30.00000 +0.00	30.20	29.01	30.00	52,590
05 Mar 24	30.00000 +0.00	30.00	29.10	30.00	9,717
04 Mar 24	30.00000 +0.00	30.00	29.20	30.00	26,929
01 Mar 24	30.00000 +0.50	30.00	29.22	29.50	68,643
29 Feb 24	29.50000 +0.00	29.99	29.11	29.50	5,506
28 Feb 24	29.50000 -0.50	29.90	29.02	29.90	22,279
27 Feb 24	30.00000 -1.00	30.20	29.22	30.20	36,063
26 Feb 24	31.00000 +0.00	31.95	30.02	31.00	7,411
23 Feb 24	31.00000 +0.00	31.40	30.01	31.00	14,639
22 Feb 24	31.00000 +0.00	31.95	31.00	31.00	31
21 Feb 24	31.00000 +0.50	31.00	30.20	30.50	20,983
20 Feb 24	30.50000 +0.00	30.50	30.50	30.50	0
19 Feb 24	30.50000 -0.50	31.00	30.00	31.00	68,424
16 Feb 24	31.00000 +0.00	31.95	31.00	31.00	4,503
15 Feb 24	31.00000 +0.00	31.10	31.00	31.00	7,657
14 Feb 24	31.00000 +0.00	31.00	30.45	31.00	59
13 Feb 24	31.00000 -0.50	31.10	30.30	31.10	14,487
12 Feb 24	31.50000 +0.00	31.90	31.20	31.50	40,649
09 Feb 24	31.50000 +2.00	31.86	30.50	30.50	85,274
08 Feb 24	29.50000 -2.00	31.00	29.00	31.00	209,509
07 Feb 24	31.50000 -3.00	35.70	30.00	34.50	563,192
06 Feb 24	34.50000 +0.00	34.50	33.34	34.50	16,107
05 Feb 24	34.50000 +0.00	34.50	33.33	34.50	54,916
02 Feb 24	34.50000 +0.00	34.50	33.30	34.50	83,700
01 Feb 24	34.50000 +0.00	34.50	33.18	34.50	37,500
31 Jan 24	34.50000 +0.00	34.50	33.27	34.50	41,000
30 Jan 24	34.50000 +0.00	34.60	33.78	34.50	34,969
29 Jan 24	34.50000 +0.00	34.68	33.44	34.50	18,387
26 Jan 24	34.50000 +0.00	34.75	33.35	34.50	115,300
25 Jan 24	34.50000 +0.00	35.65	33.11	34.50	64,026
24 Jan 24	34.50000 +0.00	34.75	33.42	34.50	15,800
23 Jan 24	34.50000 +1.00	35.17	33.25	33.50	112,267
22 Jan 24	33.50000 +0.00	34.00	33.50	33.50	19,696
19 Jan 24	33.50000 +0.00	34.00	33.50	33.50	37,180
18 Jan 24	33.50000 +0.00	33.95	33.35	33.50	83,054
17 Jan 24	33.50000 +1.50	34.00	32.80	32.80	302,713
16 Jan 24	32.00000 +1.00	33.00	31.00	31.00	381,275
15 Jan 24	31.00000 +0.00	31.30	30.67	31.00	113,884
12 Jan 24	31.00000 +0.00	31.30	30.66	31.00	3,603
11 Jan 24	31.00000 +0.00	31.50	31.00	31.00	187,608
10 Jan 24	31.00000 +1.00	31.33	29.22	30.00	89,657
09 Jan 24	30.00000 -1.00	31.40	29.20	31.00	444,080
08 Jan 24	31.00000 +0.00	31.00	30.36	31.00	2,027
05 Jan 24	31.00000 +0.00	31.00	31.00	31.00	0
04 Jan 24	31.00000 +0.00	31.50	31.00	31.00	20,000
03 Jan 24	31.00000 +0.00	31.55	30.22	31.00	17,487
02 Jan 24	31.00000 +0.00	31.50	30.22	31.00	16,732
29 Dec 23	31.00000 +0.00	31.00	30.22	31.00	2,813
28 Dec 23	31.00000 +0.00	31.55	31.00	31.00	15,000
27 Dec 23	31.00000 +0.00	31.98	31.00	31.00	30
22 Dec 23	31.00000 +0.00	31.00	30.22	31.00	8,024
21 Dec 23	31.00000 +0.00	31.98	31.00	31.00	11
20 Dec 23	31.00000 +0.00	31.00	30.00	31.00	21,704
19 Dec 23	31.00000 +0.00	31.00	30.10	31.00	55,000
18 Dec 23	31.00000 +0.00	31.00	30.63	31.00	1,950
15 Dec 23	31.00000 +0.00	31.00	31.00	31.00	0
14 Dec 23	31.00000 +0.00	31.98	30.20	31.00	55,080
13 Dec 23	31.00000 +0.00	31.00	30.55	31.00	20,000
12 Dec 23	31.00000 +0.50	31.80	30.22	30.50	338,708
11 Dec 23	30.50000 +0.00	31.83	29.72	30.50	42,522
08 Dec 23	30.50000 +0.00	30.50	29.72	30.50	24,521
07 Dec 23	30.50000 -0.50	30.50	29.72	30.50	31,121
06 Dec 23	31.00000 +0.00	31.89	30.20	31.00	20,803
05 Dec 23	31.00000 +0.00	31.00	30.60	31.00	177,631
04 Dec 23	31.00000 +0.00	31.00	30.60	31.00	4,266
01 Dec 23	31.00000 +1.00	31.00	30.98	30.98	3,215
30 Nov 23	30.00000 +0.00	31.00	30.00	30.00	6,737
29 Nov 23	30.00000 +0.00	30.00	30.00	30.00	0
28 Nov 23	30.00000 +0.00	30.98	30.00	30.00	639
27 Nov 23	30.00000 +0.00	30.02	29.60	30.00	702
24 Nov 23	30.00000 +0.00	31.00	30.00	30.00	3,102
23 Nov 23	30.00000 +0.50	31.00	29.52	29.52	33,899
22 Nov 23	29.50000 +0.50	30.97	28.08	29.00	33,529
21 Nov 23	29.00000 +0.00	29.96	29.00	29.00	2,021
20 Nov 23	29.00000 +0.00	29.60	28.00	29.00	41,787
17 Nov 23	29.00000 +0.00	29.00	28.36	29.00	200
16 Nov 23	29.00000 +0.00	29.00	29.00	29.00	0
15 Nov 23	29.00000 +0.00	30.00	28.36	29.00	663
14 Nov 23	29.00000 +1.00	30.50	28.33	28.33	90,904
13 Nov 23	28.00000 +1.00	28.00	28.00	28.00	0
10 Nov 23	27.00000 -1.50	29.75	26.00	28.50	28,434
09 Nov 23	28.50000 +0.00	28.50	28.50	28.50	0
08 Nov 23	28.50000 -0.50	28.50	28.40	28.50	3,812
07 Nov 23	29.00000 +0.50	30.00	27.50	28.50	28,902
06 Nov 23	28.50000 +0.00	29.85	28.50	28.50	3,500
03 Nov 23	28.50000 +1.00	28.50	27.95	27.95	18,250
02 Nov 23	27.50000 +2.00	27.99	25.00	25.50	115,181
01 Nov 23	25.50000 +0.00	27.00	25.40	25.50	50,000
31 Oct 23	25.50000 -1.00	27.00	24.50	26.50	72,396
30 Oct 23	26.50000 +0.00	26.50	26.50	26.50	0
27 Oct 23	26.50000 +0.00	26.50	26.11	26.50	2,000
26 Oct 23	26.50000 +0.00	26.50	26.50	26.50	0
25 Oct 23	26.50000 +0.00	26.50	26.00	26.50	2,685
24 Oct 23	26.50000 -0.50	27.00	26.20	27.00	24,270
23 Oct 23	27.00000 -0.50	27.45	27.00	27.45	109,563
20 Oct 23	27.50000 -2.00	29.00	25.00	29.00	38,593
19 Oct 23	29.50000 +0.00	29.50	28.00	29.50	32,337
18 Oct 23	29.50000 -1.00	30.01	29.00	30.01	32,500
17 Oct 23	30.50000 +0.00	30.97	30.15	30.50	10,003
16 Oct 23	30.50000 +0.00	30.50	30.15	30.50	52,118
13 Oct 23	30.50000 -0.50	30.50	30.15	30.50	3,380
12 Oct 23	31.00000 +0.00	31.00	30.70	31.00	8,703
11 Oct 23	31.00000 +3.00	33.14	28.98	28.98	234,782
10 Oct 23	28.00000 +0.00	29.00	27.25	28.00	82,571
09 Oct 23	28.00000 +1.00	28.42	26.22	27.00	101,291
06 Oct 23	27.00000 -1.00	28.68	25.02	28.00	787,826
05 Oct 23	28.00000 -2.50	30.00	28.00	30.00	213,258
04 Oct 23	30.50000 -1.00	31.70	30.00	31.50	39,722
03 Oct 23	31.50000 -1.00	32.70	31.01	32.00	57,357
02 Oct 23	32.50000 -0.50	34.00	32.00	33.00	38,525
29 Sep 23	33.00000 -2.50	37.00	32.20	35.50	892,168
28 Sep 23	35.50000 -0.50	36.98	34.00	36.00	272,368
27 Sep 23	36.00000 -1.50	37.00	35.10	37.00	88,002
26 Sep 23	37.50000 +0.00	38.40	36.80	37.50	6,237
25 Sep 23	37.50000 +0.00	37.50	36.75	37.50	16,000
22 Sep 23	37.50000 +0.00	37.50	36.78	37.50	51,251
21 Sep 23	37.50000 +0.00	37.50	36.00	37.50	2,537
20 Sep 23	37.50000 +1.50	38.97	37.05	37.50	15,412
19 Sep 23	36.00000 -1.50	39.50	36.00	37.50	58,553
18 Sep 23	37.50000 -0.50	37.50	36.16	37.50	69,024
15 Sep 23	38.00000 +0.00	38.00	37.00	38.00	25,000
14 Sep 23	38.00000 +0.00	39.78	38.00	38.00	500
13 Sep 23	38.00000 +0.00	38.00	36.53	38.00	51,500
12 Sep 23	38.00000 +0.00	40.00	36.00	38.00	647
11 Sep 23	38.00000 +0.00	39.78	38.00	38.00	631
08 Sep 23	38.00000 +0.00	38.00	36.53	38.00	77,500
07 Sep 23	38.00000 +0.00	38.00	36.53	38.00	49,500
06 Sep 23	38.00000 +0.00	38.00	38.00	38.00	0
05 Sep 23	38.00000 +1.50	38.90	36.32	36.50	79,000
04 Sep 23	36.50000 -0.50	36.50	36.30	36.50	9,999
01 Sep 23	37.00000 +0.00	37.88	37.00	37.00	13,000
31 Aug 23	37.00000 +0.00	37.00	36.30	37.00	10,000
30 Aug 23	37.00000 +0.00	37.00	36.30	37.00	12,500
29 Aug 23	37.00000 +0.00	37.00	37.00	37.00	0
25 Aug 23	37.00000 -0.50	37.15	36.80	37.15	138,722
24 Aug 23	37.50000 +0.00	37.50	37.15	37.50	517
23 Aug 23	37.50000 +0.00	37.95	37.13	37.50	14,206
22 Aug 23	37.50000 +0.00	37.94	37.50	37.50	4,803
21 Aug 23	37.50000 +0.00	37.50	37.00	37.00	145,288
18 Aug 23	37.50000 +0.00	37.50	37.22	37.50	5,000
17 Aug 23	37.50000 +0.00	37.80	37.50	37.50	187,424
16 Aug 23	37.50000 +0.50	38.00	36.74	37.00	20,456
15 Aug 23	37.00000 +0.00	37.90	36.74	37.00	11,796
14 Aug 23	37.00000 +0.00	37.00	36.44	37.00	8,654
11 Aug 23	37.00000 +0.00	37.50	37.00	37.00	25,000
10 Aug 23	37.00000 +0.00	37.00	37.00	37.00	8,000
09 Aug 23	37.00000 -0.50	37.00	36.70	37.00	16,081
08 Aug 23	37.50000 +0.00	38.67	36.66	37.50	2,654
07 Aug 23	37.50000 +0.00	37.50	37.50	37.50	0
04 Aug 23	37.50000 +0.00	37.50	37.50	37.50	0
03 Aug 23	37.50000 +0.00	37.50	36.69	37.50	7,000
02 Aug 23	37.50000 +0.00	38.70	37.50	37.50	5,000
01 Aug 23	37.50000 +0.00	37.50	36.69	37.50	3,983
31 Jul 23	37.50000 +0.00	37.50	36.66	37.50	13,593
28 Jul 23	37.50000 +0.00	37.75	36.50	37.50	73,432
27 Jul 23	37.50000 +0.00	37.50	36.52	37.50	24,500
26 Jul 23	37.50000 +0.00	37.50	37.50	37.50	0
25 Jul 23	37.50000 +0.00	39.00	37.50	37.50	128
24 Jul 23	37.50000 +0.00	38.27	37.50	37.50	6,501
21 Jul 23	37.50000 +0.00	38.34	36.00	37.50	82,229
20 Jul 23	37.50000 +0.00	38.40	36.45	37.50	3,500
19 Jul 23	37.50000 +1.00	37.50	36.15	36.50	124,794
18 Jul 23	36.50000 +0.00	36.50	36.50	36.50	0
17 Jul 23	36.50000 +0.00	36.97	36.15	36.50	10,135
14 Jul 23	36.50000 +0.00	36.90	36.00	36.50	70,505
13 Jul 23	36.50000 +0.00	36.50	36.50	36.50	0
12 Jul 23	36.50000 +0.00	36.50	36.07	36.50	10,153
11 Jul 23	36.50000 +0.00	36.50	36.50	36.50	0
10 Jul 23	36.50000 +0.00	36.50	36.06	36.50	29,280
07 Jul 23	36.50000 +0.00	36.50	36.22	36.50	25,000
06 Jul 23	36.50000 +0.00	36.50	35.00	36.50	10,693
05 Jul 23	36.50000 +0.00	36.75	36.50	36.50	10,050
04 Jul 23	36.50000 +0.00	36.77	36.50	36.50	4,000
03 Jul 23	36.50000 +0.00	36.77	36.00	36.50	6,605
30 Jun 23	36.50000 -1.50	37.00	36.05	37.00	14,485
29 Jun 23	38.00000 +0.00	38.00	37.24	38.00	561
28 Jun 23	38.00000 +0.00	38.00	37.13	38.00	19,652
27 Jun 23	38.00000 +0.00	38.00	37.30	38.00	30,883
26 Jun 23	38.00000 +0.00	38.19	36.25	38.00	59,964
23 Jun 23	38.00000 +0.00	38.20	38.00	38.00	10,970
22 Jun 23	38.00000 +0.00	38.20	38.00	38.00	1,000
21 Jun 23	38.00000 +0.00	38.98	37.06	38.00	19,426
20 Jun 23	38.00000 +0.00	38.00	37.01	38.00	8,191
19 Jun 23	38.00000 -2.50	39.30	37.06	39.30	65,484
16 Jun 23	40.50000 +0.50	40.50	38.06	40.00	52,481
15 Jun 23	40.00000 +1.00	41.00	38.31	40.00	307,115
14 Jun 23	39.00000 +2.00	39.40	36.03	37.00	108,711
13 Jun 23	37.00000 +1.80	38.90	36.10	36.10	194,046
12 Jun 23	35.20000 +0.00	35.22	35.00	35.20	1,360,856
09 Jun 23	35.20000 +0.00	35.20	35.00	35.20	253
08 Jun 23	35.20000 +0.00	35.22	35.20	35.20	1,000
07 Jun 23	35.20000 +0.00	35.35	35.01	35.20	1,565
06 Jun 23	35.20000 -1.80	36.10	35.01	36.10	25,439
05 Jun 23	37.00000 +0.00	37.42	37.00	37.00	400
02 Jun 23	37.00000 +0.00	37.00	36.06	37.00	2,000
01 Jun 23	37.00000 +0.00	37.00	37.00	37.00	0
31 May 23	37.00000 +0.00	37.00	36.02	37.00	13,500
30 May 23	37.00000 +0.00	37.00	36.22	37.00	12,500
26 May 23	37.00000 +0.00	37.00	37.00	37.00	0
25 May 23	37.00000 +0.00	37.50	37.00	37.00	11,870
24 May 23	37.00000 -0.50	38.00	36.20	37.50	6,081
23 May 23	37.50000 -0.50	39.00	37.02	38.00	58,346
22 May 23	38.00000 -0.50	38.58	37.00	38.50	77,000
19 May 23	38.50000 -1.50	39.20	38.03	39.20	1,773,661
18 May 23	40.00000 -0.50	40.00	39.00	40.00	39,311
17 May 23	40.50000 +0.00	40.50	40.50	40.50	0
16 May 23	40.50000 +0.00	40.50	39.03	40.50	24,648
15 May 23	40.50000 +0.00	40.50	40.18	40.50	15,952
12 May 23	40.50000 +0.00	40.50	39.00	40.50	89,364
11 May 23	40.50000 +0.00	40.50	40.10	40.50	9,571
10 May 23	40.50000 +0.00	40.50	39.03	40.50	76,735
09 May 23	40.50000 +0.00	40.69	39.00	40.50	165,049
05 May 23	40.50000 +0.00	40.75	39.00	40.50	43,473
04 May 23	40.50000 +0.00	40.87	40.50	40.50	17,583
03 May 23	40.50000 +1.30	41.00	39.00	39.00	351,102
02 May 23	39.20000 +1.70	39.25	36.55	37.50	91,786
28 Apr 23	37.50000 +0.00	38.60	37.50	37.50	208,405
27 Apr 23	37.50000 +0.00	38.49	36.55	37.50	50,968
26 Apr 23	37.50000 -1.50	38.92	36.00	38.92	168,274
25 Apr 23	39.00000 +0.50	39.00	38.47	38.50	27,653
24 Apr 23	38.50000 +0.00	38.90	37.09	38.50	28,966
21 Apr 23	38.50000 +0.00	38.95	37.66	38.50	337,795
20 Apr 23	38.50000 +0.00	38.95	37.11	38.50	63,645
19 Apr 23	38.50000 +0.50	38.95	37.09	38.00	81,092
18 Apr 23	38.00000 +0.00	38.95	37.65	38.00	60,409
17 Apr 23	38.00000 +0.00	38.90	38.00	38.00	200,000
14 Apr 23	38.00000 +0.00	38.47	37.53	38.00	11,075
13 Apr 23	38.00000 +1.00	39.74	37.20	38.00	101,127
12 Apr 23	37.00000 +0.00	37.09	36.00	37.00	144,680
11 Apr 23	37.00000 +0.00	37.18	36.00	37.00	44,330
06 Apr 23	37.00000 +0.00	37.00	37.00	37.00	26,068
05 Apr 23	37.00000 +0.00	37.22	35.58	37.00	9,703
04 Apr 23	37.00000 +0.00	37.20	36.00	37.00	15,720
03 Apr 23	37.00000 +0.00	37.00	36.05	37.00	6,102
31 Mar 23	37.00000 +0.00	37.22	36.25	37.00	15,067
30 Mar 23	37.00000 +0.00	37.30	37.00	37.00	62,573
29 Mar 23	37.00000 +0.00	37.25	37.00	37.00	23,000
28 Mar 23	37.00000 +0.00	37.00	36.80	37.00	2,000
27 Mar 23	37.00000 +0.00	37.65	36.70	37.00	155,312
24 Mar 23	37.00000 +0.00	37.55	37.00	37.00	10,000
23 Mar 23	37.00000 +0.00	37.56	36.70	37.00	701
22 Mar 23	37.00000 +0.00	37.00	37.00	37.00	0
21 Mar 23	37.00000 +0.00	37.00	37.00	37.00	0
20 Mar 23	37.00000 -1.60	38.00	36.52	37.00	29,011
17 Mar 23	38.60000 +1.60	38.60	37.25	37.25	27,152
16 Mar 23	37.00000 +0.00	37.25	36.50	37.00	8,173
15 Mar 23	37.00000 +0.00	37.00	36.50	37.00	37,803
14 Mar 23	37.00000 +0.00	37.68	36.50	37.00	6,462
13 Mar 23	37.00000 +0.00	38.00	36.78	37.00	3,810,969
10 Mar 23	37.00000 +0.00	38.00	36.26	37.00	43,616
09 Mar 23	37.00000 +1.00	37.74	36.00	36.00	115,504
08 Mar 23	36.00000 +0.00	36.70	35.30	36.00	15,822
07 Mar 23	36.00000 -2.50	37.40	35.00	37.40	70,067
06 Mar 23	38.50000 -1.00	38.76	37.21	38.76	13,966
03 Mar 23	39.50000 +0.00	39.50	37.50	39.50	8,410
02 Mar 23	39.50000 -2.00	41.05	37.25	41.05	74,825
01 Mar 23	41.50000 +0.00	41.50	41.05	41.50	52,391
28 Feb 23	41.50000 +0.00	41.60	41.27	41.50	40,078
27 Feb 23	41.50000 +0.00	41.96	41.00	41.50	120,217
24 Feb 23	41.50000 +3.00	42.00	38.44	38.50	469,886
23 Feb 23	38.50000 +0.50	39.55	38.00	38.00	95,297
22 Feb 23	38.00000 -1.00	39.50	37.60	39.50	116,741
21 Feb 23	39.00000 +1.00	39.90	38.30	38.30	136,549
20 Feb 23	38.00000 +0.20	38.90	37.24	37.80	241,567
17 Feb 23	37.80000 -0.70	39.00	37.00	38.50	198,406
16 Feb 23	38.50000 +5.00	40.90	35.55	35.55	609,999
15 Feb 23	33.50000 +0.00	33.50	33.50	33.50	0
14 Feb 23	33.50000 +0.00	34.25	33.50	33.50	128
13 Feb 23	33.50000 +0.00	33.50	33.50	33.50	0
10 Feb 23	33.50000 +0.00	33.80	33.50	33.50	16,000
09 Feb 23	33.50000 +1.00	34.00	32.26	32.50	75,695
08 Feb 23	32.50000 +4.00	32.80	30.02	30.50	215,715
07 Feb 23	28.50000 -0.50	29.00	28.00	29.00	67,259
06 Feb 23	29.00000 +0.00	29.44	28.30	29.00	9,717
03 Feb 23	29.00000 +0.00	29.50	28.02	29.00	2,332
02 Feb 23	29.00000 -0.50	29.00	28.00	29.00	12,013
01 Feb 23	29.50000 -1.00	30.00	28.50	30.00	52,006
31 Jan 23	30.50000 -0.50	30.50	29.10	30.50	5,000
30 Jan 23	31.00000 -0.50	31.40	30.00	31.40	35,500
27 Jan 23	31.50000 +0.00	31.50	30.30	31.50	41,346
26 Jan 23	31.50000 +0.00	31.50	30.03	31.50	10,990
25 Jan 23	31.50000 +0.00	31.50	30.00	31.50	32,000
24 Jan 23	31.50000 +0.00	31.50	30.00	31.50	4,474
23 Jan 23	31.50000 +1.00	32.52	30.12	30.50	65,373
20 Jan 23	30.50000 +0.00	30.70	30.32	30.50	9,000
19 Jan 23	30.50000 +0.00	30.70	30.50	30.50	6,000
18 Jan 23	30.50000 +0.00	30.75	30.00	30.50	22,608
17 Jan 23	30.50000 +0.00	30.88	30.16	30.50	6,466
16 Jan 23	30.50000 +0.00	30.90	30.50	30.50	70,000
13 Jan 23	30.50000 +0.00	30.58	30.05	30.50	52,122
12 Jan 23	30.50000 -1.50	30.55	30.50	30.50	5,314
11 Jan 23	32.00000 +2.00	32.00	29.10	30.00	61,909
10 Jan 23	30.00000 +0.00	30.00	29.55	30.00	5,978
09 Jan 23	30.00000 +0.00	30.08	29.05	30.00	91,353
06 Jan 23	30.00000 +0.00	30.00	29.80	30.00	1,200
05 Jan 23	30.00000 +0.00	30.00	29.77	30.00	2,297
04 Jan 23	30.00000 +0.00	30.75	30.00	30.00	72,860
03 Jan 23	30.00000 -0.50	30.50	29.75	30.50	17,048
30 Dec 22	30.50000 +0.00	30.50	30.50	30.50	1,639
29 Dec 22	30.50000 +0.00	30.80	29.12	30.50	22,957
28 Dec 22	30.50000 -0.50	30.50	30.00	30.50	13,143
23 Dec 22	31.00000 +0.00	31.49	31.00	31.00	7,087
22 Dec 22	31.00000 +0.00	31.50	30.00	31.00	10,788
21 Dec 22	31.00000 +0.50	31.50	30.11	30.50	16,000
20 Dec 22	30.50000 +0.00	30.50	30.42	30.50	5,000
19 Dec 22	30.50000 -2.00	31.95	30.50	31.95	30,000
16 Dec 22	32.50000 +0.00	32.50	32.00	32.50	5,000
15 Dec 22	32.50000 +0.00	32.50	32.00	32.50	500
14 Dec 22	32.50000 +0.00	32.50	32.00	32.50	737
13 Dec 22	32.50000 -0.50	32.90	31.73	32.90	36,371
12 Dec 22	33.00000 +0.00	33.00	32.35	33.00	6,777
09 Dec 22	33.00000 +0.00	33.00	32.00	33.00	2,500
08 Dec 22	33.00000 +0.00	33.00	33.00	33.00	0
07 Dec 22	33.00000 +0.00	33.00	33.00	33.00	0
06 Dec 22	33.00000 +0.00	33.00	33.00	33.00	0
05 Dec 22	33.00000 +0.00	33.00	32.10	33.00	1,950
02 Dec 22	33.00000 +0.00	33.00	32.35	33.00	2,750
01 Dec 22	33.00000 +0.00	33.00	32.35	33.00	1,184
30 Nov 22	33.00000 -2.50	35.00	32.02	35.00	74,019
29 Nov 22	35.50000 +0.00	35.50	35.50	35.50	0
28 Nov 22	35.50000 -0.50	35.70	35.04	35.70	7,914
25 Nov 22	36.00000 +0.00	36.90	34.50	36.00	108,236
24 Nov 22	36.00000 +0.00	36.90	35.80	36.00	2,655
23 Nov 22	36.00000 +0.00	36.00	35.80	36.00	7,500
22 Nov 22	36.00000 +0.00	36.00	35.75	36.00	11,261
21 Nov 22	36.00000 +0.00	36.90	35.60	36.00	30,700
18 Nov 22	36.00000 -0.50	37.00	36.00	36.50	23,800
17 Nov 22	36.50000 +1.50	37.40	35.70	35.70	36,721
16 Nov 22	35.00000 +0.00	35.00	35.00	35.00	0
15 Nov 22	35.00000 +0.00	35.98	35.00	35.00	138
14 Nov 22	35.00000 +0.00	36.00	35.00	35.00	30,000
11 Nov 22	35.00000 +0.00	35.84	35.00	35.00	3,293
10 Nov 22	35.00000 +0.30	35.95	34.84	34.84	23,335
09 Nov 22	34.70000 +1.20	34.70	33.77	33.77	25,000
08 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
07 Nov 22	33.50000 +0.00	33.77	33.42	33.50	11,430
04 Nov 22	33.50000 +0.00	33.50	33.38	33.50	623
03 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
02 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
01 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
31 Oct 22	33.50000 +0.00	33.50	33.37	33.50	22,225
28 Oct 22	33.50000 +0.00	34.00	33.50	33.50	27,956
27 Oct 22	33.50000 +0.00	33.50	33.40	33.50	4,020
26 Oct 22	33.50000 +0.00	33.50	33.02	33.50	32,401
25 Oct 22	33.50000 +0.00	33.50	33.50	33.50	0
24 Oct 22	33.50000 +0.00	33.50	33.45	33.50	5,664
21 Oct 22	33.50000 +0.00	33.98	33.50	33.50	3,005
20 Oct 22	33.50000 +0.00	33.98	33.50	33.50	1,471
19 Oct 22	33.50000 +0.00	33.90	33.50	33.50	10,737
18 Oct 22	33.50000 +1.00	33.50	32.28	32.50	19,141
17 Oct 22	32.50000 +0.50	32.90	32.22	32.22	34,223
14 Oct 22	32.00000 +0.00	32.90	32.00	32.00	2,000
13 Oct 22	32.00000 +0.00	32.00	31.59	32.00	100
12 Oct 22	32.00000 +0.00	32.00	31.55	32.00	10,000
11 Oct 22	32.00000 +0.00	32.00	32.00	32.00	0
10 Oct 22	32.00000 +0.00	32.96	31.00	32.00	40,410
07 Oct 22	32.00000 +0.00	32.96	32.00	32.00	970
06 Oct 22	32.00000 +0.50	32.80	31.11	31.50	57,173
05 Oct 22	31.50000 +0.00	31.50	31.29	31.50	4,004
04 Oct 22	31.50000 +1.50	31.80	30.80	30.80	15,647
03 Oct 22	30.00000 +0.00	30.90	29.54	30.00	8,883
30 Sep 22	30.00000 -1.00	30.90	29.10	30.00	13,641
29 Sep 22	31.00000 +0.00	31.00	30.05	30.50	14,435
28 Sep 22	31.00000 +0.00	31.00	30.05	31.00	23,912
27 Sep 22	31.00000 +0.00	31.15	30.04	31.00	12,827
26 Sep 22	31.00000 +0.50	31.70	30.55	31.00	13,654
23 Sep 22	30.50000 +0.50	30.96	30.50	30.50	32,398
22 Sep 22	30.00000 +1.00	30.70	29.30	29.50	45,866
21 Sep 22	29.00000 +0.00	29.60	28.10	29.00	16,256
20 Sep 22	29.00000 +0.00	29.60	28.10	29.00	18,886
16 Sep 22	29.00000 -0.50	29.00	29.00	29.00	37,000
15 Sep 22	29.50000 +0.00	29.50	29.50	29.50	0
14 Sep 22	29.50000 -0.80	29.74	29.50	29.74	12,935
13 Sep 22	30.30000 -0.20	30.30	30.00	30.30	12,000
12 Sep 22	30.50000 +0.00	30.50	30.00	30.50	23,251
09 Sep 22	30.50000 +0.00	30.50	30.00	30.50	131
08 Sep 22	30.50000 +0.00	31.00	30.00	30.50	586
07 Sep 22	30.50000 +0.00	30.50	30.50	30.50	0
06 Sep 22	30.50000 +0.00	30.50	30.50	30.50	0
05 Sep 22	30.50000 -0.50	30.50	28.21	30.50	21,250
02 Sep 22	31.00000 +0.00	31.00	30.04	31.00	150
01 Sep 22	31.00000 -0.80	31.00	30.04	31.00	34,300
31 Aug 22	31.80000 +0.00	31.80	31.80	31.80	0
30 Aug 22	31.80000 -0.50	32.01	31.80	32.01	29,000
26 Aug 22	32.30000 +0.00	32.30	32.30	32.30	0
25 Aug 22	32.30000 +0.50	33.60	32.00	32.00	90,493
24 Aug 22	31.80000 +0.00	31.80	31.50	31.80	7,004
23 Aug 22	31.80000 +0.00	31.80	31.80	31.80	0
22 Aug 22	31.80000 +0.00	31.80	31.00	31.80	1,131
19 Aug 22	31.80000 -0.20	31.80	31.03	31.80	29,243
18 Aug 22	32.00000 +0.00	32.00	32.00	32.00	0
17 Aug 22	32.00000 +0.00	32.00	31.35	32.00	1,700
16 Aug 22	32.00000 +0.00	32.70	31.32	32.00	3,972
15 Aug 22	32.00000 +0.00	32.00	31.40	32.00	1,124
12 Aug 22	32.00000 +0.00	33.00	32.00	32.00	5,521
11 Aug 22	32.00000 +1.00	32.00	30.00	31.00	50,998
10 Aug 22	31.00000 +0.00	31.00	30.70	31.00	2,457
09 Aug 22	31.00000 +1.50	31.00	30.00	30.00	135,080
08 Aug 22	29.50000 +0.00	29.55	29.16	29.50	34,557
05 Aug 22	29.50000 +0.00	29.66	29.50	29.50	54,209
04 Aug 22	29.50000 +0.00	29.68	29.00	29.50	125,194
03 Aug 22	29.50000 +0.00	29.68	29.04	29.50	809
02 Aug 22	29.50000 +0.00	29.57	29.50	29.50	46,067
01 Aug 22	29.50000 -1.30	29.77	28.75	29.77	132,046
29 Jul 22	30.80000 -0.70	30.80	29.64	30.80	18,000
28 Jul 22	31.50000 -0.50	32.91	31.02	32.00	62,185
27 Jul 22	32.00000 +0.00	32.00	31.11	32.00	70,293
26 Jul 22	32.00000 +0.00	32.00	31.10	32.00	12,290
25 Jul 22	32.00000 +0.00	32.40	31.10	32.00	9,460
22 Jul 22	32.00000 +0.50	33.00	31.05	31.50	40,892
21 Jul 22	31.50000 +2.00	32.00	29.50	29.50	112,070
20 Jul 22	29.50000 -3.00	32.15	28.60	32.15	224,947
19 Jul 22	32.50000 +0.00	33.00	32.50	32.50	34,999
18 Jul 22	32.50000 +0.00	32.50	32.05	32.50	3,018
15 Jul 22	32.50000 +0.00	32.70	32.50	32.50	10,000
14 Jul 22	32.50000 -2.20	34.90	32.00	34.20	52,640
13 Jul 22	34.70000 -0.30	34.70	34.70	34.70	0
12 Jul 22	35.00000 +0.00	35.00	34.00	35.00	3,110
11 Jul 22	35.00000 +0.00	35.00	34.00	35.00	7,899
08 Jul 22	35.00000 -1.00	35.00	34.13	35.00	12,133
07 Jul 22	36.00000 -0.50	36.00	34.50	36.00	16,302
06 Jul 22	36.50000 +0.00	36.50	36.50	36.50	0
05 Jul 22	36.50000 +0.00	36.50	36.50	36.50	0
04 Jul 22	36.50000 -0.50	37.12	36.01	37.00	31,755
01 Jul 22	37.00000 -0.50	37.14	36.00	37.14	13,477
30 Jun 22	37.50000 +0.00	37.50	37.00	37.50	190
29 Jun 22	37.50000 +0.00	37.50	37.45	37.50	1,330
28 Jun 22	37.50000 +0.00	37.50	37.01	37.50	11,050
27 Jun 22	37.50000 +0.00	37.50	37.50	37.50	0
24 Jun 22	37.50000 +0.00	37.50	37.50	37.50	0
23 Jun 22	37.50000 +0.00	37.50	37.01	37.50	35,011
22 Jun 22	37.50000 -0.10	37.98	37.25	37.50	7,617
21 Jun 22	37.60000 +0.10	37.64	37.48	37.50	29,540
20 Jun 22	37.50000 +1.00	37.50	35.50	36.50	62,314
17 Jun 22	36.50000 +0.00	36.50	36.02	36.50	7,000
16 Jun 22	36.50000 -0.50	37.60	36.10	37.00	15,116
15 Jun 22	37.00000 -2.00	37.80	37.00	37.80	44,503
14 Jun 22	39.00000 +0.00	39.00	38.25	39.00	20,240
13 Jun 22	39.00000 -1.00	40.30	38.10	40.00	89,458
10 Jun 22	40.00000 +0.00	40.40	39.06	40.00	28,028
09 Jun 22	40.00000 +1.00	40.80	39.00	40.00	84,000
08 Jun 22	39.00000 +1.50	40.45	37.90	37.90	87,272
07 Jun 22	37.50000 +0.50	37.96	37.20	37.20	11,530
06 Jun 22	37.00000 -1.00	38.31	36.55	38.00	71,787
01 Jun 22	38.00000 +1.00	38.00	36.88	37.00	72,032
31 May 22	37.00000 -1.00	37.15	37.00	37.15	24,422
30 May 22	38.00000 +0.00	38.00	37.24	38.00	22,808
27 May 22	38.00000 -1.00	38.80	37.02	38.80	44,294
26 May 22	39.00000 +1.00	39.80	37.02	39.00	301,932
25 May 22	38.00000 -1.00	39.60	36.30	39.00	231,877
24 May 22	39.00000 +3.00	39.40	36.25	36.25	141,121
23 May 22	36.00000 +1.00	36.00	35.70	35.70	56,171
20 May 22	35.00000 +0.50	35.00	34.70	34.70	4,322
19 May 22	34.50000 -1.00	36.40	34.25	35.50	11,455
18 May 22	35.50000 +0.00	35.50	34.25	35.50	5,089
17 May 22	35.50000 +2.00	35.50	34.21	34.21	86,849
16 May 22	33.50000 +0.50	34.40	32.40	33.00	4,650
13 May 22	33.00000 +0.00	33.96	33.00	33.00	25,000
12 May 22	33.00000 -0.50	34.40	32.28	33.50	18,025
11 May 22	33.50000 +0.00	34.60	32.28	33.50	48,941
10 May 22	33.50000 +0.00	34.00	32.10	33.50	50,743
09 May 22	33.50000 -1.00	33.75	33.04	33.75	39,800
06 May 22	34.50000 +0.00	34.60	34.25	34.50	23,929
05 May 22	34.50000 +0.00	35.94	34.25	34.50	12,000
04 May 22	34.50000 -0.50	34.50	34.14	34.50	18,160
03 May 22	35.00000 -0.50	35.00	34.30	35.00	10,000
29 Apr 22	35.50000 +0.00	35.50	34.45	35.50	9,656
28 Apr 22	35.50000 +0.00	36.10	35.50	35.50	10,000
27 Apr 22	35.50000 +0.00	35.50	35.50	35.50	0
26 Apr 22	35.50000 -2.50	36.40	34.22	36.00	13,972
25 Apr 22	38.00000 +1.00	38.00	35.00	37.00	41,349
22 Apr 22	37.00000 +0.00	37.00	36.00	37.00	47,241
21 Apr 22	37.00000 +0.00	37.00	36.55	37.00	23,600
20 Apr 22	37.00000 +0.00	37.88	37.00	37.00	12,000
19 Apr 22	37.00000 +0.00	38.00	36.52	37.00	47,748
14 Apr 22	37.00000 +0.00	37.50	36.52	37.00	16,041
13 Apr 22	37.00000 +0.00	37.00	36.52	37.00	21,583
12 Apr 22	37.00000 +0.00	38.00	36.10	37.00	35,305
11 Apr 22	37.00000 +0.50	37.96	36.26	36.50	49,033
08 Apr 22	36.50000 +1.00	38.00	35.13	35.50	104,820
07 Apr 22	35.50000 +0.50	35.90	33.06	35.00	187,783
06 Apr 22	35.00000 +0.00	35.00	35.00	35.00	0
05 Apr 22	35.00000 +0.00	35.00	35.00	35.00	0
04 Apr 22	35.00000 -0.50	35.01	34.04	35.01	54,177
01 Apr 22	35.50000 -0.50	36.40	34.00	36.00	79,183
31 Mar 22	36.00000 -1.50	37.70	35.85	37.00	31,504
30 Mar 22	37.50000 +0.00	37.50	37.01	37.50	35,000
29 Mar 22	37.50000 +0.00	38.60	37.35	37.50	44,217
28 Mar 22	37.50000 +0.00	38.00	37.15	37.50	43,486
25 Mar 22	37.50000 +0.00	38.00	37.15	37.50	64,658
24 Mar 22	37.50000 -0.50	37.98	37.12	37.98	18,659
23 Mar 22	38.00000 +1.50	41.00	37.30	38.00	204,354
22 Mar 22	36.50000 -1.00	37.20	35.64	37.20	63,800
21 Mar 22	37.50000 +0.00	37.75	37.20	37.50	51,579
18 Mar 22	37.50000 +2.00	38.50	36.00	36.00	141,437
17 Mar 22	35.50000 +0.00	37.00	35.50	35.50	35,000
16 Mar 22	35.50000 +0.00	35.50	35.30	35.50	7,801
15 Mar 22	35.50000 +2.00	38.00	33.50	33.50	116,769
14 Mar 22	33.50000 +2.50	34.00	30.25	31.00	43,094
11 Mar 22	31.00000 +0.00	32.00	30.25	31.00	36,775
10 Mar 22	31.00000 +0.00	32.00	31.00	31.00	25,000
09 Mar 22	31.00000 +0.00	31.00	31.00	31.00	0
08 Mar 22	31.00000 -0.50	32.75	30.11	31.50	135,611
07 Mar 22	31.50000 -0.50	31.50	29.00	31.50	79,231
04 Mar 22	32.00000 +0.00	32.00	31.00	32.00	18,531
03 Mar 22	32.00000 +0.00	32.25	31.35	32.00	11,250
02 Mar 22	32.00000 +0.00	32.29	31.11	32.00	3,682
01 Mar 22	32.00000 +0.00	32.30	31.10	32.00	33,855
28 Feb 22	32.00000 +0.00	32.00	31.10	32.00	14,743
25 Feb 22	32.00000 +0.50	32.00	31.10	31.50	9,201
24 Feb 22	31.50000 -2.00	31.90	30.54	31.50	56,828
23 Feb 22	33.50000 +0.00	33.50	32.90	33.50	6,868
22 Feb 22	33.50000 +1.50	33.50	32.13	32.13	80,840
21 Feb 22	32.00000 -2.50	34.00	32.00	34.00	30,096
18 Feb 22	34.50000 +0.00	34.50	34.00	34.50	6,211
17 Feb 22	34.50000 -0.50	35.00	34.00	35.00	31,111
16 Feb 22	35.00000 +0.00	35.40	34.04	35.00	13,806
15 Feb 22	35.00000 +0.00	35.00	34.30	35.00	11,479
14 Feb 22	35.00000 -0.50	35.31	34.35	35.31	12,175
11 Feb 22	35.50000 +0.00	35.50	35.30	35.50	2,674
10 Feb 22	35.50000 +0.00	35.78	35.30	35.50	17,875
09 Feb 22	35.50000 -0.50	36.12	34.60	36.00	40,703
08 Feb 22	36.00000 +0.00	36.15	35.00	36.00	47,676
07 Feb 22	36.00000 +0.50	36.20	35.15	35.50	11,884
04 Feb 22	35.50000 -1.50	36.60	35.20	36.60	52,455
03 Feb 22	37.00000 +0.00	37.00	36.04	37.00	36,740
02 Feb 22	37.00000 +0.50	37.30	37.00	37.00	10,000
01 Feb 22	36.50000 +0.00	36.50	35.85	36.50	3,700
31 Jan 22	36.50000 -0.50	37.35	35.20	37.00	43,406
28 Jan 22	37.00000 +0.00	37.77	36.04	37.00	52,792
27 Jan 22	37.00000 -1.00	37.94	36.02	37.50	69,310
26 Jan 22	38.00000 +1.00	39.00	37.26	37.26	153,060
25 Jan 22	37.00000 +1.50	39.00	35.35	35.50	223,232
24 Jan 22	35.50000 -3.00	38.59	34.00	38.50	159,265
21 Jan 22	38.50000 +6.00	41.90	32.33	32.50	827,183
20 Jan 22	32.50000 -1.50	32.90	30.06	32.50	364,007
19 Jan 22	34.00000 +0.00	34.00	33.22	34.00	5,384
18 Jan 22	34.00000 +0.20	34.30	33.42	33.80	33,130
17 Jan 22	33.80000 +0.10	34.00	33.60	33.70	161,599
14 Jan 22	33.70000 +0.00	33.90	33.70	33.70	3,834
13 Jan 22	33.70000 +0.20	33.70	33.23	33.50	2,554
12 Jan 22	33.50000 -0.50	33.90	33.08	33.90	46,277
11 Jan 22	34.00000 -0.50	34.98	34.00	34.50	23,639
10 Jan 22	34.50000 -1.00	35.40	34.33	35.40	34,708
07 Jan 22	35.50000 +2.00	35.94	33.30	33.50	79,320
06 Jan 22	33.50000 +0.00	33.90	33.32	33.50	19,380
05 Jan 22	33.50000 +1.50	34.00	32.80	32.80	73,718
04 Jan 22	32.00000 +0.00	32.80	31.70	32.00	11,217
31 Dec 21	32.00000 +0.00	32.00	32.00	32.00	0
30 Dec 21	32.00000 +0.50	33.90	32.00	32.00	68,642
29 Dec 21	31.50000 +0.00	31.50	31.50	31.50	0
24 Dec 21	31.50000 +0.00	31.65	31.30	31.50	27,912
23 Dec 21	31.50000 +0.00	31.67	31.10	31.50	74,605
22 Dec 21	31.50000 +1.00	31.50	30.56	30.56	59,585
21 Dec 21	30.50000 +0.00	30.55	30.50	30.50	22,500
20 Dec 21	30.50000 +0.00	30.98	30.50	30.50	9,822
17 Dec 21	30.50000 +0.00	31.00	30.50	30.50	26,316
16 Dec 21	30.50000 +0.00	30.70	30.50	30.50	26,200
15 Dec 21	30.50000 +0.00	30.70	30.23	30.50	256,333
14 Dec 21	30.50000 +0.00	30.78	30.22	30.50	40,776
13 Dec 21	30.50000 +0.00	30.79	30.22	30.50	14,899
10 Dec 21	30.50000 +0.00	30.80	30.20	30.50	13,559
09 Dec 21	30.50000 +0.00	30.80	30.40	30.50	160,000
08 Dec 21	30.50000 +0.00	30.60	30.12	30.50	8,527
07 Dec 21	30.50000 -1.00	31.00	30.03	31.00	27,550
06 Dec 21	31.50000 -1.00	32.68	31.02	32.50	211,417
03 Dec 21	32.50000 +3.00	32.50	32.50	32.50	337,162
02 Dec 21	29.50000 +0.00	29.50	29.50	29.50	0
01 Dec 21	29.50000 +0.00	29.50	29.02	29.50	1,075
30 Nov 21	29.50000 +0.00	29.50	29.02	29.50	6,600
29 Nov 21	29.50000 +0.00	29.50	29.01	29.50	15,896
26 Nov 21	29.50000 -0.20	29.93	29.47	29.70	67,126
25 Nov 21	29.70000 +0.00	30.00	29.46	29.70	57,657
24 Nov 21	29.70000 +0.00	29.70	29.50	29.70	10,000
23 Nov 21	29.70000 +0.00	29.87	29.55	29.70	8,793
22 Nov 21	29.70000 -0.20	30.00	29.70	29.90	5,240
19 Nov 21	29.90000 +0.00	29.90	29.90	29.90	0
18 Nov 21	29.90000 +0.00	30.10	29.90	29.90	75,987
17 Nov 21	29.90000 +0.20	30.10	29.68	29.68	56,556
16 Nov 21	29.70000 -0.20	30.40	29.70	29.90	343,620
15 Nov 21	29.90000 +0.00	30.60	29.75	29.90	78,736
12 Nov 21	29.90000 +0.20	30.38	29.35	29.70	56,443
11 Nov 21	29.70000 -0.80	30.44	29.70	30.44	171,184
10 Nov 21	30.50000 +0.00	30.60	30.45	30.50	28,200
09 Nov 21	30.50000 -0.50	30.50	30.04	30.50	43,033
08 Nov 21	31.00000 +0.50	31.00	30.18	30.50	17,165
05 Nov 21	30.50000 +0.00	30.50	30.06	30.50	278,841
04 Nov 21	30.50000 +0.00	30.85	30.17	30.50	27,152
03 Nov 21	30.50000 +0.00	30.86	30.13	30.50	9,330
02 Nov 21	30.50000 +0.50	30.90	30.02	30.02	31,802
01 Nov 21	30.00000 -0.20	30.75	30.00	30.20	1,373,857
29 Oct 21	30.20000 +0.20	30.23	30.00	30.00	137,699
28 Oct 21	30.00000 -0.50	30.24	29.30	30.24	16,700
27 Oct 21	30.50000 +0.00	30.50	30.00	30.50	366,967
26 Oct 21	30.50000 +0.00	30.50	30.00	30.50	86,846
25 Oct 21	30.50000 +0.00	30.50	30.15	30.50	6,166
22 Oct 21	30.50000 +0.00	30.60	30.15	30.50	15,212
21 Oct 21	30.50000 +0.00	30.65	30.11	30.50	27,036
20 Oct 21	30.50000 +0.00	30.50	30.02	30.50	55,463
19 Oct 21	30.50000 +0.00	30.78	30.50	30.50	102,000
18 Oct 21	30.50000 +0.50	30.84	30.25	30.25	361,191
15 Oct 21	30.00000 +0.00	30.50	29.50	29.50	230,320
14 Oct 21	30.00000 +0.00	30.00	29.10	29.10	171,200
13 Oct 21	30.00000 +1.50	30.00	27.45	28.50	207,693
12 Oct 21	28.50000 -1.00	29.00	27.08	29.00	70,200
11 Oct 21	29.50000 -0.50	29.50	27.50	29.50	26,653
08 Oct 21	30.00000 -0.50	30.27	29.00	30.27	77,565
07 Oct 21	30.50000 +0.00	31.00	29.11	30.50	165,367
06 Oct 21	30.50000 +0.00	30.50	30.33	30.50	10,700
05 Oct 21	30.50000 +0.00	30.50	29.00	30.50	14,280
04 Oct 21	30.50000 -0.50	31.38	29.10	31.00	96,443
01 Oct 21	31.00000 +0.00	31.38	31.00	31.00	58,850
30 Sep 21	31.00000 +0.00	31.50	30.20	31.00	100,117
29 Sep 21	31.00000 +0.00	31.60	30.42	31.00	141,141
28 Sep 21	31.00000 -1.50	32.69	31.00	32.50	208,597
27 Sep 21	32.50000 +0.50	33.00	31.50	32.00	393,991
24 Sep 21	32.00000 +0.50	32.40	31.00	31.50	777,879
23 Sep 21	31.50000 +2.00	32.00	30.01	30.50	2,471,698
22 Sep 21	29.50000 +3.50	30.00	26.40	27.50	643,097
21 Sep 21	26.00000 +0.00	26.76	25.05	26.00	98,891
20 Sep 21	26.00000 -2.00	28.00	25.50	28.00	225,128
17 Sep 21	28.00000 +0.00	28.00	27.24	28.00	41,486
16 Sep 21	28.00000 +0.00	28.25	27.65	28.00	48,129
15 Sep 21	28.00000 +0.00	28.41	27.54	28.00	52,479
14 Sep 21	28.00000 -1.00	28.25	28.00	28.25	112,000
13 Sep 21	29.00000 +0.00	29.40	28.20	29.00	35,889
10 Sep 21	29.00000 +0.00	29.44	28.15	29.00	66,656
09 Sep 21	29.00000 -0.50	29.48	29.00	29.48	38,306
08 Sep 21	29.50000 +0.00	29.70	29.10	29.50	30,224
07 Sep 21	29.50000 -0.50	29.95	29.26	29.26	75,888
06 Sep 21	30.00000 +2.50	30.00	26.75	27.50	907,210
03 Sep 21	27.50000 +0.00	28.34	26.73	27.50	32,081
02 Sep 21	27.50000 +0.00	27.90	26.62	27.50	44,902
01 Sep 21	27.50000 +0.00	28.00	26.20	27.50	275,918
31 Aug 21	27.50000 -5.00	31.30	27.01	31.30	499,444
27 Aug 21	32.50000 +0.00	32.50	32.00	32.50	50,000
26 Aug 21	32.50000 +0.00	32.67	32.00	32.50	133,387
25 Aug 21	32.50000 +0.00	33.00	32.50	32.50	168,962
24 Aug 21	32.50000 +0.00	32.65	32.33	32.50	19,630
23 Aug 21	32.50000 -0.50	32.50	32.00	32.50	36,488
20 Aug 21	33.00000 +0.00	33.00	32.50	33.00	10,111
19 Aug 21	33.00000 +0.00	33.00	33.00	33.00	0
18 Aug 21	33.00000 +0.00	33.00	32.70	33.00	6,148
17 Aug 21	33.00000 +0.50	33.00	32.10	32.50	103,728
16 Aug 21	32.50000 +1.00	33.00	32.10	32.10	457,032
13 Aug 21	31.50000 +1.20	31.88	30.15	30.30	143,285
12 Aug 21	30.30000 +0.00	31.00	29.63	30.30	58,028
11 Aug 21	30.30000 +0.00	30.36	29.63	30.30	55,813
10 Aug 21	30.30000 -0.20	31.04	28.50	30.50	267,255
09 Aug 21	30.50000 -2.00	32.33	29.00	32.33	465,952
06 Aug 21	32.50000 -0.50	32.98	32.00	32.98	305,958
05 Aug 21	33.00000 +0.00	33.10	32.04	33.00	9,055
04 Aug 21	33.00000 +0.00	33.34	32.20	33.00	120,574
03 Aug 21	33.00000 +0.00	33.46	32.00	33.00	130,921
02 Aug 21	33.00000 -0.50	33.46	32.04	33.46	42,620
30 Jul 21	33.50000 +0.00	33.77	33.38	33.50	12,150
29 Jul 21	33.50000 +0.00	33.85	33.38	33.50	29,341
28 Jul 21	33.50000 -2.50	34.42	33.35	34.42	83,330
27 Jul 21	36.00000 +1.50	36.00	33.30	34.50	25,101
26 Jul 21	34.50000 +0.00	35.15	34.30	34.50	35,098
23 Jul 21	34.50000 +0.00	35.25	34.30	34.50	12,632
22 Jul 21	34.50000 +0.50	35.00	34.25	34.25	29,140
21 Jul 21	34.00000 +0.00	34.85	34.00	34.00	1,420
20 Jul 21	34.00000 +0.00	34.78	33.28	34.00	24,203
19 Jul 21	34.00000 +0.00	35.00	33.20	34.00	32,982
16 Jul 21	34.00000 -1.00	34.35	33.06	34.35	25,866
15 Jul 21	35.00000 +0.00	35.00	34.00	35.00	16,486
14 Jul 21	35.00000 -0.50	35.00	35.00	35.00	0
13 Jul 21	35.50000 +0.00	35.85	35.01	35.50	11,929
12 Jul 21	35.50000 +0.00	35.85	35.02	35.50	19,425
09 Jul 21	35.50000 -1.00	36.00	35.14	36.00	28,012
08 Jul 21	36.50000 +0.00	36.50	35.21	36.00	10,000
07 Jul 21	36.50000 +0.00	36.60	36.00	36.50	28,841
06 Jul 21	36.50000 +0.00	36.70	36.02	36.50	37,521
05 Jul 21	36.50000 -1.00	37.22	36.00	37.22	149,182
02 Jul 21	37.50000 +0.00	37.90	37.00	37.50	26,678
01 Jul 21	37.50000 +0.00	37.50	37.20	37.50	2,500
30 Jun 21	37.50000 -0.50	37.90	37.20	37.90	34,011
29 Jun 21	38.00000 +0.00	38.67	37.00	38.00	11,726
28 Jun 21	38.00000 +0.00	39.00	38.00	38.00	4,280
25 Jun 21	38.00000 +0.00	38.80	37.33	38.00	105,125
24 Jun 21	38.00000 -2.00	39.11	37.30	39.11	46,935
23 Jun 21	40.00000 +0.00	40.30	40.00	40.00	115
22 Jun 21	40.00000 -0.50	40.50	39.34	40.50	19,814
21 Jun 21	40.50000 +1.50	40.50	38.55	39.00	34,361
18 Jun 21	39.00000 +0.50	40.36	38.16	38.50	64,057
17 Jun 21	38.50000 +0.50	39.00	38.16	38.16	20,553
16 Jun 21	38.00000 +0.00	38.80	37.15	38.00	66,603
15 Jun 21	38.00000 -1.00	39.00	37.10	39.00	82,530
14 Jun 21	39.00000 +0.00	39.00	38.04	39.00	48,105
11 Jun 21	39.00000 -0.50	39.35	38.15	39.35	129,656
10 Jun 21	39.50000 +0.00	39.60	38.25	39.00	65,109
09 Jun 21	39.50000 +0.00	39.59	39.20	39.50	11,316
08 Jun 21	39.50000 -0.50	39.70	39.00	39.70	77,447
07 Jun 21	40.00000 -0.50	40.60	38.97	40.50	93,105
04 Jun 21	40.50000 +0.00	40.93	40.00	40.50	67,461
03 Jun 21	40.50000 -1.50	41.04	40.00	41.04	89,458
02 Jun 21	42.00000 +0.00	42.26	40.91	42.00	48,487
01 Jun 21	42.00000 +0.00	42.46	41.00	42.00	109,621
28 May 21	42.00000 +0.00	42.50	41.12	42.00	109,965
27 May 21	42.00000 -1.50	42.50	41.02	42.50	35,738
26 May 21	43.50000 +0.00	43.50	43.39	43.50	10,209
25 May 21	43.50000 -1.00	44.00	43.00	44.00	79,197
24 May 21	44.50000 +0.00	44.50	42.00	44.50	49,382
21 May 21	44.50000 +0.00	44.55	44.00	44.50	29,775
20 May 21	44.50000 +0.00	44.50	44.50	44.50	0
19 May 21	44.50000 +0.00	44.58	44.25	44.50	77,518
18 May 21	44.50000 +0.00	45.00	44.25	44.50	19,634
17 May 21	44.50000 +0.00	45.00	44.50	44.50	36,359
14 May 21	44.50000 +0.00	45.25	43.30	44.50	65,603
13 May 21	44.50000 -0.50	44.70	43.06	44.70	124,859
12 May 21	45.00000 +0.00	45.75	44.40	45.00	30,422
11 May 21	45.00000 +0.00	46.00	44.00	45.50	119,787
10 May 21	45.00000 +0.80	48.00	43.04	45.00	433,173
07 May 21	44.20000 +3.20	46.00	41.30	41.30	320,740
06 May 21	41.00000 +0.00	41.34	40.01	41.00	18,383
05 May 21	41.00000 -1.00	42.00	40.40	42.00	31,501
04 May 21	42.00000 +0.00	42.66	41.00	42.00	157,013
30 Apr 21	42.00000 +1.00	42.80	41.04	41.04	145,931
29 Apr 21	41.00000 +1.50	44.61	40.00	40.00	1,330,954
28 Apr 21	39.50000 -4.50	43.25	37.20	43.25	679,280
27 Apr 21	44.00000 -0.50	45.00	42.08	44.50	41,752
26 Apr 21	44.50000 -0.50	45.60	42.50	45.00	95,009
23 Apr 21	45.00000 +0.00	45.00	44.00	45.00	8,576
22 Apr 21	45.00000 -1.00	45.60	44.50	45.60	21,821
21 Apr 21	46.00000 +0.00	46.80	44.00	46.00	57,533
20 Apr 21	46.00000 +0.00	46.40	45.00	46.00	39,831
19 Apr 21	46.00000 -0.50	46.80	45.00	46.50	51,659
16 Apr 21	46.50000 +0.00	47.00	46.50	46.50	210,200
15 Apr 21	46.50000 +0.00	47.94	45.60	46.50	387,435
14 Apr 21	46.50000 -0.50	48.50	46.25	47.00	81,961
13 Apr 21	47.00000 +1.50	48.00	44.75	45.50	328,311
12 Apr 21	45.50000 +0.00	46.05	44.06	45.50	10,318
09 Apr 21	45.50000 +0.00	46.10	44.00	45.50	11,825
08 Apr 21	45.50000 +0.00	46.25	45.50	45.50	1,977
07 Apr 21	45.50000 +0.50	46.75	45.00	45.00	80,302
06 Apr 21	45.00000 +0.00	46.60	43.50	45.00	61,249
01 Apr 21	45.00000 +3.50	46.64	41.00	41.50	240,482
31 Mar 21	41.50000 +0.00	41.90	40.20	41.50	141,401
30 Mar 21	41.50000 +0.00	41.95	41.00	41.50	82,742
29 Mar 21	41.50000 -3.00	44.10	41.00	44.10	198,559
26 Mar 21	44.50000 -0.50	45.00	44.00	45.00	66,434
25 Mar 21	45.00000 -1.00	46.10	43.25	46.00	60,247
24 Mar 21	46.00000 -1.00	47.75	45.00	47.00	69,993
23 Mar 21	47.00000 -0.30	47.80	45.10	47.30	89,730
22 Mar 21	47.30000 -1.70	49.95	46.00	49.00	66,514
19 Mar 21	49.00000 +0.00	49.00	48.55	49.00	10,000
18 Mar 21	49.00000 +0.50	50.00	47.90	48.50	122,139
17 Mar 21	48.50000 +0.00	49.97	46.00	48.50	103,942
16 Mar 21	48.50000 +0.00	49.94	47.75	48.50	16,868
15 Mar 21	48.50000 -0.50	49.94	47.05	49.00	339,505
12 Mar 21	49.00000 +0.00	52.52	48.75	49.00	159,571
11 Mar 21	49.00000 -1.00	49.40	47.50	49.40	57,261
10 Mar 21	50.00000 +3.50	51.90	46.70	46.70	135,059
09 Mar 21	46.50000 +0.00	48.00	45.90	46.50	8,766
08 Mar 21	46.50000 +0.00	48.00	44.60	46.50	51,831
05 Mar 21	46.50000 +2.50	47.00	44.00	44.00	1,873,290
04 Mar 21	44.00000 +0.50	44.18	43.60	43.60	49,350
03 Mar 21	43.50000 +0.00	44.00	43.00	43.50	24,811
02 Mar 21	43.50000 +0.00	43.98	43.50	43.50	13,061
01 Mar 21	43.50000 +1.00	43.50	42.80	42.80	6,712
26 Feb 21	42.50000 +0.00	42.50	42.05	42.50	9,600
25 Feb 21	42.50000 +0.00	43.05	40.00	42.00	83,106
24 Feb 21	42.50000 +1.00	43.00	42.00	42.00	59,522
23 Feb 21	41.50000 -3.50	44.04	41.00	44.04	63,357
22 Feb 21	45.00000 +0.00	45.95	44.00	45.00	18,247
19 Feb 21	45.00000 -0.50	46.00	44.00	45.50	82,792
18 Feb 21	45.50000 -1.00	46.10	45.00	46.10	23,760
17 Feb 21	46.50000 -1.00	47.15	46.02	47.15	54,720
16 Feb 21	47.50000 -0.50	47.95	47.02	47.95	78,343
15 Feb 21	48.00000 -0.50	48.00	47.15	48.00	28,958
12 Feb 21	48.50000 +0.00	49.50	47.55	48.50	77,861
11 Feb 21	48.50000 +0.00	48.50	48.00	48.50	10,315
10 Feb 21	48.50000 +0.00	49.00	47.48	48.50	22,024
09 Feb 21	48.50000 +0.00	48.50	48.50	48.50	0
08 Feb 21	48.50000 +0.00	48.90	48.10	48.50	7,474
05 Feb 21	48.50000 -0.50	49.00	48.10	49.00	58,349
04 Feb 21	49.00000 +0.00	49.06	48.10	49.00	7,074
03 Feb 21	49.00000 +0.00	49.14	48.00	49.00	8,250
02 Feb 21	49.00000 +0.00	50.00	48.30	49.00	76,860
01 Feb 21	49.00000 +0.00	49.40	48.10	49.00	174,952
29 Jan 21	49.00000 -0.50	50.90	49.00	49.50	98,929
28 Jan 21	49.50000 +0.50	49.80	48.44	49.00	34,500
27 Jan 21	49.00000 -1.00	50.96	48.75	50.00	47,978
26 Jan 21	50.00000 +0.00	50.00	47.45	49.00	129,016
25 Jan 21	50.00000 -1.00	50.00	48.40	50.00	211,100
22 Jan 21	51.00000 +0.00	52.00	49.50	51.00	48,802
21 Jan 21	51.00000 -0.50	52.94	50.06	51.50	250,851
20 Jan 21	51.50000 +4.50	53.45	47.00	47.00	245,163
19 Jan 21	47.00000 +3.50	47.00	43.10	43.50	81,494
18 Jan 21	43.50000 -0.50	44.00	43.04	44.00	111,833
15 Jan 21	44.00000 +4.00	44.98	40.30	40.30	152,082
14 Jan 21	40.00000 +0.50	40.55	38.15	39.50	33,043
13 Jan 21	39.50000 +1.50	39.50	37.10	38.00	63,368
12 Jan 21	38.00000 +0.00	38.20	37.02	38.00	59,270
11 Jan 21	38.00000 -2.00	40.50	36.41	40.00	174,628
08 Jan 21	40.00000 -0.50	40.00	39.00	40.00	64,054
07 Jan 21	40.50000 +0.00	41.25	39.25	40.50	198,744
06 Jan 21	40.50000 +0.00	42.00	39.00	40.50	44,320
05 Jan 21	40.50000 -1.00	41.30	39.03	41.30	37,694
04 Jan 21	41.50000 -0.50	43.00	40.08	42.00	31,974
31 Dec 20	42.00000 -1.00	43.84	42.00	43.00	49,058
30 Dec 20	43.00000 +1.00	44.50	42.26	42.26	32,238
29 Dec 20	42.00000 +1.00	43.00	40.20	41.00	111,610
24 Dec 20	41.00000 +4.50	42.00	37.60	37.60	145,141
23 Dec 20	36.50000 -0.50	37.60	36.08	36.50	10,542
22 Dec 20	37.00000 -1.00	38.90	36.00	38.00	89,997
21 Dec 20	38.00000 -0.50	39.12	37.35	38.50	33,373
18 Dec 20	38.50000 +0.00	38.50	37.83	38.50	3,324
17 Dec 20	38.50000 +0.00	40.00	37.78	38.50	21,023
16 Dec 20	38.50000 +0.00	39.94	38.50	38.50	3,510
15 Dec 20	38.50000 +0.50	39.80	38.50	38.50	110,000
14 Dec 20	38.00000 +0.00	38.90	36.08	38.00	75,424
11 Dec 20	38.00000 +0.00	38.25	37.61	38.00	78,974
10 Dec 20	38.00000 -1.00	39.50	36.55	39.00	216,754
09 Dec 20	39.00000 +0.00	39.00	38.12	39.00	147,551
08 Dec 20	39.00000 +0.00	39.25	38.12	39.00	14,000
07 Dec 20	39.00000 +0.00	39.76	38.00	39.00	76,813
04 Dec 20	39.00000 +0.00	41.00	38.10	39.00	63,713
03 Dec 20	39.00000 -0.50	39.40	38.10	39.40	129,432
02 Dec 20	39.50000 -1.00	40.50	38.36	40.50	38,803
01 Dec 20	40.50000 +0.00	41.00	40.02	40.50	25,020
30 Nov 20	40.50000 +0.00	42.00	40.35	40.50	53,750
27 Nov 20	40.50000 +0.00	40.70	40.01	40.50	66,473
26 Nov 20	40.50000 +5.00	46.00	35.25	35.50	536,908
25 Nov 20	35.50000 +0.00	35.98	35.00	35.50	116,569
24 Nov 20	35.50000 -1.50	37.00	35.00	37.00	55,087
23 Nov 20	37.00000 +0.00	37.55	36.00	37.00	140,730
20 Nov 20	37.00000 +0.50	37.75	36.00	36.50	232,862
19 Nov 20	36.50000 +2.50	38.46	35.00	35.00	190,939
18 Nov 20	34.00000 +0.00	35.00	33.64	34.00	13,881
17 Nov 20	34.00000 +0.00	34.00	34.00	34.00	0
16 Nov 20	34.00000 +0.00	35.00	33.60	34.00	19,385
13 Nov 20	34.00000 +0.00	35.37	33.04	34.00	52,681
12 Nov 20	34.00000 +0.00	35.00	33.04	34.00	53,753
11 Nov 20	34.00000 +0.00	35.00	34.00	34.00	25,000
10 Nov 20	34.00000 +0.00	34.00	33.30	34.00	18,833
09 Nov 20	34.00000 +1.50	34.00	33.04	33.04	23,343
06 Nov 20	32.50000 +0.00	33.20	31.33	32.50	7,287
05 Nov 20	32.50000 +0.00	34.00	31.30	32.50	32,316
04 Nov 20	32.50000 +0.00	33.25	32.50	32.50	11,000
03 Nov 20	32.50000 -0.50	34.00	31.00	33.00	41,773
02 Nov 20	33.00000 +0.00	34.00	31.08	33.00	18,203
30 Oct 20	33.00000 -1.00	34.00	32.00	34.00	15,929
29 Oct 20	34.00000 +0.00	34.30	33.00	34.00	36,376
28 Oct 20	34.00000 +0.00	34.00	33.00	34.00	14,713
27 Oct 20	34.00000 +0.00	34.68	34.00	34.00	3,000
26 Oct 20	34.00000 -2.50	35.00	33.00	35.00	99,940
23 Oct 20	36.50000 +0.00	36.50	35.00	36.50	50,000
22 Oct 20	36.50000 +0.00	37.70	35.75	36.50	27,576
21 Oct 20	36.50000 +0.00	36.50	35.75	36.50	11,211
20 Oct 20	36.50000 -0.50	37.77	36.04	37.00	13,689
19 Oct 20	37.00000 -1.50	38.00	36.05	38.00	22,769
16 Oct 20	38.50000 +0.00	38.74	38.02	38.50	24,191
15 Oct 20	38.50000 +0.00	38.60	38.02	38.50	27,752
14 Oct 20	38.50000 +0.00	38.50	38.00	38.50	9,462
13 Oct 20	38.50000 +0.50	38.50	38.02	38.02	22,555
12 Oct 20	38.00000 +0.80	38.00	36.44	37.20	69,939
09 Oct 20	37.20000 -0.50	37.20	36.43	37.20	106,591
08 Oct 20	37.70000 +0.00	38.74	36.61	37.70	82,716
07 Oct 20	37.70000 +0.00	38.74	37.05	37.70	18,518
06 Oct 20	37.70000 +1.20	39.00	36.06	36.50	272,836
05 Oct 20	36.50000 +1.50	37.00	34.75	35.00	95,906
02 Oct 20	35.00000 +0.50	35.88	34.00	34.50	596,430
01 Oct 20	34.50000 -0.50	35.00	33.50	35.00	3,205,121
30 Sep 20	35.00000 +0.00	35.00	34.70	35.00	3,873
29 Sep 20	35.00000 -2.00	37.25	33.30	37.00	130,492
28 Sep 20	37.00000 +2.00	37.00	35.11	35.11	221,343
25 Sep 20	35.00000 -0.50	35.50	34.04	35.50	28,464
24 Sep 20	35.50000 -0.50	36.75	34.06	36.00	49,125
23 Sep 20	36.00000 +1.50	37.00	35.00	35.00	194,422
22 Sep 20	34.50000 -1.50	37.00	33.90	36.00	140,480
21 Sep 20	36.00000 +4.50	37.00	31.10	31.50	387,421
18 Sep 20	31.50000 +0.00	32.40	31.11	32.00	30,474
17 Sep 20	31.50000 +0.00	32.94	30.00	31.50	109,293
16 Sep 20	31.50000 -0.50	32.00	31.00	32.00	67,192
15 Sep 20	32.00000 +0.00	32.20	31.00	32.00	51,019
14 Sep 20	32.00000 +0.00	32.60	31.25	32.00	16,797
11 Sep 20	32.00000 +0.00	32.65	32.00	32.00	30,391
10 Sep 20	32.00000 +0.00	32.00	31.10	32.00	14,201
09 Sep 20	32.00000 +0.00	33.00	32.00	32.00	9,476
08 Sep 20	32.00000 +0.00	32.08	31.04	32.00	7,202
07 Sep 20	32.00000 +0.00	32.20	31.01	32.00	44,671
04 Sep 20	32.00000 -0.50	33.00	31.04	32.50	149,497
03 Sep 20	32.50000 -0.50	33.50	32.00	33.00	150,175
02 Sep 20	33.00000 -0.50	34.40	32.00	33.50	23,070
01 Sep 20	33.50000 +0.00	34.10	32.39	33.50	19,355
28 Aug 20	33.50000 -1.50	34.90	33.00	34.90	124,842
27 Aug 20	35.00000 +0.00	35.37	34.10	35.00	8,786
26 Aug 20	35.00000 +0.00	35.00	34.10	35.00	12,200
25 Aug 20	35.00000 +0.00	35.45	32.25	34.00	118,367
24 Aug 20	35.00000 -1.00	35.35	33.11	35.35	72,905
21 Aug 20	36.00000 +0.00	36.00	35.45	36.00	16,916
20 Aug 20	36.00000 +0.00	36.30	34.00	36.00	39,000
19 Aug 20	36.00000 +0.00	37.00	35.04	36.00	128,560
18 Aug 20	36.00000 -0.50	38.00	33.95	36.50	249,224
17 Aug 20	36.50000 +4.00	39.00	32.02	32.50	528,415
14 Aug 20	32.50000 -3.50	35.90	32.00	35.90	206,321
13 Aug 20	36.00000 -3.00	37.00	35.25	36.00	176,072
12 Aug 20	39.00000 -1.50	39.95	38.04	39.95	42,609
11 Aug 20	40.50000 +0.00	40.80	39.26	40.50	111,877
10 Aug 20	40.50000 +0.00	42.00	39.00	40.50	59,803
07 Aug 20	40.50000 +0.50	40.90	38.00	40.00	14,365
06 Aug 20	40.00000 -1.00	41.20	39.00	41.00	29,809
05 Aug 20	41.00000 +0.00	41.00	41.00	41.00	0
04 Aug 20	41.00000 +0.00	42.00	40.00	41.00	22,781
03 Aug 20	41.00000 +0.00	41.35	41.00	41.00	5,000
31 Jul 20	41.00000 +0.00	41.00	41.00	41.00	0
30 Jul 20	41.00000 -0.50	41.50	39.00	41.50	21,225
29 Jul 20	41.50000 +1.00	42.80	38.12	40.50	64,644
28 Jul 20	40.50000 +0.00	40.50	40.50	40.50	0
27 Jul 20	40.50000 -0.50	40.50	39.00	40.50	5,636
24 Jul 20	41.00000 +0.00	41.00	41.00	41.00	8,000
23 Jul 20	41.00000 -1.00	42.00	39.08	42.00	14,257
22 Jul 20	42.00000 -1.50	42.00	42.00	42.00	21,379
21 Jul 20	43.50000 +0.00	44.40	42.00	43.50	27,372
20 Jul 20	43.50000 -0.50	44.98	42.00	44.00	80,104
17 Jul 20	44.00000 +8.00	46.85	41.96	41.96	147,222
16 Jul 20	36.00000 +0.00	36.00	35.15	36.00	9,015
15 Jul 20	36.00000 -0.50	36.62	35.04	36.50	24,132
14 Jul 20	36.50000 +0.00	37.49	35.15	36.50	35,291
13 Jul 20	36.50000 +0.00	37.50	35.15	36.50	44,764
10 Jul 20	36.50000 -2.00	38.75	35.00	38.50	45,539
09 Jul 20	38.50000 +0.00	38.50	38.50	38.50	0
08 Jul 20	38.50000 -0.50	40.00	38.20	39.00	32,866
07 Jul 20	39.00000 +0.50	40.00	38.20	38.50	8,500
06 Jul 20	38.50000 +0.00	40.00	38.50	38.50	20
03 Jul 20	38.50000 +0.00	38.50	37.90	38.50	6,684
02 Jul 20	38.50000 +0.00	39.90	37.90	38.50	22,936
01 Jul 20	38.50000 +0.00	38.50	37.75	38.50	360
30 Jun 20	38.50000 +1.00	40.00	37.75	37.75	24,044
29 Jun 20	37.50000 +0.00	37.50	35.25	37.50	16,252
26 Jun 20	37.50000 -0.50	38.90	35.00	38.00	63,883
25 Jun 20	38.00000 -1.50	39.69	36.00	39.50	35,184
24 Jun 20	39.50000 +0.00	40.40	38.06	39.50	13,654
23 Jun 20	39.50000 +0.00	40.90	38.15	39.50	20,041
22 Jun 20	39.50000 +0.00	40.70	38.15	39.50	6,517
19 Jun 20	39.50000 +0.00	40.75	38.45	39.50	17,523
18 Jun 20	39.50000 +0.50	41.00	38.04	39.00	95,758
17 Jun 20	39.00000 -0.50	39.60	38.00	39.50	32,096
16 Jun 20	39.50000 +0.00	40.75	38.03	39.50	41,128
15 Jun 20	39.50000 -0.50	40.55	38.40	40.00	9,120
12 Jun 20	40.00000 -0.50	40.00	38.00	40.00	49,002
11 Jun 20	40.50000 -0.50	40.50	40.04	40.50	3,265
10 Jun 20	41.00000 -0.50	42.40	40.00	41.50	39,916
09 Jun 20	41.50000 -1.00	42.55	40.00	42.50	16,742
08 Jun 20	42.50000 +0.00	44.50	40.85	42.50	21,129
05 Jun 20	42.50000 -0.50	44.38	40.00	42.50	21,341
04 Jun 20	43.00000 -2.50	45.00	41.20	45.00	31,377
03 Jun 20	45.50000 -2.00	48.00	43.10	47.50	61,179
02 Jun 20	47.50000 +0.00	49.50	46.05	47.50	20,531
01 Jun 20	47.50000 +0.00	50.00	47.50	47.50	16,000
29 May 20	47.50000 +0.00	48.00	46.00	47.50	5,796
28 May 20	47.50000 +2.50	48.00	43.60	45.00	28,415
27 May 20	45.00000 +0.00	47.00	43.50	45.00	21,438
26 May 20	45.00000 +3.00	45.00	43.00	43.00	45,490
22 May 20	42.00000 +1.50	42.00	38.00	40.00	31,086
21 May 20	40.50000 +0.00	41.70	39.10	40.50	9,577
20 May 20	40.50000 -1.00	42.25	39.00	41.50	38,247
19 May 20	41.50000 -0.50	42.50	41.00	42.00	24,968
18 May 20	42.00000 +0.00	42.50	41.40	42.00	18,080
15 May 20	42.00000 +2.00	44.60	40.00	40.00	102,373
14 May 20	40.00000 -7.00	46.00	37.00	46.00	83,482
13 May 20	47.00000 +0.00	47.00	45.00	47.00	27,022
12 May 20	47.00000 +0.00	48.40	46.00	47.00	53,576
11 May 20	47.00000 +0.00	47.00	45.00	47.00	26,634
07 May 20	47.00000 +0.00	48.40	47.00	47.00	27,102
06 May 20	47.00000 -0.50	49.25	46.00	47.50	17,196
05 May 20	47.50000 -0.50	49.50	47.00	48.00	9,783
04 May 20	48.00000 -1.50	50.00	47.00	49.50	22,201
01 May 20	49.50000 +0.00	50.00	49.00	49.50	32,920
30 Apr 20	49.50000 -2.50	53.50	49.00	52.00	99,387
29 Apr 20	52.00000 +3.50	53.00	47.00	48.00	35,603
28 Apr 20	48.50000 +3.50	50.00	47.00	47.00	78,689
27 Apr 20	45.00000 -0.50	47.00	44.00	45.50	57,316
24 Apr 20	45.50000 -0.50	46.80	45.00	46.00	64,005
23 Apr 20	46.00000 +0.00	47.00	45.65	46.00	47,832
22 Apr 20	46.00000 -0.50	47.00	45.10	46.00	30,544
21 Apr 20	46.50000 -1.00	48.70	44.50	47.00	133,293
20 Apr 20	47.50000 +9.00	49.50	33.00	38.50	492,638
17 Apr 20	38.50000 -1.50	42.00	37.00	40.00	154,081
16 Apr 20	40.00000 -1.00	41.50	40.00	41.00	14,458
15 Apr 20	41.00000 -3.50	43.06	40.00	43.06	34,437
14 Apr 20	44.50000 -3.00	48.75	43.40	47.50	59,825
09 Apr 20	47.50000 +0.50	49.70	45.75	47.00	54,861
08 Apr 20	47.00000 +6.50	47.00	41.00	41.00	62,849
07 Apr 20	40.50000 +4.00	43.00	35.10	36.50	89,549
06 Apr 20	36.50000 +0.00	37.50	35.02	36.50	39,287
03 Apr 20	36.50000 +0.00	37.00	35.15	36.50	38,314
02 Apr 20	36.50000 -1.50	37.50	35.00	37.50	170,936
01 Apr 20	38.00000 +0.00	39.40	36.40	38.00	51,928
31 Mar 20	38.00000 -1.50	39.80	37.06	39.50	151,475
30 Mar 20	39.50000 -5.00	47.00	33.50	44.50	233,025
27 Mar 20	44.50000 +0.00	44.50	44.50	44.50	0
26 Mar 20	44.50000 +0.00	45.70	42.00	44.50	7,167
25 Mar 20	44.50000 +0.00	46.63	40.00	44.50	50,697
24 Mar 20	44.50000 +0.00	45.90	42.00	44.50	8,630
23 Mar 20	44.50000 -2.00	46.50	42.10	46.50	4,935
20 Mar 20	46.50000 +2.50	49.70	44.96	44.96	63,856
19 Mar 20	44.00000 -4.00	47.00	42.00	46.50	93,674
18 Mar 20	48.00000 -3.00	50.00	47.00	50.00	28,870
17 Mar 20	51.00000 -4.00	54.96	50.00	54.96	55,201
16 Mar 20	55.00000 -6.00	58.00	52.50	58.00	73,493
13 Mar 20	61.00000 +0.00	91.00	60.90	61.00	32,188
12 Mar 20	61.00000 -7.00	66.50	60.00	66.50	103,077
11 Mar 20	68.00000 +0.00	71.00	68.00	68.50	16,903
10 Mar 20	68.00000 +2.00	70.00	67.00	67.00	20,384
09 Mar 20	66.00000 -2.50	68.00	63.25	66.50	256,751
06 Mar 20	68.50000 -6.00	73.94	67.00	73.94	60,107
05 Mar 20	74.50000 +0.00	74.90	74.11	74.50	20,345
04 Mar 20	74.50000 +0.00	75.00	74.00	74.50	25,406
03 Mar 20	74.50000 +1.50	76.00	73.00	73.00	104,814
02 Mar 20	73.00000 -0.50	78.50	72.10	74.00	97,463
28 Feb 20	73.50000 -1.50	75.00	72.00	75.00	54,591
27 Feb 20	75.00000 -1.50	77.00	73.00	76.50	31,022
26 Feb 20	76.50000 -3.50	77.94	75.06	76.50	31,468
25 Feb 20	80.00000 +1.50	82.00	75.00	78.50	117,383
24 Feb 20	78.50000 +4.50	80.70	70.00	74.00	252,465
21 Feb 20	74.00000 +0.00	74.00	73.04	74.00	21,848
20 Feb 20	74.00000 -2.00	75.00	73.00	75.00	20,637
19 Feb 20	76.00000 +4.50	79.00	75.00	78.00	75,821
18 Feb 20	71.50000 -1.50	72.90	70.11	72.90	18,483
17 Feb 20	73.00000 -2.50	73.70	72.50	73.70	26,131
14 Feb 20	75.50000 +0.50	77.00	73.08	75.00	64,841
13 Feb 20	75.00000 -1.50	75.00	73.50	75.00	10,834
12 Feb 20	76.50000 +0.00	77.25	75.06	76.50	9,149
11 Feb 20	76.50000 +0.50	76.50	75.04	76.00	3,620
10 Feb 20	76.00000 -2.50	79.80	75.00	78.50	79,297
07 Feb 20	78.50000 -2.00	79.88	77.40	79.88	13,742
06 Feb 20	80.50000 -0.50	81.50	79.25	81.00	14,000
05 Feb 20	81.00000 +0.00	81.00	81.00	81.00	0
04 Feb 20	81.00000 -2.50	82.50	80.00	82.50	23,572
03 Feb 20	83.50000 -1.50	84.00	83.30	83.50	7,531
31 Jan 20	85.00000 +0.00	85.00	83.30	85.00	14,668
30 Jan 20	85.00000 +1.00	85.00	83.29	84.00	7,792
29 Jan 20	84.00000 +0.00	84.70	83.29	84.00	14,915
28 Jan 20	84.00000 +0.00	84.70	83.75	84.00	34,000
27 Jan 20	84.00000 -2.50	85.36	83.30	85.36	58,185
24 Jan 20	86.50000 +0.00	87.40	85.25	86.50	13,138
23 Jan 20	86.50000 -1.00	87.00	84.50	87.00	133,058
22 Jan 20	87.50000 +0.00	87.50	86.10	87.50	5,000
21 Jan 20	87.50000 +2.00	89.56	86.00	86.50	17,812
20 Jan 20	85.50000 +0.00	86.20	83.00	85.50	102,581
17 Jan 20	85.50000 +0.00	86.64	83.25	85.50	16,296
16 Jan 20	85.50000 +0.00	86.50	84.00	85.50	8,905
15 Jan 20	85.50000 +0.00	85.50	85.50	85.50	0
14 Jan 20	85.50000 +0.00	85.50	83.90	85.50	2,667
13 Jan 20	85.50000 +0.00	86.88	83.75	85.50	8,613
10 Jan 20	85.50000 +1.00	86.88	83.45	84.50	51,377
09 Jan 20	84.50000 +0.00	84.50	84.50	84.50	657
08 Jan 20	84.50000 +0.00	85.94	83.45	84.50	5,945
07 Jan 20	84.50000 +0.00	85.94	83.25	84.50	15,924
06 Jan 20	84.50000 -0.50	85.55	83.00	85.00	42,547
03 Jan 20	85.00000 +0.00	85.00	83.76	85.00	4,000
02 Jan 20	85.00000 +0.00	86.88	83.60	85.00	12,786
31 Dec 19	85.00000 +0.00	87.00	83.75	85.00	10,251
30 Dec 19	85.00000 +0.00	87.00	83.15	85.00	31,747
27 Dec 19	85.00000 +0.00	85.85	83.00	85.00	4,309
24 Dec 19	85.00000 -0.50	85.00	83.08	85.00	8,413
23 Dec 19	85.50000 +0.50	85.50	84.60	85.00	11,177
20 Dec 19	85.00000 +0.00	85.00	83.00	85.00	22,063
19 Dec 19	85.00000 -0.50	85.00	83.08	85.00	7,632
18 Dec 19	85.50000 +0.00	85.50	83.10	85.50	2,153
17 Dec 19	85.50000 +0.00	87.00	84.55	85.50	6,061
16 Dec 19	85.50000 -0.50	86.00	84.55	86.00	13,962
13 Dec 19	86.00000 +0.00	87.60	84.00	86.00	21,541
12 Dec 19	86.00000 +0.00	86.00	85.99	86.00	6,866
11 Dec 19	86.00000 -0.50	86.00	85.00	86.00	10,302
10 Dec 19	86.50000 -0.50	87.70	86.00	87.00	23,484
09 Dec 19	87.00000 -0.50	88.70	86.90	87.50	10,890
06 Dec 19	87.50000 +0.00	89.90	87.50	87.50	2,250
05 Dec 19	87.50000 +0.00	90.00	87.50	87.50	7,222
04 Dec 19	87.50000 +0.50	89.75	87.50	87.50	40,592
03 Dec 19	87.00000 +0.00	87.00	86.10	87.00	2,000
02 Dec 19	87.00000 +0.50	88.00	85.60	86.50	29,291
29 Nov 19	86.50000 +0.00	86.90	85.40	86.50	3,944
28 Nov 19	86.50000 +0.00	87.40	86.50	86.50	20,641
27 Nov 19	86.50000 +0.00	86.90	85.40	86.50	6,389
26 Nov 19	86.50000 -1.50	88.45	85.15	88.00	54,100
25 Nov 19	88.00000 +0.00	88.90	87.25	88.00	86,958
22 Nov 19	88.00000 +0.00	88.64	87.25	88.00	48,745
21 Nov 19	88.00000 +0.00	88.00	87.25	88.00	9,130
20 Nov 19	88.00000 +0.00	89.00	87.15	88.00	42,610
19 Nov 19	88.00000 +0.50	89.00	88.00	88.00	29,563
18 Nov 19	87.50000 +0.00	88.68	86.00	87.50	38,190
15 Nov 19	87.50000 +0.00	88.68	87.50	87.50	6,023
14 Nov 19	87.50000 +0.00	88.00	86.35	87.50	14,401
13 Nov 19	87.50000 +0.00	88.50	86.30	87.50	11,109
12 Nov 19	87.50000 -1.00	88.75	87.10	88.50	44,016
11 Nov 19	88.50000 +0.00	89.35	87.00	89.00	68,528
08 Nov 19	88.50000 +1.00	90.00	86.50	88.00	272,248
07 Nov 19	87.50000 +0.00	87.50	86.75	87.50	1,905
06 Nov 19	87.50000 +0.00	88.19	86.65	87.50	20,352
05 Nov 19	87.50000 -0.50	88.40	87.15	88.00	22,280
04 Nov 19	88.00000 +4.00	90.00	82.00	84.00	553,767
01 Nov 19	84.00000 +0.00	85.40	84.00	84.00	28,281
31 Oct 19	84.00000 +8.50	87.00	76.00	76.00	184,011
30 Oct 19	75.50000 +0.00	76.00	75.25	75.50	12,431
29 Oct 19	75.50000 -1.00	76.45	75.10	76.45	28,138
28 Oct 19	76.50000 -0.50	76.50	75.15	76.50	3,734
25 Oct 19	77.00000 -1.00	77.02	76.00	77.02	23,323
24 Oct 19	78.00000 -0.50	78.00	78.00	78.00	6,000
23 Oct 19	78.50000 -0.50	79.70	77.60	79.00	6,150
22 Oct 19	79.00000 +0.00	79.00	78.00	79.00	4,800
21 Oct 19	79.00000 -1.00	80.92	77.60	80.00	19,108
18 Oct 19	80.00000 -1.50	82.90	80.00	81.50	21,347
17 Oct 19	81.50000 +0.00	82.94	80.65	81.50	12,845
16 Oct 19	81.50000 +1.00	83.00	80.98	80.98	17,883
15 Oct 19	80.50000 +0.00	80.50	80.50	80.50	0
14 Oct 19	80.50000 -1.50	80.98	79.00	80.98	24,697
11 Oct 19	82.00000 +1.00	83.00	80.65	81.00	26,732
10 Oct 19	81.00000 +0.00	81.00	80.00	81.00	5,762
09 Oct 19	81.00000 +0.00	82.00	81.00	81.00	1,829
08 Oct 19	81.00000 +0.00	82.00	81.00	81.00	1,587
07 Oct 19	81.00000 +1.50	83.00	80.50	80.50	76,207
04 Oct 19	79.50000 +3.00	80.00	75.55	76.50	26,686
03 Oct 19	76.50000 -4.00	78.51	76.50	78.51	26,345
02 Oct 19	80.50000 -2.50	82.55	80.00	82.55	34,346
01 Oct 19	83.00000 +5.00	85.00	76.35	78.00	41,212
30 Sep 19	78.00000 +2.50	79.80	75.04	75.50	56,172
27 Sep 19	75.50000 +4.50	76.94	71.06	71.06	37,970
26 Sep 19	71.00000 +1.00	71.99	71.00	71.00	6,572
25 Sep 19	70.00000 +1.50	71.67	69.50	69.50	100,530
24 Sep 19	68.50000 +4.50	73.00	63.00	65.50	243,354
23 Sep 19	64.00000 +0.00	65.92	63.00	64.50	42,556
20 Sep 19	64.00000 +0.50	64.00	64.00	64.00	19,543
19 Sep 19	63.50000 +0.00	64.95	62.00	63.50	60,000
18 Sep 19	63.50000 +0.00	63.50	63.50	63.50	0
17 Sep 19	63.50000 +0.00	63.50	63.25	63.50	793
16 Sep 19	63.50000 +0.00	64.95	63.25	63.50	2,045
13 Sep 19	63.50000 +0.00	64.94	63.20	63.50	4,789
12 Sep 19	63.50000 +0.00	63.50	63.20	63.50	1,039
11 Sep 19	63.50000 +0.00	65.00	63.50	63.50	9,757
10 Sep 19	63.50000 +0.00	65.00	63.50	63.50	9,213
09 Sep 19	63.50000 +0.00	65.00	63.50	63.50	141,211
06 Sep 19	63.50000 +0.00	63.50	63.30	63.50	5,000
05 Sep 19	63.50000 +0.00	64.94	63.20	63.50	3,689
04 Sep 19	63.50000 +0.00	63.50	63.50	63.50	0
03 Sep 19	63.50000 -1.00	65.00	62.50	64.50	16,729
02 Sep 19	64.50000 +1.00	67.00	64.00	64.00	20,149
30 Aug 19	63.50000 -0.50	63.50	62.00	63.50	1,875
29 Aug 19	64.00000 +0.00	64.45	63.00	64.00	617,198
28 Aug 19	64.00000 -6.00	69.96	63.00	69.96	43,907
27 Aug 19	70.00000 +0.00	70.85	68.10	70.00	9,304
23 Aug 19	70.00000 +0.00	70.85	68.59	70.00	8,546
22 Aug 19	70.00000 +0.00	71.00	68.58	70.00	81
21 Aug 19	70.00000 +0.00	70.90	70.00	70.00	10,487
20 Aug 19	70.00000 +0.00	71.00	68.00	70.00	32,224
19 Aug 19	70.00000 -1.50	71.39	68.58	71.39	16,824
16 Aug 19	71.50000 +0.50	72.75	69.00	71.00	19,082
15 Aug 19	71.00000 -0.50	72.50	67.00	71.50	136,813
14 Aug 19	71.50000 -0.50	73.20	70.57	72.50	55,579
13 Aug 19	72.00000 +6.00	73.90	67.50	67.50	117,872
12 Aug 19	66.00000 +9.50	69.00	57.40	57.50	297,144
09 Aug 19	56.50000 -21.00	59.00	43.50	48.50	358,071
08 Aug 19	77.50000 -3.50	80.00	77.00	80.00	21,597
07 Aug 19	81.00000 -1.00	81.00	80.00	81.00	10,154
06 Aug 19	82.00000 +0.00	82.00	82.00	82.00	0
05 Aug 19	82.00000 +0.00	82.95	81.00	82.00	23,800
02 Aug 19	82.00000 -4.50	83.00	81.50	83.00	86,484
01 Aug 19	86.50000 -2.00	88.00	85.00	88.00	25,728
31 Jul 19	88.50000 +0.00	88.50	87.06	88.50	1,700
30 Jul 19	88.50000 +0.00	89.70	87.06	88.50	14,091
29 Jul 19	88.50000 +0.00	91.00	87.27	89.00	85,960
26 Jul 19	88.50000 +0.00	89.51	88.50	88.50	2,234
25 Jul 19	88.50000 -0.50	88.50	87.01	88.50	5,838
24 Jul 19	89.00000 -1.50	90.82	88.25	90.50	24,096
23 Jul 19	90.50000 +0.00	92.90	88.50	90.50	16,745
22 Jul 19	90.50000 +3.00	90.50	88.50	88.50	32,517
19 Jul 19	87.50000 +0.00	90.00	87.15	87.50	41,506
18 Jul 19	87.50000 +0.00	87.50	87.10	87.50	6,304
17 Jul 19	87.50000 -0.50	88.80	87.00	88.00	31,620
16 Jul 19	88.00000 +0.00	88.90	88.00	88.00	23,115
15 Jul 19	88.00000 +0.00	88.90	88.00	88.00	4,000
12 Jul 19	88.00000 +0.00	89.00	86.00	88.00	18,778
11 Jul 19	88.00000 +0.00	89.00	86.50	88.00	30,868
10 Jul 19	88.00000 +0.00	88.00	87.00	88.00	801
09 Jul 19	88.00000 +0.00	89.00	87.00	88.00	53,219
08 Jul 19	88.00000 +0.00	88.50	87.00	88.00	26,819
05 Jul 19	88.00000 +0.00	89.00	87.50	88.00	104,000
04 Jul 19	88.00000 +0.00	88.00	86.08	88.00	5,040
03 Jul 19	88.00000 +0.00	88.00	86.00	88.00	22,928
02 Jul 19	88.00000 -0.50	88.75	87.00	88.50	28,837
01 Jul 19	88.50000 -2.00	89.00	87.00	89.00	23,788
28 Jun 19	90.50000 +1.00	90.99	90.50	90.50	640
27 Jun 19	89.50000 +0.00	91.00	87.40	89.50	3,498
26 Jun 19	89.50000 +1.00	91.40	87.00	88.50	35,723
25 Jun 19	88.50000 +0.00	88.50	87.06	88.50	3,763
24 Jun 19	88.50000 -0.50	89.45	87.10	89.00	28,088
21 Jun 19	89.00000 -1.00	91.88	87.21	90.00	56,561
20 Jun 19	90.00000 -1.00	92.00	88.20	91.00	42,154
19 Jun 19	91.00000 +3.00	91.00	88.04	88.04	75,608
18 Jun 19	88.00000 +0.00	89.00	86.00	88.00	43,724
17 Jun 19	88.00000 +0.00	88.00	86.00	88.00	61,644
14 Jun 19	88.00000 +0.00	88.50	85.00	87.50	71,053
13 Jun 19	88.00000 +1.50	91.00	86.20	86.50	100,232
12 Jun 19	86.50000 -0.50	86.90	80.18	86.90	699,037
11 Jun 19	87.00000 -6.00	98.00	86.41	93.00	176,291
10 Jun 19	93.00000 -6.50	99.50	92.47	98.50	154,265
07 Jun 19	99.50000 +0.00	100.00	97.00	99.50	14,008
06 Jun 19	99.50000 -5.50	104.80	99.50	104.80	30,075
05 Jun 19	105.00000 -1.50	106.35	103.00	106.35	31,129
04 Jun 19	106.50000 -0.50	106.50	104.00	106.50	23,792
03 Jun 19	107.00000 +0.00	107.00	107.00	107.00	0
31 May 19	107.00000 +0.00	107.00	107.00	107.00	0
30 May 19	107.00000 +0.00	107.00	106.04	107.00	15,024
29 May 19	107.00000 +0.00	107.70	107.00	107.00	9,851
28 May 19	107.00000 -1.50	109.00	106.00	108.50	27,100
24 May 19	108.50000 +0.00	110.65	106.10	108.50	13,666
23 May 19	108.50000 -1.00	108.50	108.00	108.50	8,600
22 May 19	109.50000 -2.00	110.90	109.50	109.50	5,398
21 May 19	111.50000 +4.00	111.50	105.00	107.50	42,946
20 May 19	107.50000 -2.50	110.00	105.00	110.00	23,862
17 May 19	110.00000 -1.00	110.10	109.35	110.10	5,595
16 May 19	111.00000 +0.00	111.75	110.15	111.00	21,145
15 May 19	111.00000 +0.00	111.25	111.00	111.00	5,394
14 May 19	111.00000 +0.00	111.50	110.00	111.00	29,801
13 May 19	111.00000 +1.50	111.85	106.30	109.50	88,407
10 May 19	109.50000 +6.00	111.96	102.56	102.56	137,379
09 May 19	103.50000 +3.00	104.35	100.00	100.50	83,961
08 May 19	100.50000 -2.00	100.50	99.00	100.50	3,803
07 May 19	102.50000 +0.00	102.80	100.00	102.50	68,900
03 May 19	102.50000 +3.50	102.50	98.01	99.00	66,368
02 May 19	99.00000 -17.50	100.00	90.10	97.00	362,343
01 May 19	116.50000 +0.00	117.45	115.33	116.50	13,138
30 Apr 19	116.50000 +0.00	117.70	115.30	116.50	11,422
29 Apr 19	116.50000 +0.00	117.50	113.00	115.50	50,996
26 Apr 19	116.50000 +0.00	117.00	115.00	116.50	6,938
25 Apr 19	116.50000 -1.00	116.50	115.00	116.50	16
24 Apr 19	117.50000 -1.00	119.00	115.05	118.50	59,843
23 Apr 19	118.50000 -3.50	120.40	118.00	120.40	22,514
18 Apr 19	122.00000 +0.00	122.00	120.00	122.00	35,000
17 Apr 19	122.00000 +0.00	123.40	120.00	122.00	25,583
16 Apr 19	122.00000 +0.00	122.00	120.25	122.00	6,653
15 Apr 19	122.00000 -4.50	126.00	121.00	126.00	37,726
12 Apr 19	126.50000 +2.00	127.00	122.00	124.50	35,444
11 Apr 19	124.50000 +0.00	126.50	122.50	124.50	15,653
10 Apr 19	124.50000 +0.00	124.50	122.50	124.50	164
09 Apr 19	124.50000 -0.50	124.50	122.50	124.50	2,791
08 Apr 19	125.00000 -1.50	126.50	123.00	126.50	38,904
05 Apr 19	126.50000 +3.50	126.50	121.00	123.00	30,261
04 Apr 19	123.00000 +0.50	125.00	122.00	122.50	17,531
03 Apr 19	122.50000 +1.00	123.00	120.45	121.50	43,037
02 Apr 19	121.50000 -1.00	125.00	120.00	122.50	35,222
01 Apr 19	122.50000 +2.50	124.00	119.60	120.50	19,111
29 Mar 19	120.00000 +0.00	121.90	120.00	120.00	16,654
28 Mar 19	120.00000 +0.00	121.00	118.40	120.00	12,551
27 Mar 19	120.00000 -1.50	122.39	118.11	121.50	23,643
26 Mar 19	121.50000 +0.00	122.50	120.30	121.50	37,824
25 Mar 19	121.50000 -3.50	125.50	120.00	125.00	44,218
22 Mar 19	125.00000 -0.50	126.00	123.00	125.50	24,673
21 Mar 19	125.50000 -1.50	128.00	124.00	127.00	49,664
20 Mar 19	127.00000 +0.00	128.70	125.00	127.00	81,174
19 Mar 19	127.00000 +3.00	130.50	125.00	125.00	459,418
18 Mar 19	124.00000 +3.00	130.00	122.10	122.10	893,238
15 Mar 19	121.00000 -2.00	123.75	120.00	123.00	43,177
14 Mar 19	123.00000 -0.50	124.75	122.25	123.50	32,877
13 Mar 19	123.50000 +9.00	124.00	113.70	114.50	97,633
12 Mar 19	114.50000 +3.00	115.00	111.00	112.50	221,587
11 Mar 19	111.50000 -3.00	114.00	110.30	114.00	22,200
08 Mar 19	114.50000 +0.00	114.98	113.00	114.50	42,363
07 Mar 19	114.50000 +2.50	115.01	113.30	113.30	26,348
06 Mar 19	112.00000 +4.00	112.00	109.50	109.50	54,481
05 Mar 19	108.00000 -3.50	111.50	105.00	111.50	175,499
04 Mar 19	111.50000 -6.50	119.00	110.30	118.00	272,070
01 Mar 19	118.00000 -1.50	119.50	117.10	119.50	4,631
28 Feb 19	119.50000 -3.50	120.00	117.10	120.00	26,000
27 Feb 19	123.00000 -2.00	125.00	120.00	125.00	6,425
26 Feb 19	125.00000 +0.00	125.00	122.00	125.00	1,000
25 Feb 19	125.00000 +0.00	125.50	125.00	125.00	2,500
22 Feb 19	125.00000 +0.00	125.60	122.60	125.00	2,611
21 Feb 19	125.00000 -2.00	125.00	124.00	125.00	6,772
20 Feb 19	127.00000 +0.00	127.60	127.00	127.00	1,000
19 Feb 19	127.00000 -1.00	129.50	124.25	128.00	10,957
18 Feb 19	128.00000 -3.00	133.40	126.00	131.00	17,444
15 Feb 19	131.00000 -2.00	133.40	131.00	133.00	10,119
14 Feb 19	133.00000 +0.00	133.80	127.10	133.00	34,232
13 Feb 19	133.00000 +4.50	134.00	130.00	130.00	69,456
12 Feb 19	128.50000 +1.00	128.50	123.25	125.50	8,094
11 Feb 19	127.50000 +4.50	127.90	120.60	123.00	48,179
08 Feb 19	123.00000 +4.50	126.50	120.00	120.00	68,509
07 Feb 19	118.50000 +1.00	119.75	117.25	117.50	20,900
06 Feb 19	117.50000 +0.00	119.00	115.05	117.00	21,792
05 Feb 19	117.50000 +5.50	117.50	110.63	112.00	96,713
04 Feb 19	112.00000 -0.50	113.00	110.50	112.50	9,112
01 Feb 19	112.50000 +0.00	115.00	110.50	112.50	12,072
31 Jan 19	112.50000 +0.50	113.00	112.50	112.50	3,542
30 Jan 19	112.00000 +1.50	112.00	109.25	110.50	165,042
29 Jan 19	110.50000 -4.00	114.40	108.10	112.50	106,844
28 Jan 19	114.50000 +0.00	114.50	112.51	114.50	53
25 Jan 19	114.50000 +0.00	115.75	114.50	114.50	2,250
24 Jan 19	114.50000 -3.00	116.00	112.00	116.00	19,284
23 Jan 19	117.50000 -2.50	117.50	115.25	117.50	17,940
22 Jan 19	120.00000 -0.50	122.00	117.00	120.50	6,312
21 Jan 19	120.50000 -1.50	125.00	120.00	123.00	20,119
18 Jan 19	122.00000 +0.00	122.00	120.20	122.00	1,912
17 Jan 19	122.00000 -3.00	123.80	122.00	123.80	9,885
16 Jan 19	125.00000 +0.00	126.80	125.00	125.00	17,713
15 Jan 19	125.00000 +4.00	125.00	121.90	121.90	7,000
14 Jan 19	121.00000 -3.50	126.00	120.00	124.50	22,283
11 Jan 19	124.50000 +0.00	124.50	124.50	124.50	0
10 Jan 19	124.50000 +0.50	126.40	122.25	124.00	3,386
09 Jan 19	124.00000 -4.00	130.00	123.00	128.00	75,347
08 Jan 19	128.00000 +9.00	128.00	120.40	120.40	37,006
07 Jan 19	119.00000 +0.00	120.65	116.30	120.00	35,664
04 Jan 19	119.00000 +0.00	119.50	116.50	119.00	7,400
03 Jan 19	119.00000 +1.50	119.50	115.50	117.50	21,024
02 Jan 19	117.50000 -1.50	118.00	114.00	118.00	41,293
31 Dec 18	119.00000 +0.00	119.00	116.72	119.00	4,579
28 Dec 18	119.00000 +0.00	122.00	119.00	119.00	809
27 Dec 18	119.00000 +0.00	122.00	116.60	119.00	3,903
24 Dec 18	119.00000 +6.50	119.00	115.00	115.00	24,782
21 Dec 18	112.50000 +0.00	112.50	110.50	112.50	2,736
20 Dec 18	112.50000 +0.00	115.00	111.25	112.50	17,880
19 Dec 18	112.50000 +0.00	115.00	107.50	112.50	67,563
18 Dec 18	112.50000 -2.50	114.55	112.00	114.55	30,736
17 Dec 18	115.00000 -4.00	118.95	113.20	118.95	570,273
14 Dec 18	119.00000 +0.00	119.00	118.00	119.00	12,240
13 Dec 18	119.00000 +0.00	119.10	118.10	119.00	15,000
12 Dec 18	119.00000 +0.00	119.00	118.25	119.00	10,000
11 Dec 18	119.00000 +0.00	119.40	118.00	119.00	28,287
10 Dec 18	119.00000 -3.00	121.60	116.98	121.60	49,640
07 Dec 18	122.00000 +0.00	123.60	119.00	122.00	32,065
06 Dec 18	122.00000 +0.00	122.75	121.32	122.00	2,204
05 Dec 18	122.00000 -3.00	122.80	121.32	122.80	9,414
04 Dec 18	125.00000 +0.50	126.00	122.75	124.50	11,369
03 Dec 18	124.50000 +4.50	126.40	123.40	123.40	11,168
30 Nov 18	120.00000 -2.00	121.75	116.60	121.75	54,747
29 Nov 18	122.00000 +0.00	122.00	121.00	122.00	13,569
28 Nov 18	122.00000 +0.00	122.00	121.60	122.00	6,274
27 Nov 18	122.00000 +0.00	124.00	121.00	122.00	15,575
26 Nov 18	122.00000 +0.00	123.75	120.40	122.00	57,892
23 Nov 18	122.00000 +0.00	122.00	120.50	122.00	51,457
22 Nov 18	122.00000 -1.00	122.20	120.50	122.20	28,008
21 Nov 18	123.00000 -2.00	125.00	118.13	125.00	89,657
20 Nov 18	125.00000 -3.50	133.75	123.10	128.50	128,270
19 Nov 18	128.50000 +0.50	129.40	125.00	128.00	24,591
16 Nov 18	128.00000 -1.50	128.00	127.00	128.00	10,000
15 Nov 18	129.50000 -2.00	133.25	128.00	131.50	46,460
14 Nov 18	131.50000 -1.00	133.95	129.12	132.50	10,354
13 Nov 18	132.50000 -1.00	134.65	131.25	133.50	24,551
12 Nov 18	133.50000 -4.00	138.50	131.00	137.50	32,831
09 Nov 18	137.50000 +0.00	139.50	135.10	137.50	65,784
08 Nov 18	137.50000 +9.50	142.98	126.40	128.00	243,497
07 Nov 18	128.00000 -4.00	133.00	128.00	132.00	43,543
06 Nov 18	132.00000 +0.00	133.80	130.40	132.00	5,983
05 Nov 18	132.00000 +0.00	133.60	132.00	132.00	748
02 Nov 18	132.00000 +0.00	133.60	132.00	132.00	4,967
01 Nov 18	132.00000 -0.50	132.90	130.00	132.50	6,060
31 Oct 18	132.50000 -0.50	134.00	130.00	133.00	7,479
30 Oct 18	133.00000 +0.00	136.00	130.55	133.00	74,085
29 Oct 18	133.00000 +0.50	135.00	130.55	132.50	79,883
26 Oct 18	132.50000 +0.00	134.50	131.11	132.50	58,403
25 Oct 18	132.50000 -5.00	135.50	130.60	135.50	10,499
24 Oct 18	137.50000 +0.00	137.77	135.00	137.50	35,352
23 Oct 18	137.50000 -3.00	139.30	135.00	139.30	37,880
22 Oct 18	140.50000 -0.50	141.80	139.00	141.00	14,838
19 Oct 18	141.00000 +0.00	141.00	140.51	141.00	6,662
18 Oct 18	141.00000 +1.50	142.00	140.33	140.33	28,903
17 Oct 18	139.50000 +0.00	141.50	137.88	139.50	25,038
16 Oct 18	139.50000 +2.00	140.00	135.50	137.50	21,022
15 Oct 18	137.50000 +0.50	138.20	133.48	136.00	47,569
12 Oct 18	137.00000 +3.00	138.00	133.40	133.40	43,454
11 Oct 18	134.00000 -3.50	135.50	125.00	135.50	176,114
10 Oct 18	137.50000 +0.00	140.00	125.00	137.50	1,239,094
09 Oct 18	137.50000 -10.00	149.25	135.15	147.50	94,601
08 Oct 18	147.50000 +5.50	147.50	139.01	142.00	200,640
05 Oct 18	142.00000 +7.50	142.50	133.56	134.50	100,537
04 Oct 18	134.50000 -5.50	140.49	131.20	140.00	62,594
03 Oct 18	140.00000 -9.00	149.00	138.20	149.00	199,543
02 Oct 18	149.00000 +13.00	155.00	147.40	147.40	256,512
01 Oct 18	136.00000 +1.00	136.75	133.00	135.00	84,225
28 Sep 18	135.00000 -1.50	136.75	128.60	136.50	133,731
27 Sep 18	136.50000 +13.00	139.50	124.70	124.70	180,157
26 Sep 18	123.50000 +2.00	123.75	121.45	121.50	14,241
25 Sep 18	121.50000 +0.50	121.50	119.04	121.00	259,451
24 Sep 18	121.00000 -2.00	125.90	120.00	125.50	72,257
21 Sep 18	123.00000 +1.00	123.50	120.00	122.00	33,755
20 Sep 18	122.00000 +0.00	123.50	121.32	122.00	26,065
19 Sep 18	122.00000 +1.50	122.00	120.25	120.50	114,768
18 Sep 18	120.50000 -1.50	121.50	118.56	121.00	22,602
17 Sep 18	122.00000 -1.50	123.50	120.11	123.50	34,505
14 Sep 18	123.50000 +0.00	124.00	122.73	123.50	14,541
13 Sep 18	123.50000 -2.00	127.75	123.50	125.00	25,191
12 Sep 18	125.50000 +2.00	127.75	122.00	123.50	42,605
11 Sep 18	123.50000 +2.50	123.50	120.11	121.00	31,394
10 Sep 18	121.00000 -0.50	122.00	119.80	121.50	15,227
07 Sep 18	121.50000 +0.00	122.00	121.50	121.50	1,429
06 Sep 18	121.50000 +0.00	121.50	121.50	121.50	0
05 Sep 18	121.50000 +0.00	121.50	121.50	121.50	0
04 Sep 18	121.50000 +0.00	121.50	120.90	121.50	4,445
03 Sep 18	121.50000 +0.00	121.50	120.90	121.50	3,586
31 Aug 18	121.50000 -0.50	124.40	118.00	122.00	42,928
30 Aug 18	122.00000 -2.50	124.60	121.13	124.50	44,491
29 Aug 18	124.50000 +0.50	125.00	122.00	124.50	24,455
28 Aug 18	124.00000 +6.50	125.00	116.05	117.50	156,637
24 Aug 18	117.50000 +0.00	120.00	115.75	117.50	26,729
23 Aug 18	117.50000 +0.00	119.50	115.75	117.50	12,587
22 Aug 18	117.50000 -0.50	119.74	115.15	118.00	42,719
21 Aug 18	118.00000 +5.50	121.75	116.50	117.50	78,504
20 Aug 18	112.50000 +0.00	115.00	112.00	112.50	44,183
17 Aug 18	112.50000 +0.00	114.50	112.00	112.50	22,481
16 Aug 18	112.50000 -2.50	116.80	110.00	115.00	78,779
15 Aug 18	115.00000 +1.00	118.00	114.33	114.33	111,786
14 Aug 18	114.00000 +0.50	118.00	111.00	113.50	233,891
13 Aug 18	113.50000 +7.50	113.50	105.51	106.00	125,139
10 Aug 18	106.00000 -0.50	106.50	105.00	106.50	239,280
09 Aug 18	106.50000 +11.50	114.45	102.00	103.00	162,109
08 Aug 18	95.00000 +0.00	96.80	95.00	95.00	3,198
07 Aug 18	95.00000 +2.50	96.66	93.20	93.20	35,303
06 Aug 18	92.50000 +2.50	93.70	91.25	91.25	25,138
03 Aug 18	90.00000 +0.00	90.00	88.60	90.00	4,500
02 Aug 18	90.00000 +0.00	90.00	88.65	89.50	3,000
01 Aug 18	90.00000 +1.00	91.80	88.60	89.00	20,167
31 Jul 18	89.00000 -3.00	91.00	88.00	91.00	20,319
30 Jul 18	92.00000 +0.00	92.00	90.00	92.00	17,786
27 Jul 18	92.00000 +2.00	94.00	91.80	91.80	14,589
26 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
25 Jul 18	90.00000 +0.00	90.00	88.00	90.00	6,820
24 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
23 Jul 18	90.00000 +0.00	91.80	90.00	90.00	54
20 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
19 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
18 Jul 18	90.00000 -0.50	90.00	88.00	90.00	10,000
17 Jul 18	90.50000 +0.00	90.50	90.50	90.50	0
16 Jul 18	90.50000 +0.00	90.50	89.00	90.50	4,373
13 Jul 18	90.50000 +1.00	91.00	90.00	90.00	288,000
12 Jul 18	89.50000 -2.00	91.18	89.50	91.18	22,500
11 Jul 18	91.50000 +0.00	91.50	91.18	91.50	3,832
10 Jul 18	91.50000 +2.50	92.85	90.88	90.88	56,443
09 Jul 18	89.00000 +0.00	91.00	89.00	89.00	9,340
06 Jul 18	89.00000 +0.00	89.00	89.00	89.00	0
05 Jul 18	89.00000 +2.00	90.40	87.00	87.00	13,621
04 Jul 18	87.00000 +0.50	89.00	87.00	87.00	10,000
03 Jul 18	86.50000 +0.00	86.50	86.50	86.50	0
02 Jul 18	86.50000 +0.00	86.50	86.48	86.50	1,814
29 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
28 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
27 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
26 Jun 18	86.50000 +0.00	88.50	86.40	86.50	1,616
25 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
22 Jun 18	86.50000 +0.00	89.00	86.33	86.50	6,100
21 Jun 18	86.50000 +1.00	87.50	85.50	85.50	5,800
20 Jun 18	85.50000 +0.00	85.50	85.50	85.50	0
19 Jun 18	85.50000 +0.00	86.00	85.50	85.50	12,500
18 Jun 18	85.50000 -1.50	85.55	84.51	85.55	10,805
15 Jun 18	87.00000 +9.00	87.00	78.80	78.80	78,452
14 Jun 18	78.00000 -0.50	78.80	77.30	78.50	12,618
13 Jun 18	78.50000 +0.50	79.00	78.50	78.50	39,321
12 Jun 18	78.00000 +0.00	78.00	77.20	78.00	1,673
11 Jun 18	78.00000 +3.00	78.06	75.30	75.30	21,819
08 Jun 18	75.00000 +0.00	77.00	75.00	75.00	7,500
07 Jun 18	75.00000 -0.50	75.00	74.30	75.00	5,000
06 Jun 18	75.50000 +0.00	75.50	75.50	75.50	0
05 Jun 18	75.50000 +0.50	76.75	72.91	75.00	57,798
04 Jun 18	75.00000 -3.50	76.60	73.00	76.60	19,351
01 Jun 18	78.50000 +0.00	79.50	78.50	78.50	27,000
31 May 18	78.50000 +0.00	79.49	78.50	78.50	1,242
30 May 18	78.50000 -0.50	78.50	78.00	78.50	4,429
29 May 18	79.00000 +0.00	79.00	79.00	79.00	0
25 May 18	79.00000 +0.00	79.00	79.00	79.00	0
24 May 18	79.00000 -1.50	80.00	78.00	80.00	20,074
23 May 18	80.50000 -1.00	80.50	78.00	80.50	5,218
22 May 18	81.50000 -1.00	81.50	80.00	81.50	14,400
21 May 18	82.50000 -1.00	83.50	80.00	83.50	5,737
18 May 18	83.50000 +0.00	84.50	82.00	83.50	6,515
17 May 18	83.50000 -2.00	83.50	81.50	83.50	244,500
16 May 18	85.50000 -0.50	85.50	83.75	85.50	5,000
15 May 18	86.00000 +0.00	87.50	83.00	86.00	57,500
14 May 18	86.00000 +0.00	86.00	83.90	86.00	2,405
11 May 18	86.00000 +0.00	86.00	83.90	86.00	4,540
10 May 18	86.00000 +0.00	86.00	86.00	86.00	0
09 May 18	86.00000 +0.00	86.00	86.00	86.00	0
08 May 18	86.00000 +0.00	89.00	86.00	86.00	9
04 May 18	86.00000 +0.00	86.00	86.00	86.00	0
03 May 18	86.00000 +0.00	86.00	86.00	86.00	0
02 May 18	86.00000 +0.00	86.00	86.00	86.00	0
01 May 18	86.00000 +2.00	86.00	85.00	86.00	6,000
30 Apr 18	84.00000 +0.00	84.00	83.50	84.00	13,271
27 Apr 18	84.00000 -1.50	86.00	82.00	85.50	54,146
26 Apr 18	85.50000 -1.00	87.75	83.00	86.50	43,584
25 Apr 18	86.50000 +2.00	88.00	86.00	86.00	35,562
24 Apr 18	84.50000 +1.50	85.00	82.11	82.11	171,976
23 Apr 18	83.00000 +0.00	83.95	83.00	83.00	19,000
20 Apr 18	83.00000 -1.00	84.00	83.00	83.00	127,390
19 Apr 18	84.00000 +0.00	84.00	82.04	84.00	790
18 Apr 18	84.00000 +0.00	85.35	82.00	84.00	9,362
17 Apr 18	84.00000 +0.00	84.00	84.00	84.00	0
16 Apr 18	84.00000 +0.00	85.50	82.84	84.00	9,937
13 Apr 18	84.00000 +0.00	85.85	84.00	84.00	3,106
12 Apr 18	84.00000 -0.50	84.00	84.00	84.00	0
11 Apr 18	84.50000 +0.00	84.50	84.50	84.50	0
10 Apr 18	84.50000 +0.00	86.25	84.50	84.50	7,360
09 Apr 18	84.50000 -1.00	84.50	84.00	84.50	2,500
06 Apr 18	85.50000 -1.00	87.90	84.00	86.50	22,590
05 Apr 18	86.50000 -0.50	87.90	85.00	87.00	8,600
04 Apr 18	87.00000 -1.50	90.00	87.00	88.50	12,393
03 Apr 18	88.50000 +1.00	90.13	88.50	88.50	10,000
29 Mar 18	87.50000 -4.00	90.00	86.01	90.00	25,402
28 Mar 18	91.50000 -2.00	91.50	90.50	91.50	22,926
27 Mar 18	93.50000 +0.00	95.00	91.00	93.50	27,652
26 Mar 18	93.50000 -0.50	95.00	91.05	94.00	6,005
23 Mar 18	94.00000 -0.50	94.00	91.25	94.00	20,000
22 Mar 18	94.50000 +0.00	94.78	92.25	94.50	55,802
21 Mar 18	94.50000 -1.00	94.50	92.25	94.50	11,600
20 Mar 18	95.50000 +13.00	98.00	90.00	90.00	661,539
19 Mar 18	82.50000 -1.00	85.00	82.50	83.50	500
16 Mar 18	83.50000 +2.50	83.50	80.00	81.00	95,790
15 Mar 18	81.00000 +0.00	81.00	81.00	81.00	0
14 Mar 18	81.00000 +0.50	81.75	79.58	80.50	5,271
13 Mar 18	80.50000 +0.00	82.00	79.15	80.50	8,425
12 Mar 18	80.50000 -3.00	85.60	77.00	85.60	210,866
09 Mar 18	83.50000 +2.00	84.00	83.00	83.00	13,117
08 Mar 18	81.50000 +0.00	81.50	81.50	81.50	0
07 Mar 18	81.50000 +0.00	83.00	81.50	81.50	10
06 Mar 18	81.50000 +0.00	83.00	80.00	81.50	10,343
05 Mar 18	81.50000 +0.00	81.50	81.50	81.50	0
02 Mar 18	81.50000 +0.00	81.50	80.00	81.50	25,000
01 Mar 18	81.50000 +0.00	81.50	80.00	81.50	1,082
28 Feb 18	81.50000 +0.00	81.50	80.50	81.50	190,000
27 Feb 18	81.50000 +0.00	81.50	79.50	81.50	25,000
26 Feb 18	81.50000 +0.00	81.50	81.40	81.50	99,410
23 Feb 18	81.50000 +1.00	81.63	80.00	80.50	8,640
22 Feb 18	80.50000 +0.00	80.50	80.50	80.50	0
21 Feb 18	80.50000 +0.00	81.70	80.50	80.50	1,000
20 Feb 18	80.50000 +0.00	80.90	79.88	80.50	440,000
19 Feb 18	80.50000 -0.50	80.50	80.50	80.50	0
16 Feb 18	81.00000 +0.50	81.00	79.01	81.00	59,561
15 Feb 18	80.50000 +0.00	80.60	79.00	80.50	33,729
14 Feb 18	80.50000 -0.50	80.50	80.00	80.50	3,000
13 Feb 18	81.00000 -2.50	83.00	79.00	83.00	43,263
12 Feb 18	83.50000 +8.00	84.00	79.00	79.00	40,001
09 Feb 18	75.50000 -2.50	76.75	73.00	76.75	38,200
08 Feb 18	78.00000 +0.00	78.00	78.00	78.00	0
07 Feb 18	78.00000 +2.00	79.00	75.30	76.50	26,011
06 Feb 18	76.00000 -4.00	77.00	76.00	77.00	7,000
05 Feb 18	80.00000 +0.00	80.00	77.06	80.00	1,336
02 Feb 18	80.00000 +0.50	80.00	78.00	79.50	0
01 Feb 18	79.50000 -2.50	79.50	78.00	79.50	16,492
31 Jan 18	82.00000 +0.00	82.00	80.00	82.00	8,920
30 Jan 18	82.00000 -0.50	82.00	80.00	82.00	3,521
29 Jan 18	82.50000 +0.00	82.50	82.50	82.50	0
26 Jan 18	82.50000 -0.50	82.50	82.50	82.50	0
25 Jan 18	83.00000 +0.00	83.00	82.55	83.00	20,000
24 Jan 18	83.00000 -0.50	83.00	82.30	83.00	21,017
23 Jan 18	83.50000 +0.00	83.50	83.50	83.50	0
22 Jan 18	83.50000 -1.00	83.50	82.25	83.50	4,857
19 Jan 18	84.50000 +0.00	84.50	84.05	84.50	8,601
18 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
17 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
16 Jan 18	84.50000 +0.00	84.50	84.25	84.50	500
15 Jan 18	84.50000 +0.00	84.50	84.25	84.50	2,591
12 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
11 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
10 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
09 Jan 18	84.50000 +0.00	84.50	84.10	84.50	60,062
08 Jan 18	84.50000 +0.00	84.50	84.10	84.50	5,951
05 Jan 18	84.50000 +0.00	87.00	84.13	84.50	22,579
04 Jan 18	84.50000 +0.00	84.50	84.13	84.50	2,579
03 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
02 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
29 Dec 17	84.50000 +0.00	84.50	84.50	84.50	0
28 Dec 17	84.50000 +0.00	84.50	84.50	84.50	0
27 Dec 17	84.50000 +0.00	84.50	84.50	84.50	5,588
22 Dec 17	84.50000 +0.00	84.50	84.50	84.50	0
21 Dec 17	84.50000 +0.00	84.50	84.50	84.50	6,443
20 Dec 17	84.50000 +2.50	85.25	84.50	84.50	45,000
19 Dec 17	82.00000 +0.00	82.00	82.00	82.00	7,500
18 Dec 17	82.00000 +4.50	82.00	82.00	82.00	65,975
15 Dec 17	77.50000 +0.00	77.50	77.50	77.50	7,200
14 Dec 17	77.50000 +0.00	77.50	77.50	77.50	343
13 Dec 17	77.50000 +0.00	77.50	77.50	77.50	1,673
12 Dec 17	77.50000 +0.50	77.50	77.00	77.00	25,000
11 Dec 17	77.00000 +0.00	77.00	77.00	77.00	6,500
08 Dec 17	77.00000 +0.00	77.00	77.00	77.00	373
07 Dec 17	77.00000 +0.00	77.00	77.00	77.00	11
06 Dec 17	77.00000 +0.00	77.00	77.00	77.00	0
05 Dec 17	77.00000 +0.00	77.00	77.00	77.00	3,187
04 Dec 17	77.00000 +1.50	77.00	77.00	77.00	13,744
01 Dec 17	75.50000 +0.00	77.00	75.50	75.50	0
30 Nov 17	75.50000 +1.00	75.50	73.45	74.50	16,302
29 Nov 17	74.50000 -2.50	76.70	73.00	76.70	53,728
28 Nov 17	77.00000 +0.00	77.00	75.00	77.00	6,000
27 Nov 17	77.00000 +0.00	78.50	76.70	77.00	2,401
24 Nov 17	77.00000 +0.00	77.00	77.00	77.00	0
23 Nov 17	77.00000 +0.00	79.00	75.40	77.00	9,903
22 Nov 17	77.00000 -1.00	78.20	77.00	78.00	55,174
21 Nov 17	78.00000 -1.00	80.00	77.25	79.00	11,975
20 Nov 17	79.00000 -2.50	80.00	78.00	80.00	3,650
17 Nov 17	81.50000 -0.50	81.50	81.00	81.50	9,000
16 Nov 17	82.00000 +0.00	82.00	81.00	82.00	1,795
15 Nov 17	82.00000 +0.00	82.00	81.00	82.00	3,518
14 Nov 17	82.00000 +0.00	82.00	81.00	81.50	1,267
13 Nov 17	82.00000 -0.50	82.00	81.00	82.00	15,000
10 Nov 17	82.50000 +0.00	82.50	82.50	82.50	0
09 Nov 17	82.50000 +0.00	82.50	81.30	82.50	7,200
08 Nov 17	82.50000 +0.00	82.50	81.30	82.50	434
07 Nov 17	82.50000 -1.00	83.85	82.50	83.50	9,487
06 Nov 17	83.50000 +0.00	83.50	83.00	83.50	3,000
03 Nov 17	83.50000 +0.00	84.00	83.50	83.50	2,400
02 Nov 17	83.50000 +0.00	83.50	83.00	83.50	20,000
01 Nov 17	83.50000 +0.00	84.00	83.00	83.50	17,380
31 Oct 17	83.50000 -1.00	84.00	83.50	84.00	22,000
30 Oct 17	84.50000 +0.00	84.50	84.50	84.50	16,000
27 Oct 17	84.50000 +0.00	84.50	84.15	84.50	1,000
26 Oct 17	84.50000 +0.00	84.50	84.00	84.50	12,000
25 Oct 17	84.50000 +0.00	85.00	84.00	84.50	6,220
24 Oct 17	84.50000 +0.00	85.00	84.15	84.50	8,184
23 Oct 17	84.50000 +0.00	85.00	84.50	84.50	7,117
20 Oct 17	84.50000 +0.00	84.50	84.00	84.50	500
19 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
18 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
17 Oct 17	84.50000 +0.00	85.00	84.50	84.50	2,338
16 Oct 17	84.50000 +0.00	84.50	84.00	84.50	2,000
13 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
12 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
11 Oct 17	84.50000 +0.00	85.00	84.50	84.50	28,529
10 Oct 17	84.50000 -1.00	85.00	84.00	85.00	81,316
09 Oct 17	85.50000 +0.50	86.00	85.05	85.05	75,665
06 Oct 17	85.00000 +0.00	87.00	85.00	85.00	13,501
05 Oct 17	85.00000 +0.00	87.00	85.00	85.00	40,000
04 Oct 17	85.00000 +0.00	86.00	85.00	85.00	10,000
03 Oct 17	85.00000 +0.00	85.00	85.00	85.00	0
02 Oct 17	85.00000 +2.00	87.00	84.32	84.32	98,952
29 Sep 17	83.00000 +0.00	84.00	83.00	83.00	2,068
28 Sep 17	83.00000 +0.00	83.00	81.51	83.00	3,500
27 Sep 17	83.00000 +0.00	84.13	83.00	83.00	2,377
26 Sep 17	83.00000 +0.00	83.00	83.00	83.00	0
25 Sep 17	83.00000 +0.00	85.00	81.26	83.00	25,116
22 Sep 17	83.00000 -2.00	86.00	82.60	85.00	198,450
21 Sep 17	85.00000 +1.50	87.00	83.51	83.51	32,914
20 Sep 17	83.50000 +0.00	85.00	83.50	83.50	15,000
19 Sep 17	83.50000 +1.50	85.00	83.50	83.50	36,000
18 Sep 17	82.00000 +1.50	83.00	81.85	81.85	26,000
15 Sep 17	80.50000 -1.00	81.00	79.11	81.00	60,329
14 Sep 17	81.50000 +0.00	83.00	80.15	81.50	46,547
13 Sep 17	81.50000 +0.00	82.85	81.00	81.50	53,334
12 Sep 17	81.50000 +2.50	81.50	78.25	79.00	71,956
11 Sep 17	79.00000 -6.50	82.00	70.33	82.00	509,493
08 Sep 17	85.50000 +0.00	86.70	84.50	85.00	3,991
07 Sep 17	85.50000 +0.00	85.50	85.50	85.50	0
06 Sep 17	85.50000 +0.00	85.50	85.50	85.50	0
05 Sep 17	85.50000 +0.00	86.70	85.50	85.50	1,153
04 Sep 17	85.50000 +0.00	86.75	85.50	85.50	1,000
01 Sep 17	85.50000 +0.00	86.75	85.50	85.50	1,152
31 Aug 17	85.50000 +0.50	87.00	84.56	85.00	14,436
30 Aug 17	85.00000 +2.00	86.60	83.20	83.20	42,712
29 Aug 17	83.00000 +0.00	83.29	82.00	83.00	18,862
25 Aug 17	83.00000 -2.50	84.00	82.25	84.00	66,587
24 Aug 17	85.50000 +0.00	86.20	85.50	85.50	1,000
23 Aug 17	85.50000 +0.00	86.25	85.50	85.50	114
22 Aug 17	85.50000 -1.50	86.00	85.00	86.00	4,800
21 Aug 17	87.00000 -2.50	90.00	85.33	89.50	34,907
18 Aug 17	89.50000 +0.00	89.50	87.00	89.50	30,000
17 Aug 17	89.50000 +1.50	90.50	88.70	88.70	124,700
16 Aug 17	88.00000 +0.00	88.50	87.00	88.00	7,828
15 Aug 17	88.00000 +4.50	88.40	85.00	85.50	45,724
14 Aug 17	83.50000 +5.50	83.50	77.00	78.00	163,917
11 Aug 17	78.00000 +0.00	78.00	76.20	78.00	11,667
10 Aug 17	78.00000 +0.00	78.49	76.00	78.00	11,000
09 Aug 17	78.00000 +0.00	78.00	76.10	78.00	828
08 Aug 17	78.00000 +0.00	78.49	76.00	78.00	15,951
07 Aug 17	78.00000 +0.00	79.20	78.00	78.00	9,962
04 Aug 17	78.00000 -0.50	79.22	77.00	78.50	9,794
03 Aug 17	78.50000 -0.50	80.00	77.10	79.00	16,160
02 Aug 17	79.00000 -1.50	81.00	77.00	80.50	101,702
01 Aug 17	80.50000 +0.00	81.00	80.50	80.50	25,600
31 Jul 17	80.50000 -1.50	81.48	80.00	81.48	62,209
28 Jul 17	82.00000 +0.00	82.00	81.00	82.00	12,000
27 Jul 17	82.00000 +0.00	82.00	81.00	82.00	17,442
26 Jul 17	82.00000 -0.50	82.44	78.33	82.44	109,464
25 Jul 17	82.50000 -1.50	83.00	81.10	83.00	20,817
24 Jul 17	84.00000 +0.00	84.21	83.00	84.00	13,534
21 Jul 17	84.00000 -2.00	86.50	83.00	86.00	33,022
20 Jul 17	86.00000 +0.00	86.40	85.00	86.00	3,500
19 Jul 17	86.00000 -0.50	86.00	85.00	86.00	974
18 Jul 17	86.50000 +0.00	86.50	85.00	86.50	473
17 Jul 17	86.50000 -1.00	86.95	85.00	86.95	35,475
14 Jul 17	87.50000 +0.00	89.00	86.10	87.50	9,638
13 Jul 17	87.50000 -0.50	88.00	85.25	88.00	23,429
12 Jul 17	88.00000 -1.00	90.00	87.00	89.00	48,038
11 Jul 17	89.00000 -3.00	92.50	89.00	92.00	25,572
10 Jul 17	92.00000 +0.00	92.75	92.00	92.75	33,430
07 Jul 17	92.00000 +0.00	92.00	92.00	92.00	0
06 Jul 17	92.00000 +0.00	92.75	92.00	92.00	50
05 Jul 17	92.00000 -0.50	92.90	91.00	92.50	20,604
04 Jul 17	92.50000 +0.00	92.50	92.50	92.50	0
03 Jul 17	92.50000 -1.00	92.50	90.00	92.50	18,452
30 Jun 17	93.50000 +0.50	94.25	93.50	93.50	1,820
29 Jun 17	93.00000 -2.00	94.25	92.00	94.25	119,391
28 Jun 17	95.00000 +0.00	95.60	93.60	95.00	15,087
27 Jun 17	95.00000 +0.00	95.00	94.25	95.00	27,094
26 Jun 17	95.00000 +0.00	95.00	95.00	95.00	0
23 Jun 17	95.00000 +0.00	95.75	95.00	95.00	5,102
22 Jun 17	95.00000 +0.00	95.00	94.47	95.00	10,000
21 Jun 17	95.00000 +0.00	97.00	94.30	95.00	26,106
20 Jun 17	95.00000 +0.00	95.00	94.10	95.00	33,224
19 Jun 17	95.00000 +2.50	96.08	91.75	92.50	62,347
16 Jun 17	92.50000 +0.00	92.50	92.50	92.50	0
15 Jun 17	92.50000 +0.00	92.50	91.00	92.50	8,000
14 Jun 17	92.50000 -1.00	93.50	92.50	93.00	100
13 Jun 17	93.50000 -0.50	93.50	93.50	93.50	0
12 Jun 17	94.00000 +0.00	94.00	93.00	94.00	21,213
09 Jun 17	94.00000 -0.50	94.86	93.00	94.50	55,013
08 Jun 17	94.50000 +0.00	95.10	94.32	94.50	29,904
07 Jun 17	94.50000 +0.00	95.10	93.88	94.50	29,546
06 Jun 17	94.50000 -0.50	94.50	94.00	94.50	71,000
05 Jun 17	95.00000 +0.00	95.25	94.00	95.00	66,908
02 Jun 17	95.00000 -1.50	95.30	94.10	95.30	141,255
01 Jun 17	96.50000 +0.50	96.50	94.30	96.00	34,663
31 May 17	96.00000 +0.00	96.00	94.50	96.00	1,754
30 May 17	96.00000 +0.00	96.00	94.50	96.00	6,898
26 May 17	96.00000 -0.50	96.00	94.15	96.00	70,066
25 May 17	96.50000 +0.00	98.50	95.30	96.50	31,012
24 May 17	96.50000 +0.00	98.70	95.30	96.50	8,250
23 May 17	96.50000 +0.00	99.00	95.32	96.50	299
22 May 17	96.50000 +0.50	98.00	95.10	96.00	35,990
19 May 17	96.00000 +2.50	96.00	95.00	95.00	137,200
18 May 17	93.50000 -2.00	96.90	92.00	95.50	113,533
17 May 17	95.50000 +4.00	97.00	92.00	92.00	594,813
16 May 17	91.50000 +0.00	91.75	90.50	91.50	186,750
15 May 17	91.50000 +0.00	92.62	89.50	91.50	306,509
12 May 17	91.50000 +1.50	93.00	90.00	90.00	38,726
11 May 17	90.00000 +0.50	91.00	90.00	90.00	17,500
10 May 17	89.50000 +0.00	90.75	88.80	89.50	14,766
09 May 17	89.50000 -2.50	91.00	89.50	91.00	25,514
08 May 17	92.00000 -1.00	93.50	91.00	93.00	40,232
05 May 17	93.00000 -0.50	94.63	92.00	93.50	13,080
04 May 17	93.50000 +0.00	93.50	92.00	93.50	1
03 May 17	93.50000 +2.00	94.10	91.00	94.00	37,947
02 May 17	91.50000 +0.00	91.50	90.00	91.50	1,223
28 Apr 17	91.50000 -1.00	93.65	90.00	92.50	19,318
27 Apr 17	92.50000 +0.00	92.50	92.50	92.50	0
26 Apr 17	92.50000 +0.00	93.75	90.63	92.50	7,503
25 Apr 17	92.50000 +0.50	93.50	90.63	92.00	17,303
24 Apr 17	92.00000 -1.00	93.75	90.00	93.00	21,918
21 Apr 17	93.00000 +0.00	93.75	91.25	93.00	4,808
20 Apr 17	93.00000 +0.00	93.90	91.25	93.00	12,588
19 Apr 17	93.00000 +1.50	95.00	91.50	93.50	107,180
18 Apr 17	91.50000 +0.00	92.82	90.00	91.50	27,054
13 Apr 17	91.50000 +2.50	92.00	90.00	90.00	64,444
12 Apr 17	89.00000 +0.00	89.65	88.40	89.00	31,139
11 Apr 17	89.00000 +0.00	90.00	88.40	89.00	55,902
10 Apr 17	89.00000 +3.50	90.75	84.00	85.50	147,999
07 Apr 17	85.50000 +0.00	86.75	84.00	85.50	12,292
06 Apr 17	85.50000 +0.00	86.86	84.00	85.50	44,523
05 Apr 17	85.50000 +0.00	86.00	84.00	85.50	24,382
04 Apr 17	85.50000 -0.50	85.50	84.00	85.50	26,445
03 Apr 17	86.00000 +0.00	87.00	84.00	86.00	965,000
31 Mar 17	86.00000 +1.00	86.58	86.00	86.00	107,000
30 Mar 17	85.00000 +0.00	86.50	83.50	85.00	21,547
29 Mar 17	85.00000 +0.00	86.00	85.00	85.00	15,040
28 Mar 17	85.00000 +0.00	86.00	83.00	85.00	632,400
27 Mar 17	85.00000 +0.00	85.00	84.50	85.00	7,526
24 Mar 17	85.00000 +0.00	86.90	84.40	85.00	8,062
23 Mar 17	85.00000 +0.00	87.00	85.00	85.00	31,269
22 Mar 17	85.00000 -3.00	89.00	85.00	88.00	68,548
21 Mar 17	88.00000 -1.00	88.40	87.00	88.40	55,818
20 Mar 17	89.00000 +0.00	89.00	88.15	89.00	51,894
17 Mar 17	89.00000 -0.50	90.00	87.80	88.50	13,314
16 Mar 17	89.50000 +2.50	90.00	87.40	87.40	284,000
15 Mar 17	87.00000 +0.00	87.75	87.00	87.00	2,835
14 Mar 17	87.00000 +0.50	87.38	86.33	86.50	11,334
13 Mar 17	86.50000 -1.00	91.50	86.00	90.00	445,191
10 Mar 17	87.50000 +5.50	88.00	85.00	85.00	982,896
09 Mar 17	82.00000 -1.50	83.30	80.00	83.30	52,532
08 Mar 17	83.50000 -1.00	86.00	83.00	84.50	62,800
07 Mar 17	84.50000 +4.00	85.88	80.80	80.80	121,723
06 Mar 17	80.50000 +1.50	82.00	78.25	79.00	186,876
03 Mar 17	79.00000 +0.00	79.60	77.00	79.00	138,195
02 Mar 17	79.00000 +0.00	80.00	78.08	79.00	45,457
01 Mar 17	79.00000 +2.50	79.75	76.00	77.00	99,855
28 Feb 17	76.50000 -3.00	79.00	76.25	79.00	81,287
27 Feb 17	79.50000 -1.00	80.00	78.67	80.00	51,091
24 Feb 17	80.50000 -0.50	80.85	80.00	80.85	30,700
23 Feb 17	81.00000 -2.00	83.40	80.25	83.00	56,176
22 Feb 17	83.00000 -4.00	86.30	82.00	86.30	261,916
21 Feb 17	87.00000 +0.00	87.72	87.00	87.00	7,000
20 Feb 17	87.00000 -1.00	87.00	86.50	87.00	15,000
17 Feb 17	88.00000 +1.00	88.00	87.00	87.00	41,035
16 Feb 17	87.00000 -1.50	87.75	86.75	87.75	13,078
15 Feb 17	88.50000 -0.50	88.80	87.14	88.50	9,905
14 Feb 17	89.00000 -1.00	91.00	88.25	90.00	36,818
13 Feb 17	90.00000 +0.00	91.50	89.00	90.00	103,723
10 Feb 17	90.00000 +0.00	93.50	89.61	90.00	61,564
09 Feb 17	90.00000 -0.50	90.00	89.61	90.00	5,590
08 Feb 17	90.50000 +0.50	91.50	88.50	90.00	14,048
07 Feb 17	90.00000 +1.50	92.00	88.30	88.50	132,396
06 Feb 17	88.50000 +3.00	90.00	87.00	87.00	75,939
03 Feb 17	85.50000 +0.50	87.00	85.50	85.50	26,250
02 Feb 17	85.00000 -3.50	89.63	84.75	88.50	73,465
01 Feb 17	88.50000 +4.00	89.99	84.69	84.69	101,250
31 Jan 17	84.50000 +0.00	84.50	83.60	84.50	12,318
30 Jan 17	84.50000 +0.00	84.69	83.11	84.50	18,632
27 Jan 17	84.50000 +0.50	86.00	83.33	84.00	48,713
26 Jan 17	84.00000 -4.00	85.11	83.33	85.11	40,254
25 Jan 17	88.00000 +2.50	90.90	85.93	85.93	86,705
24 Jan 17	85.50000 +0.00	85.95	84.50	85.50	16,959
23 Jan 17	85.50000 +0.00	86.00	84.50	85.50	2,254
20 Jan 17	85.50000 +0.00	85.50	84.50	85.50	12,744
19 Jan 17	85.50000 +0.00	86.70	83.75	86.50	115,705
18 Jan 17	85.50000 +4.00	89.00	83.00	85.00	95,544
17 Jan 17	81.50000 +1.50	82.00	79.01	80.00	96,610
16 Jan 17	80.00000 +2.00	81.00	78.01	78.01	41,403
13 Jan 17	78.00000 -0.50	78.01	77.63	78.01	8,319
12 Jan 17	78.50000 +0.00	78.50	77.38	78.50	12,417
11 Jan 17	78.50000 -3.50	81.00	77.50	81.00	59,342
10 Jan 17	82.00000 +0.00	82.00	81.00	82.00	7,700
09 Jan 17	82.00000 +3.50	83.00	78.01	78.50	168,223
06 Jan 17	78.50000 +1.50	80.00	76.25	77.00	98,634
05 Jan 17	77.00000 +3.50	77.50	74.80	74.80	34,876
04 Jan 17	73.50000 -0.50	74.00	73.00	74.00	80,905
03 Jan 17	74.00000 -2.50	75.38	74.00	75.38	41,267
30 Dec 16	76.50000 +2.50	77.00	75.00	75.00	9,290
29 Dec 16	74.00000 +1.00	75.00	73.40	73.40	18,500
28 Dec 16	73.00000 +0.00	73.00	73.00	73.00	0
23 Dec 16	73.00000 +0.00	74.45	71.80	73.00	10,213
22 Dec 16	73.00000 +0.00	74.50	71.67	73.00	5,856
21 Dec 16	73.00000 +0.00	73.00	71.67	73.00	1,248
20 Dec 16	73.00000 +0.00	73.00	73.00	73.00	0
19 Dec 16	73.00000 +0.00	73.00	71.67	73.00	2,757
16 Dec 16	73.00000 -1.00	74.00	71.55	74.00	76,700
15 Dec 16	74.00000 +0.00	74.00	73.00	74.00	35,000
14 Dec 16	74.00000 +0.00	74.00	73.05	74.00	7,389
13 Dec 16	74.00000 +0.00	74.00	73.30	74.00	5,000
12 Dec 16	74.00000 +0.00	74.00	74.00	74.00	0
09 Dec 16	74.00000 +0.00	74.00	73.25	74.00	30,404
08 Dec 16	74.00000 +0.00	74.75	73.25	74.00	16,922
07 Dec 16	74.00000 -1.50	74.10	74.00	74.10	5,250
06 Dec 16	75.50000 -1.00	75.50	74.00	75.50	15,000
05 Dec 16	76.50000 +0.00	76.50	75.38	76.50	500
02 Dec 16	76.50000 -0.50	76.50	76.00	76.50	27,787
01 Dec 16	77.00000 -2.00	78.00	74.50	78.00	48,227
30 Nov 16	79.00000 +5.00	83.92	75.50	75.50	170,974
29 Nov 16	74.00000 +0.50	74.99	72.50	73.50	33,018
28 Nov 16	73.50000 +0.50	73.50	72.20	73.50	25,342
25 Nov 16	73.00000 -0.50	76.00	72.54	74.00	34,764
24 Nov 16	73.50000 +2.00	75.00	72.20	72.20	15,500
23 Nov 16	71.50000 -2.00	75.38	70.00	73.50	35,893
22 Nov 16	73.50000 +6.00	73.50	66.75	67.50	66,330
21 Nov 16	67.50000 +0.00	67.50	67.50	67.50	0
18 Nov 16	67.50000 +0.00	69.50	66.52	67.50	33,150
17 Nov 16	67.50000 +2.50	67.50	65.10	65.50	14,566
16 Nov 16	65.00000 +3.50	65.00	61.88	61.88	88,098
15 Nov 16	61.50000 +0.00	61.50	61.13	61.50	5,349
14 Nov 16	61.50000 +0.00	63.00	61.00	61.50	82,580
11 Nov 16	61.50000 +0.00	61.72	61.50	61.50	2,400
10 Nov 16	61.50000 +0.50	61.50	60.00	61.00	680
09 Nov 16	61.00000 -1.00	61.00	61.00	61.00	0
08 Nov 16	62.00000 +0.00	62.45	61.00	62.00	7,786
07 Nov 16	62.00000 +0.00	62.00	61.10	62.00	3,562
04 Nov 16	62.00000 +0.00	62.00	61.10	62.00	3,225
03 Nov 16	62.00000 +0.00	62.00	62.00	62.00	0
02 Nov 16	62.00000 -1.00	62.00	60.00	62.00	68,500
01 Nov 16	63.00000 +0.00	63.00	63.00	63.00	0
31 Oct 16	63.00000 +0.00	63.45	62.25	63.00	5,223
28 Oct 16	63.00000 +0.00	63.00	62.00	63.00	2,666
27 Oct 16	63.00000 +0.00	63.00	63.00	63.00	0
26 Oct 16	63.00000 +0.00	63.00	63.00	63.00	0
25 Oct 16	63.00000 +0.00	63.00	63.00	63.00	0
24 Oct 16	63.00000 -1.00	64.75	63.00	64.00	21,560
21 Oct 16	64.00000 -2.50	66.50	63.00	66.50	31,888
20 Oct 16	66.50000 +0.00	67.50	66.50	66.50	792
19 Oct 16	66.50000 -0.50	66.50	65.00	66.50	1,920
18 Oct 16	67.00000 -0.50	67.00	67.00	67.00	0
17 Oct 16	67.50000 +0.00	67.50	65.00	67.50	9,250
14 Oct 16	67.50000 +0.00	67.50	65.00	67.50	1,073
13 Oct 16	67.50000 +0.00	68.63	67.50	67.50	4,276
12 Oct 16	67.50000 +1.00	67.63	65.63	66.50	40,714
11 Oct 16	66.50000 +0.00	67.50	66.50	66.50	5,000
10 Oct 16	66.50000 -1.00	67.25	65.00	67.25	27,156
07 Oct 16	67.50000 +1.00	67.63	65.03	66.50	4,969
06 Oct 16	66.50000 +0.00	66.50	65.00	66.50	6,223
05 Oct 16	66.50000 -1.00	67.63	65.00	67.50	34,864
04 Oct 16	67.50000 +0.00	69.00	65.70	67.50	89,023
03 Oct 16	67.50000 -0.50	68.85	65.63	68.00	26,220
30 Sep 16	68.00000 +1.00	69.00	65.00	66.50	73,628
29 Sep 16	67.00000 +4.00	69.00	64.00	64.00	169,084
28 Sep 16	63.00000 +0.50	63.50	61.60	62.50	2,015
27 Sep 16	62.50000 +1.00	64.56	62.50	62.50	15,544
26 Sep 16	61.50000 -1.50	62.63	60.00	62.63	23,040
23 Sep 16	63.00000 -1.50	65.25	61.50	64.50	26,450
22 Sep 16	64.50000 -1.00	64.50	63.00	64.50	12,556
21 Sep 16	65.50000 +0.00	65.50	65.50	65.50	0
20 Sep 16	65.50000 -1.00	65.50	65.00	65.50	8,000
19 Sep 16	66.50000 -2.50	71.00	65.38	69.50	77,500
16 Sep 16	69.00000 +3.50	70.50	66.25	66.25	89,141
15 Sep 16	65.50000 +0.00	66.50	64.50	65.50	36,140
14 Sep 16	65.50000 +5.50	66.20	60.00	60.00	135,742
13 Sep 16	60.00000 +0.00	60.00	58.75	60.00	1,113
12 Sep 16	60.00000 -1.00	60.25	58.75	60.25	51,890
09 Sep 16	61.00000 +0.50	61.20	58.50	60.50	46,690
08 Sep 16	60.50000 +2.50	61.63	56.50	58.00	38,927
07 Sep 16	58.00000 +0.00	58.75	56.50	58.00	14,431
06 Sep 16	58.00000 +0.00	58.00	56.50	58.00	7,500
05 Sep 16	58.00000 +0.50	59.00	55.60	57.50	24,335
02 Sep 16	57.50000 +1.00	59.00	55.60	56.50	9,224
01 Sep 16	56.50000 +0.00	56.50	55.38	56.50	2,320
31 Aug 16	56.50000 +1.50	57.50	55.03	56.00	38,174
30 Aug 16	55.00000 +1.00	56.00	53.03	54.00	30,303
26 Aug 16	54.00000 +0.50	55.00	54.00	54.00	53,500
25 Aug 16	53.50000 +0.00	54.40	53.50	53.50	32,720
24 Aug 16	53.50000 +0.50	53.50	52.40	53.00	1,000
23 Aug 16	53.00000 -1.50	55.50	51.80	54.50	44,212
22 Aug 16	54.50000 -1.50	55.50	53.38	55.50	23,840
19 Aug 16	56.00000 +0.00	56.70	56.00	56.00	3,812
18 Aug 16	56.00000 -0.50	56.70	55.00	56.50	43,500
17 Aug 16	56.50000 +0.00	56.50	56.00	56.50	16,000
16 Aug 16	56.50000 -5.50	60.50	55.43	60.50	183,805
15 Aug 16	62.00000 -1.00	62.25	55.00	59.50	2,048,303
12 Aug 16	63.00000 +0.00	64.00	61.60	63.00	2,537
11 Aug 16	63.00000 +0.00	63.00	62.00	63.00	15,000
10 Aug 16	63.00000 +0.00	63.00	62.00	63.00	11,000
09 Aug 16	63.00000 +0.00	64.00	62.00	63.00	12,035
08 Aug 16	63.00000 +0.00	63.00	63.00	63.00	0
05 Aug 16	63.00000 +2.00	63.00	61.80	61.80	27,877
04 Aug 16	61.00000 +2.00	62.00	58.25	59.00	88,000
03 Aug 16	59.00000 -1.00	61.00	58.00	60.00	13,893
02 Aug 16	60.00000 -3.50	62.05	56.60	62.05	89,987
01 Aug 16	63.50000 -3.50	65.80	62.00	65.80	49,196
29 Jul 16	67.00000 +0.00	68.00	67.00	67.00	716
28 Jul 16	67.00000 -1.00	72.30	65.80	68.00	69,754
27 Jul 16	68.00000 +4.00	69.70	64.75	64.75	71,107
26 Jul 16	64.00000 +0.50	64.00	64.00	64.00	0
25 Jul 16	63.50000 +0.00	64.63	62.38	63.50	8,643
22 Jul 16	63.50000 -1.00	67.50	62.00	64.50	88,621
21 Jul 16	64.50000 +2.50	66.00	62.63	62.63	104,885
20 Jul 16	62.00000 +4.00	63.00	60.00	60.00	95,183
19 Jul 16	58.00000 +2.50	59.00	56.00	56.50	77,432
18 Jul 16	55.50000 +0.50	56.50	55.50	55.50	4,704
15 Jul 16	55.00000 +0.50	56.00	55.00	55.00	6,000
14 Jul 16	54.50000 +0.50	56.00	54.50	54.50	8,907
13 Jul 16	54.00000 +1.50	55.00	52.00	52.50	7,911,647
12 Jul 16	52.50000 +0.00	52.50	52.50	52.50	0
11 Jul 16	52.50000 +4.00	54.00	49.25	49.25	74,859
08 Jul 16	48.50000 +0.00	49.00	48.50	48.50	10,500
07 Jul 16	48.50000 +0.00	49.00	48.50	48.50	1,500
06 Jul 16	48.50000 +0.00	49.37	48.50	48.50	1,709
05 Jul 16	48.50000 -2.50	51.25	48.00	51.00	30,777
04 Jul 16	51.00000 +0.00	51.00	51.00	51.00	0
01 Jul 16	51.00000 -1.00	51.63	48.00	51.63	30,613
30 Jun 16	52.00000 +0.00	53.50	50.03	52.00	6,703
29 Jun 16	52.00000 +0.00	52.00	52.00	52.00	0
28 Jun 16	52.00000 +0.00	53.50	52.00	52.00	5,000
27 Jun 16	52.00000 -3.00	55.95	50.60	55.00	29,333
24 Jun 16	55.00000 -3.50	56.50	53.00	56.50	61,453
23 Jun 16	58.50000 -0.50	60.00	56.60	59.00	21,501
22 Jun 16	59.00000 +1.50	62.25	58.05	58.50	70,955
21 Jun 16	57.50000 +0.00	60.00	57.50	57.50	14,481
20 Jun 16	57.50000 +2.00	59.98	54.45	55.50	97,683
17 Jun 16	55.50000 +1.00	56.50	54.38	54.50	27,704
16 Jun 16	54.50000 +2.50	61.40	53.00	56.50	180,980
15 Jun 16	52.00000 +0.00	52.00	52.00	52.00	0
14 Jun 16	52.00000 +0.00	52.00	51.50	52.00	5,672
13 Jun 16	52.00000 +0.00	52.00	52.00	52.00	0
10 Jun 16	52.00000 -2.00	53.00	51.25	53.00	22,530
09 Jun 16	54.00000 +0.00	54.00	51.25	54.00	12,352
08 Jun 16	54.00000 -1.00	54.00	53.00	54.00	20,365
07 Jun 16	55.00000 +7.50	57.45	48.45	48.45	195,361
06 Jun 16	47.50000 -1.00	49.65	46.80	48.50	63,569
03 Jun 16	48.50000 +0.00	50.75	47.00	48.50	30,534
02 Jun 16	48.50000 -3.50	54.00	48.50	52.00	431,827
01 Jun 16	52.00000 +17.75	59.38	45.38	45.38	604,989
31 May 16	34.25000 -0.75	37.00	33.00	35.00	74,433
27 May 16	35.00000 +0.00	35.00	35.00	35.00	0
26 May 16	35.00000 +1.50	35.00	33.77	33.77	35,587
25 May 16	33.50000 +1.50	33.50	31.52	32.00	38,770
24 May 16	32.00000 +0.00	33.00	30.60	32.00	15,368
23 May 16	32.00000 +3.00	32.00	28.00	29.00	69,383
20 May 16	29.00000 +0.00	29.00	28.10	29.00	5,261
19 May 16	29.00000 -1.00	29.50	28.00	29.50	17,724
18 May 16	30.00000 +0.00	30.00	23.00	30.00	158,586
17 May 16	30.00000 +0.00	30.00	28.00	30.00	4,082
16 May 16	30.00000 +0.00	30.00	28.00	30.00	7,178
13 May 16	30.00000 +0.00	30.00	30.00	30.00	0
12 May 16	30.00000 +0.00	30.00	28.50	30.00	5,000
11 May 16	30.00000 -1.00	31.00	28.00	30.00	6,500
10 May 16	31.00000 -0.50	31.00	29.00	31.00	12,500
09 May 16	31.50000 -4.50	33.40	31.50	33.40	20,000
06 May 16	36.00000 +0.00	36.00	32.30	36.00	2,525
05 May 16	36.00000 +0.00	36.00	34.00	36.00	11,280
04 May 16	36.00000 +0.50	36.00	33.75	35.50	27,323
03 May 16	35.50000 +0.00	35.50	35.50	35.50	2,802
29 Apr 16	35.50000 +0.00	35.50	33.75	35.50	1,591
28 Apr 16	35.50000 +0.00	35.50	35.50	35.50	0
27 Apr 16	35.50000 +0.00	35.50	33.00	35.50	3,880
26 Apr 16	35.50000 +0.00	36.20	33.00	35.50	9,360
25 Apr 16	35.50000 +0.00	36.20	35.50	35.50	138
22 Apr 16	35.50000 +0.50	35.50	35.50	35.50	0
21 Apr 16	35.00000 +1.00	36.38	34.38	34.38	26,414
20 Apr 16	34.00000 +1.50	34.40	34.00	34.00	15,000
19 Apr 16	32.50000 +1.00	33.61	30.40	31.50	43,526
18 Apr 16	31.50000 +0.00	31.50	31.40	31.50	2,234
15 Apr 16	31.50000 +0.50	31.50	31.50	31.50	0
14 Apr 16	31.00000 +2.00	31.00	27.00	29.00	138,792
13 Apr 16	29.00000 -1.50	29.70	28.00	29.70	20,000
12 Apr 16	30.50000 +0.00	30.50	29.00	30.50	8,000
11 Apr 16	30.50000 +0.00	30.50	30.50	30.50	0
08 Apr 16	30.50000 +0.00	30.50	30.40	30.50	7,000
07 Apr 16	30.50000 +0.00	30.50	29.00	30.50	5,867
06 Apr 16	30.50000 +1.00	30.50	28.00	29.50	53,162
05 Apr 16	29.50000 +0.00	29.50	27.00	29.50	2,000
04 Apr 16	29.50000 -2.00	31.30	28.00	31.30	30,988
01 Apr 16	31.50000 +0.00	31.50	31.50	31.50	0
31 Mar 16	31.50000 +0.00	32.00	29.00	31.50	108,501
30 Mar 16	31.50000 +0.00	32.00	30.00	31.50	17,587
29 Mar 16	31.50000 +0.00	32.00	31.50	31.50	1,664
24 Mar 16	31.50000 +0.00	31.50	30.38	31.50	22,000
23 Mar 16	31.50000 -2.00	35.00	30.00	33.50	38,277
22 Mar 16	33.50000 +0.00	33.50	33.50	33.50	0
21 Mar 16	33.50000 +0.00	35.00	31.63	33.50	2,152
18 Mar 16	33.50000 +0.00	34.58	32.50	33.50	17,579
17 Mar 16	33.50000 +0.00	34.30	32.10	33.50	15,200
16 Mar 16	33.50000 +0.50	34.58	31.70	33.00	38,607
15 Mar 16	33.00000 -2.00	34.70	31.60	34.70	114,729
14 Mar 16	35.00000 -1.50	37.00	33.45	36.50	92,055
11 Mar 16	36.50000 -2.00	37.22	35.00	37.22	36,023
10 Mar 16	38.50000 -1.50	38.50	38.50	38.50	15,000
09 Mar 16	40.00000 +1.50	40.00	38.88	38.88	5,056
08 Mar 16	38.50000 -1.00	38.71	38.12	38.71	16,277
07 Mar 16	39.50000 -1.00	41.25	33.00	41.25	144,943
04 Mar 16	40.50000 +0.00	40.50	39.00	39.50	98,481
03 Mar 16	40.50000 +0.00	41.63	39.00	40.50	9,675
02 Mar 16	40.50000 +0.50	41.00	39.38	40.00	13,200
01 Mar 16	40.00000 +0.00	40.00	40.00	40.00	0
29 Feb 16	40.00000 +1.50	40.00	39.63	39.63	15,594
26 Feb 16	38.50000 +0.00	38.50	38.50	38.50	0
25 Feb 16	38.50000 +0.50	39.63	38.50	38.50	3,053
24 Feb 16	38.00000 -2.50	39.06	37.00	39.06	20,000
23 Feb 16	40.50000 +0.00	41.30	40.50	40.50	121
22 Feb 16	40.50000 +0.00	41.10	39.38	40.50	7,023
19 Feb 16	40.50000 +0.00	40.50	39.38	40.00	610
18 Feb 16	40.50000 +0.00	40.50	40.50	40.50	0
17 Feb 16	40.50000 +0.00	41.70	38.75	40.50	6,199
16 Feb 16	40.50000 +0.00	40.50	40.50	40.50	0
15 Feb 16	40.50000 -4.00	44.13	37.00	44.13	98,258
12 Feb 16	44.50000 +0.00	44.50	44.13	44.50	1,700
11 Feb 16	44.50000 +0.00	44.50	44.50	44.50	0
10 Feb 16	44.50000 +0.00	44.50	44.50	44.50	0
09 Feb 16	44.50000 +0.00	44.85	44.50	44.50	1,092
08 Feb 16	44.50000 +0.50	44.90	43.00	44.00	37,042
05 Feb 16	44.00000 +1.50	46.95	43.00	44.50	23,114
04 Feb 16	42.50000 +0.00	42.50	41.33	42.50	10,000
03 Feb 16	42.50000 +0.00	43.70	42.50	42.50	1,000
02 Feb 16	42.50000 +0.50	43.75	42.50	42.50	6,829
01 Feb 16	42.00000 +0.00	43.80	40.04	42.00	18,400
29 Jan 16	42.00000 +0.00	42.00	42.00	42.00	0
28 Jan 16	42.00000 +0.00	42.00	40.04	42.00	2,045
27 Jan 16	42.00000 +0.00	43.60	42.00	42.00	5,000
26 Jan 16	42.00000 -0.50	42.00	40.00	42.00	2,150
25 Jan 16	42.50000 +0.00	44.60	40.18	42.50	18,667
22 Jan 16	42.50000 -0.50	42.50	40.00	42.50	8,289
21 Jan 16	43.00000 -1.50	43.00	42.00	43.00	11,000
20 Jan 16	44.50000 +0.00	46.00	42.00	44.50	2,299
19 Jan 16	44.50000 -1.00	47.00	42.25	45.50	12,622
18 Jan 16	45.50000 +1.00	47.00	43.40	44.50	19,569
15 Jan 16	44.50000 +0.50	45.00	44.50	44.50	13,395
14 Jan 16	44.00000 +1.50	45.00	43.00	43.00	21,084
13 Jan 16	42.50000 +1.00	44.00	39.25	41.50	17,129
12 Jan 16	41.50000 +1.00	42.50	39.35	40.50	15,954
11 Jan 16	40.50000 +0.00	41.28	38.20	40.50	3,203
08 Jan 16	40.50000 +0.00	40.50	40.50	40.50	0
07 Jan 16	40.50000 +0.00	40.50	40.50	40.50	0
06 Jan 16	40.50000 +0.00	40.50	40.50	40.50	0
05 Jan 16	40.50000 +0.00	40.50	38.25	40.50	4,230
04 Jan 16	40.50000 +0.50	41.22	38.60	40.00	34,056
31 Dec 15	40.00000 +0.00	40.00	40.00	40.00	0
30 Dec 15	40.00000 +0.50	41.30	40.00	40.00	9,655
29 Dec 15	39.50000 +0.00	39.50	37.36	39.50	1,278
24 Dec 15	39.50000 +1.00	40.00	36.00	38.50	8,969
23 Dec 15	38.50000 -1.50	41.00	38.00	40.00	14,994
22 Dec 15	40.00000 -2.50	40.63	39.18	40.63	20,000
21 Dec 15	42.50000 +2.50	44.38	40.63	40.63	34,057
18 Dec 15	40.00000 +0.00	41.20	40.00	40.00	750
17 Dec 15	40.00000 +0.00	40.00	38.40	40.00	5,375
16 Dec 15	40.00000 +0.00	40.00	38.40	40.00	1,015
15 Dec 15	40.00000 -1.50	41.38	36.63	41.38	141,932
14 Dec 15	41.50000 +0.50	43.85	40.00	41.00	64,545
11 Dec 15	41.00000 -7.50	43.00	33.45	37.50	160,957
10 Dec 15	48.50000 +0.00	48.50	47.00	48.50	364
09 Dec 15	48.50000 +0.50	49.70	47.20	48.00	7,006
08 Dec 15	48.00000 +0.50	48.70	48.00	48.00	4,363
07 Dec 15	47.50000 -0.50	49.75	46.00	48.00	5,800
04 Dec 15	48.00000 +0.00	49.80	48.00	48.00	297
03 Dec 15	48.00000 +0.50	48.00	46.00	48.00	2,000
02 Dec 15	47.50000 +1.00	47.90	45.30	46.50	16,272
01 Dec 15	46.50000 +0.50	47.00	44.50	46.00	10,000
30 Nov 15	46.00000 -2.50	47.81	45.00	47.81	25,014
27 Nov 15	48.50000 +0.00	48.50	48.50	48.50	0
26 Nov 15	48.50000 +1.00	49.00	48.50	48.50	2,000
25 Nov 15	47.50000 +0.00	50.00	47.50	47.50	1,188
24 Nov 15	47.50000 +0.50	48.00	44.84	47.00	5,126
23 Nov 15	47.00000 +0.00	48.80	44.84	47.00	3,088
20 Nov 15	47.00000 +0.50	48.20	47.00	47.00	6,500
19 Nov 15	46.50000 +2.00	47.75	44.25	44.50	34,606
18 Nov 15	44.50000 -2.00	46.40	40.30	46.40	79,496
17 Nov 15	46.50000 -1.50	47.00	45.00	47.00	31,500
16 Nov 15	48.00000 -2.00	49.00	45.00	49.00	56,000
13 Nov 15	50.00000 -2.00	50.00	47.00	50.00	10,000
12 Nov 15	52.00000 -2.50	52.30	50.00	52.30	30,624
11 Nov 15	54.50000 +0.00	54.50	54.50	54.50	0
10 Nov 15	54.50000 +0.00	54.50	54.50	54.50	0
09 Nov 15	54.50000 +0.00	54.50	54.50	54.50	0
06 Nov 15	54.50000 +0.00	54.50	52.00	54.50	7,500
05 Nov 15	54.50000 +0.50	55.40	54.50	54.50	8,267
04 Nov 15	54.00000 +0.50	54.00	54.00	54.00	3,700
03 Nov 15	53.50000 +0.00	56.13	47.90	53.50	49,793
02 Nov 15	53.50000 -1.00	53.50	52.00	53.50	4,950
30 Oct 15	54.50000 -4.50	58.00	52.25	58.00	45,748
29 Oct 15	59.00000 +0.00	59.75	58.00	59.00	18,736
28 Oct 15	59.00000 +0.00	59.70	58.05	59.00	21,382
27 Oct 15	59.00000 +0.00	59.00	58.20	59.00	500
26 Oct 15	59.00000 +0.00	59.96	58.20	59.00	1,733
23 Oct 15	59.00000 +0.00	60.00	58.17	59.00	29,693
22 Oct 15	59.00000 +0.00	59.00	58.20	59.00	1,891
21 Oct 15	59.00000 +0.00	59.00	59.00	59.00	0
20 Oct 15	59.00000 +0.50	59.50	55.00	58.50	38,446
19 Oct 15	58.50000 +0.00	58.50	58.14	58.50	15,000
16 Oct 15	58.50000 +0.00	58.50	58.00	58.50	11,930
15 Oct 15	58.50000 +0.00	59.90	57.90	58.00	11,600
14 Oct 15	58.50000 -0.50	60.00	57.90	59.00	29,749
13 Oct 15	59.00000 +1.00	61.00	57.46	58.00	5,658
12 Oct 15	58.00000 +5.00	62.00	53.80	53.80	86,185
09 Oct 15	53.00000 +4.00	53.50	50.00	50.00	23,384
08 Oct 15	49.00000 +3.00	49.85	47.51	47.51	41,231
07 Oct 15	46.00000 -2.50	47.70	45.15	47.70	92,239
06 Oct 15	48.50000 -0.50	49.45	48.00	49.00	27,534
05 Oct 15	49.00000 -0.50	49.90	48.00	49.50	56,373
02 Oct 15	49.50000 +0.00	49.73	49.13	49.50	4,850
01 Oct 15	49.50000 +0.00	49.83	49.13	49.50	22,001
30 Sep 15	49.50000 -3.50	51.70	48.00	51.70	318,349
29 Sep 15	53.00000 -7.00	58.84	50.00	58.84	91,934
28 Sep 15	60.00000 -17.50	67.00	57.50	67.00	111,522
25 Sep 15	77.50000 +2.50	78.00	74.00	75.00	54,760
24 Sep 15	75.00000 +0.50	75.00	73.00	74.50	6,677
23 Sep 15	74.50000 +0.50	74.50	73.00	74.00	8,711
22 Sep 15	74.00000 +0.00	74.00	72.00	74.00	6,148
21 Sep 15	74.00000 -1.00	74.90	72.00	74.90	22,985
18 Sep 15	75.00000 +4.50	75.00	70.20	70.50	89,029
17 Sep 15	70.50000 +1.50	70.50	69.80	69.80	39,000
16 Sep 15	69.00000 +0.00	69.80	67.00	69.00	11,587
15 Sep 15	69.00000 +0.00	69.00	67.00	69.00	11,000
14 Sep 15	69.00000 +0.00	69.00	69.00	69.00	0
11 Sep 15	69.00000 +0.00	69.80	69.00	69.00	1,400
10 Sep 15	69.00000 +0.00	69.00	69.00	69.00	0
09 Sep 15	69.00000 -0.50	71.00	68.00	69.50	31,084
08 Sep 15	69.50000 -1.00	69.50	67.00	69.50	2,890
07 Sep 15	70.50000 -0.50	71.35	69.00	71.00	15,110
04 Sep 15	71.00000 +0.00	71.00	71.00	71.00	0
03 Sep 15	71.00000 +0.00	71.00	71.00	71.00	0
02 Sep 15	71.00000 +0.00	71.00	71.00	71.00	0
01 Sep 15	71.00000 +0.00	72.00	69.40	71.00	1,474
28 Aug 15	71.00000 +4.50	71.00	68.00	68.00	22,000
27 Aug 15	66.50000 +0.00	68.00	65.10	66.50	21,193
26 Aug 15	66.50000 +0.00	67.20	65.00	66.50	7,066
25 Aug 15	66.50000 +0.00	67.20	65.00	66.50	6,496
24 Aug 15	66.50000 -0.50	67.20	65.00	67.00	8,659
21 Aug 15	67.00000 +0.00	67.90	66.10	67.00	18,800
20 Aug 15	67.00000 -1.50	69.00	64.20	68.50	64,465
19 Aug 15	68.50000 +0.00	69.90	68.50	68.50	15,076
18 Aug 15	68.50000 -1.00	69.00	63.50	69.00	105,961
17 Aug 15	69.50000 -1.00	69.50	69.00	69.50	688
14 Aug 15	70.50000 +0.00	70.50	69.00	70.50	6,208
13 Aug 15	70.50000 +0.50	71.20	67.00	70.00	50,791
12 Aug 15	70.00000 -0.50	70.00	69.00	70.00	3,301
11 Aug 15	70.50000 -0.50	71.86	69.00	71.00	12,770
10 Aug 15	71.00000 -1.00	71.00	69.95	71.00	6,527
07 Aug 15	72.00000 +0.50	73.72	70.00	71.50	29,974
06 Aug 15	71.50000 +0.00	71.50	71.50	71.50	0
05 Aug 15	71.50000 -0.50	73.50	71.00	72.00	12,720
04 Aug 15	72.00000 +0.00	73.72	70.32	72.00	4,407
03 Aug 15	72.00000 +1.00	73.80	70.32	71.00	31,759
31 Jul 15	71.00000 +0.00	71.00	71.00	71.00	0
30 Jul 15	71.00000 +0.00	71.70	70.00	71.00	20,567
29 Jul 15	71.00000 +0.00	71.00	71.00	71.00	0
28 Jul 15	71.00000 +0.00	71.00	71.00	71.00	0
27 Jul 15	71.00000 -1.00	73.00	68.96	72.00	32,773
24 Jul 15	72.00000 +0.00	72.00	72.00	72.00	0
23 Jul 15	72.00000 +0.50	73.98	70.46	71.50	24,201
22 Jul 15	71.50000 -0.50	71.50	71.00	71.50	1,500
21 Jul 15	72.00000 +0.00	72.00	72.00	72.00	0
20 Jul 15	72.00000 +0.00	73.56	72.00	72.00	6,344
17 Jul 15	72.00000 +0.00	73.00	70.40	72.00	2,000
16 Jul 15	72.00000 -0.50	72.00	70.00	72.00	17,277
15 Jul 15	72.50000 +0.00	73.20	70.00	72.50	9,192
14 Jul 15	72.50000 +0.00	72.50	71.00	72.50	8,500
13 Jul 15	72.50000 +0.00	73.20	71.00	72.50	3,700
10 Jul 15	72.50000 +0.00	72.50	72.50	72.50	0
09 Jul 15	72.50000 -0.50	72.50	72.10	72.50	3,840
08 Jul 15	73.00000 +0.00	73.20	72.00	73.00	18,052
07 Jul 15	73.00000 -0.50	73.00	72.00	73.00	3,008
06 Jul 15	73.50000 -1.00	73.50	72.00	73.50	15,000
03 Jul 15	74.50000 -0.50	74.50	73.00	74.50	12,741
02 Jul 15	75.00000 +1.00	75.00	75.00	75.00	0
01 Jul 15	74.00000 -1.50	75.20	74.00	75.20	5,675
30 Jun 15	75.50000 -0.50	75.50	75.20	75.50	16,500
29 Jun 15	76.00000 +0.00	76.00	75.00	76.00	2,000
26 Jun 15	76.00000 +0.50	77.00	75.00	75.50	38,500
25 Jun 15	75.50000 +0.00	75.50	75.05	75.50	8,054
24 Jun 15	75.50000 +3.50	76.50	73.80	73.80	32,615
23 Jun 15	72.00000 +2.00	73.80	71.30	71.30	13,251
22 Jun 15	70.00000 +2.00	71.30	68.88	68.88	10,825
19 Jun 15	68.00000 +1.50	68.30	67.40	67.40	13,437
18 Jun 15	66.50000 +1.00	67.20	63.25	65.50	20,709
17 Jun 15	65.50000 -7.00	73.20	64.00	72.50	167,300
16 Jun 15	72.50000 -1.50	73.70	70.00	73.70	25,275
15 Jun 15	74.00000 +0.00	74.00	73.70	74.00	1,076
12 Jun 15	74.00000 +0.50	75.00	72.00	73.50	14,775
11 Jun 15	73.50000 +0.50	73.70	73.50	73.50	3,500
10 Jun 15	73.00000 +1.50	73.00	70.00	71.50	51,572
09 Jun 15	71.50000 +0.00	71.50	70.00	71.50	0
08 Jun 15	71.50000 -0.50	71.88	71.00	71.88	0
05 Jun 15	72.00000 -1.00	73.97	71.00	73.00	48,764
04 Jun 15	73.00000 -4.00	76.97	71.00	76.97	43,201
03 Jun 15	77.00000 +1.00	77.00	75.80	76.00	24,353
02 Jun 15	76.00000 +0.00	76.00	76.00	76.00	0
01 Jun 15	76.00000 -0.50	76.00	75.00	76.00	5,750
29 May 15	76.50000 -0.50	76.50	76.00	76.50	9,535
28 May 15	77.00000 +0.00	77.00	76.00	77.00	797
27 May 15	77.00000 +0.00	77.00	76.90	77.00	2,000
26 May 15	77.00000 +0.00	77.00	76.00	77.00	6,164
22 May 15	77.00000 +0.00	77.00	76.96	77.00	1,039
21 May 15	77.00000 +0.00	77.00	75.00	77.00	32,725
20 May 15	77.00000 +0.00	77.00	76.00	77.00	1,208
19 May 15	77.00000 +0.00	78.50	76.00	77.00	30,944
18 May 15	77.00000 +3.00	79.20	75.25	75.25	55,723
15 May 15	74.00000 +3.00	75.00	71.00	71.50	47,231
14 May 15	71.00000 +1.00	72.00	68.88	70.00	30,825
13 May 15	70.00000 +0.00	71.50	68.50	70.00	9,076
12 May 15	70.00000 -1.00	71.75	68.30	71.00	17,302
11 May 15	71.00000 -3.00	73.00	70.00	73.00	33,627
08 May 15	74.00000 -0.50	74.05	72.00	74.05	6,014
07 May 15	74.50000 +0.00	74.50	73.00	74.50	29,649
06 May 15	74.50000 +0.00	74.50	74.05	74.50	2,364
05 May 15	74.50000 +0.00	74.50	73.00	74.50	9,233
01 May 15	74.50000 +0.00	74.50	74.50	74.50	800
30 Apr 15	74.50000 -2.50	75.35	73.00	75.35	21,607
29 Apr 15	77.00000 +0.00	77.00	74.00	77.00	12,550
28 Apr 15	77.00000 +0.50	77.40	75.00	77.00	22,652
27 Apr 15	76.50000 -0.50	76.50	75.50	76.50	10,646
24 Apr 15	77.00000 +0.00	77.00	75.60	77.00	17,244
23 Apr 15	77.00000 -2.00	78.80	77.00	78.80	18,340
22 Apr 15	79.00000 -1.00	79.00	78.00	79.00	8,061
21 Apr 15	80.00000 +0.00	80.00	80.00	80.00	0
20 Apr 15	80.00000 -1.50	80.38	80.00	80.38	5,266
17 Apr 15	81.50000 +0.00	81.79	81.50	81.50	22,211
16 Apr 15	81.50000 +0.00	81.80	80.38	81.50	19,337
15 Apr 15	81.50000 -5.00	86.00	80.25	86.00	36,901
14 Apr 15	86.50000 +6.00	87.38	80.33	82.00	79,141
13 Apr 15	80.50000 +2.50	80.50	78.00	78.00	56,288
10 Apr 15	78.00000 +1.50	78.90	76.00	76.50	16,375
09 Apr 15	76.50000 +1.50	76.97	73.00	75.00	37,569
08 Apr 15	75.00000 +0.00	75.00	73.10	75.00	2,164
07 Apr 15	75.00000 +2.50	75.00	70.00	72.50	36,630
02 Apr 15	72.50000 +1.00	72.50	70.00	71.50	85,701
01 Apr 15	71.50000 +0.00	71.50	70.93	71.50	5,178
31 Mar 15	71.50000 -1.00	71.50	70.03	71.50	12,893
30 Mar 15	72.50000 -3.00	75.00	70.00	75.00	50,114
27 Mar 15	75.50000 -0.50	77.00	75.00	76.00	24,712
26 Mar 15	76.00000 -2.50	78.00	75.00	78.00	107,250
25 Mar 15	78.50000 +0.00	78.80	77.00	78.50	10,506
24 Mar 15	78.50000 +0.00	78.93	77.00	78.50	13,316
23 Mar 15	78.50000 +0.00	79.37	77.00	78.50	27,044
20 Mar 15	78.50000 -0.50	79.00	77.10	79.00	46,398
19 Mar 15	79.00000 +0.00	79.00	78.00	79.00	15,241
18 Mar 15	79.00000 -5.00	83.75	76.00	83.75	228,333
17 Mar 15	84.00000 -14.00	103.70	81.00	101.50	293,810
16 Mar 15	98.00000 +0.00	102.00	95.00	99.00	41,869
13 Mar 15	98.00000 +3.00	98.00	94.50	95.00	19,152
12 Mar 15	95.00000 +0.00	97.00	94.50	95.00	4,054
11 Mar 15	95.00000 +0.00	95.00	94.50	95.00	2,400
10 Mar 15	95.00000 +0.00	97.00	93.32	95.00	26,268
09 Mar 15	95.00000 +1.00	95.00	93.00	94.00	18,942
06 Mar 15	94.00000 +1.50	95.00	93.00	93.00	16,143
05 Mar 15	92.50000 +1.00	95.00	90.00	91.00	43,462
04 Mar 15	91.50000 +5.00	95.00	89.10	89.10	53,717
03 Mar 15	86.50000 +1.00	88.80	86.50	86.50	17,140
02 Mar 15	85.50000 +0.00	86.00	85.50	85.50	3,581
27 Feb 15	85.50000 +0.00	86.00	84.50	85.50	8,552
26 Feb 15	85.50000 +0.00	87.00	85.50	85.50	774
25 Feb 15	85.50000 +0.00	85.50	85.50	85.50	1,000
24 Feb 15	85.50000 +0.00	85.50	85.50	85.50	0
23 Feb 15	85.50000 +0.00	87.00	85.50	85.50	2,166
20 Feb 15	85.50000 +0.50	87.00	85.50	85.50	13,756
19 Feb 15	85.00000 +0.00	86.00	84.00	85.00	15,439
18 Feb 15	85.00000 -2.00	85.00	84.00	85.00	4,640
17 Feb 15	87.00000 -1.00	87.00	87.00	87.00	7,070
16 Feb 15	88.00000 -0.50	88.00	87.00	88.00	3,651
13 Feb 15	88.50000 +0.00	88.50	88.50	88.50	0
12 Feb 15	88.50000 +0.50	88.50	87.00	88.00	10,174
11 Feb 15	88.00000 +0.00	89.00	87.65	88.00	12,257
10 Feb 15	88.00000 -0.50	89.70	87.00	88.50	10,732
09 Feb 15	88.50000 +0.00	88.50	88.50	88.50	3,422
06 Feb 15	88.50000 +0.00	88.50	88.50	88.50	0
05 Feb 15	88.50000 -3.00	91.63	88.06	91.50	22,712
04 Feb 15	91.50000 -1.00	91.50	91.00	91.50	13,274
03 Feb 15	92.50000 +4.00	95.00	92.00	92.00	58,529
02 Feb 15	88.50000 +2.50	90.00	85.30	86.00	30,755
30 Jan 15	86.00000 +0.00	88.00	84.50	86.00	17,668
29 Jan 15	86.00000 +0.00	86.44	86.00	86.00	2,313
28 Jan 15	86.00000 +0.50	88.00	86.00	86.00	26,388
27 Jan 15	85.50000 -1.00	87.00	84.70	86.50	13,301
26 Jan 15	86.50000 -0.50	88.00	85.40	87.00	13,181
23 Jan 15	87.00000 -0.50	89.98	86.20	87.50	6,741
22 Jan 15	87.50000 +4.00	90.97	87.00	87.00	86,583
21 Jan 15	83.50000 +0.00	83.50	81.40	83.50	9,950
20 Jan 15	83.50000 +1.50	83.50	80.00	82.00	19,264
19 Jan 15	82.00000 -2.00	84.00	79.50	84.00	62,270
16 Jan 15	84.00000 +0.00	84.00	82.60	84.00	22,000
15 Jan 15	84.00000 +0.00	84.00	82.60	84.00	2,577
14 Jan 15	84.00000 +0.00	84.00	82.60	84.00	3,986
13 Jan 15	84.00000 +0.00	84.00	82.60	84.00	12,508
12 Jan 15	84.00000 +0.00	84.00	84.00	84.00	25,000
09 Jan 15	84.00000 +0.00	85.95	82.60	84.00	14,800
08 Jan 15	84.00000 +0.00	84.00	82.60	84.00	1,000
07 Jan 15	84.00000 +0.00	84.00	82.00	84.00	40,000
06 Jan 15	84.00000 +0.00	84.00	82.60	84.00	1,018
05 Jan 15	84.00000 +0.00	85.96	82.60	84.00	7,148
02 Jan 15	84.00000 +0.00	84.00	84.00	84.00	0
31 Dec 14	84.00000 +0.00	84.00	82.00	84.00	6,203
30 Dec 14	84.00000 +0.00	84.00	82.08	84.00	2,450
29 Dec 14	84.00000 +0.00	84.00	84.00	84.00	0
24 Dec 14	84.00000 +0.00	84.00	82.08	84.00	398
23 Dec 14	84.00000 +0.00	86.00	82.00	84.00	19,106
22 Dec 14	84.00000 +0.00	84.00	82.00	84.00	3,000
19 Dec 14	84.00000 +0.00	84.00	82.00	84.00	6,370
18 Dec 14	84.00000 -0.50	87.00	82.00	84.50	5,428
17 Dec 14	84.50000 +0.00	84.50	84.50	84.50	10,000
16 Dec 14	84.50000 +0.00	87.00	82.07	84.50	1,133
15 Dec 14	84.50000 +0.00	84.50	82.00	84.50	12,155
12 Dec 14	84.50000 +0.00	87.00	84.50	84.50	2,059
11 Dec 14	84.50000 +0.00	86.33	82.00	84.50	9,000
10 Dec 14	84.50000 +0.00	86.00	84.50	84.50	168
09 Dec 14	84.50000 +0.00	85.00	82.00	84.50	5,378
08 Dec 14	84.50000 +0.00	84.75	84.50	84.50	1,991
05 Dec 14	84.50000 +0.00	84.50	82.00	84.50	580
04 Dec 14	84.50000 -1.50	86.75	82.00	86.00	36,638
03 Dec 14	86.00000 -0.50	87.00	85.00	86.50	7,642
02 Dec 14	86.50000 -0.50	87.01	85.00	87.00	4,320
01 Dec 14	87.00000 -3.50	89.00	87.00	89.00	18,642
28 Nov 14	90.50000 +0.00	90.50	89.00	90.50	2,000
27 Nov 14	90.50000 +0.00	90.50	89.00	90.50	380,320
26 Nov 14	90.50000 +0.00	90.50	89.00	90.50	4,037
25 Nov 14	90.50000 +0.00	90.50	89.00	90.50	13,606
24 Nov 14	90.50000 +0.00	90.74	89.00	90.50	26,335
21 Nov 14	90.50000 +0.00	90.50	89.00	90.50	4,400
20 Nov 14	90.50000 +0.00	90.50	89.00	90.50	20,300
19 Nov 14	90.50000 +0.00	90.50	89.00	90.50	3,567
18 Nov 14	90.50000 +0.00	90.74	89.00	90.50	14,877
17 Nov 14	90.50000 +0.00	90.50	89.00	90.50	30,000
14 Nov 14	90.50000 +0.00	90.50	89.15	90.50	32,808
13 Nov 14	90.50000 +0.00	90.50	89.20	90.50	7,063
12 Nov 14	90.50000 +0.00	91.00	89.20	90.50	6,591
11 Nov 14	90.50000 +0.00	90.50	89.15	90.50	3,222
10 Nov 14	90.50000 +0.00	91.00	89.00	91.00	5,331
07 Nov 14	90.50000 +0.00	90.50	89.00	90.50	5,939
06 Nov 14	90.50000 +0.00	90.50	89.00	90.50	18,054
05 Nov 14	90.50000 -0.50	91.80	89.00	91.00	8,855
04 Nov 14	91.00000 -2.00	93.00	90.00	93.00	108,050
03 Nov 14	93.00000 +5.50	93.00	88.35	89.00	149,221
31 Oct 14	87.50000 +0.00	87.50	87.50	87.50	0
30 Oct 14	87.50000 +1.50	87.50	85.50	86.00	85,000
29 Oct 14	86.00000 +0.00	87.00	85.50	86.00	3,158
28 Oct 14	86.00000 +0.00	87.00	86.00	86.00	7,037
27 Oct 14	86.00000 -1.50	86.50	85.50	86.50	13,762
24 Oct 14	87.50000 +3.50	90.00	85.50	85.50	5,870
23 Oct 14	84.00000 +3.50	85.00	84.00	84.00	24,179
22 Oct 14	80.50000 +0.00	80.50	79.50	80.50	9,475
21 Oct 14	80.50000 +0.00	83.00	80.00	80.50	14,326
20 Oct 14	80.50000 +0.00	80.50	80.50	80.50	0
17 Oct 14	80.50000 +0.00	83.00	79.20	80.50	11,195
16 Oct 14	80.50000 +0.00	83.00	78.00	80.50	22,502
15 Oct 14	80.50000 -1.50	81.00	80.00	81.00	38,361
14 Oct 14	82.00000 -0.50	83.00	79.00	82.50	64,154
13 Oct 14	82.50000 -2.00	83.47	81.00	83.47	9,040
10 Oct 14	84.50000 +0.00	84.50	83.00	84.50	88,113
09 Oct 14	84.50000 +0.00	84.50	83.00	84.50	36,106
08 Oct 14	84.50000 +0.00	84.50	83.00	84.50	54,925
07 Oct 14	84.50000 +0.50	84.50	82.30	84.00	23,646
06 Oct 14	84.00000 +0.00	84.47	82.30	84.00	2,264
03 Oct 14	84.00000 +0.00	84.47	83.00	84.00	1,038
02 Oct 14	84.00000 +0.50	84.96	84.00	84.00	5,874
01 Oct 14	83.50000 -1.00	83.50	82.00	83.50	2,000
30 Sep 14	84.50000 +0.00	84.50	84.50	84.50	0
29 Sep 14	84.50000 +0.00	85.47	82.00	84.50	47,254
26 Sep 14	84.50000 +0.50	85.70	82.00	84.00	7,326
25 Sep 14	84.00000 +0.00	84.00	82.00	84.00	3,207
24 Sep 14	84.00000 -1.50	87.00	82.00	85.50	89,761
23 Sep 14	85.50000 -3.50	89.00	84.00	89.00	41,459
22 Sep 14	89.00000 +0.00	91.00	87.00	89.00	12,870
19 Sep 14	89.00000 -0.50	89.00	88.00	89.00	4,920
18 Sep 14	89.50000 +0.50	90.00	87.08	89.00	33,573
17 Sep 14	89.00000 +4.00	90.00	88.00	88.00	15,418
16 Sep 14	85.00000 +0.00	85.00	84.00	85.00	19,000
15 Sep 14	85.00000 +0.00	85.00	84.00	85.00	11,367
12 Sep 14	85.00000 +0.00	85.00	84.00	85.00	714
11 Sep 14	85.00000 +0.00	85.00	84.00	85.00	5,402
10 Sep 14	85.00000 +0.00	85.00	84.00	85.00	10,000
09 Sep 14	85.00000 -2.00	85.00	84.00	85.00	19,682
08 Sep 14	87.00000 -6.00	90.00	85.75	90.00	235,020
05 Sep 14	93.00000 -0.50	94.40	91.00	93.50	42,635
04 Sep 14	93.50000 +8.00	97.80	89.00	89.00	152,957
03 Sep 14	85.50000 +1.00	87.00	85.00	85.00	19,828
02 Sep 14	84.50000 +0.00	85.00	84.50	84.50	3,150
01 Sep 14	84.50000 +0.00	85.40	82.25	84.50	11,871
29 Aug 14	84.50000 -1.00	87.00	80.00	85.50	19,897
28 Aug 14	85.50000 +0.00	87.95	83.00	85.50	9,497
27 Aug 14	85.50000 +0.50	87.00	85.50	85.50	5,732
26 Aug 14	85.00000 -1.00	87.00	85.00	86.00	7,588
22 Aug 14	86.00000 +1.50	86.10	85.00	85.00	11,078
21 Aug 14	84.50000 +1.00	86.00	81.00	83.50	26,357
20 Aug 14	83.50000 -2.50	86.00	81.40	86.00	29,291
19 Aug 14	86.00000 -0.50	86.00	85.00	86.00	2,168
18 Aug 14	86.50000 +0.00	86.50	86.50	86.50	0
15 Aug 14	86.50000 +0.00	87.00	86.50	86.50	226
14 Aug 14	86.50000 +0.00	87.00	85.00	86.50	7,170
13 Aug 14	86.50000 +0.00	86.50	86.50	86.50	0
12 Aug 14	86.50000 +0.00	86.50	85.00	86.50	12,239
11 Aug 14	86.50000 +0.00	86.97	85.00	86.50	5,706
08 Aug 14	86.50000 -0.50	87.97	85.00	87.00	14,391
07 Aug 14	87.00000 -0.50	87.97	85.00	87.50	5,532
06 Aug 14	87.50000 +0.00	90.00	85.00	87.50	9,593
05 Aug 14	87.50000 +0.00	87.50	86.00	87.50	10,863
04 Aug 14	87.50000 +0.00	87.50	86.00	87.50	4,000
01 Aug 14	87.50000 +0.00	90.00	86.00	87.50	7,324
31 Jul 14	87.50000 +0.00	89.98	87.50	87.50	1,100
30 Jul 14	87.50000 +0.00	87.50	87.50	87.50	0
29 Jul 14	87.50000 +0.00	90.00	85.00	87.50	44,541
28 Jul 14	87.50000 +1.00	89.00	85.00	86.50	85,375
25 Jul 14	86.50000 +1.00	88.00	84.50	85.50	35,348
24 Jul 14	85.50000 -2.00	87.50	84.00	87.50	36,605
23 Jul 14	87.50000 +0.00	89.75	85.50	87.50	11,446
22 Jul 14	87.50000 +0.00	87.50	87.50	87.50	0
21 Jul 14	87.50000 +0.50	87.50	85.00	87.00	3,259
18 Jul 14	87.00000 -1.00	87.00	85.50	87.00	9,000
17 Jul 14	88.00000 +0.00	88.00	87.96	88.00	26
16 Jul 14	88.00000 +0.00	88.00	88.00	88.00	0
15 Jul 14	88.00000 +1.00	88.00	85.50	87.00	15,673
14 Jul 14	87.00000 +0.00	89.00	85.50	87.00	5,850
11 Jul 14	87.00000 -4.00	89.75	85.00	89.75	21,645
10 Jul 14	91.00000 +0.00	91.00	89.20	91.00	5,468
09 Jul 14	91.00000 -0.50	93.00	89.00	91.50	13,895
08 Jul 14	91.50000 +0.00	93.00	90.05	91.50	3,333
07 Jul 14	91.50000 +0.00	94.00	90.00	91.50	16,831
04 Jul 14	91.50000 +0.00	91.50	90.75	91.50	2,272
03 Jul 14	91.50000 +0.00	93.00	91.50	91.50	257
02 Jul 14	91.50000 +0.50	93.00	90.75	91.00	1,050
01 Jul 14	91.00000 +4.50	92.00	88.00	88.00	21,919
30 Jun 14	86.50000 +1.00	88.00	86.50	86.50	5,222
27 Jun 14	85.50000 +0.00	87.00	85.28	85.50	1,645
26 Jun 14	85.50000 +3.00	87.00	81.00	82.50	52,888
25 Jun 14	82.50000 -5.00	85.00	80.00	85.00	36,577
24 Jun 14	87.50000 +0.00	90.00	85.00	87.50	26,421
23 Jun 14	87.50000 +0.00	90.00	85.00	87.50	1,759
20 Jun 14	87.50000 +0.00	90.00	85.00	87.50	26,529
19 Jun 14	87.50000 +0.00	87.50	87.50	87.50	0
18 Jun 14	87.50000 +0.00	89.50	85.00	87.50	12,575
17 Jun 14	87.50000 +0.00	88.50	85.00	87.50	12,025
16 Jun 14	87.50000 -2.50	90.00	87.00	90.00	18,271
13 Jun 14	90.00000 -0.50	91.00	89.00	90.50	12,480
12 Jun 14	90.50000 -0.50	92.00	90.00	91.00	2,273
11 Jun 14	91.00000 -1.00	93.00	90.00	92.00	20,838
10 Jun 14	92.00000 +0.50	94.00	92.00	92.00	10,630
09 Jun 14	91.50000 -1.00	95.00	90.00	92.50	14,247
06 Jun 14	92.50000 +0.00	95.00	90.00	92.50	32,028
05 Jun 14	92.50000 +0.00	95.00	92.50	92.50	7,596
04 Jun 14	92.50000 +0.00	95.00	92.50	92.50	2,842
03 Jun 14	92.50000 +1.50	93.00	89.63	91.00	9,434
02 Jun 14	91.00000 -2.50	95.00	89.55	93.50	24,802
30 May 14	93.50000 +4.00	95.00	89.55	89.55	35,160
29 May 14	89.50000 +4.00	91.15	87.00	87.00	46,826
28 May 14	85.50000 +2.00	86.00	81.00	83.50	11,015
27 May 14	83.50000 -3.50	85.97	81.00	85.97	45,207
23 May 14	87.00000 +0.00	89.00	85.00	87.00	9,440
22 May 14	87.00000 +0.00	87.00	87.00	87.00	0
21 May 14	87.00000 +0.00	88.92	85.00	87.00	6,914
20 May 14	87.00000 -1.50	89.00	85.04	88.50	28,733
19 May 14	88.50000 +0.00	89.25	88.50	88.50	15,593
16 May 14	88.50000 -3.00	92.40	87.00	91.50	34,374
15 May 14	91.50000 +0.00	93.00	90.00	91.50	14,818
14 May 14	91.50000 +0.00	92.70	90.23	91.50	15,918
13 May 14	91.50000 -4.00	95.68	91.50	95.50	55,435
12 May 14	95.50000 +0.00	96.57	94.00	95.50	50,123
09 May 14	95.50000 +0.00	96.90	94.00	95.50	34,208
08 May 14	95.50000 +0.50	96.38	94.00	96.00	23,847
07 May 14	95.00000 +1.00	99.25	93.00	94.00	129,462
06 May 14	94.00000 +7.00	104.25	92.00	100.50	289,305
02 May 14	87.00000 -4.00	88.25	87.00	88.25	21,000
01 May 14	91.00000 +2.50	91.00	84.80	88.50	74,832
30 Apr 14	88.50000 +9.50	90.00	77.00	79.00	121,585
29 Apr 14	79.00000 -1.00	80.65	77.00	80.00	16,984
28 Apr 14	80.00000 -1.50	82.00	78.00	81.50	156,025
25 Apr 14	81.50000 +0.00	81.86	80.00	81.50	50,500
24 Apr 14	81.50000 +0.00	81.95	80.01	81.50	33,364
23 Apr 14	81.50000 +0.50	83.00	80.00	81.50	70,267
22 Apr 14	81.00000 -3.00	82.80	80.00	82.80	44,671
17 Apr 14	84.00000 +0.00	84.00	84.00	84.00	3,027
16 Apr 14	84.00000 +0.50	84.25	82.02	83.50	11,178
15 Apr 14	83.50000 -0.50	84.50	82.02	84.00	11,157
14 Apr 14	84.00000 +0.50	84.68	82.00	83.50	5,573
11 Apr 14	83.50000 -2.50	85.90	82.00	85.90	37,695
10 Apr 14	86.00000 -1.50	87.50	85.00	87.50	38,803
09 Apr 14	87.50000 -0.50	87.80	85.00	87.00	20,226
08 Apr 14	88.00000 +0.50	89.20	86.00	87.50	14,503
07 Apr 14	87.50000 -3.50	91.00	83.00	91.00	175,412
04 Apr 14	91.00000 +0.00	91.20	89.00	91.00	10,149
03 Apr 14	91.00000 -2.50	93.75	90.00	93.50	53,090
02 Apr 14	93.50000 +0.00	95.52	93.05	94.00	51,653
01 Apr 14	93.50000 +0.00	95.00	93.50	93.50	20,334
31 Mar 14	93.50000 +2.00	95.00	91.75	91.75	59,896
28 Mar 14	91.50000 +0.00	91.75	91.50	91.50	3,600
27 Mar 14	91.50000 +0.00	93.00	91.50	91.50	31,491
26 Mar 14	91.50000 +0.00	93.00	91.50	91.50	11,000
25 Mar 14	91.50000 +0.00	95.00	91.10	91.50	33,383
24 Mar 14	91.50000 +1.00	94.00	89.30	90.50	28,376
21 Mar 14	90.50000 -1.50	93.00	89.25	92.00	23,591
20 Mar 14	92.00000 +0.50	93.00	91.25	91.50	8,154
19 Mar 14	91.50000 +0.00	93.00	91.00	91.50	35,276
18 Mar 14	91.50000 +5.50	92.00	85.84	86.00	71,656
17 Mar 14	86.00000 -3.00	88.00	84.00	88.00	78,465
14 Mar 14	89.00000 -4.50	94.50	88.00	93.50	83,483
13 Mar 14	93.50000 -1.00	95.00	92.00	94.50	46,587
12 Mar 14	94.50000 -2.00	100.00	93.00	96.50	90,834
11 Mar 14	96.50000 +3.00	98.00	93.89	93.89	122,526
10 Mar 14	93.50000 +0.50	97.60	87.00	94.50	339,912
07 Mar 14	93.00000 +0.00	93.70	91.00	93.00	11,737
06 Mar 14	93.00000 +0.00	94.28	91.00	93.00	3,957
05 Mar 14	93.00000 -1.50	94.00	91.00	94.00	43,330
04 Mar 14	94.50000 +0.00	95.00	94.50	94.50	3,807
03 Mar 14	94.50000 -1.50	97.25	94.00	96.00	32,887
28 Feb 14	96.00000 +0.00	97.25	96.00	96.00	2,000
27 Feb 14	96.00000 +0.50	97.25	94.30	95.50	18,322
26 Feb 14	95.50000 -2.50	97.25	94.30	97.25	42,057
25 Feb 14	98.00000 +1.00	100.00	97.00	97.00	51,638
24 Feb 14	97.00000 +3.00	98.00	93.00	94.00	26,364
21 Feb 14	94.00000 +1.50	96.00	92.00	92.50	35,865
20 Feb 14	92.50000 -2.50	94.00	91.55	94.00	47,065
19 Feb 14	95.00000 +0.50	96.90	93.80	94.50	10,657
18 Feb 14	94.50000 -1.00	98.00	93.25	95.50	31,344
17 Feb 14	95.50000 +6.50	98.00	88.80	89.00	66,443
14 Feb 14	89.00000 +3.00	89.00	85.25	86.00	67,772
13 Feb 14	86.00000 -2.50	89.00	85.00	88.50	78,559
12 Feb 14	88.50000 -10.50	98.04	87.00	98.04	116,854
11 Feb 14	99.00000 -1.50	101.25	97.00	100.50	48,606
10 Feb 14	100.50000 +1.00	101.75	97.00	99.50	74,099
07 Feb 14	99.50000 +4.50	101.00	94.13	95.00	196,402
06 Feb 14	95.00000 +1.00	97.00	93.50	95.00	158,050
05 Feb 14	94.00000 +2.50	96.00	91.11	91.50	135,108
04 Feb 14	91.50000 +1.00	93.00	85.55	90.50	166,121
03 Feb 14	90.50000 +4.00	93.00	84.00	86.50	560,019
31 Jan 14	86.50000 +9.00	89.50	77.44	77.50	723,538
30 Jan 14	77.50000 -1.00	78.00	77.00	78.00	105,148
29 Jan 14	78.50000 +0.00	78.50	77.00	78.50	171,828
28 Jan 14	78.50000 +4.00	80.00	73.00	74.50	163,365
27 Jan 14	74.50000 -0.50	74.50	73.00	74.50	22,604
24 Jan 14	75.00000 +0.00	75.40	73.00	75.00	17,407
23 Jan 14	75.00000 -1.50	75.45	73.00	75.45	35,125
22 Jan 14	76.50000 -0.50	76.50	75.00	76.50	2,912
21 Jan 14	77.00000 +0.00	77.50	75.00	77.00	8,345
20 Jan 14	77.00000 -1.50	78.50	77.00	78.50	35,702
17 Jan 14	78.50000 +0.00	78.80	77.00	78.50	13,935
16 Jan 14	78.50000 -2.00	82.00	78.50	80.50	78,254
15 Jan 14	80.50000 +3.50	82.50	78.50	78.50	70,156
14 Jan 14	77.00000 +0.00	77.00	77.00	77.00	0
13 Jan 14	77.00000 +0.00	77.00	75.80	77.00	1,500
10 Jan 14	77.00000 +0.00	77.00	75.75	77.00	4,543
09 Jan 14	77.00000 +1.00	78.06	75.75	76.00	15,520
08 Jan 14	76.00000 +0.00	77.90	75.60	76.00	11,608
07 Jan 14	76.00000 +0.00	76.00	76.00	76.00	0
06 Jan 14	76.00000 +0.00	78.00	75.50	76.00	3,165
03 Jan 14	76.00000 -3.50	78.97	74.00	78.97	92,281
02 Jan 14	79.50000 +0.00	79.50	77.50	79.50	2,565
31 Dec 13	79.50000 +0.00	79.50	78.00	79.50	5,000
30 Dec 13	79.50000 +1.00	79.50	78.00	78.50	25,757
27 Dec 13	78.50000 -0.50	79.50	77.00	79.00	15,254
24 Dec 13	79.00000 +0.00	79.60	79.00	79.00	1,500
23 Dec 13	79.00000 +3.50	80.00	76.00	76.00	58,138
20 Dec 13	75.50000 +0.00	75.50	74.00	75.50	200
19 Dec 13	75.50000 +0.00	75.50	75.50	75.50	0
18 Dec 13	75.50000 +0.50	76.00	74.00	75.00	3,528
17 Dec 13	75.00000 +0.00	76.00	75.00	75.00	15,000
16 Dec 13	75.00000 +0.50	75.25	75.00	75.00	4,000
13 Dec 13	74.50000 +0.00	76.00	73.15	74.50	20,526
12 Dec 13	74.50000 -3.00	76.00	74.00	76.00	26,236
11 Dec 13	77.50000 -0.50	78.00	75.00	78.00	14,466
10 Dec 13	78.00000 -0.50	79.00	76.25	78.50	18,861
09 Dec 13	78.50000 +0.50	79.15	78.45	78.45	28,000
06 Dec 13	78.00000 -2.00	78.50	77.00	78.50	40,063
05 Dec 13	80.00000 +0.00	80.00	78.00	80.00	28,000
04 Dec 13	80.00000 +0.00	80.40	78.10	80.00	7,600
03 Dec 13	80.00000 +0.00	80.00	78.00	80.00	1,341,522
02 Dec 13	80.00000 +0.00	81.00	80.00	80.00	5,002
29 Nov 13	80.00000 +0.00	80.00	78.47	80.00	6,198
28 Nov 13	80.00000 +0.00	80.00	80.00	80.00	0
27 Nov 13	80.00000 -0.50	82.00	78.00	80.50	22,941
26 Nov 13	80.50000 +0.00	82.50	78.15	80.50	25,124
25 Nov 13	80.50000 +0.00	80.50	80.50	80.50	0
22 Nov 13	80.50000 +0.00	82.50	79.00	80.50	10,144
21 Nov 13	80.50000 +0.00	80.50	79.25	80.50	10,000
20 Nov 13	80.50000 +0.50	83.00	80.50	80.50	26,333
19 Nov 13	80.00000 -1.00	80.00	80.00	80.00	0
18 Nov 13	81.00000 +2.00	81.00	77.00	79.00	20,336
15 Nov 13	79.00000 +1.00	80.00	78.00	78.00	20,240
14 Nov 13	78.00000 +4.00	79.00	74.35	74.35	52,122
13 Nov 13	74.00000 +0.00	74.00	73.05	74.00	3,826
12 Nov 13	74.00000 +0.00	75.00	73.50	74.00	16,301
11 Nov 13	74.00000 +0.00	74.00	73.05	74.00	7,329
08 Nov 13	74.00000 +0.00	74.00	73.05	74.00	6,551
07 Nov 13	74.00000 +0.00	74.00	73.05	74.00	40,295
06 Nov 13	74.00000 +0.00	74.00	73.00	74.00	9,907
05 Nov 13	74.00000 +0.00	74.00	73.00	74.00	52,724
04 Nov 13	74.00000 +0.00	74.00	73.10	74.00	30,681
01 Nov 13	74.00000 +0.00	74.00	73.00	74.00	27,054
31 Oct 13	74.00000 +0.00	74.00	73.00	74.00	15,235
30 Oct 13	74.00000 +0.00	74.00	73.00	74.00	25,970
29 Oct 13	74.00000 +0.50	74.00	73.00	73.50	79,786
28 Oct 13	73.50000 -0.50	74.00	71.50	74.00	58,345
25 Oct 13	74.00000 -0.50	74.35	72.00	74.35	34,127
24 Oct 13	74.50000 +0.00	74.50	73.00	74.50	16,600
23 Oct 13	74.50000 +0.00	74.95	73.00	74.50	41,191
22 Oct 13	74.50000 +1.50	76.60	72.00	73.00	202,415
21 Oct 13	73.00000 -3.50	76.45	71.00	76.45	120,330
18 Oct 13	76.50000 +0.00	77.00	75.00	76.50	154,063
17 Oct 13	76.50000 -4.00	79.20	74.00	79.20	130,675
16 Oct 13	80.50000 +0.00	80.50	78.00	80.50	31,864
15 Oct 13	80.50000 -0.50	80.92	79.00	80.92	19,250
14 Oct 13	81.00000 -0.50	81.50	80.00	81.50	9,233
11 Oct 13	81.50000 +0.00	81.50	81.02	81.50	6,125
10 Oct 13	81.50000 +0.00	81.50	79.90	81.50	11,500
09 Oct 13	81.50000 +0.00	81.50	80.90	81.50	457
08 Oct 13	81.50000 +0.00	81.50	80.00	81.50	7,152
07 Oct 13	81.50000 +0.00	81.50	79.00	81.50	26,000
04 Oct 13	81.50000 -1.50	82.00	80.00	82.00	24,600
03 Oct 13	83.00000 -1.00	83.10	82.00	83.10	28,810
02 Oct 13	84.00000 +0.00	84.40	83.00	84.00	8,343
01 Oct 13	84.00000 +0.00	84.55	82.75	84.00	7,110
30 Sep 13	84.00000 -2.00	86.00	84.00	86.00	10,381
27 Sep 13	86.00000 +0.00	86.00	85.00	86.00	5,000
26 Sep 13	86.00000 -1.50	86.00	86.00	86.00	4,000
25 Sep 13	87.50000 +0.50	87.80	86.00	87.00	4,687
24 Sep 13	87.00000 +0.50	89.00	84.00	86.50	56,016
23 Sep 13	86.50000 +0.00	88.00	85.00	86.50	5,580
20 Sep 13	86.50000 -1.00	88.50	86.00	87.50	15,500
19 Sep 13	87.50000 +0.50	89.00	86.00	87.00	96,497
18 Sep 13	87.00000 -2.50	91.00	85.00	89.50	68,312
17 Sep 13	89.50000 +6.50	90.00	84.36	84.36	60,654
16 Sep 13	83.00000 +1.00	84.00	81.00	82.00	21,185
13 Sep 13	82.00000 -1.00	84.00	81.00	83.00	8,230
12 Sep 13	83.00000 -1.50	87.00	83.00	84.50	70,866
11 Sep 13	84.50000 +3.50	85.00	80.10	81.00	67,079
10 Sep 13	81.00000 +0.00	81.04	80.25	81.00	6,066
09 Sep 13	81.00000 +0.00	81.04	80.00	81.00	16,228
06 Sep 13	81.00000 +0.00	81.04	80.00	81.00	11,196
05 Sep 13	81.00000 +0.00	81.10	80.32	81.00	8,431
04 Sep 13	81.00000 +1.50	81.24	79.00	79.50	76,558
03 Sep 13	79.50000 -1.50	80.75	79.00	80.75	22,600
02 Sep 13	81.00000 -1.50	81.00	80.00	81.00	10,000
30 Aug 13	82.50000 -0.50	82.50	81.00	82.50	10,000
29 Aug 13	83.00000 +0.00	83.00	83.00	83.00	0
28 Aug 13	83.00000 +0.00	83.00	80.00	83.00	29,416
27 Aug 13	83.00000 +0.00	84.50	81.00	83.00	13,565
23 Aug 13	83.00000 +0.00	85.00	81.00	83.00	15,013
22 Aug 13	83.00000 +0.00	83.00	81.15	83.00	1,000
21 Aug 13	83.00000 +0.00	83.92	81.00	83.00	2,850
20 Aug 13	83.00000 -2.50	84.25	81.00	84.25	26,762
19 Aug 13	85.50000 +0.00	85.50	84.25	85.50	5,692
16 Aug 13	85.50000 +0.00	86.55	84.00	86.00	40,556
15 Aug 13	85.50000 +0.00	87.00	84.45	85.50	7,676
14 Aug 13	85.50000 +0.00	86.55	84.00	85.50	10,871
13 Aug 13	85.50000 +1.00	86.25	84.00	84.50	21,332
12 Aug 13	84.50000 +0.50	85.50	84.50	84.50	18,851
09 Aug 13	84.00000 +4.00	85.00	79.00	80.00	82,909
08 Aug 13	80.00000 -2.50	82.30	78.97	82.30	76,559
07 Aug 13	82.50000 -1.00	83.40	80.00	83.40	76,578
06 Aug 13	83.50000 -2.00	84.90	82.00	84.90	58,609
05 Aug 13	85.50000 -3.00	91.70	84.00	89.00	197,173
02 Aug 13	88.50000 +3.00	91.20	87.00	87.00	157,414
01 Aug 13	85.50000 +1.00	86.00	84.10	84.50	33,174
31 Jul 13	84.50000 +0.00	86.00	84.10	84.50	18,860
30 Jul 13	84.50000 +0.50	85.00	83.60	84.00	10,060
29 Jul 13	84.00000 -0.50	85.00	84.00	84.50	2,096
26 Jul 13	84.50000 -3.00	90.00	83.00	87.00	126,628
25 Jul 13	87.50000 +4.50	89.00	83.10	83.10	59,478
24 Jul 13	83.00000 +0.00	83.03	83.00	83.00	207
23 Jul 13	83.00000 +1.00	84.00	82.03	82.03	4,753
22 Jul 13	82.00000 +2.00	83.00	82.00	82.00	16,308
19 Jul 13	80.00000 +0.50	80.75	80.00	80.00	4,988
18 Jul 13	79.50000 +3.00	81.75	77.00	77.00	109,518
17 Jul 13	76.50000 -0.50	77.00	75.00	77.00	21,785
16 Jul 13	77.00000 -5.50	81.00	77.00	81.00	36,948
15 Jul 13	82.50000 +0.00	82.92	81.00	82.50	5,914
12 Jul 13	82.50000 +0.00	83.00	81.45	82.50	14,945
11 Jul 13	82.50000 +0.00	83.00	80.00	82.50	31,420
10 Jul 13	82.50000 +0.00	85.00	81.50	82.50	60,542
09 Jul 13	82.50000 +4.00	84.00	78.60	78.60	156,417
08 Jul 13	78.50000 +4.00	80.00	74.00	74.50	69,768
05 Jul 13	74.50000 +1.50	76.00	72.00	73.00	154,420
04 Jul 13	73.00000 +1.00	74.00	72.00	72.00	53,493
03 Jul 13	72.00000 +0.50	74.00	70.60	71.50	50,209
02 Jul 13	71.50000 +0.00	73.00	71.50	71.50	54
01 Jul 13	71.50000 +0.00	73.00	71.50	71.50	50,513
28 Jun 13	71.50000 +0.00	72.50	71.50	71.50	4,669
27 Jun 13	71.50000 +0.00	72.50	70.00	71.50	5,750
26 Jun 13	71.50000 +0.00	72.00	71.50	71.50	15,673
25 Jun 13	71.50000 +0.00	72.25	71.50	71.50	6,166
24 Jun 13	71.50000 -2.00	73.50	70.00	73.50	59,581
21 Jun 13	73.50000 +0.00	73.50	72.90	73.50	78,884
20 Jun 13	73.50000 -2.00	76.75	72.00	75.50	41,324
19 Jun 13	75.50000 +11.50	79.00	67.00	67.00	328,321
18 Jun 13	64.00000 +0.00	64.00	61.95	64.00	26,000
17 Jun 13	64.00000 +0.00	64.00	63.10	64.00	7,234
14 Jun 13	64.00000 +0.00	64.00	64.00	64.00	0
13 Jun 13	64.00000 +0.00	64.00	64.00	64.00	0
12 Jun 13	64.00000 -0.50	64.50	64.00	64.50	761
11 Jun 13	64.50000 +0.00	64.50	64.50	64.50	0
10 Jun 13	64.50000 +0.00	64.50	64.50	64.50	17,945
07 Jun 13	64.50000 -0.50	64.50	64.00	64.50	5,617
06 Jun 13	65.00000 -0.50	65.50	64.00	65.50	5,094
05 Jun 13	65.50000 +0.00	65.50	64.48	65.50	267
04 Jun 13	65.50000 +0.00	65.50	64.48	65.50	4,168
03 Jun 13	65.50000 +0.00	65.50	65.50	65.50	0
31 May 13	65.50000 +0.00	65.50	64.45	65.50	8,640
30 May 13	65.50000 -0.50	66.50	65.00	66.00	20,272
29 May 13	66.00000 +0.00	66.00	65.00	66.00	63,966
28 May 13	66.00000 -1.50	68.00	65.00	67.50	16,664
24 May 13	67.50000 -1.00	68.50	66.00	68.50	15,803
23 May 13	68.50000 +0.00	68.50	66.00	68.50	22,500
22 May 13	68.50000 +0.00	68.50	67.00	68.50	15,000
21 May 13	68.50000 +0.00	69.94	68.50	68.50	17,989
20 May 13	68.50000 +0.50	70.00	66.97	68.00	42,764
17 May 13	68.00000 +0.00	68.00	66.00	68.00	1,536
16 May 13	68.00000 +0.00	68.00	67.00	68.00	5,947
15 May 13	68.00000 +0.00	68.00	67.00	68.00	2,563
14 May 13	68.00000 +0.00	69.86	68.00	68.00	3,186
13 May 13	68.00000 +1.50	68.00	67.50	67.50	8,127
10 May 13	66.50000 +0.15	67.00	66.50	67.00	47,750
09 May 13	66.35000 +0.10	68.00	66.35	66.50	8,305
07 May 13	66.25000 +0.05	66.50	66.25	66.50	8,222
03 May 13	66.20000 -1.80	68.00	66.20	66.50	5,000
02 May 13	68.00000 +1.95	68.00	66.00	66.50	6,050
01 May 13	66.05000 -1.95	66.50	66.05	66.50	5,748
30 Apr 13	68.00000 -0.14	68.00	66.50	68.00	31,250
29 Apr 13	68.14000 +2.14	70.00	66.00	66.00	33,431
26 Apr 13	66.00000 +2.00	66.00	65.00	65.00	15,000
25 Apr 13	64.00000 +1.00	64.50	62.50	62.50	83,000
24 Apr 13	63.00000 +1.76	63.00	61.75	61.75	30,000
23 Apr 13	61.24000 -1.26	61.75	61.24	61.75	715
22 Apr 13	62.50000 +0.95	62.50	61.60	61.75	37,486
19 Apr 13	61.55000 +0.00	61.75	61.55	61.75	3,229
18 Apr 13	61.55000 +0.07	64.00	61.55	62.50	42,457
17 Apr 13	61.48000 -2.52	64.00	61.48	62.50	7,167
16 Apr 13	64.00000 -1.77	64.80	62.00	64.80	79,625
15 Apr 13	65.77000 +1.77	65.80	64.00	65.50	13,016
12 Apr 13	64.00000 -0.60	65.50	64.00	65.50	10,135
11 Apr 13	64.60000 -1.40	64.60	64.60	64.60	4,681
10 Apr 13	66.00000 +1.82	66.00	64.60	65.50	32,975
09 Apr 13	64.18000 -0.82	66.40	64.18	66.00	12,207
08 Apr 13	65.00000 +0.00	69.00	65.00	66.00	92,905
05 Apr 13	65.00000 -2.00	67.00	65.00	66.00	59,843
04 Apr 13	67.00000 -1.00	68.00	65.30	68.00	81,902
03 Apr 13	68.00000 +2.00	68.25	66.10	67.50	26,136
02 Apr 13	66.00000 -3.00	70.90	66.00	69.75	25,808
28 Mar 13	69.00000 -1.60	70.90	69.00	70.90	67,446
27 Mar 13	70.60000 -3.40	73.00	70.60	72.00	44,349
26 Mar 13	74.00000 +1.00	74.55	70.00	73.50	122,596
25 Mar 13	73.00000 +5.35	75.00	67.65	68.00	158,300
22 Mar 13	67.65000 -0.85	69.00	67.50	69.00	53,364
21 Mar 13	68.50000 -0.40	71.00	68.30	69.50	66,874
20 Mar 13	68.90000 +0.90	70.00	65.00	66.50	209,322
19 Mar 13	68.00000 -2.75	78.00	60.60	72.00	577,968
18 Mar 13	70.75000 +27.55	73.80	43.03	43.50	1,069,110
15 Mar 13	43.20000 +0.00	43.90	43.20	43.75	6,700
13 Mar 13	43.20000 -0.80	43.75	43.20	43.75	5,072
12 Mar 13	44.00000 +2.00	44.25	43.75	43.75	5,000
08 Mar 13	42.00000 -1.50	44.50	42.00	43.50	40,688
07 Mar 13	43.50000 +1.50	43.50	42.70	42.75	15,646
06 Mar 13	42.00000 -2.60	43.00	42.00	43.00	110,619
05 Mar 13	44.60000 -0.10	44.75	44.60	44.75	2,500
04 Mar 13	44.70000 -0.05	44.75	44.70	44.75	3,000
01 Mar 13	44.75000 +0.69	44.75	44.05	44.50	19,487
28 Feb 13	44.06000 +0.06	44.50	44.06	44.50	3,028
27 Feb 13	44.00000 +0.00	45.20	44.00	45.20	58,425
26 Feb 13	44.00000 -1.40	45.50	44.00	45.50	25,000
25 Feb 13	45.40000 +0.15	45.50	45.40	45.50	500
22 Feb 13	45.25000 +0.17	45.50	44.50	45.50	41,222
21 Feb 13	45.07500 -0.97	45.50	45.00	45.50	20,000
20 Feb 13	46.05000 +0.67	46.50	46.05	46.05	6,768
19 Feb 13	45.38000 -0.65	46.00	45.15	46.00	23,910
18 Feb 13	46.02500 -0.47	47.00	46.03	46.50	18,319
15 Feb 13	46.50000 -1.50	47.15	46.50	47.00	8,095
14 Feb 13	48.00000 +0.90	48.00	47.00	47.00	25,100
13 Feb 13	47.10000 +0.07	47.10	47.00	47.00	2,000
12 Feb 13	47.02500 +0.21	48.00	47.00	47.00	23,125
11 Feb 13	46.82000 +0.02	47.00	46.82	47.00	2,400
08 Feb 13	46.80000 -2.20	47.00	46.80	47.00	900
07 Feb 13	49.00000 +1.00	49.00	47.00	47.00	5,056
04 Feb 13	48.00000 +1.50	51.00	47.00	47.50	38,993
01 Feb 13	46.50000 +0.15	48.00	46.50	46.50	44,411
30 Jan 13	46.35000 +0.04	46.35	46.35	46.35	10,000
29 Jan 13	46.31000 +2.01	47.00	45.30	45.30	34,638
28 Jan 13	44.30000 -2.20	46.00	44.30	44.50	8,699
25 Jan 13	46.50000 +3.50	46.50	43.10	43.50	56,744
24 Jan 13	43.00000 -0.80	43.50	43.00	43.50	7,000
22 Jan 13	43.80000 -0.20	44.00	43.03	43.75	33,185
21 Jan 13	44.00000 +0.78	44.00	43.75	43.75	11,000
17 Jan 13	43.22500 -0.78	43.75	43.22	43.75	3,771
16 Jan 13	44.00000 +0.70	44.00	43.22	43.75	2,834
15 Jan 13	43.30000 -1.20	43.75	43.30	43.75	10,000
14 Jan 13	44.50000 -0.90	45.30	44.00	45.00	15,991
11 Jan 13	45.40000 +0.40	45.94	44.04	45.00	23,588
10 Jan 13	45.00000 +0.00	45.50	45.00	45.00	3,200
09 Jan 13	45.00000 +0.00	45.00	44.04	45.00	4,000
08 Jan 13	45.00000 -2.00	46.70	44.20	46.50	95,706
07 Jan 13	47.00000 +1.00	47.00	47.00	47.00	7,446
04 Jan 13	46.00000 -1.00	46.00	46.00	46.00	17,844
03 Jan 13	47.00000 +0.00	47.00	45.00	45.00	21,750
02 Jan 13	47.00000 +1.00	47.00	45.00	45.00	8,230
24 Dec 12	46.00000 +0.25	46.00	45.00	45.00	8,000
21 Dec 12	45.75060 -0.25	45.75	44.50	45.00	27,867
20 Dec 12	46.00000 +0.50	46.00	45.00	45.00	1,758
19 Dec 12	45.50000 +1.84	46.50	45.00	45.00	98,000
18 Dec 12	43.66000 +0.00	44.00	43.66	44.00	5,000
17 Dec 12	43.66000 +0.06	44.00	43.66	44.00	3,750
14 Dec 12	43.60000 -1.40	44.00	43.60	44.00	1,152
12 Dec 12	45.00000 +5.00	46.00	41.00	41.50	119,260
11 Dec 12	40.00000 -1.50	41.50	40.00	41.50	70,020
10 Dec 12	41.50000 +0.50	41.81	40.25	41.50	97,719
07 Dec 12	41.00000 -0.81	41.50	41.00	41.50	1,500
05 Dec 12	41.81000 -1.19	42.60	41.00	42.60	27,347
04 Dec 12	43.00000 -0.06	43.00	42.26	43.00	9,725
03 Dec 12	43.06000 +0.06	43.78	43.00	43.50	14,548
30 Nov 12	43.00000 -1.30	44.30	43.00	44.30	38,250
29 Nov 12	44.30000 +0.20	45.00	44.10	45.00	12,000
28 Nov 12	44.10000 -1.65	45.00	44.10	45.00	10,000
27 Nov 12	45.75000 +0.65	45.91	45.00	45.50	15,174
26 Nov 12	45.10000 -1.90	47.38	45.10	46.75	28,843
23 Nov 12	47.00000 +4.26	47.00	43.78	43.78	40,500
22 Nov 12	42.74000 -1.26	43.00	42.74	43.00	20,000
21 Nov 12	44.00000 +1.17	44.00	42.72	43.25	51,615
20 Nov 12	42.82500 -1.67	44.50	42.83	43.25	4,319
19 Nov 12	44.50000 +0.50	44.50	43.25	43.25	223
15 Nov 12	44.00000 -3.10	44.00	42.17	42.75	23,786
14 Nov 12	47.09730 +4.20	47.10	41.50	42.00	41,528
13 Nov 12	42.90000 +0.45	43.00	42.00	42.00	48,000
12 Nov 12	42.45000 +1.33	43.00	42.00	42.00	9,500
09 Nov 12	41.12500 -1.92	43.00	41.10	43.00	42,837
08 Nov 12	43.05000 -1.95	45.50	39.66	45.50	76,616
07 Nov 12	45.00000 -0.50	46.00	44.72	44.72	79,966
06 Nov 12	45.50000 +8.00	45.50	41.00	41.00	340,451
05 Nov 12	37.50000 +0.00	39.00	37.50	38.00	7,760
02 Nov 12	37.50000 +0.00	39.00	37.50	38.00	92,690
01 Nov 12	37.50000 -1.00	40.50	36.50	39.75	291,154
31 Oct 12	38.50000 -2.50	41.40	38.00	41.40	110,469
30 Oct 12	41.00000 -2.00	43.50	40.00	43.50	57,972
29 Oct 12	43.00000 +0.00	43.50	43.00	43.50	3,000
26 Oct 12	43.00000 -1.00	44.00	42.00	44.00	37,500
25 Oct 12	44.00000 -0.10	44.00	44.00	44.00	4,000
24 Oct 12	44.10000 +0.00	44.10	44.00	44.00	3,729
23 Oct 12	44.10000 -0.90	45.45	43.00	45.00	36,759
22 Oct 12	45.00000 -1.00	46.47	45.00	46.00	56,481
19 Oct 12	46.00000 -1.00	47.47	45.00	47.47	59,163
18 Oct 12	47.00000 -1.00	48.50	47.00	48.00	27,493
17 Oct 12	48.00000 +3.80	50.00	44.20	45.00	189,090
16 Oct 12	44.20000 -0.30	45.00	44.20	45.00	17,000
15 Oct 12	44.50000 +5.33	46.00	41.30	41.30	131,143
12 Oct 12	39.16670 -3.93	42.00	39.17	42.00	85,878
11 Oct 12	43.10000 -2.75	45.60	42.00	45.50	41,170
10 Oct 12	45.85000 +0.00	45.85	45.50	45.50	1,000
09 Oct 12	45.85000 +0.75	45.85	45.50	45.50	3,459
08 Oct 12	45.10000 -1.68	45.52	45.10	45.52	24,599
03 Oct 12	46.78000 +0.08	46.78	45.52	46.00	16,972
02 Oct 12	46.70000 -0.68	48.00	45.38	47.50	39,428
01 Oct 12	47.38000 -3.69	50.50	47.38	50.25	62,995
28 Sep 12	51.07500 +0.08	51.10	50.25	50.25	545
27 Sep 12	51.00000 +2.00	52.00	48.00	49.00	117,189
26 Sep 12	49.00000 +2.00	52.00	46.00	46.00	117,467
24 Sep 12	47.00000 +0.00	47.00	45.85	46.00	20,900
21 Sep 12	47.00000 +1.00	47.00	45.00	45.00	35,886
20 Sep 12	46.00000 +3.00	46.00	44.00	44.00	32,063
19 Sep 12	43.00000 +0.18	43.00	43.00	43.00	7,500
18 Sep 12	42.82000 -1.68	44.50	42.82	43.50	28,617
14 Sep 12	44.50000 +1.25	44.50	43.26	43.50	13,727
13 Sep 12	43.25000 -0.40	44.40	43.13	44.00	23,733
12 Sep 12	43.65000 -1.03	46.00	43.65	45.00	61,294
11 Sep 12	44.68000 +0.68	47.00	44.65	44.75	49,971
10 Sep 12	44.00000 +3.63	46.00	41.65	41.65	89,863
07 Sep 12	40.37500 -1.63	42.00	40.38	40.75	3,841
06 Sep 12	42.00000 +1.85	42.00	40.25	40.25	40,804
05 Sep 12	40.15000 +0.55	40.25	39.65	40.25	3,495
04 Sep 12	39.60000 -0.40	42.00	39.60	39.60	155,939
03 Sep 12	40.00000 +6.00	40.00	33.50	34.25	386,993
31 Aug 12	34.00000 +1.00	34.00	33.00	33.00	22,000
30 Aug 12	33.00000 -1.00	34.00	33.00	33.00	39,202
29 Aug 12	34.00000 -0.50	34.00	31.15	34.00	170,952
28 Aug 12	34.50000 +3.50	34.50	32.25	32.25	184,923
24 Aug 12	31.00000 +0.00	31.00	30.75	30.75	112
23 Aug 12	31.00000 +1.00	31.00	30.00	30.75	25,000
22 Aug 12	30.00000 -1.13	30.75	30.00	30.75	4,862
21 Aug 12	31.12500 +0.13	31.13	30.75	30.75	10,000
20 Aug 12	31.00000 +1.00	31.00	30.75	31.00	30,000
16 Aug 12	30.00000 +0.00	31.44	30.00	31.25	10,100
14 Aug 12	30.00000 +0.00	31.25	30.00	31.25	3,134
09 Aug 12	30.00000 -1.63	30.00	30.00	30.00	1,000
03 Aug 12	31.62500 +1.63	31.63	31.63	31.63	2,163
02 Aug 12	30.00000 -0.73	32.00	30.00	31.75	29,000
31 Jul 12	30.72500 +0.00	31.75	30.73	31.75	1,500
30 Jul 12	30.72500 -2.02	31.75	30.73	31.75	12,200
27 Jul 12	32.75000 +1.50	32.75	32.00	32.00	3,000
26 Jul 12	31.25000 -0.60	32.00	31.25	32.00	19,500
25 Jul 12	31.85000 +0.00	32.25	31.85	32.25	4,736
24 Jul 12	31.85000 -0.52	33.00	31.85	32.25	126,140
23 Jul 12	32.37500 -1.63	32.38	32.38	32.38	25,000
19 Jul 12	34.00000 +2.13	34.00	32.75	32.75	30,000
17 Jul 12	31.87500 +0.08	32.25	31.85	32.25	3,645
16 Jul 12	31.80000 +0.00	33.38	31.80	32.25	4,000
12 Jul 12	31.80000 +0.13	33.47	31.80	32.25	16,247
09 Jul 12	31.67500 -1.70	31.67	30.00	31.67	5,700
06 Jul 12	33.37500 +1.73	33.38	31.65	32.25	13,200
03 Jul 12	31.65000 +0.00	31.65	31.25	31.65	8,330
28 Jun 12	31.65000 -1.55	32.25	31.65	32.25	4,000
26 Jun 12	33.20000 +1.78	33.20	32.25	32.25	15,000
21 Jun 12	31.42500 -1.78	33.20	31.42	32.25	1,199
20 Jun 12	33.20000 -0.05	33.20	31.65	32.25	6,212
19 Jun 12	33.25000 +0.00	33.25	31.65	32.25	1,625
15 Jun 12	33.25000 +1.60	33.25	32.25	32.25	1,353
14 Jun 12	31.65000 +0.00	33.38	31.65	32.25	7,397
12 Jun 12	31.65000 -1.60	32.25	31.65	32.25	5,000
11 Jun 12	33.25000 +0.75	33.25	32.50	32.50	144
08 Jun 12	32.50000 +0.00	32.50	31.65	32.00	35,000
07 Jun 12	32.50000 +0.85	32.50	31.10	32.25	50,462
01 Jun 12	31.65000 +0.00	32.25	31.65	32.25	25,000
31 May 12	31.65000 -0.40	33.50	31.65	32.25	29,500
30 May 12	32.05000 +0.05	32.25	32.03	32.25	31,250
29 May 12	32.00000 +0.00	33.40	31.00	32.25	24,985
28 May 12	32.00000 +0.38	33.50	31.25	32.00	52,987
25 May 12	31.62500 +0.73	33.00	31.63	31.63	91,476
24 May 12	30.90000 -0.10	31.00	30.88	31.00	23,079
23 May 12	31.00000 +0.00	32.50	31.00	31.00	16,581
21 May 12	31.00000 -0.50	31.50	29.38	31.00	28,666
18 May 12	31.50000 +0.50	31.50	29.63	30.25	176,000
16 May 12	31.00000 +0.25	31.00	30.25	30.25	42,697
15 May 12	30.75000 +4.75	33.00	28.00	28.00	228,535
10 May 12	26.00000 -1.05	26.30	26.00	26.30	21,928
08 May 12	27.05000 -0.45	27.71	27.05	27.05	50,137
04 May 12	27.50000 +0.00	27.50	26.75	26.75	1,000
01 May 12	27.50000 -0.55	29.00	27.50	28.00	8,625
26 Apr 12	28.05000 +0.05	28.05	28.00	28.00	3,717
23 Apr 12	28.00000 +0.00	28.00	27.30	27.50	4,155
20 Apr 12	28.00000 +0.00	28.00	27.30	27.50	45,475
19 Apr 12	28.00000 +1.00	28.00	27.50	27.50	2,722
17 Apr 12	27.00000 -0.30	27.50	27.00	27.50	954
16 Apr 12	27.30000 -1.20	27.50	27.30	27.50	7,692
13 Apr 12	28.50000 +1.25	28.50	27.75	27.75	20,000
12 Apr 12	27.25000 -1.02	28.25	27.25	27.75	13,900
11 Apr 12	28.27500 -0.23	28.27	27.75	28.00	10,500
10 Apr 12	28.50000 +0.00	28.50	26.00	28.50	70,000
05 Apr 12	28.50000 +0.43	29.00	28.00	28.50	104,279
04 Apr 12	28.06500 +0.07	29.00	27.50	29.00	53,865
03 Apr 12	28.00000 -0.17	29.50	28.00	28.25	68,371
02 Apr 12	28.17500 -0.33	28.50	28.17	28.17	60,200
30 Mar 12	28.50000 +0.50	28.50	28.00	28.00	6,958
29 Mar 12	28.00000 +0.15	29.00	28.00	28.00	45,000
28 Mar 12	27.85000 +0.83	28.00	26.50	27.25	134,415
27 Mar 12	27.02500 -0.30	28.00	27.00	27.25	22,540
26 Mar 12	27.32500 +4.33	29.32	25.50	25.50	91,948
23 Mar 12	23.00000 -2.00	23.50	23.00	23.50	20,000
20 Mar 12	25.00000 +1.40	25.00	23.50	23.50	30,000
16 Mar 12	23.60000 +0.00	23.60	23.50	23.50	3,458
15 Mar 12	23.60000 -0.40	23.60	23.50	23.50	12,978
14 Mar 12	24.00000 +0.40	24.00	24.00	24.00	5,000
12 Mar 12	23.60000 +0.00	23.60	23.50	23.50	7,561
08 Mar 12	23.60000 +0.10	25.00	23.50	23.50	30,000
07 Mar 12	23.50000 -0.02	24.50	23.50	23.50	61,063
06 Mar 12	23.52500 +0.52	23.52	23.50	23.52	778
05 Mar 12	23.00000 +1.35	24.50	22.50	22.50	79,709
29 Feb 12	21.65000 -0.85	22.50	21.65	21.75	10,699
28 Feb 12	22.50000 +0.00	22.50	21.75	21.75	12,500
22 Feb 12	22.50000 +0.00	22.50	21.75	21.75	80
16 Feb 12	22.50000 +0.85	22.50	22.50	22.50	5,000
14 Feb 12	21.65000 +0.15	22.50	21.65	21.75	35,000
10 Feb 12	21.50000 -1.00	21.75	21.50	21.75	18,123
09 Feb 12	22.50000 +0.50	22.50	21.35	21.50	19,956
08 Feb 12	22.00000 +0.70	22.00	21.50	21.50	954
03 Feb 12	21.30000 -0.70	21.30	21.25	21.30	371
01 Feb 12	22.00000 +0.50	22.00	21.50	21.50	26,000
31 Jan 12	21.50000 +0.50	21.50	20.65	21.25	18,578
26 Jan 12	20.99500 -0.01	21.25	21.00	21.25	4,601
11 Jan 12	21.00250 -0.25	21.25	21.00	21.25	738
10 Jan 12	21.25000 +0.00	21.25	20.63	21.25	44,000
09 Jan 12	21.25000 -0.75	21.25	21.25	21.25	653,459
06 Jan 12	22.00000 +0.00	22.00	21.25	21.25	4,432
03 Jan 12	22.00000 +1.50	22.00	20.50	20.75	7,644
22 Dec 11	20.50000 +0.00	21.13	20.50	20.50	35,000
21 Dec 11	20.50000 +1.50	20.88	19.85	19.85	118,449
20 Dec 11	19.00000 +0.33	19.00	18.00	19.00	82,554
16 Dec 11	18.66500 -1.08	19.25	18.67	19.25	118
12 Dec 11	19.75000 +0.75	19.75	19.25	19.25	10,010
07 Dec 11	19.00000 +0.00	19.25	19.00	19.25	10,000
02 Dec 11	19.00000 +0.35	19.00	18.75	18.75	4,736
01 Dec 11	18.65000 +0.00	18.75	18.65	18.75	25,000
29 Nov 11	18.65000 -0.10	18.75	18.65	18.75	1,000
25 Nov 11	18.75000 -0.30	18.75	18.75	18.75	10,000
18 Nov 11	19.05000 +0.05	19.25	19.05	19.25	2,400
14 Nov 11	19.00000 +0.00	19.25	19.00	19.25	30,000
02 Nov 11	19.00000 +0.43	19.25	19.00	19.00	10,000
01 Nov 11	18.57000 -0.43	18.57	18.50	18.50	5,000
31 Oct 11	19.00000 +0.00	19.00	18.50	18.50	6,500
28 Oct 11	19.00000 +2.00	19.00	18.00	18.00	21,111
26 Oct 11	17.00000 -0.50	17.50	17.00	17.50	5,000
21 Oct 11	17.50000 +0.50	17.50	17.50	17.50	50,000
19 Oct 11	17.00000 -0.92	17.50	17.00	17.50	50,882
11 Oct 11	17.92490 +0.00	17.92	17.75	17.75	4,750
07 Oct 11	17.92500 +0.00	17.92	17.52	17.75	320
06 Oct 11	17.92500 +0.00	17.92	17.75	17.75	529
03 Oct 11	17.92500 +0.00	17.92	17.75	17.75	1,287
30 Sep 11	17.92490 +0.40	17.92	17.75	17.75	1,035
23 Sep 11	17.52500 -0.23	17.75	17.52	17.75	26,828
19 Sep 11	17.75000 -0.25	17.75	17.75	17.75	25,000
16 Sep 11	18.00000 +0.00	18.00	17.52	17.75	50,000
14 Sep 11	18.00000 -0.09	18.00	18.00	18.00	279,445
12 Sep 11	18.09500 +0.00	18.09	18.00	18.00	12,552
09 Sep 11	18.09500 -0.03	18.09	17.75	17.75	828
07 Sep 11	18.12500 +0.17	18.13	17.75	17.75	9,056
06 Sep 11	17.95000 -0.52	17.95	17.75	17.75	102
05 Sep 11	18.47500 +0.13	18.48	17.75	18.38	28,750
01 Sep 11	18.34810 -0.13	18.38	18.35	18.38	5,916
23 Aug 11	18.48000 +0.00	18.50	18.48	18.50	2,624
22 Aug 11	18.48000 +1.48	18.48	18.48	18.48	5,411
18 Aug 11	17.00000 -0.85	18.50	17.00	18.50	13,582
17 Aug 11	17.85360 -1.65	18.75	17.50	18.75	26,799
09 Aug 11	19.50000 -0.95	19.90	19.00	19.90	12,353
05 Aug 11	20.45000 -1.05	20.45	20.25	20.25	87
20 Jul 11	21.50000 +1.40	21.50	19.50	20.00	953
13 Jul 11	20.10000 +0.10	20.10	20.00	20.00	5,000
07 Jul 11	20.00000 -0.48	20.00	20.00	20.00	5,000
06 Jul 11	20.48000 +0.67	20.50	20.48	20.50	478
27 Jun 11	19.81100 -1.43	20.75	19.81	20.75	20,000
22 Jun 11	21.24000 +1.24	21.24	21.00	21.00	9,310
13 Jun 11	20.00000 -0.08	21.00	20.00	20.75	4,761
08 Jun 11	20.07500 +0.00	20.75	20.08	20.75	8,900
07 Jun 11	20.07500 -0.91	20.75	20.08	20.75	500
06 Jun 11	20.99000 +0.99	20.99	20.75	20.75	2,047
03 Jun 11	20.00000 -0.99	20.75	20.00	20.75	5,448
02 Jun 11	20.99000 +0.91	20.99	20.03	20.75	13,489
27 May 11	20.07500 +0.03	20.75	20.08	20.75	500
25 May 11	20.05000 +0.00	20.75	20.05	20.75	2,000
24 May 11	20.05000 -0.45	21.00	20.05	20.25	7,932
23 May 11	20.50000 -0.22	20.50	20.05	20.38	23,284
20 May 11	20.72200 +0.72	20.72	20.30	20.72	29,600
17 May 11	20.00000 -1.25	21.30	20.00	21.30	14,160
13 May 11	21.25000 -0.25	21.50	21.25	21.50	3,000
12 May 11	21.50000 -0.05	21.50	21.50	21.50	25,000
11 May 11	21.55000 +0.55	21.55	21.00	21.50	8,500
10 May 11	21.00000 +0.00	21.50	21.00	21.50	4,076
09 May 11	21.00000 -0.90	21.50	21.00	21.50	2,000
06 May 11	21.90000 +0.85	21.90	21.00	21.50	20,221
05 May 11	21.05000 +0.00	21.50	21.05	21.50	20,000
04 May 11	21.05000 -1.81	21.50	21.05	21.50	24,376
03 May 11	22.86000 +1.86	22.86	21.14	22.00	14,123
27 Apr 11	21.00000 -2.00	22.00	21.00	22.00	13,332
21 Apr 11	23.00000 +1.75	23.00	22.00	22.00	210
20 Apr 11	21.25000 +0.07	22.00	21.25	22.00	100,000
19 Apr 11	21.18000 -0.82	22.00	21.18	22.00	3,227
15 Apr 11	22.00000 -1.00	22.00	21.45	22.00	59,000
14 Apr 11	23.00000 +1.59	23.00	22.13	22.13	46
13 Apr 11	21.40750 -0.27	22.13	21.41	22.13	10,887
12 Apr 11	21.68000 -0.32	22.13	21.68	22.13	427
11 Apr 11	22.00000 +0.58	22.00	22.00	22.00	10,000
07 Apr 11	21.42100 +0.00	21.50	21.42	21.50	4,500
06 Apr 11	21.42100 -0.47	22.00	21.40	21.50	36,546
05 Apr 11	21.89000 -0.11	22.00	21.25	21.50	23,211
04 Apr 11	22.00000 +0.67	22.00	21.00	21.00	13,000
01 Apr 11	21.33500 +0.00	21.33	21.00	21.00	2,999
31 Mar 11	21.33500 +0.66	21.50	20.65	20.65	58,455
30 Mar 11	20.67500 +1.01	20.67	19.70	20.25	8,016
29 Mar 11	19.66500 +0.17	20.25	19.67	20.25	267,552
28 Mar 11	19.50000 +0.00	21.00	19.50	20.75	766,340
24 Mar 11	19.50000 +1.00	19.75	19.00	19.75	60,030
23 Mar 11	18.50000 +0.00	20.50	17.45	17.75	42,613
22 Mar 11	18.50000 +3.85	18.50	17.00	17.00	32,278
18 Mar 11	14.65000 -0.16	14.65	14.65	14.65	25,000
17 Mar 11	14.81500 +0.00	15.25	14.81	15.25	7,000
15 Mar 11	14.81500 -1.11	14.85	14.81	14.85	11,250
14 Mar 11	15.92500 +0.00	15.93	15.25	15.25	480
10 Mar 11	15.92500 +0.00	15.93	15.25	15.25	1,000
04 Mar 11	15.92500 +1.11	15.93	15.25	15.25	4,395
02 Mar 11	14.81500 +0.00	15.25	14.81	15.25	2,600
01 Mar 11	14.81500 -1.56	15.25	14.81	15.25	4,000
21 Feb 11	16.38000 +1.50	16.38	16.38	16.38	2,982
15 Feb 11	14.88000 -0.35	14.88	14.88	14.88	827
14 Feb 11	15.22500 -1.05	15.50	15.22	15.50	20,500
11 Feb 11	16.27500 +1.13	16.27	15.75	15.75	49,500
10 Feb 11	15.15000 -0.11	15.75	15.15	15.75	4,008
09 Feb 11	15.25500 +0.72	15.75	15.26	15.50	50,061
08 Feb 11	14.54000 -0.46	15.50	14.54	15.50	1,000
07 Feb 11	15.00000 -1.00	15.75	15.00	15.75	33,463
31 Jan 11	16.00000 +1.85	16.00	14.75	14.75	19,582
28 Jan 11	14.15000 +0.00	14.75	14.15	14.75	6,500
27 Jan 11	14.15000 -1.35	14.75	14.15	14.75	7,831
25 Jan 11	15.50000 +1.40	15.50	14.75	14.75	10,000
17 Jan 11	14.10500 -1.40	14.75	14.10	14.75	2,000
11 Jan 11	15.50000 +1.32	15.50	14.75	14.75	1,418
29 Dec 10	14.18000 -1.15	14.75	14.18	14.75	4,414
23 Dec 10	15.33500 +1.15	15.34	14.75	14.75	10,556
20 Dec 10	14.18000 +0.00	14.75	14.18	14.75	2,000
17 Dec 10	14.18000 -1.09	14.75	14.18	14.75	454
16 Dec 10	15.27500 +0.07	15.27	14.75	14.75	30,000
13 Dec 10	15.20000 +0.00	15.20	14.75	15.00	11,000
10 Dec 10	15.20000 +1.20	15.20	14.75	14.75	3,000
09 Dec 10	14.00000 -1.36	14.75	14.00	14.75	15,000
03 Dec 10	15.36500 +0.39	15.36	14.75	14.75	17,446
01 Dec 10	14.97500 +1.23	14.98	14.75	14.75	27,000
30 Nov 10	13.75000 -1.75	14.75	13.75	14.75	20,000
29 Nov 10	15.50000 +0.50	15.50	14.75	14.75	5,800
26 Nov 10	15.00000 +1.00	15.00	14.50	14.50	27,500
22 Nov 10	14.00000 -1.50	14.75	14.00	14.75	40,000
19 Nov 10	15.50000 +1.24	15.50	14.75	14.75	26,000
16 Nov 10	14.25500 +0.00	14.75	14.26	14.75	25,000
12 Nov 10	14.25500 -1.22	14.75	14.26	14.75	25,000
11 Nov 10	15.47000 +1.37	15.47	14.75	14.75	7,416
10 Nov 10	14.10500 -1.37	14.75	14.10	14.75	10,000
09 Nov 10	15.47000 +1.37	15.47	14.75	14.75	19,500
08 Nov 10	14.10500 -1.29	14.75	14.10	14.75	12,462
04 Nov 10	15.39500 +1.20	15.40	14.75	14.75	10,259
03 Nov 10	14.20000 -0.04	15.00	14.20	15.00	10,000
01 Nov 10	14.24000 -0.98	15.00	14.24	15.00	25,032
28 Oct 10	15.21500 +0.09	15.22	14.75	14.75	13,465
25 Oct 10	15.13000 +1.13	15.13	14.75	14.75	31,550
21 Oct 10	14.00000 +0.50	14.75	14.00	14.50	9,085
20 Oct 10	13.50000 -1.62	14.50	13.50	14.50	4,163
18 Oct 10	15.12000 +1.62	15.12	14.50	14.50	2,381
15 Oct 10	13.50000 -0.50	14.50	13.50	14.50	5,149
13 Oct 10	14.00000 -0.50	14.75	14.00	14.75	7,500
08 Oct 10	14.50000 -0.50	15.50	14.50	15.50	65,645
07 Oct 10	15.00000 -0.68	16.25	15.00	16.25	240,606
06 Oct 10	15.68000 +2.68	16.25	11.75	11.75	103,524
04 Oct 10	13.00000 +1.55	13.00	11.75	11.75	30,000
01 Oct 10	11.45000 +0.15	11.75	11.45	11.50	16,000
30 Sep 10	11.30000 -0.09	11.50	11.30	11.50	313
10 Sep 10	11.38750 +0.00	11.50	11.39	11.50	10,455
09 Sep 10	11.38750 -0.61	11.50	11.39	11.50	57,563
08 Sep 10	12.00000 +1.00	12.00	11.25	11.50	1,092,778
06 Sep 10	11.00000 +0.30	11.50	10.00	10.00	1,830,038
25 Aug 10	10.70000 +1.70	10.70	10.00	10.00	7,476
24 Aug 10	9.00000 -1.00	10.00	9.00	10.00	49,395
11 Aug 10	10.00000 +0.73	10.00	10.00	10.00	100,000
22 Jul 10	9.27500 -1.59	10.00	9.27	10.00	1,000
07 Jul 10	10.86250 +1.34	10.86	10.00	10.00	9,000
30 Jun 10	9.52500 -1.48	10.00	9.52	10.00	25,000
28 Jun 10	11.00000 +0.00	11.00	10.00	10.00	10,000
23 Jun 10	11.00000 +0.50	11.00	10.00	10.00	18,737
15 Jun 10	10.50000 +1.25	10.50	9.75	9.75	5,000
14 Jun 10	9.25000 -0.50	9.75	9.25	9.50	1,961
11 Jun 10	9.75000 +0.13	9.75	9.25	9.25	20,000
03 Jun 10	9.62500 +0.14	9.63	9.25	9.25	29,838
01 Jun 10	9.49000 +0.49	9.49	9.25	9.25	20,239
24 May 10	9.00000 -1.00	10.25	9.00	10.25	10,000
07 May 10	10.00000 +0.00	10.50	10.00	10.50	1,600
05 May 10	10.00000 -0.95	10.75	10.00	10.75	5,000
04 May 10	10.95000 +0.45	10.95	10.75	10.75	10,000
30 Apr 10	10.50000 +0.00	11.25	10.50	11.25	5,000
29 Apr 10	10.50000 -1.50	11.25	10.50	11.25	10,000
26 Apr 10	12.00000 +1.25	12.00	11.50	11.50	50,000
23 Apr 10	10.75000 +0.25	11.50	10.75	11.50	15,565
19 Apr 10	10.50000 +0.50	11.50	10.50	11.50	20,000
16 Apr 10	10.00000 -1.28	11.75	10.00	11.75	66,000
15 Apr 10	11.28500 +0.03	11.75	11.28	11.75	25,000
31 Mar 10	11.25500 -0.09	11.75	11.26	11.75	15,000
30 Mar 10	11.34000 -1.40	12.00	11.34	12.00	17,346
29 Mar 10	12.74000 -0.07	12.74	12.00	12.25	14,283
26 Mar 10	12.80500 +1.20	12.81	12.25	12.25	5,000
25 Mar 10	11.60500 -1.50	12.25	11.60	12.25	10,250
24 Mar 10	13.10000 +0.00	13.25	12.25	13.25	17,000
23 Mar 10	13.10000 +0.20	13.25	12.00	12.00	4,760
22 Mar 10	12.90000 +1.40	12.90	10.75	10.75	56,907
19 Mar 10	11.50000 +0.50	11.50	10.50	10.50	16,637
18 Mar 10	11.00000 +0.73	11.00	10.25	10.25	10,000
16 Mar 10	10.26500 +0.16	10.27	10.25	10.25	31,000
15 Mar 10	10.10000 -0.16	10.25	10.10	10.25	67,917
12 Mar 10	10.26000 -0.52	10.26	10.25	10.25	5,000
10 Mar 10	10.78000 +0.31	10.78	10.00	10.00	51,105
03 Mar 10	10.47000 +0.64	10.47	9.75	10.00	3,327
02 Mar 10	9.83000 -0.44	10.25	9.83	10.25	10,575
01 Mar 10	10.27000 +0.00	10.50	10.27	10.50	19,000
26 Feb 10	10.27000 +0.47	10.50	10.27	10.50	114,876
25 Feb 10	9.80000 +0.05	10.50	9.75	9.75	20,000
24 Feb 10	9.75000 -1.25	9.75	9.75	9.75	11,763
23 Feb 10	11.00000 +0.00	11.00	9.25	9.25	25,500
22 Feb 10	11.00000 +1.79	11.00	9.00	9.00	44,563
18 Feb 10	9.21000 -0.74	9.50	9.00	9.50	10,000
17 Feb 10	9.95000 -1.05	10.50	9.50	10.50	13,707
16 Feb 10	11.00000 +1.75	11.25	10.25	10.75	128,707
15 Feb 10	9.25000 -0.84	10.00	9.25	10.00	101,028
12 Feb 10	10.08500 +0.09	10.50	9.75	10.50	160,129
11 Feb 10	10.00000 +4.25	10.50	6.50	6.50	404,035
09 Feb 10	5.75000 -0.25	6.75	5.75	6.75	20,000
29 Jan 10	6.00000 -0.07	6.75	6.00	6.75	4,000
26 Jan 10	6.07500 +0.07	6.75	6.07	6.75	3,110
25 Jan 10	6.00000 -0.16	6.75	6.00	6.75	27,500
19 Jan 10	6.16500 -0.84	6.75	6.16	6.75	18,557
18 Jan 10	7.00000 +0.50	7.00	6.50	6.50	50,000
14 Jan 10	6.50000 -0.40	7.00	6.50	7.00	30,000
12 Jan 10	6.90000 +0.40	7.50	6.90	7.50	34,500
11 Jan 10	6.50000 -1.70	7.50	6.50	7.50	130,000
07 Jan 10	8.20000 +0.50	8.20	7.25	7.25	8,242
06 Jan 10	7.70000 +0.20	7.70	6.63	6.63	17,562
05 Jan 10	7.50000 +0.00	7.50	6.63	6.63	2,500
04 Jan 10	7.50000 +0.50	7.50	6.50	6.50	10,000
31 Dec 09	7.00000 +1.50	7.00	6.25	6.25	75,000
29 Dec 09	5.50000 +0.00	6.75	5.50	6.75	4,429

Pennant International Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	34.00000 +1.00	35.00	32.00	34.00	173,655
19 Oct 26	33.00000 +0.00	34.00	32.00	32.84	77,580
16 Oct 26	33.00000 +0.00	33.00	32.79	33.00	34,880
15 Oct 26	33.00000 +0.00	34.00	32.79	32.80	24,930
14 Oct 26	33.00000 +0.00	34.00	32.70	33.00	1,028
13 Oct 26	33.00000 +0.00	34.00	32.79	33.00	28,839
12 Oct 26	33.00000 +0.00	34.00	32.00	34.00	45,165
09 Oct 26	33.00000 +0.00	33.90	33.00	33.00	2,949
08 Oct 26	33.00000 +0.00	33.90	32.00	33.00	105,176
07 Oct 26	33.00000 +0.00	33.90	32.00	33.00	105,176
06 Oct 26	33.00000 +0.00	34.00	32.00	33.00	161,571
05 Oct 26	33.00000 +1.00	34.00	31.00	32.00	36,127
02 Oct 26	32.00000 +0.00	33.00	31.00	33.00	56,932
01 Oct 26	32.00000 +0.00	33.00	31.20	32.86	68,751
30 Sep 26	32.00000 +0.00	33.00	31.30	31.30	22,347
29 Sep 26	32.00000 +2.00	33.00	30.00	31.88	273,160
28 Sep 26	30.00000 +0.00	31.00	29.00	30.68	53,522
25 Sep 26	30.00000 +0.00	31.00	29.25	30.00	41,722
24 Sep 26	30.00000 +0.00	31.00	29.20	30.00	11,065
23 Sep 26	30.00000 +0.00	31.00	30.00	30.00	290
22 Sep 26	30.00000 +0.00	30.68	29.91	30.00	68,831
21 Sep 26	30.00000 +0.00	31.00	29.00	30.50	174,088
18 Sep 26	30.00000 -0.50	31.00	29.00	30.05	95,293
17 Sep 26	30.50000 +0.00	30.90	30.05	30.90	32,560
16 Sep 26	30.50000 +0.50	31.00	30.00	30.00	227,173
15 Sep 26	30.00000 +0.00	31.00	29.00	30.00	163,100
14 Sep 26	30.00000 +0.50	31.00	29.00	29.50	167,106
11 Sep 26	29.50000 +0.00	30.00	29.50	29.50	6
10 Sep 26	29.50000 +0.00	30.00	29.50	30.00	25,101
09 Sep 26	29.50000 +0.00	30.00	29.00	30.00	64,809
08 Sep 26	29.50000 +0.50	30.00	29.00	29.00	142,486
07 Sep 26	29.00000 +0.00	30.00	29.00	29.00	133,522
04 Sep 26	29.00000 +0.00	30.00	29.00	29.00	208,899
03 Sep 26	29.00000 +0.00	30.00	29.00	29.00	71,008
02 Sep 26	29.00000 -0.50	30.00	28.00	29.50	83,362
01 Sep 26	29.50000 +0.50	30.23	28.80	29.00	191,326
28 Aug 26	29.00000 -0.50	31.00	28.00	29.50	184,611
27 Aug 26	29.50000 +0.00	30.40	29.50	29.50	23,486
26 Aug 26	29.50000 -0.50	31.00	29.45	30.54	64,660
25 Aug 26	30.00000 +1.00	31.00	29.00	29.00	236,450
24 Aug 26	29.00000 +0.00	30.00	28.00	29.00	109,760
21 Aug 26	29.00000 +0.00	29.90	28.71	29.00	40,540
20 Aug 26	29.00000 +0.00	30.00	28.52	29.00	129,938
19 Aug 26	29.00000 +0.00	29.48	28.50	29.48	40,235
18 Aug 26	29.00000 +0.00	30.00	29.00	29.00	10,783
17 Aug 26	29.00000 +0.00	30.00	28.22	28.22	87,028
14 Aug 26	29.00000 +0.50	29.38	28.90	28.90	70,001
13 Aug 26	28.50000 +0.00	29.00	28.01	28.50	2,010
12 Aug 26	28.50000 +0.00	28.50	28.00	28.50	11,542
11 Aug 26	28.50000 -0.50	29.64	28.06	29.64	17,735
10 Aug 26	29.00000 +0.00	30.00	28.00	28.00	15,343
07 Aug 26	29.00000 +0.00	29.00	28.00	29.00	2
06 Aug 26	29.00000 -0.50	31.00	28.00	29.50	22,812
05 Aug 26	29.50000 +0.00	30.03	28.00	28.00	60,719
04 Aug 26	29.50000 +0.00	30.92	29.50	29.50	207,107
03 Aug 26	29.50000 +0.00	31.00	28.00	29.50	115,633
31 Jul 26	29.50000 +0.00	30.64	28.70	29.50	72,018
30 Jul 26	29.50000 +0.00	30.64	28.70	28.70	72,018
29 Jul 26	29.50000 +0.00	31.00	28.00	29.50	13,132
28 Jul 26	29.50000 +0.00	31.00	28.00	29.50	27,765
27 Jul 26	29.50000 +0.00	31.00	28.00	31.00	13,616
24 Jul 26	29.50000 +0.00	30.10	28.00	29.50	20,003
23 Jul 26	29.50000 +1.50	30.37	28.30	28.30	91,250
22 Jul 26	28.00000 +0.00	29.00	27.00	29.00	189,015
21 Jul 26	28.00000 +0.00	28.14	27.00	28.00	23,890
20 Jul 26	28.00000 +0.00	28.00	27.00	28.00	10,315
17 Jul 26	28.00000 +0.00	29.00	27.00	28.10	3,992
16 Jul 26	28.00000 +0.00	28.20	27.00	28.00	46,687
15 Jul 26	28.00000 +0.00	29.00	27.00	28.00	9,528
14 Jul 26	28.00000 -0.50	30.00	27.00	28.50	23,140
13 Jul 26	28.50000 +0.50	31.00	28.00	29.00	223,706
10 Jul 26	28.00000 +0.00	29.00	28.00	28.00	3
09 Jul 26	28.00000 +0.00	28.98	28.00	28.00	1,725
08 Jul 26	28.00000 +0.00	29.00	27.00	28.00	2,954
07 Jul 26	28.00000 +0.00	29.00	28.00	28.00	657
06 Jul 26	28.00000 +0.00	29.00	27.00	28.00	46,593
03 Jul 26	28.00000 +0.00	29.00	27.20	28.00	143,503
02 Jul 26	28.00000 +1.00	29.00	27.00	27.00	290,003
01 Jul 26	27.00000 +1.00	28.00	25.00	26.00	325,135
30 Jun 26	26.00000 -0.50	28.00	25.00	26.50	65,493
29 Jun 26	26.50000 +0.00	28.00	25.00	26.50	28,534
26 Jun 26	26.50000 +0.00	28.00	25.50	26.50	23,149
25 Jun 26	26.50000 +0.00	27.31	25.26	26.50	39,449
24 Jun 26	26.50000 +0.50	28.00	25.00	26.50	111,169
23 Jun 26	26.00000 +0.00	26.77	26.00	26.00	1,845
22 Jun 26	26.00000 +0.50	27.00	24.00	25.50	82,825
19 Jun 26	25.50000 +1.00	26.75	23.00	25.00	67,271
18 Jun 26	24.50000 +0.00	25.91	23.53	24.50	87,659
17 Jun 26	24.50000 +0.00	26.00	23.00	24.50	100
16 Jun 26	24.50000 -1.00	26.00	23.00	25.50	11,302
15 Jun 26	25.50000 -0.50	27.00	24.00	26.00	68,863
12 Jun 26	26.00000 +2.50	27.00	24.00	24.50	482,171
11 Jun 26	23.50000 +0.00	24.00	23.50	23.50	9,679
10 Jun 26	23.50000 +0.00	24.00	23.00	23.50	241
09 Jun 26	23.50000 +0.00	24.00	23.00	23.50	18,791
08 Jun 26	23.50000 +0.00	23.95	23.00	23.50	25,470
05 Jun 26	23.50000 -0.50	25.00	23.00	24.00	42,334
04 Jun 26	24.00000 +0.50	24.00	23.00	23.50	57,588
03 Jun 26	23.50000 +0.00	23.97	23.00	23.50	64,925
02 Jun 26	23.50000 +0.00	23.97	23.10	23.50	53,045
01 Jun 26	23.50000 +0.00	24.00	23.10	23.50	112,800
29 May 26	23.50000 +0.00	23.98	23.10	23.50	135,965
28 May 26	23.50000 +0.50	24.00	23.50	23.50	109,486
27 May 26	23.00000 +0.00	24.75	22.00	23.00	104,682
26 May 26	23.00000 +0.50	24.00	21.00	22.50	229,119
22 May 26	22.50000 +0.00	22.95	21.00	22.50	28,413
21 May 26	22.50000 +0.00	23.99	22.50	22.50	19,807
20 May 26	22.50000 -0.50	24.00	21.00	22.50	72,289
19 May 26	23.00000 +3.00	24.00	20.00	21.00	442,301
18 May 26	20.00000 +0.00	20.50	20.00	20.00	42,108
15 May 26	20.00000 +0.00	20.50	19.55	20.00	66,369
14 May 26	20.00000 +0.00	21.00	20.00	20.00	14,673
13 May 26	20.00000 +0.00	20.30	19.00	20.00	62,837
12 May 26	20.00000 +0.00	20.00	20.00	20.00	0
11 May 26	20.00000 +2.00	21.00	18.00	19.50	132,268
08 May 26	18.00000 +0.00	19.00	17.00	18.00	33,626
07 May 26	18.00000 -0.50	19.00	17.00	18.50	11,295
06 May 26	18.50000 +0.00	19.00	17.50	18.50	159,122
05 May 26	18.50000 +0.50	19.00	18.00	18.00	19,894
01 May 26	18.00000 +0.00	19.00	17.21	18.00	1,981
30 Apr 26	18.00000 +0.00	18.65	18.00	18.00	22,926
29 Apr 26	18.00000 +0.00	18.00	17.50	18.00	32,863
28 Apr 26	18.00000 +0.00	18.00	17.00	18.00	236
27 Apr 26	18.00000 +0.00	18.00	17.75	18.00	10,000
24 Apr 26	18.00000 +0.00	19.00	17.75	18.00	12,935
23 Apr 26	18.00000 +0.00	19.00	18.00	18.00	200
22 Apr 26	18.00000 +0.00	18.00	18.00	18.00	8
21 Apr 26	18.00000 -0.20	18.00	17.00	18.00	17,643
20 Apr 26	18.20000 +0.00	18.65	17.40	18.20	5,119
17 Apr 26	18.20000 -0.80	18.20	17.50	18.20	211,528
16 Apr 26	19.00000 +0.00	19.00	18.04	19.00	17,640
15 Apr 26	19.00000 +0.00	19.00	17.50	19.00	164,173
14 Apr 26	19.00000 +0.00	19.00	18.12	19.00	22,293
13 Apr 26	19.00000 +0.00	19.15	18.00	19.00	51,063
10 Apr 26	19.00000 +0.00	20.00	18.00	19.00	52,604
09 Apr 26	19.00000 +0.25	20.00	18.00	18.75	101,499
08 Apr 26	18.75000 +0.50	20.00	17.52	18.75	125,050
07 Apr 26	18.25000 +0.25	19.00	17.25	18.00	23,512
02 Apr 26	18.00000 -1.50	21.00	17.17	19.50	355,955
01 Apr 26	19.50000 +0.00	19.50	18.10	19.50	14,113
31 Mar 26	19.50000 +0.00	21.00	19.00	19.50	25,003
30 Mar 26	19.50000 +0.00	21.00	18.03	19.50	19,328
27 Mar 26	19.50000 +0.00	21.00	19.50	19.50	336
26 Mar 26	19.50000 +0.00	20.34	18.60	19.50	45,959
25 Mar 26	19.50000 +0.00	19.99	18.60	19.50	18,213
24 Mar 26	19.50000 +0.00	21.00	19.50	19.50	15,554
23 Mar 26	19.50000 -2.00	22.00	18.25	21.00	102,482
20 Mar 26	21.50000 -0.50	23.00	21.00	22.00	34,892
19 Mar 26	22.00000 +0.00	23.00	21.33	22.00	34,579
18 Mar 26	22.00000 +0.00	22.90	22.00	22.00	109
17 Mar 26	22.00000 +0.00	22.90	22.00	22.00	109
16 Mar 26	22.00000 +0.00	23.00	21.00	22.00	130,108
13 Mar 26	22.00000 +0.00	23.00	21.00	22.00	1,387
12 Mar 26	22.00000 +0.00	22.00	21.36	22.00	11,002
11 Mar 26	22.00000 +0.00	22.00	22.00	22.00	0
10 Mar 26	22.00000 +0.00	23.00	21.00	22.00	20,039
09 Mar 26	22.00000 +0.00	23.00	21.00	22.00	21,068
06 Mar 26	22.00000 +0.00	23.00	21.00	22.00	15,948
05 Mar 26	22.00000 +0.00	22.00	21.33	22.00	41
04 Mar 26	22.00000 +0.00	23.00	21.00	22.00	270
03 Mar 26	22.00000 +0.00	22.49	21.33	22.00	5,104
02 Mar 26	22.00000 +0.00	23.00	21.04	22.00	11,189
27 Feb 26	22.00000 +0.00	22.00	21.00	22.00	4,961
26 Feb 26	22.00000 +0.00	22.00	21.36	22.00	3,472
25 Feb 26	22.00000 +0.50	22.74	21.00	21.50	39,124
24 Feb 26	21.50000 +0.00	22.00	21.15	21.50	25,876
23 Feb 26	21.50000 +0.00	22.00	21.20	21.50	11,224
20 Feb 26	21.50000 +0.50	22.00	21.50	21.50	33,815
19 Feb 26	21.00000 +0.00	22.00	21.00	21.00	16,735
18 Feb 26	21.00000 +0.00	22.00	20.19	21.00	53,165
17 Feb 26	21.00000 +0.50	22.00	20.00	20.50	10,738
16 Feb 26	20.50000 +0.00	21.00	20.17	20.50	45,498
13 Feb 26	20.50000 +0.00	21.00	20.17	20.50	79,031
12 Feb 26	20.50000 +0.00	20.99	20.13	20.50	23,586
11 Feb 26	20.50000 +0.00	21.00	20.25	20.50	16,283
10 Feb 26	20.50000 +0.00	21.00	20.00	20.50	3,555
09 Feb 26	20.50000 +0.00	20.50	20.50	20.50	0
06 Feb 26	20.50000 +0.00	21.00	20.00	20.50	98,041
05 Feb 26	20.50000 +0.00	20.90	20.11	20.50	24,379
04 Feb 26	20.50000 +0.00	20.50	20.50	20.50	0
03 Feb 26	20.50000 +0.00	20.50	20.13	20.50	23,200
02 Feb 26	20.50000 +0.50	21.00	20.11	20.50	47,029
30 Jan 26	20.00000 +0.00	20.00	19.00	20.00	65,223
29 Jan 26	20.00000 +0.00	21.00	19.75	20.00	66,783
28 Jan 26	20.00000 +0.00	21.00	19.12	20.00	552
27 Jan 26	20.00000 +0.00	20.00	19.00	20.00	2,258
26 Jan 26	20.00000 +0.00	21.00	19.00	20.00	65,695
23 Jan 26	20.00000 +0.00	21.00	19.59	20.00	115,519
22 Jan 26	20.00000 +0.00	21.00	20.00	20.00	379
21 Jan 26	20.00000 +0.00	21.00	19.00	20.00	39,809
20 Jan 26	20.00000 +0.00	20.90	19.59	20.00	22,040
19 Jan 26	20.00000 +0.00	21.00	19.00	20.00	80,512
16 Jan 26	20.00000 +0.00	21.00	19.50	20.00	67,480
15 Jan 26	20.00000 +0.00	20.76	19.56	20.00	7,245
14 Jan 26	20.00000 +0.00	20.80	19.50	20.00	10,200
13 Jan 26	20.00000 +0.00	20.00	19.38	20.00	22,001
12 Jan 26	20.00000 +0.00	20.78	19.11	20.00	6,935
09 Jan 26	20.00000 +0.00	20.80	19.16	20.00	129,304
08 Jan 26	20.00000 +0.00	21.00	19.43	20.00	21,300
07 Jan 26	20.00000 +0.00	20.00	19.40	20.00	211,046
06 Jan 26	20.00000 +0.00	20.00	19.40	20.00	41,301
05 Jan 26	20.00000 +0.00	20.78	19.46	20.00	62,500
02 Jan 26	20.00000 +0.50	20.45	19.45	19.50	26,114
31 Dec 25	19.50000 -0.50	20.88	19.03	20.00	72,036
30 Dec 25	20.00000 +0.00	21.00	20.00	20.00	2,461
29 Dec 25	20.00000 +0.00	21.00	19.30	20.00	57,295
24 Dec 25	20.00000 +0.00	20.38	20.00	20.00	4,906
23 Dec 25	20.00000 +0.00	21.00	19.26	20.00	33,028
22 Dec 25	20.00000 +0.00	20.60	19.00	20.00	35,600
19 Dec 25	20.00000 +0.00	20.48	19.26	20.00	44,400
18 Dec 25	20.00000 +0.00	20.40	19.20	20.00	47,767
17 Dec 25	20.00000 +0.00	20.40	19.15	20.00	14,805
16 Dec 25	20.00000 +0.00	20.50	19.40	20.00	39,500
15 Dec 25	20.00000 -0.50	21.00	19.00	20.50	129,384
12 Dec 25	20.50000 +0.20	20.54	20.00	20.30	197,838
11 Dec 25	20.30000 +0.00	20.57	20.10	20.30	3,302
10 Dec 25	20.30000 +0.00	20.30	20.00	20.30	49,003
09 Dec 25	20.30000 +0.00	20.30	20.12	20.30	22,050
08 Dec 25	20.30000 +0.00	20.30	20.30	20.30	0
05 Dec 25	20.30000 -0.20	20.30	20.20	20.30	35,819
04 Dec 25	20.50000 -0.50	20.85	20.00	20.85	87,011
03 Dec 25	21.00000 -0.50	21.97	21.00	21.50	81,920
02 Dec 25	21.50000 -0.20	21.50	21.10	21.50	19,528
01 Dec 25	21.70000 +0.00	22.00	21.16	21.70	80,254
28 Nov 25	21.70000 +0.00	21.70	21.40	21.70	14,321
27 Nov 25	21.70000 +0.00	21.85	21.37	21.70	100,420
26 Nov 25	21.70000 -0.80	22.00	21.27	22.00	589,981
25 Nov 25	22.50000 +2.00	23.98	20.87	20.87	288,863
24 Nov 25	20.50000 +0.00	20.50	20.18	20.50	4,525
21 Nov 25	20.50000 +0.00	20.90	20.50	20.50	300
20 Nov 25	20.50000 +0.20	20.50	20.18	20.30	72,928
19 Nov 25	20.30000 +0.00	20.30	20.24	20.30	285
18 Nov 25	20.30000 -1.20	21.00	20.24	21.00	57,403
17 Nov 25	21.50000 +0.00	21.60	21.00	21.50	174
14 Nov 25	21.50000 +0.00	21.50	21.08	21.50	8,000
13 Nov 25	21.50000 +0.00	21.50	21.50	21.50	0
12 Nov 25	21.50000 +0.00	21.68	21.01	21.50	21,500
11 Nov 25	21.50000 +0.00	21.95	21.50	21.50	12,059
10 Nov 25	21.50000 +0.00	21.95	21.50	21.50	1
07 Nov 25	21.50000 +0.00	21.95	21.01	21.50	10,270
06 Nov 25	21.50000 +0.00	21.80	21.06	21.50	45,169
05 Nov 25	21.50000 +0.00	21.80	21.05	21.50	53,406
04 Nov 25	21.50000 +0.00	21.50	21.05	21.50	5,176
03 Nov 25	21.50000 -0.50	22.90	21.00	22.00	63,336
31 Oct 25	22.00000 +0.00	22.00	22.00	22.00	0
30 Oct 25	22.00000 +0.00	22.00	21.20	22.00	34,223
29 Oct 25	22.00000 +0.20	22.42	22.00	22.00	12,169
28 Oct 25	21.80000 -0.70	22.33	21.80	22.33	19,816
27 Oct 25	22.50000 +0.00	22.95	22.00	22.50	16,053
24 Oct 25	22.50000 +0.20	22.50	22.05	22.30	27,269
23 Oct 25	22.30000 +0.00	22.40	21.67	22.30	10,493
22 Oct 25	22.30000 +0.00	22.92	21.60	22.30	93,276
21 Oct 25	22.30000 +1.10	22.30	21.30	21.30	102,016
20 Oct 25	21.20000 -0.50	21.41	21.20	21.41	26,735
17 Oct 25	21.70000 -0.50	22.94	21.25	22.20	31,032
16 Oct 25	22.20000 +0.00	22.42	21.40	22.20	29,201
15 Oct 25	22.20000 +0.20	22.20	21.69	22.00	12,128
14 Oct 25	22.00000 -0.50	22.55	21.80	22.50	101,750
13 Oct 25	22.50000 -0.50	22.50	22.00	22.50	24,508
10 Oct 25	23.00000 +0.00	23.98	22.00	23.00	75,205
09 Oct 25	23.00000 -1.00	23.98	22.00	23.98	104,214
08 Oct 25	24.00000 +3.50	25.00	20.05	20.50	696,637
07 Oct 25	20.50000 +0.00	21.00	20.00	20.50	107,101
06 Oct 25	20.50000 +0.00	21.00	20.01	20.50	59,625
03 Oct 25	20.50000 -0.70	21.00	20.00	21.00	73,564
02 Oct 25	21.20000 +0.00	21.20	20.40	21.20	16,100
01 Oct 25	21.20000 +0.00	21.20	20.40	21.20	57,881
30 Sep 25	21.20000 +0.00	21.20	20.40	21.20	20,332
29 Sep 25	21.20000 -0.30	22.00	20.40	21.50	53,552
26 Sep 25	21.50000 +0.00	21.50	20.60	21.50	43,044
25 Sep 25	21.50000 +0.00	21.88	21.25	21.50	48,585
24 Sep 25	21.50000 -0.70	21.60	21.40	21.60	104,229
23 Sep 25	22.20000 +0.20	22.20	21.56	22.20	22,117
22 Sep 25	22.00000 -0.20	22.45	21.00	22.20	155,956
19 Sep 25	22.20000 +0.20	22.75	21.66	22.00	82,501
18 Sep 25	22.00000 +0.00	23.00	21.20	22.00	39,743
17 Sep 25	22.00000 +1.00	22.56	20.65	21.00	69,764
16 Sep 25	21.00000 -1.50	22.42	21.00	22.42	206,145
15 Sep 25	22.50000 +0.00	22.98	22.01	22.50	9,961
12 Sep 25	22.50000 -0.20	22.80	22.00	22.70	57,335
11 Sep 25	22.70000 +0.00	23.00	22.41	22.70	30,618
10 Sep 25	22.70000 +0.00	22.90	22.47	22.70	4,539
09 Sep 25	22.70000 +0.40	22.90	22.42	22.42	57,927
08 Sep 25	22.30000 -1.90	23.56	22.00	23.56	275,536
05 Sep 25	24.20000 +0.00	24.20	23.56	24.20	25,038
04 Sep 25	24.20000 +0.00	25.00	23.75	24.20	7,788
03 Sep 25	24.20000 +0.00	24.20	23.75	24.20	3,544
02 Sep 25	24.20000 +0.70	24.75	23.75	23.75	44,174
01 Sep 25	23.50000 +0.00	24.00	23.00	23.50	3,637
29 Aug 25	23.50000 +0.00	23.50	23.21	23.50	4,716
28 Aug 25	23.50000 +0.00	23.50	23.50	23.50	0
27 Aug 25	23.50000 +0.00	23.50	23.00	23.50	6,539
26 Aug 25	23.50000 +0.50	23.90	23.37	23.37	109,626
22 Aug 25	23.00000 +0.00	23.00	23.00	23.00	3,361
21 Aug 25	23.00000 +0.50	23.45	22.25	22.50	72,416
20 Aug 25	22.50000 +0.00	22.67	22.50	22.50	30,300
19 Aug 25	22.50000 -0.50	22.85	22.00	22.85	141,350
18 Aug 25	23.00000 +0.00	23.00	22.84	23.00	21,859
15 Aug 25	23.00000 +0.70	23.00	21.80	22.30	70,087
14 Aug 25	22.30000 +0.30	22.70	22.29	22.29	78,945
13 Aug 25	22.00000 +0.00	22.40	21.55	22.00	74,191
12 Aug 25	22.00000 -0.50	22.43	21.00	22.43	159,616
11 Aug 25	22.50000 -2.30	24.26	22.00	24.26	501,062
08 Aug 25	24.80000 -3.20	25.78	20.00	20.50	1,931,987
07 Aug 25	28.00000 -1.00	28.20	28.00	28.20	30,885
06 Aug 25	29.00000 +0.00	29.28	28.30	29.00	9,155
05 Aug 25	29.00000 +0.00	29.00	28.00	29.00	65,163
04 Aug 25	29.00000 +0.50	30.00	28.00	28.50	48,948
01 Aug 25	28.50000 +0.00	28.90	28.00	28.50	40,836
31 Jul 25	28.50000 +0.00	29.00	28.50	28.50	35,335
30 Jul 25	28.50000 +0.00	29.00	27.25	28.50	40,700
29 Jul 25	28.50000 -1.50	30.00	28.00	30.00	117,900
28 Jul 25	30.00000 -1.00	30.89	29.10	30.50	189,821
25 Jul 25	31.00000 +0.00	31.00	30.00	31.00	10,000
24 Jul 25	31.00000 +0.50	31.00	30.15	30.50	3,398
23 Jul 25	30.50000 +0.00	30.50	30.10	30.50	24,612
22 Jul 25	30.50000 +0.00	30.90	30.00	30.50	71,943
21 Jul 25	30.50000 +0.00	31.00	30.00	30.50	66,717
18 Jul 25	30.50000 +0.00	31.00	30.00	30.50	53,042
17 Jul 25	30.50000 +0.00	30.77	30.13	30.50	18,417
16 Jul 25	30.50000 +0.00	31.00	30.16	30.50	243,876
15 Jul 25	30.50000 +0.50	30.50	29.37	30.00	73,376
14 Jul 25	30.00000 +4.00	30.77	27.55	27.55	541,336
11 Jul 25	26.00000 -1.50	27.15	25.20	27.00	363,003
10 Jul 25	27.50000 +0.00	27.60	27.00	27.50	39,902
09 Jul 25	27.50000 +0.00	27.50	27.00	27.50	5,417
08 Jul 25	27.50000 +0.00	28.00	27.00	27.50	53,180
07 Jul 25	27.50000 +0.00	27.75	27.00	27.50	25,980
04 Jul 25	27.50000 +0.00	27.80	27.02	27.50	76,792
03 Jul 25	27.50000 -1.00	28.45	27.10	28.45	159,439
02 Jul 25	28.50000 +0.00	28.95	28.25	28.50	53,321
01 Jul 25	28.50000 -0.50	28.98	28.00	28.98	62,252
30 Jun 25	29.00000 +0.00	29.77	28.04	29.00	59,536
27 Jun 25	29.00000 +0.00	29.80	28.30	29.00	60,074
26 Jun 25	29.00000 +0.50	29.00	28.75	28.75	68,639
25 Jun 25	28.50000 -0.50	29.77	28.15	29.00	46,424
24 Jun 25	29.00000 -0.50	29.10	29.00	29.10	45,345
23 Jun 25	29.50000 +0.00	29.90	29.50	29.50	6,677
20 Jun 25	29.50000 -0.50	30.88	29.00	30.00	27,063
19 Jun 25	30.00000 +0.00	30.00	30.00	30.00	0
18 Jun 25	30.00000 +0.00	31.00	29.15	30.00	6,765
17 Jun 25	30.00000 +0.20	30.88	29.20	30.00	9,239
16 Jun 25	29.80000 -0.70	29.80	29.00	29.80	15,416
13 Jun 25	30.50000 -0.50	31.76	29.30	31.00	89,476
12 Jun 25	31.00000 +0.80	31.88	30.20	30.20	58,349
11 Jun 25	30.20000 +1.00	30.20	29.48	29.48	85,000
10 Jun 25	29.20000 +0.00	29.50	28.56	29.20	37,428
09 Jun 25	29.20000 +0.00	29.84	28.56	29.20	22,104
06 Jun 25	29.20000 +0.00	29.68	28.65	29.20	28,795
05 Jun 25	29.20000 +0.00	29.68	28.40	29.20	26,081
04 Jun 25	29.20000 +0.00	29.68	28.80	29.20	44,333
03 Jun 25	29.20000 +0.20	29.60	28.00	29.00	55,960
02 Jun 25	29.00000 +0.00	29.49	28.35	29.00	27,945
30 May 25	29.00000 +0.00	29.60	28.50	29.00	50,427
29 May 25	29.00000 +0.00	29.60	28.20	29.00	54,325
28 May 25	29.00000 +0.50	29.00	28.15	28.50	21,512
27 May 25	28.50000 +0.00	29.00	28.15	28.50	35,841
23 May 25	28.50000 +0.00	28.85	28.00	28.50	8,921
22 May 25	28.50000 -1.00	29.10	28.15	29.10	77,358
21 May 25	29.50000 -0.70	30.00	29.40	30.00	66,504
20 May 25	30.20000 +0.20	31.00	29.56	30.00	51,808
19 May 25	30.00000 -0.50	30.62	29.24	30.50	87,559
16 May 25	30.50000 +0.00	31.00	30.15	30.50	4,140
15 May 25	30.50000 +0.00	31.00	30.00	30.50	26,261
14 May 25	30.50000 +0.00	30.94	30.01	30.50	240,942
13 May 25	30.50000 -0.50	31.00	30.10	31.00	28,135
12 May 25	31.00000 +0.00	31.76	30.03	31.00	59,727
09 May 25	31.00000 +1.50	31.00	29.15	29.50	133,989
08 May 25	29.50000 -1.00	30.45	29.10	30.45	73,387
07 May 25	30.50000 +0.00	30.90	30.00	30.50	213,839
06 May 25	30.50000 +1.00	30.90	29.15	29.50	224,099
02 May 25	29.50000 +0.00	29.59	29.10	29.50	35,329
01 May 25	29.50000 -0.70	29.67	29.00	29.67	122,479
30 Apr 25	30.20000 +0.00	30.20	29.50	30.20	9,922
29 Apr 25	30.20000 +0.20	30.20	29.10	30.00	23,298
28 Apr 25	30.00000 -0.50	30.76	29.00	30.50	128,269
25 Apr 25	30.50000 +1.50	32.00	29.60	29.60	787,966
24 Apr 25	29.00000 +1.60	30.00	26.21	27.50	226,861
23 Apr 25	27.40000 -1.60	30.00	27.00	29.00	190,414
22 Apr 25	29.00000 +0.00	29.00	28.00	29.00	31,429
17 Apr 25	29.00000 +0.00	29.38	28.50	29.00	2,601
16 Apr 25	29.00000 +0.00	29.00	28.50	29.00	25,300
15 Apr 25	29.00000 +1.50	29.70	28.00	28.00	145,410
14 Apr 25	27.50000 +0.00	27.80	27.02	27.50	170,230
11 Apr 25	27.50000 +0.00	27.96	27.15	27.50	30,674
10 Apr 25	27.50000 +0.00	27.65	27.00	27.50	10,771
09 Apr 25	27.50000 +0.00	27.80	27.00	27.50	18,828
08 Apr 25	27.50000 +0.00	27.88	27.00	27.50	39,414
07 Apr 25	27.50000 +0.00	27.50	27.00	27.50	25,409
04 Apr 25	27.50000 -1.00	28.47	27.00	28.47	86,783
03 Apr 25	28.50000 +0.00	28.50	28.10	28.50	17,389
02 Apr 25	28.50000 +0.00	28.50	28.50	28.50	0
01 Apr 25	28.50000 +0.00	28.80	28.50	28.50	8,472
31 Mar 25	28.50000 +0.00	28.85	28.25	28.50	43,111
28 Mar 25	28.50000 +0.00	28.75	28.00	28.50	44,939
27 Mar 25	28.50000 +0.00	29.00	28.10	28.50	97,581
26 Mar 25	28.50000 +0.50	29.00	28.00	28.50	75,854
25 Mar 25	28.00000 -2.50	30.00	28.00	30.00	289,874
24 Mar 25	30.50000 +0.00	30.84	29.75	30.50	130,208
21 Mar 25	30.50000 +0.00	31.00	30.00	30.50	67,005
20 Mar 25	30.50000 -3.00	33.15	30.00	33.15	298,056
19 Mar 25	33.50000 +0.20	34.00	33.00	33.30	107,109
18 Mar 25	33.30000 +0.00	33.86	33.30	33.30	16,407
17 Mar 25	33.30000 -0.70	35.00	32.60	34.00	142,033
14 Mar 25	34.00000 +0.00	35.00	33.20	34.00	210,657
13 Mar 25	34.00000 +0.50	34.71	33.28	33.50	187,428
12 Mar 25	33.50000 +0.50	34.78	32.50	33.00	320,834
11 Mar 25	33.00000 +2.00	33.70	31.28	31.28	713,937
10 Mar 25	31.00000 +2.00	35.94	29.70	29.70	1,344,215
07 Mar 25	29.00000 +0.00	30.00	29.00	29.00	12,000
06 Mar 25	29.00000 +0.50	29.98	28.26	28.50	87,610
05 Mar 25	28.50000 +0.00	28.79	28.25	28.50	61,052
04 Mar 25	28.50000 +0.00	28.84	28.22	28.84	28,562
03 Mar 25	28.50000 +0.00	28.72	28.50	28.50	33,749
28 Feb 25	28.50000 -0.50	29.00	28.16	29.00	165,737
27 Feb 25	29.00000 +0.00	29.00	28.00	29.00	1,643
26 Feb 25	29.00000 +0.00	29.64	28.33	29.00	45,895
25 Feb 25	29.00000 +0.00	29.00	28.34	29.00	8,000
24 Feb 25	29.00000 +1.50	29.00	28.60	28.60	240,429
21 Feb 25	27.50000 +0.00	28.70	27.50	27.50	20,884
20 Feb 25	27.50000 +0.50	28.80	27.45	27.45	61,297
19 Feb 25	27.00000 +0.50	27.48	26.11	26.50	73,461
18 Feb 25	26.50000 -0.50	26.98	26.10	26.98	90,648
17 Feb 25	27.00000 -0.50	27.13	26.40	27.13	24,053
14 Feb 25	27.50000 -0.50	28.40	27.16	28.00	107,042
13 Feb 25	28.00000 -0.50	28.60	27.24	28.50	70,227
12 Feb 25	28.50000 +0.00	28.50	27.73	28.50	36,206
11 Feb 25	28.50000 +0.00	28.50	28.50	28.50	0
10 Feb 25	28.50000 +0.00	28.99	27.73	28.50	31,086
07 Feb 25	28.50000 +0.00	28.50	28.50	28.50	0
06 Feb 25	28.50000 +0.00	28.99	27.68	28.50	31,877
05 Feb 25	28.50000 +0.00	29.29	27.53	28.50	187,308
04 Feb 25	28.50000 +0.50	29.85	27.50	28.00	164,211
03 Feb 25	28.00000 +1.50	28.90	26.25	26.50	94,519
31 Jan 25	26.50000 +1.70	26.50	25.77	25.77	218,946
30 Jan 25	24.80000 -0.70	25.11	24.80	25.11	98,594
29 Jan 25	25.50000 +0.00	25.50	25.50	25.50	0
28 Jan 25	25.50000 +0.00	26.00	25.50	25.50	15
27 Jan 25	25.50000 +0.20	25.52	25.44	25.44	20,000
24 Jan 25	25.30000 +0.00	25.53	25.00	25.30	21,000
23 Jan 25	25.30000 +0.80	25.30	24.55	24.55	326,218
22 Jan 25	24.50000 -1.20	25.47	24.10	25.47	115,382
21 Jan 25	25.70000 +0.00	25.95	25.46	25.70	72,670
20 Jan 25	25.70000 +0.00	25.70	25.48	25.70	8,991
17 Jan 25	25.70000 +0.00	25.98	25.66	25.70	17,576
16 Jan 25	25.70000 +0.20	25.80	25.22	25.50	27,775
15 Jan 25	25.50000 -0.70	26.20	25.50	26.20	20,938
14 Jan 25	26.20000 +0.00	26.26	26.04	26.20	9,551
13 Jan 25	26.20000 -1.80	28.50	25.75	28.00	85,673
10 Jan 25	28.00000 +0.00	28.00	27.11	28.00	25,000
09 Jan 25	28.00000 +0.00	28.20	28.00	28.00	5,319
08 Jan 25	28.00000 +0.00	28.00	27.20	28.00	1,754
07 Jan 25	28.00000 +0.00	28.40	28.00	28.00	116,007
06 Jan 25	28.00000 +0.00	28.00	27.00	28.00	2,396
03 Jan 25	28.00000 +0.00	28.00	27.00	28.00	40,477
02 Jan 25	28.00000 +0.00	28.44	27.33	28.00	11,352
31 Dec 24	28.00000 -1.50	28.75	27.30	28.75	110,597
30 Dec 24	29.50000 +0.00	30.80	28.51	29.50	72,802
27 Dec 24	29.50000 +0.00	29.50	29.50	29.50	0
24 Dec 24	29.50000 +0.50	29.98	28.50	29.00	25,747
23 Dec 24	29.00000 +0.00	29.76	28.51	29.00	7,029
20 Dec 24	29.00000 +0.00	29.00	28.34	29.00	60,402
19 Dec 24	29.00000 +0.00	30.00	28.50	29.00	16,514
18 Dec 24	29.00000 +0.00	29.00	28.41	29.00	4,636
17 Dec 24	29.00000 +0.00	29.00	28.34	29.00	5,000
16 Dec 24	29.00000 +0.00	29.98	29.00	29.00	2,500
13 Dec 24	29.00000 +0.00	29.98	29.00	29.00	2,353
12 Dec 24	29.00000 +0.50	29.75	28.89	28.89	102,500
11 Dec 24	28.50000 +0.00	28.88	28.26	28.50	15,170
10 Dec 24	28.50000 +0.00	29.00	28.11	28.50	377,734
09 Dec 24	28.50000 +0.00	28.99	28.50	28.50	3,275
06 Dec 24	28.50000 +0.00	28.50	28.50	28.50	0
05 Dec 24	28.50000 +0.00	29.00	28.36	28.50	88,901
04 Dec 24	28.50000 +0.50	30.00	28.15	28.15	300,588
03 Dec 24	28.00000 +0.00	28.00	27.40	28.00	29,267
02 Dec 24	28.00000 +0.00	28.00	27.40	28.00	23,000
29 Nov 24	28.00000 +0.00	28.50	27.00	28.00	50,013
28 Nov 24	28.00000 +0.00	28.00	27.00	28.00	254
27 Nov 24	28.00000 +1.00	28.00	27.00	27.00	316,063
26 Nov 24	27.00000 -1.00	27.30	27.00	27.30	73,485
25 Nov 24	28.00000 +0.00	28.99	27.30	28.00	18,246
22 Nov 24	28.00000 +0.00	28.00	27.11	28.00	906
21 Nov 24	28.00000 +0.50	28.00	27.55	27.55	16,950
20 Nov 24	27.50000 -0.50	28.90	25.75	28.00	67,513
19 Nov 24	28.00000 +1.00	30.00	27.78	27.78	396,395
18 Nov 24	27.00000 +1.00	28.00	25.65	26.00	77,477
15 Nov 24	26.00000 +0.00	26.44	26.00	26.00	15,105
14 Nov 24	26.00000 +0.00	27.00	25.32	26.00	6,113
13 Nov 24	26.00000 +0.00	26.00	25.00	26.00	1,248,362
12 Nov 24	26.00000 +0.00	26.00	25.44	26.00	10,421
11 Nov 24	26.00000 +0.00	27.00	26.00	26.00	533
08 Nov 24	26.00000 +0.00	26.00	25.56	26.00	37,192
07 Nov 24	26.00000 +0.50	26.44	25.00	25.50	117,940
06 Nov 24	25.50000 -1.00	26.00	25.05	26.00	5,507
05 Nov 24	26.50000 +0.00	26.60	25.00	26.50	902,212
04 Nov 24	26.50000 +0.00	26.50	26.50	26.50	0
01 Nov 24	26.50000 +0.00	26.50	26.05	26.50	30,000
31 Oct 24	26.50000 -1.00	27.00	26.22	27.00	15,000
30 Oct 24	27.50000 +0.20	27.50	27.00	27.30	6,116
29 Oct 24	27.30000 +0.00	27.30	27.30	27.30	0
28 Oct 24	27.30000 +0.00	27.30	27.00	27.30	30,000
25 Oct 24	27.30000 +0.00	27.30	27.00	27.30	3,725
24 Oct 24	27.30000 -0.20	27.60	27.00	27.50	31,696
23 Oct 24	27.50000 +3.00	29.10	23.00	24.00	143,608
22 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
21 Oct 24	24.50000 +0.00	24.50	24.00	24.50	284,504
18 Oct 24	24.50000 +0.00	24.50	24.00	24.50	1,000
17 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
16 Oct 24	24.50000 +0.00	24.50	24.00	24.50	210,925
15 Oct 24	24.50000 +0.00	24.50	24.00	24.50	85,700
14 Oct 24	24.50000 +0.00	24.50	24.00	24.50	23,351
11 Oct 24	24.50000 +0.00	24.50	23.87	24.50	191,310
10 Oct 24	24.50000 +0.00	24.50	24.01	24.50	59,362
09 Oct 24	24.50000 +0.00	24.50	24.00	24.50	38,223
08 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
07 Oct 24	24.50000 +0.00	24.50	23.60	24.50	393,952
04 Oct 24	24.50000 +0.00	24.50	24.50	24.50	0
03 Oct 24	24.50000 +0.00	24.50	24.00	24.50	27,359
02 Oct 24	24.50000 -0.50	24.50	24.02	24.50	12,010
01 Oct 24	25.00000 +0.00	25.19	25.00	25.00	11,694
30 Sep 24	25.00000 +0.00	25.00	25.00	25.00	0
27 Sep 24	25.00000 +0.00	25.00	24.02	25.00	19,599
26 Sep 24	25.00000 +0.00	25.00	25.00	25.00	0
25 Sep 24	25.00000 +0.00	25.37	24.10	25.00	45,574
24 Sep 24	25.00000 +1.00	25.49	23.45	24.00	103,867
23 Sep 24	24.00000 -3.00	26.30	22.20	26.30	357,484
20 Sep 24	27.00000 +0.00	27.00	26.46	27.00	6,377
19 Sep 24	27.00000 +0.00	27.00	27.00	27.00	0
18 Sep 24	27.00000 +0.00	27.00	27.00	27.00	0
17 Sep 24	27.00000 +0.00	27.00	26.45	27.00	1,025
16 Sep 24	27.00000 +0.00	27.00	26.45	27.00	9,358
13 Sep 24	27.00000 +0.00	27.00	27.00	27.00	0
12 Sep 24	27.00000 +0.20	27.00	27.00	27.00	0
11 Sep 24	26.80000 +0.30	26.80	26.40	26.50	28,000
10 Sep 24	26.50000 +0.00	26.50	26.30	26.50	7,500
09 Sep 24	26.50000 +0.00	26.50	26.27	26.50	4,891
06 Sep 24	26.50000 +0.50	26.99	26.16	26.16	73,781
05 Sep 24	26.00000 +0.00	26.28	26.00	26.00	4,250
04 Sep 24	26.00000 -0.50	26.30	26.00	26.30	40,000
03 Sep 24	26.50000 +1.50	26.50	25.00	25.00	147,630
02 Sep 24	25.00000 +0.00	25.00	25.00	25.00	0
30 Aug 24	25.00000 +0.50	25.00	25.00	25.00	30,000
29 Aug 24	24.50000 +0.50	25.00	24.20	24.20	21,996
28 Aug 24	24.00000 +0.00	24.33	24.00	24.00	36,198
27 Aug 24	24.00000 +0.00	24.00	23.88	24.00	565
23 Aug 24	24.00000 +0.00	24.00	23.00	24.00	49,123
22 Aug 24	24.00000 +0.00	24.58	23.80	24.00	35,284
21 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
20 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
19 Aug 24	24.00000 +0.00	24.00	23.75	24.00	52,076
16 Aug 24	24.00000 +0.00	24.00	23.30	24.00	61,544
15 Aug 24	24.00000 +0.50	24.00	23.23	23.50	46,666
14 Aug 24	23.50000 -1.50	24.55	23.00	24.55	668,801
13 Aug 24	25.00000 +1.00	25.89	24.39	24.39	30,738
12 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
09 Aug 24	24.00000 +0.00	24.38	24.00	24.00	12,554
08 Aug 24	24.00000 -0.50	25.60	24.00	24.50	32,111
07 Aug 24	24.50000 +0.00	25.70	24.50	24.50	17,784
06 Aug 24	24.50000 +1.00	25.88	23.19	23.50	823,829
05 Aug 24	23.50000 -0.50	23.99	23.50	23.50	19,650
02 Aug 24	24.00000 +0.00	24.00	24.00	24.00	0
01 Aug 24	24.00000 +0.00	24.68	23.00	24.00	27,863
31 Jul 24	24.00000 +0.00	24.70	24.00	24.00	5,000
30 Jul 24	24.00000 +0.00	24.00	24.00	24.00	0
29 Jul 24	24.00000 +0.00	24.31	24.00	24.00	15,075
26 Jul 24	24.00000 -0.60	24.98	24.00	24.00	74,015
25 Jul 24	24.60000 -0.40	24.80	23.61	24.80	97,617
24 Jul 24	25.00000 +0.00	25.00	25.00	25.00	0
23 Jul 24	25.00000 +0.30	25.20	24.21	24.70	17,500
22 Jul 24	24.70000 +1.20	25.15	23.33	23.50	37,718
19 Jul 24	23.50000 +0.50	24.00	23.36	23.36	250,447
18 Jul 24	23.00000 -1.00	23.99	22.10	23.99	70,542
17 Jul 24	24.00000 +0.00	24.92	23.10	24.00	673
16 Jul 24	24.00000 +0.00	24.00	23.10	24.00	7,889
15 Jul 24	24.00000 -0.50	25.00	24.00	24.50	18,084
12 Jul 24	24.50000 +0.50	25.00	24.50	24.50	43,327
11 Jul 24	24.00000 +0.00	24.75	23.00	24.00	13,895
10 Jul 24	24.00000 -0.70	24.78	24.00	24.70	77,649
09 Jul 24	24.70000 +0.00	25.35	24.70	24.70	4,047
08 Jul 24	24.70000 +0.00	24.70	24.00	24.70	25,976
05 Jul 24	24.70000 +0.00	25.35	24.17	24.70	22,496
04 Jul 24	24.70000 -0.30	25.35	24.50	25.00	22,428
03 Jul 24	25.00000 -0.20	25.60	24.64	25.20	3,691
02 Jul 24	25.20000 +0.00	25.20	24.59	25.20	28,247
01 Jul 24	25.20000 +0.00	25.94	25.20	25.20	33,557
28 Jun 24	25.20000 +0.70	25.40	24.68	24.68	92,522
27 Jun 24	24.50000 -0.50	24.76	23.40	24.76	55,277
26 Jun 24	25.00000 +0.00	25.43	25.00	25.00	5,512
25 Jun 24	25.00000 +0.00	25.44	24.70	25.00	47,711
24 Jun 24	25.00000 +0.00	25.00	24.69	25.00	4,000
21 Jun 24	25.00000 +1.00	25.60	24.39	24.39	182,952
20 Jun 24	24.00000 +0.00	24.62	24.00	24.00	14,256
19 Jun 24	24.00000 +0.80	24.00	23.28	23.28	126,248
18 Jun 24	23.20000 -2.30	25.44	22.01	25.44	1,229,784
17 Jun 24	25.50000 +0.00	25.59	25.06	25.50	8,900
14 Jun 24	25.50000 +0.00	25.60	25.00	25.50	33,042
13 Jun 24	25.50000 +0.00	25.97	25.05	25.50	90,834
12 Jun 24	25.50000 -0.50	25.89	25.15	25.89	15,476
11 Jun 24	26.00000 +0.00	26.95	25.30	26.00	1,634
10 Jun 24	26.00000 +0.00	26.00	25.40	26.00	29,034
07 Jun 24	26.00000 +0.00	26.00	25.67	26.00	148,325
06 Jun 24	26.00000 +0.00	26.98	26.00	26.00	13
05 Jun 24	26.00000 +0.00	26.73	25.68	26.00	113,856
04 Jun 24	26.00000 +0.00	26.12	25.67	26.00	115,363
03 Jun 24	26.00000 +0.00	26.14	25.07	26.00	143,247
31 May 24	26.00000 +0.00	26.86	26.00	26.00	53,527
30 May 24	26.00000 +0.00	26.86	25.52	26.00	82,209
29 May 24	26.00000 -0.50	26.93	25.00	26.50	454,339
28 May 24	26.50000 +0.00	26.64	26.23	26.50	230,691
24 May 24	26.50000 -2.50	27.78	26.00	26.00	946,162
23 May 24	29.00000 +0.00	29.74	28.33	29.00	23,452
22 May 24	29.00000 +0.00	29.00	28.50	29.00	20,000
21 May 24	29.00000 +0.20	29.87	29.00	29.00	12,025
20 May 24	28.80000 +0.30	29.91	28.80	28.80	24,969
17 May 24	28.50000 +0.50	29.51	27.65	28.00	60,144
16 May 24	28.00000 +0.00	28.68	27.02	28.00	52,695
15 May 24	28.00000 -2.50	29.75	27.13	29.50	344,570
14 May 24	30.50000 -0.50	30.74	25.66	28.50	280,758
13 May 24	31.00000 -0.50	31.12	30.22	31.12	72,167
10 May 24	31.50000 +1.00	31.80	30.00	30.50	199,621
09 May 24	30.50000 +1.70	30.89	29.55	29.55	184,500
08 May 24	28.80000 +0.00	28.96	28.43	28.80	15,281
07 May 24	28.80000 -0.20	28.80	28.02	28.80	4,512
03 May 24	29.00000 +0.00	29.00	28.44	29.00	7,000
02 May 24	29.00000 +0.50	29.00	28.44	28.50	32,902
01 May 24	28.50000 +0.00	28.70	28.41	28.50	103,647
30 Apr 24	28.50000 +0.00	28.50	28.50	28.50	0
29 Apr 24	28.50000 +0.00	28.70	28.33	28.50	45,509
26 Apr 24	28.50000 +0.00	28.97	28.27	28.50	141,744
25 Apr 24	28.50000 +0.00	29.00	28.28	28.50	32,901
24 Apr 24	28.50000 +0.00	28.75	28.26	28.50	48,232
23 Apr 24	28.50000 +0.00	28.95	28.20	28.50	101,064
22 Apr 24	28.50000 +0.00	28.60	28.18	28.50	43,065
19 Apr 24	28.50000 +0.00	29.18	28.16	28.50	217,755
18 Apr 24	28.50000 -2.00	30.90	28.22	30.50	241,883
17 Apr 24	30.50000 +0.00	30.90	30.22	30.50	114,271
16 Apr 24	30.50000 +0.00	30.75	30.18	30.50	42,070
15 Apr 24	30.50000 +0.00	30.81	30.50	30.50	10,247
12 Apr 24	30.50000 +0.00	30.50	30.17	30.50	105,000
11 Apr 24	30.50000 +0.00	30.90	30.25	30.50	13,797
10 Apr 24	30.50000 +0.00	30.94	30.02	30.50	23,225
09 Apr 24	30.50000 +0.00	30.50	30.22	30.50	3,600
08 Apr 24	30.50000 +0.00	30.99	30.00	30.50	74,641
05 Apr 24	30.50000 +0.00	30.50	30.15	30.50	45,488
04 Apr 24	30.50000 +0.80	30.50	29.77	29.77	35,599
03 Apr 24	29.70000 +0.00	29.81	29.70	29.70	542
02 Apr 24	29.70000 +0.00	30.33	29.70	29.70	10,801
28 Mar 24	29.70000 +0.00	30.30	29.70	29.70	51,765
27 Mar 24	29.70000 +0.00	30.30	29.70	29.70	10,316
26 Mar 24	29.70000 +0.00	30.33	29.70	29.70	7,612
25 Mar 24	29.70000 +0.00	30.39	29.65	29.70	17,794
22 Mar 24	29.70000 +0.00	29.70	29.65	29.70	3,337
21 Mar 24	29.70000 +0.00	30.35	29.70	29.70	15
20 Mar 24	29.70000 +0.00	30.00	29.70	29.70	36,000
19 Mar 24	29.70000 -0.30	29.70	29.65	29.70	4,000
18 Mar 24	30.00000 +0.50	30.66	29.17	29.50	240,031
15 Mar 24	29.50000 +0.00	29.62	29.10	29.50	28,816
14 Mar 24	29.50000 +0.00	29.99	29.10	29.50	38,030
13 Mar 24	29.50000 +0.00	29.75	29.01	29.50	9,999
12 Mar 24	29.50000 -0.50	29.90	29.11	29.90	44,749
11 Mar 24	30.00000 +0.00	30.00	29.45	30.00	30,050
08 Mar 24	30.00000 +0.00	30.00	29.00	30.00	1,750
07 Mar 24	30.00000 +0.00	30.95	29.25	30.00	20,305
06 Mar 24	30.00000 +0.00	30.20	29.01	30.00	52,590
05 Mar 24	30.00000 +0.00	30.00	29.10	30.00	9,717
04 Mar 24	30.00000 +0.00	30.00	29.20	30.00	26,929
01 Mar 24	30.00000 +0.50	30.00	29.22	29.50	68,643
29 Feb 24	29.50000 +0.00	29.99	29.11	29.50	5,506
28 Feb 24	29.50000 -0.50	29.90	29.02	29.90	22,279
27 Feb 24	30.00000 -1.00	30.20	29.22	30.20	36,063
26 Feb 24	31.00000 +0.00	31.95	30.02	31.00	7,411
23 Feb 24	31.00000 +0.00	31.40	30.01	31.00	14,639
22 Feb 24	31.00000 +0.00	31.95	31.00	31.00	31
21 Feb 24	31.00000 +0.50	31.00	30.20	30.50	20,983
20 Feb 24	30.50000 +0.00	30.50	30.50	30.50	0
19 Feb 24	30.50000 -0.50	31.00	30.00	31.00	68,424
16 Feb 24	31.00000 +0.00	31.95	31.00	31.00	4,503
15 Feb 24	31.00000 +0.00	31.10	31.00	31.00	7,657
14 Feb 24	31.00000 +0.00	31.00	30.45	31.00	59
13 Feb 24	31.00000 -0.50	31.10	30.30	31.10	14,487
12 Feb 24	31.50000 +0.00	31.90	31.20	31.50	40,649
09 Feb 24	31.50000 +2.00	31.86	30.50	30.50	85,274
08 Feb 24	29.50000 -2.00	31.00	29.00	31.00	209,509
07 Feb 24	31.50000 -3.00	35.70	30.00	34.50	563,192
06 Feb 24	34.50000 +0.00	34.50	33.34	34.50	16,107
05 Feb 24	34.50000 +0.00	34.50	33.33	34.50	54,916
02 Feb 24	34.50000 +0.00	34.50	33.30	34.50	83,700
01 Feb 24	34.50000 +0.00	34.50	33.18	34.50	37,500
31 Jan 24	34.50000 +0.00	34.50	33.27	34.50	41,000
30 Jan 24	34.50000 +0.00	34.60	33.78	34.50	34,969
29 Jan 24	34.50000 +0.00	34.68	33.44	34.50	18,387
26 Jan 24	34.50000 +0.00	34.75	33.35	34.50	115,300
25 Jan 24	34.50000 +0.00	35.65	33.11	34.50	64,026
24 Jan 24	34.50000 +0.00	34.75	33.42	34.50	15,800
23 Jan 24	34.50000 +1.00	35.17	33.25	33.50	112,267
22 Jan 24	33.50000 +0.00	34.00	33.50	33.50	19,696
19 Jan 24	33.50000 +0.00	34.00	33.50	33.50	37,180
18 Jan 24	33.50000 +0.00	33.95	33.35	33.50	83,054
17 Jan 24	33.50000 +1.50	34.00	32.80	32.80	302,713
16 Jan 24	32.00000 +1.00	33.00	31.00	31.00	381,275
15 Jan 24	31.00000 +0.00	31.30	30.67	31.00	113,884
12 Jan 24	31.00000 +0.00	31.30	30.66	31.00	3,603
11 Jan 24	31.00000 +0.00	31.50	31.00	31.00	187,608
10 Jan 24	31.00000 +1.00	31.33	29.22	30.00	89,657
09 Jan 24	30.00000 -1.00	31.40	29.20	31.00	444,080
08 Jan 24	31.00000 +0.00	31.00	30.36	31.00	2,027
05 Jan 24	31.00000 +0.00	31.00	31.00	31.00	0
04 Jan 24	31.00000 +0.00	31.50	31.00	31.00	20,000
03 Jan 24	31.00000 +0.00	31.55	30.22	31.00	17,487
02 Jan 24	31.00000 +0.00	31.50	30.22	31.00	16,732
29 Dec 23	31.00000 +0.00	31.00	30.22	31.00	2,813
28 Dec 23	31.00000 +0.00	31.55	31.00	31.00	15,000
27 Dec 23	31.00000 +0.00	31.98	31.00	31.00	30
22 Dec 23	31.00000 +0.00	31.00	30.22	31.00	8,024
21 Dec 23	31.00000 +0.00	31.98	31.00	31.00	11
20 Dec 23	31.00000 +0.00	31.00	30.00	31.00	21,704
19 Dec 23	31.00000 +0.00	31.00	30.10	31.00	55,000
18 Dec 23	31.00000 +0.00	31.00	30.63	31.00	1,950
15 Dec 23	31.00000 +0.00	31.00	31.00	31.00	0
14 Dec 23	31.00000 +0.00	31.98	30.20	31.00	55,080
13 Dec 23	31.00000 +0.00	31.00	30.55	31.00	20,000
12 Dec 23	31.00000 +0.50	31.80	30.22	30.50	338,708
11 Dec 23	30.50000 +0.00	31.83	29.72	30.50	42,522
08 Dec 23	30.50000 +0.00	30.50	29.72	30.50	24,521
07 Dec 23	30.50000 -0.50	30.50	29.72	30.50	31,121
06 Dec 23	31.00000 +0.00	31.89	30.20	31.00	20,803
05 Dec 23	31.00000 +0.00	31.00	30.60	31.00	177,631
04 Dec 23	31.00000 +0.00	31.00	30.60	31.00	4,266
01 Dec 23	31.00000 +1.00	31.00	30.98	30.98	3,215
30 Nov 23	30.00000 +0.00	31.00	30.00	30.00	6,737
29 Nov 23	30.00000 +0.00	30.00	30.00	30.00	0
28 Nov 23	30.00000 +0.00	30.98	30.00	30.00	639
27 Nov 23	30.00000 +0.00	30.02	29.60	30.00	702
24 Nov 23	30.00000 +0.00	31.00	30.00	30.00	3,102
23 Nov 23	30.00000 +0.50	31.00	29.52	29.52	33,899
22 Nov 23	29.50000 +0.50	30.97	28.08	29.00	33,529
21 Nov 23	29.00000 +0.00	29.96	29.00	29.00	2,021
20 Nov 23	29.00000 +0.00	29.60	28.00	29.00	41,787
17 Nov 23	29.00000 +0.00	29.00	28.36	29.00	200
16 Nov 23	29.00000 +0.00	29.00	29.00	29.00	0
15 Nov 23	29.00000 +0.00	30.00	28.36	29.00	663
14 Nov 23	29.00000 +1.00	30.50	28.33	28.33	90,904
13 Nov 23	28.00000 +1.00	28.00	28.00	28.00	0
10 Nov 23	27.00000 -1.50	29.75	26.00	28.50	28,434
09 Nov 23	28.50000 +0.00	28.50	28.50	28.50	0
08 Nov 23	28.50000 -0.50	28.50	28.40	28.50	3,812
07 Nov 23	29.00000 +0.50	30.00	27.50	28.50	28,902
06 Nov 23	28.50000 +0.00	29.85	28.50	28.50	3,500
03 Nov 23	28.50000 +1.00	28.50	27.95	27.95	18,250
02 Nov 23	27.50000 +2.00	27.99	25.00	25.50	115,181
01 Nov 23	25.50000 +0.00	27.00	25.40	25.50	50,000
31 Oct 23	25.50000 -1.00	27.00	24.50	26.50	72,396
30 Oct 23	26.50000 +0.00	26.50	26.50	26.50	0
27 Oct 23	26.50000 +0.00	26.50	26.11	26.50	2,000
26 Oct 23	26.50000 +0.00	26.50	26.50	26.50	0
25 Oct 23	26.50000 +0.00	26.50	26.00	26.50	2,685
24 Oct 23	26.50000 -0.50	27.00	26.20	27.00	24,270
23 Oct 23	27.00000 -0.50	27.45	27.00	27.45	109,563
20 Oct 23	27.50000 -2.00	29.00	25.00	29.00	38,593
19 Oct 23	29.50000 +0.00	29.50	28.00	29.50	32,337
18 Oct 23	29.50000 -1.00	30.01	29.00	30.01	32,500
17 Oct 23	30.50000 +0.00	30.97	30.15	30.50	10,003
16 Oct 23	30.50000 +0.00	30.50	30.15	30.50	52,118
13 Oct 23	30.50000 -0.50	30.50	30.15	30.50	3,380
12 Oct 23	31.00000 +0.00	31.00	30.70	31.00	8,703
11 Oct 23	31.00000 +3.00	33.14	28.98	28.98	234,782
10 Oct 23	28.00000 +0.00	29.00	27.25	28.00	82,571
09 Oct 23	28.00000 +1.00	28.42	26.22	27.00	101,291
06 Oct 23	27.00000 -1.00	28.68	25.02	28.00	787,826
05 Oct 23	28.00000 -2.50	30.00	28.00	30.00	213,258
04 Oct 23	30.50000 -1.00	31.70	30.00	31.50	39,722
03 Oct 23	31.50000 -1.00	32.70	31.01	32.00	57,357
02 Oct 23	32.50000 -0.50	34.00	32.00	33.00	38,525
29 Sep 23	33.00000 -2.50	37.00	32.20	35.50	892,168
28 Sep 23	35.50000 -0.50	36.98	34.00	36.00	272,368
27 Sep 23	36.00000 -1.50	37.00	35.10	37.00	88,002
26 Sep 23	37.50000 +0.00	38.40	36.80	37.50	6,237
25 Sep 23	37.50000 +0.00	37.50	36.75	37.50	16,000
22 Sep 23	37.50000 +0.00	37.50	36.78	37.50	51,251
21 Sep 23	37.50000 +0.00	37.50	36.00	37.50	2,537
20 Sep 23	37.50000 +1.50	38.97	37.05	37.50	15,412
19 Sep 23	36.00000 -1.50	39.50	36.00	37.50	58,553
18 Sep 23	37.50000 -0.50	37.50	36.16	37.50	69,024
15 Sep 23	38.00000 +0.00	38.00	37.00	38.00	25,000
14 Sep 23	38.00000 +0.00	39.78	38.00	38.00	500
13 Sep 23	38.00000 +0.00	38.00	36.53	38.00	51,500
12 Sep 23	38.00000 +0.00	40.00	36.00	38.00	647
11 Sep 23	38.00000 +0.00	39.78	38.00	38.00	631
08 Sep 23	38.00000 +0.00	38.00	36.53	38.00	77,500
07 Sep 23	38.00000 +0.00	38.00	36.53	38.00	49,500
06 Sep 23	38.00000 +0.00	38.00	38.00	38.00	0
05 Sep 23	38.00000 +1.50	38.90	36.32	36.50	79,000
04 Sep 23	36.50000 -0.50	36.50	36.30	36.50	9,999
01 Sep 23	37.00000 +0.00	37.88	37.00	37.00	13,000
31 Aug 23	37.00000 +0.00	37.00	36.30	37.00	10,000
30 Aug 23	37.00000 +0.00	37.00	36.30	37.00	12,500
29 Aug 23	37.00000 +0.00	37.00	37.00	37.00	0
25 Aug 23	37.00000 -0.50	37.15	36.80	37.15	138,722
24 Aug 23	37.50000 +0.00	37.50	37.15	37.50	517
23 Aug 23	37.50000 +0.00	37.95	37.13	37.50	14,206
22 Aug 23	37.50000 +0.00	37.94	37.50	37.50	4,803
21 Aug 23	37.50000 +0.00	37.50	37.00	37.00	145,288
18 Aug 23	37.50000 +0.00	37.50	37.22	37.50	5,000
17 Aug 23	37.50000 +0.00	37.80	37.50	37.50	187,424
16 Aug 23	37.50000 +0.50	38.00	36.74	37.00	20,456
15 Aug 23	37.00000 +0.00	37.90	36.74	37.00	11,796
14 Aug 23	37.00000 +0.00	37.00	36.44	37.00	8,654
11 Aug 23	37.00000 +0.00	37.50	37.00	37.00	25,000
10 Aug 23	37.00000 +0.00	37.00	37.00	37.00	8,000
09 Aug 23	37.00000 -0.50	37.00	36.70	37.00	16,081
08 Aug 23	37.50000 +0.00	38.67	36.66	37.50	2,654
07 Aug 23	37.50000 +0.00	37.50	37.50	37.50	0
04 Aug 23	37.50000 +0.00	37.50	37.50	37.50	0
03 Aug 23	37.50000 +0.00	37.50	36.69	37.50	7,000
02 Aug 23	37.50000 +0.00	38.70	37.50	37.50	5,000
01 Aug 23	37.50000 +0.00	37.50	36.69	37.50	3,983
31 Jul 23	37.50000 +0.00	37.50	36.66	37.50	13,593
28 Jul 23	37.50000 +0.00	37.75	36.50	37.50	73,432
27 Jul 23	37.50000 +0.00	37.50	36.52	37.50	24,500
26 Jul 23	37.50000 +0.00	37.50	37.50	37.50	0
25 Jul 23	37.50000 +0.00	39.00	37.50	37.50	128
24 Jul 23	37.50000 +0.00	38.27	37.50	37.50	6,501
21 Jul 23	37.50000 +0.00	38.34	36.00	37.50	82,229
20 Jul 23	37.50000 +0.00	38.40	36.45	37.50	3,500
19 Jul 23	37.50000 +1.00	37.50	36.15	36.50	124,794
18 Jul 23	36.50000 +0.00	36.50	36.50	36.50	0
17 Jul 23	36.50000 +0.00	36.97	36.15	36.50	10,135
14 Jul 23	36.50000 +0.00	36.90	36.00	36.50	70,505
13 Jul 23	36.50000 +0.00	36.50	36.50	36.50	0
12 Jul 23	36.50000 +0.00	36.50	36.07	36.50	10,153
11 Jul 23	36.50000 +0.00	36.50	36.50	36.50	0
10 Jul 23	36.50000 +0.00	36.50	36.06	36.50	29,280
07 Jul 23	36.50000 +0.00	36.50	36.22	36.50	25,000
06 Jul 23	36.50000 +0.00	36.50	35.00	36.50	10,693
05 Jul 23	36.50000 +0.00	36.75	36.50	36.50	10,050
04 Jul 23	36.50000 +0.00	36.77	36.50	36.50	4,000
03 Jul 23	36.50000 +0.00	36.77	36.00	36.50	6,605
30 Jun 23	36.50000 -1.50	37.00	36.05	37.00	14,485
29 Jun 23	38.00000 +0.00	38.00	37.24	38.00	561
28 Jun 23	38.00000 +0.00	38.00	37.13	38.00	19,652
27 Jun 23	38.00000 +0.00	38.00	37.30	38.00	30,883
26 Jun 23	38.00000 +0.00	38.19	36.25	38.00	59,964
23 Jun 23	38.00000 +0.00	38.20	38.00	38.00	10,970
22 Jun 23	38.00000 +0.00	38.20	38.00	38.00	1,000
21 Jun 23	38.00000 +0.00	38.98	37.06	38.00	19,426
20 Jun 23	38.00000 +0.00	38.00	37.01	38.00	8,191
19 Jun 23	38.00000 -2.50	39.30	37.06	39.30	65,484
16 Jun 23	40.50000 +0.50	40.50	38.06	40.00	52,481
15 Jun 23	40.00000 +1.00	41.00	38.31	40.00	307,115
14 Jun 23	39.00000 +2.00	39.40	36.03	37.00	108,711
13 Jun 23	37.00000 +1.80	38.90	36.10	36.10	194,046
12 Jun 23	35.20000 +0.00	35.22	35.00	35.20	1,360,856
09 Jun 23	35.20000 +0.00	35.20	35.00	35.20	253
08 Jun 23	35.20000 +0.00	35.22	35.20	35.20	1,000
07 Jun 23	35.20000 +0.00	35.35	35.01	35.20	1,565
06 Jun 23	35.20000 -1.80	36.10	35.01	36.10	25,439
05 Jun 23	37.00000 +0.00	37.42	37.00	37.00	400
02 Jun 23	37.00000 +0.00	37.00	36.06	37.00	2,000
01 Jun 23	37.00000 +0.00	37.00	37.00	37.00	0
31 May 23	37.00000 +0.00	37.00	36.02	37.00	13,500
30 May 23	37.00000 +0.00	37.00	36.22	37.00	12,500
26 May 23	37.00000 +0.00	37.00	37.00	37.00	0
25 May 23	37.00000 +0.00	37.50	37.00	37.00	11,870
24 May 23	37.00000 -0.50	38.00	36.20	37.50	6,081
23 May 23	37.50000 -0.50	39.00	37.02	38.00	58,346
22 May 23	38.00000 -0.50	38.58	37.00	38.50	77,000
19 May 23	38.50000 -1.50	39.20	38.03	39.20	1,773,661
18 May 23	40.00000 -0.50	40.00	39.00	40.00	39,311
17 May 23	40.50000 +0.00	40.50	40.50	40.50	0
16 May 23	40.50000 +0.00	40.50	39.03	40.50	24,648
15 May 23	40.50000 +0.00	40.50	40.18	40.50	15,952
12 May 23	40.50000 +0.00	40.50	39.00	40.50	89,364
11 May 23	40.50000 +0.00	40.50	40.10	40.50	9,571
10 May 23	40.50000 +0.00	40.50	39.03	40.50	76,735
09 May 23	40.50000 +0.00	40.69	39.00	40.50	165,049
05 May 23	40.50000 +0.00	40.75	39.00	40.50	43,473
04 May 23	40.50000 +0.00	40.87	40.50	40.50	17,583
03 May 23	40.50000 +1.30	41.00	39.00	39.00	351,102
02 May 23	39.20000 +1.70	39.25	36.55	37.50	91,786
28 Apr 23	37.50000 +0.00	38.60	37.50	37.50	208,405
27 Apr 23	37.50000 +0.00	38.49	36.55	37.50	50,968
26 Apr 23	37.50000 -1.50	38.92	36.00	38.92	168,274
25 Apr 23	39.00000 +0.50	39.00	38.47	38.50	27,653
24 Apr 23	38.50000 +0.00	38.90	37.09	38.50	28,966
21 Apr 23	38.50000 +0.00	38.95	37.66	38.50	337,795
20 Apr 23	38.50000 +0.00	38.95	37.11	38.50	63,645
19 Apr 23	38.50000 +0.50	38.95	37.09	38.00	81,092
18 Apr 23	38.00000 +0.00	38.95	37.65	38.00	60,409
17 Apr 23	38.00000 +0.00	38.90	38.00	38.00	200,000
14 Apr 23	38.00000 +0.00	38.47	37.53	38.00	11,075
13 Apr 23	38.00000 +1.00	39.74	37.20	38.00	101,127
12 Apr 23	37.00000 +0.00	37.09	36.00	37.00	144,680
11 Apr 23	37.00000 +0.00	37.18	36.00	37.00	44,330
06 Apr 23	37.00000 +0.00	37.00	37.00	37.00	26,068
05 Apr 23	37.00000 +0.00	37.22	35.58	37.00	9,703
04 Apr 23	37.00000 +0.00	37.20	36.00	37.00	15,720
03 Apr 23	37.00000 +0.00	37.00	36.05	37.00	6,102
31 Mar 23	37.00000 +0.00	37.22	36.25	37.00	15,067
30 Mar 23	37.00000 +0.00	37.30	37.00	37.00	62,573
29 Mar 23	37.00000 +0.00	37.25	37.00	37.00	23,000
28 Mar 23	37.00000 +0.00	37.00	36.80	37.00	2,000
27 Mar 23	37.00000 +0.00	37.65	36.70	37.00	155,312
24 Mar 23	37.00000 +0.00	37.55	37.00	37.00	10,000
23 Mar 23	37.00000 +0.00	37.56	36.70	37.00	701
22 Mar 23	37.00000 +0.00	37.00	37.00	37.00	0
21 Mar 23	37.00000 +0.00	37.00	37.00	37.00	0
20 Mar 23	37.00000 -1.60	38.00	36.52	37.00	29,011
17 Mar 23	38.60000 +1.60	38.60	37.25	37.25	27,152
16 Mar 23	37.00000 +0.00	37.25	36.50	37.00	8,173
15 Mar 23	37.00000 +0.00	37.00	36.50	37.00	37,803
14 Mar 23	37.00000 +0.00	37.68	36.50	37.00	6,462
13 Mar 23	37.00000 +0.00	38.00	36.78	37.00	3,810,969
10 Mar 23	37.00000 +0.00	38.00	36.26	37.00	43,616
09 Mar 23	37.00000 +1.00	37.74	36.00	36.00	115,504
08 Mar 23	36.00000 +0.00	36.70	35.30	36.00	15,822
07 Mar 23	36.00000 -2.50	37.40	35.00	37.40	70,067
06 Mar 23	38.50000 -1.00	38.76	37.21	38.76	13,966
03 Mar 23	39.50000 +0.00	39.50	37.50	39.50	8,410
02 Mar 23	39.50000 -2.00	41.05	37.25	41.05	74,825
01 Mar 23	41.50000 +0.00	41.50	41.05	41.50	52,391
28 Feb 23	41.50000 +0.00	41.60	41.27	41.50	40,078
27 Feb 23	41.50000 +0.00	41.96	41.00	41.50	120,217
24 Feb 23	41.50000 +3.00	42.00	38.44	38.50	469,886
23 Feb 23	38.50000 +0.50	39.55	38.00	38.00	95,297
22 Feb 23	38.00000 -1.00	39.50	37.60	39.50	116,741
21 Feb 23	39.00000 +1.00	39.90	38.30	38.30	136,549
20 Feb 23	38.00000 +0.20	38.90	37.24	37.80	241,567
17 Feb 23	37.80000 -0.70	39.00	37.00	38.50	198,406
16 Feb 23	38.50000 +5.00	40.90	35.55	35.55	609,999
15 Feb 23	33.50000 +0.00	33.50	33.50	33.50	0
14 Feb 23	33.50000 +0.00	34.25	33.50	33.50	128
13 Feb 23	33.50000 +0.00	33.50	33.50	33.50	0
10 Feb 23	33.50000 +0.00	33.80	33.50	33.50	16,000
09 Feb 23	33.50000 +1.00	34.00	32.26	32.50	75,695
08 Feb 23	32.50000 +4.00	32.80	30.02	30.50	215,715
07 Feb 23	28.50000 -0.50	29.00	28.00	29.00	67,259
06 Feb 23	29.00000 +0.00	29.44	28.30	29.00	9,717
03 Feb 23	29.00000 +0.00	29.50	28.02	29.00	2,332
02 Feb 23	29.00000 -0.50	29.00	28.00	29.00	12,013
01 Feb 23	29.50000 -1.00	30.00	28.50	30.00	52,006
31 Jan 23	30.50000 -0.50	30.50	29.10	30.50	5,000
30 Jan 23	31.00000 -0.50	31.40	30.00	31.40	35,500
27 Jan 23	31.50000 +0.00	31.50	30.30	31.50	41,346
26 Jan 23	31.50000 +0.00	31.50	30.03	31.50	10,990
25 Jan 23	31.50000 +0.00	31.50	30.00	31.50	32,000
24 Jan 23	31.50000 +0.00	31.50	30.00	31.50	4,474
23 Jan 23	31.50000 +1.00	32.52	30.12	30.50	65,373
20 Jan 23	30.50000 +0.00	30.70	30.32	30.50	9,000
19 Jan 23	30.50000 +0.00	30.70	30.50	30.50	6,000
18 Jan 23	30.50000 +0.00	30.75	30.00	30.50	22,608
17 Jan 23	30.50000 +0.00	30.88	30.16	30.50	6,466
16 Jan 23	30.50000 +0.00	30.90	30.50	30.50	70,000
13 Jan 23	30.50000 +0.00	30.58	30.05	30.50	52,122
12 Jan 23	30.50000 -1.50	30.55	30.50	30.50	5,314
11 Jan 23	32.00000 +2.00	32.00	29.10	30.00	61,909
10 Jan 23	30.00000 +0.00	30.00	29.55	30.00	5,978
09 Jan 23	30.00000 +0.00	30.08	29.05	30.00	91,353
06 Jan 23	30.00000 +0.00	30.00	29.80	30.00	1,200
05 Jan 23	30.00000 +0.00	30.00	29.77	30.00	2,297
04 Jan 23	30.00000 +0.00	30.75	30.00	30.00	72,860
03 Jan 23	30.00000 -0.50	30.50	29.75	30.50	17,048
30 Dec 22	30.50000 +0.00	30.50	30.50	30.50	1,639
29 Dec 22	30.50000 +0.00	30.80	29.12	30.50	22,957
28 Dec 22	30.50000 -0.50	30.50	30.00	30.50	13,143
23 Dec 22	31.00000 +0.00	31.49	31.00	31.00	7,087
22 Dec 22	31.00000 +0.00	31.50	30.00	31.00	10,788
21 Dec 22	31.00000 +0.50	31.50	30.11	30.50	16,000
20 Dec 22	30.50000 +0.00	30.50	30.42	30.50	5,000
19 Dec 22	30.50000 -2.00	31.95	30.50	31.95	30,000
16 Dec 22	32.50000 +0.00	32.50	32.00	32.50	5,000
15 Dec 22	32.50000 +0.00	32.50	32.00	32.50	500
14 Dec 22	32.50000 +0.00	32.50	32.00	32.50	737
13 Dec 22	32.50000 -0.50	32.90	31.73	32.90	36,371
12 Dec 22	33.00000 +0.00	33.00	32.35	33.00	6,777
09 Dec 22	33.00000 +0.00	33.00	32.00	33.00	2,500
08 Dec 22	33.00000 +0.00	33.00	33.00	33.00	0
07 Dec 22	33.00000 +0.00	33.00	33.00	33.00	0
06 Dec 22	33.00000 +0.00	33.00	33.00	33.00	0
05 Dec 22	33.00000 +0.00	33.00	32.10	33.00	1,950
02 Dec 22	33.00000 +0.00	33.00	32.35	33.00	2,750
01 Dec 22	33.00000 +0.00	33.00	32.35	33.00	1,184
30 Nov 22	33.00000 -2.50	35.00	32.02	35.00	74,019
29 Nov 22	35.50000 +0.00	35.50	35.50	35.50	0
28 Nov 22	35.50000 -0.50	35.70	35.04	35.70	7,914
25 Nov 22	36.00000 +0.00	36.90	34.50	36.00	108,236
24 Nov 22	36.00000 +0.00	36.90	35.80	36.00	2,655
23 Nov 22	36.00000 +0.00	36.00	35.80	36.00	7,500
22 Nov 22	36.00000 +0.00	36.00	35.75	36.00	11,261
21 Nov 22	36.00000 +0.00	36.90	35.60	36.00	30,700
18 Nov 22	36.00000 -0.50	37.00	36.00	36.50	23,800
17 Nov 22	36.50000 +1.50	37.40	35.70	35.70	36,721
16 Nov 22	35.00000 +0.00	35.00	35.00	35.00	0
15 Nov 22	35.00000 +0.00	35.98	35.00	35.00	138
14 Nov 22	35.00000 +0.00	36.00	35.00	35.00	30,000
11 Nov 22	35.00000 +0.00	35.84	35.00	35.00	3,293
10 Nov 22	35.00000 +0.30	35.95	34.84	34.84	23,335
09 Nov 22	34.70000 +1.20	34.70	33.77	33.77	25,000
08 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
07 Nov 22	33.50000 +0.00	33.77	33.42	33.50	11,430
04 Nov 22	33.50000 +0.00	33.50	33.38	33.50	623
03 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
02 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
01 Nov 22	33.50000 +0.00	33.50	33.50	33.50	0
31 Oct 22	33.50000 +0.00	33.50	33.37	33.50	22,225
28 Oct 22	33.50000 +0.00	34.00	33.50	33.50	27,956
27 Oct 22	33.50000 +0.00	33.50	33.40	33.50	4,020
26 Oct 22	33.50000 +0.00	33.50	33.02	33.50	32,401
25 Oct 22	33.50000 +0.00	33.50	33.50	33.50	0
24 Oct 22	33.50000 +0.00	33.50	33.45	33.50	5,664
21 Oct 22	33.50000 +0.00	33.98	33.50	33.50	3,005
20 Oct 22	33.50000 +0.00	33.98	33.50	33.50	1,471
19 Oct 22	33.50000 +0.00	33.90	33.50	33.50	10,737
18 Oct 22	33.50000 +1.00	33.50	32.28	32.50	19,141
17 Oct 22	32.50000 +0.50	32.90	32.22	32.22	34,223
14 Oct 22	32.00000 +0.00	32.90	32.00	32.00	2,000
13 Oct 22	32.00000 +0.00	32.00	31.59	32.00	100
12 Oct 22	32.00000 +0.00	32.00	31.55	32.00	10,000
11 Oct 22	32.00000 +0.00	32.00	32.00	32.00	0
10 Oct 22	32.00000 +0.00	32.96	31.00	32.00	40,410
07 Oct 22	32.00000 +0.00	32.96	32.00	32.00	970
06 Oct 22	32.00000 +0.50	32.80	31.11	31.50	57,173
05 Oct 22	31.50000 +0.00	31.50	31.29	31.50	4,004
04 Oct 22	31.50000 +1.50	31.80	30.80	30.80	15,647
03 Oct 22	30.00000 +0.00	30.90	29.54	30.00	8,883
30 Sep 22	30.00000 -1.00	30.90	29.10	30.00	13,641
29 Sep 22	31.00000 +0.00	31.00	30.05	30.50	14,435
28 Sep 22	31.00000 +0.00	31.00	30.05	31.00	23,912
27 Sep 22	31.00000 +0.00	31.15	30.04	31.00	12,827
26 Sep 22	31.00000 +0.50	31.70	30.55	31.00	13,654
23 Sep 22	30.50000 +0.50	30.96	30.50	30.50	32,398
22 Sep 22	30.00000 +1.00	30.70	29.30	29.50	45,866
21 Sep 22	29.00000 +0.00	29.60	28.10	29.00	16,256
20 Sep 22	29.00000 +0.00	29.60	28.10	29.00	18,886
16 Sep 22	29.00000 -0.50	29.00	29.00	29.00	37,000
15 Sep 22	29.50000 +0.00	29.50	29.50	29.50	0
14 Sep 22	29.50000 -0.80	29.74	29.50	29.74	12,935
13 Sep 22	30.30000 -0.20	30.30	30.00	30.30	12,000
12 Sep 22	30.50000 +0.00	30.50	30.00	30.50	23,251
09 Sep 22	30.50000 +0.00	30.50	30.00	30.50	131
08 Sep 22	30.50000 +0.00	31.00	30.00	30.50	586
07 Sep 22	30.50000 +0.00	30.50	30.50	30.50	0
06 Sep 22	30.50000 +0.00	30.50	30.50	30.50	0
05 Sep 22	30.50000 -0.50	30.50	28.21	30.50	21,250
02 Sep 22	31.00000 +0.00	31.00	30.04	31.00	150
01 Sep 22	31.00000 -0.80	31.00	30.04	31.00	34,300
31 Aug 22	31.80000 +0.00	31.80	31.80	31.80	0
30 Aug 22	31.80000 -0.50	32.01	31.80	32.01	29,000
26 Aug 22	32.30000 +0.00	32.30	32.30	32.30	0
25 Aug 22	32.30000 +0.50	33.60	32.00	32.00	90,493
24 Aug 22	31.80000 +0.00	31.80	31.50	31.80	7,004
23 Aug 22	31.80000 +0.00	31.80	31.80	31.80	0
22 Aug 22	31.80000 +0.00	31.80	31.00	31.80	1,131
19 Aug 22	31.80000 -0.20	31.80	31.03	31.80	29,243
18 Aug 22	32.00000 +0.00	32.00	32.00	32.00	0
17 Aug 22	32.00000 +0.00	32.00	31.35	32.00	1,700
16 Aug 22	32.00000 +0.00	32.70	31.32	32.00	3,972
15 Aug 22	32.00000 +0.00	32.00	31.40	32.00	1,124
12 Aug 22	32.00000 +0.00	33.00	32.00	32.00	5,521
11 Aug 22	32.00000 +1.00	32.00	30.00	31.00	50,998
10 Aug 22	31.00000 +0.00	31.00	30.70	31.00	2,457
09 Aug 22	31.00000 +1.50	31.00	30.00	30.00	135,080
08 Aug 22	29.50000 +0.00	29.55	29.16	29.50	34,557
05 Aug 22	29.50000 +0.00	29.66	29.50	29.50	54,209
04 Aug 22	29.50000 +0.00	29.68	29.00	29.50	125,194
03 Aug 22	29.50000 +0.00	29.68	29.04	29.50	809
02 Aug 22	29.50000 +0.00	29.57	29.50	29.50	46,067
01 Aug 22	29.50000 -1.30	29.77	28.75	29.77	132,046
29 Jul 22	30.80000 -0.70	30.80	29.64	30.80	18,000
28 Jul 22	31.50000 -0.50	32.91	31.02	32.00	62,185
27 Jul 22	32.00000 +0.00	32.00	31.11	32.00	70,293
26 Jul 22	32.00000 +0.00	32.00	31.10	32.00	12,290
25 Jul 22	32.00000 +0.00	32.40	31.10	32.00	9,460
22 Jul 22	32.00000 +0.50	33.00	31.05	31.50	40,892
21 Jul 22	31.50000 +2.00	32.00	29.50	29.50	112,070
20 Jul 22	29.50000 -3.00	32.15	28.60	32.15	224,947
19 Jul 22	32.50000 +0.00	33.00	32.50	32.50	34,999
18 Jul 22	32.50000 +0.00	32.50	32.05	32.50	3,018
15 Jul 22	32.50000 +0.00	32.70	32.50	32.50	10,000
14 Jul 22	32.50000 -2.20	34.90	32.00	34.20	52,640
13 Jul 22	34.70000 -0.30	34.70	34.70	34.70	0
12 Jul 22	35.00000 +0.00	35.00	34.00	35.00	3,110
11 Jul 22	35.00000 +0.00	35.00	34.00	35.00	7,899
08 Jul 22	35.00000 -1.00	35.00	34.13	35.00	12,133
07 Jul 22	36.00000 -0.50	36.00	34.50	36.00	16,302
06 Jul 22	36.50000 +0.00	36.50	36.50	36.50	0
05 Jul 22	36.50000 +0.00	36.50	36.50	36.50	0
04 Jul 22	36.50000 -0.50	37.12	36.01	37.00	31,755
01 Jul 22	37.00000 -0.50	37.14	36.00	37.14	13,477
30 Jun 22	37.50000 +0.00	37.50	37.00	37.50	190
29 Jun 22	37.50000 +0.00	37.50	37.45	37.50	1,330
28 Jun 22	37.50000 +0.00	37.50	37.01	37.50	11,050
27 Jun 22	37.50000 +0.00	37.50	37.50	37.50	0
24 Jun 22	37.50000 +0.00	37.50	37.50	37.50	0
23 Jun 22	37.50000 +0.00	37.50	37.01	37.50	35,011
22 Jun 22	37.50000 -0.10	37.98	37.25	37.50	7,617
21 Jun 22	37.60000 +0.10	37.64	37.48	37.50	29,540
20 Jun 22	37.50000 +1.00	37.50	35.50	36.50	62,314
17 Jun 22	36.50000 +0.00	36.50	36.02	36.50	7,000
16 Jun 22	36.50000 -0.50	37.60	36.10	37.00	15,116
15 Jun 22	37.00000 -2.00	37.80	37.00	37.80	44,503
14 Jun 22	39.00000 +0.00	39.00	38.25	39.00	20,240
13 Jun 22	39.00000 -1.00	40.30	38.10	40.00	89,458
10 Jun 22	40.00000 +0.00	40.40	39.06	40.00	28,028
09 Jun 22	40.00000 +1.00	40.80	39.00	40.00	84,000
08 Jun 22	39.00000 +1.50	40.45	37.90	37.90	87,272
07 Jun 22	37.50000 +0.50	37.96	37.20	37.20	11,530
06 Jun 22	37.00000 -1.00	38.31	36.55	38.00	71,787
01 Jun 22	38.00000 +1.00	38.00	36.88	37.00	72,032
31 May 22	37.00000 -1.00	37.15	37.00	37.15	24,422
30 May 22	38.00000 +0.00	38.00	37.24	38.00	22,808
27 May 22	38.00000 -1.00	38.80	37.02	38.80	44,294
26 May 22	39.00000 +1.00	39.80	37.02	39.00	301,932
25 May 22	38.00000 -1.00	39.60	36.30	39.00	231,877
24 May 22	39.00000 +3.00	39.40	36.25	36.25	141,121
23 May 22	36.00000 +1.00	36.00	35.70	35.70	56,171
20 May 22	35.00000 +0.50	35.00	34.70	34.70	4,322
19 May 22	34.50000 -1.00	36.40	34.25	35.50	11,455
18 May 22	35.50000 +0.00	35.50	34.25	35.50	5,089
17 May 22	35.50000 +2.00	35.50	34.21	34.21	86,849
16 May 22	33.50000 +0.50	34.40	32.40	33.00	4,650
13 May 22	33.00000 +0.00	33.96	33.00	33.00	25,000
12 May 22	33.00000 -0.50	34.40	32.28	33.50	18,025
11 May 22	33.50000 +0.00	34.60	32.28	33.50	48,941
10 May 22	33.50000 +0.00	34.00	32.10	33.50	50,743
09 May 22	33.50000 -1.00	33.75	33.04	33.75	39,800
06 May 22	34.50000 +0.00	34.60	34.25	34.50	23,929
05 May 22	34.50000 +0.00	35.94	34.25	34.50	12,000
04 May 22	34.50000 -0.50	34.50	34.14	34.50	18,160
03 May 22	35.00000 -0.50	35.00	34.30	35.00	10,000
29 Apr 22	35.50000 +0.00	35.50	34.45	35.50	9,656
28 Apr 22	35.50000 +0.00	36.10	35.50	35.50	10,000
27 Apr 22	35.50000 +0.00	35.50	35.50	35.50	0
26 Apr 22	35.50000 -2.50	36.40	34.22	36.00	13,972
25 Apr 22	38.00000 +1.00	38.00	35.00	37.00	41,349
22 Apr 22	37.00000 +0.00	37.00	36.00	37.00	47,241
21 Apr 22	37.00000 +0.00	37.00	36.55	37.00	23,600
20 Apr 22	37.00000 +0.00	37.88	37.00	37.00	12,000
19 Apr 22	37.00000 +0.00	38.00	36.52	37.00	47,748
14 Apr 22	37.00000 +0.00	37.50	36.52	37.00	16,041
13 Apr 22	37.00000 +0.00	37.00	36.52	37.00	21,583
12 Apr 22	37.00000 +0.00	38.00	36.10	37.00	35,305
11 Apr 22	37.00000 +0.50	37.96	36.26	36.50	49,033
08 Apr 22	36.50000 +1.00	38.00	35.13	35.50	104,820
07 Apr 22	35.50000 +0.50	35.90	33.06	35.00	187,783
06 Apr 22	35.00000 +0.00	35.00	35.00	35.00	0
05 Apr 22	35.00000 +0.00	35.00	35.00	35.00	0
04 Apr 22	35.00000 -0.50	35.01	34.04	35.01	54,177
01 Apr 22	35.50000 -0.50	36.40	34.00	36.00	79,183
31 Mar 22	36.00000 -1.50	37.70	35.85	37.00	31,504
30 Mar 22	37.50000 +0.00	37.50	37.01	37.50	35,000
29 Mar 22	37.50000 +0.00	38.60	37.35	37.50	44,217
28 Mar 22	37.50000 +0.00	38.00	37.15	37.50	43,486
25 Mar 22	37.50000 +0.00	38.00	37.15	37.50	64,658
24 Mar 22	37.50000 -0.50	37.98	37.12	37.98	18,659
23 Mar 22	38.00000 +1.50	41.00	37.30	38.00	204,354
22 Mar 22	36.50000 -1.00	37.20	35.64	37.20	63,800
21 Mar 22	37.50000 +0.00	37.75	37.20	37.50	51,579
18 Mar 22	37.50000 +2.00	38.50	36.00	36.00	141,437
17 Mar 22	35.50000 +0.00	37.00	35.50	35.50	35,000
16 Mar 22	35.50000 +0.00	35.50	35.30	35.50	7,801
15 Mar 22	35.50000 +2.00	38.00	33.50	33.50	116,769
14 Mar 22	33.50000 +2.50	34.00	30.25	31.00	43,094
11 Mar 22	31.00000 +0.00	32.00	30.25	31.00	36,775
10 Mar 22	31.00000 +0.00	32.00	31.00	31.00	25,000
09 Mar 22	31.00000 +0.00	31.00	31.00	31.00	0
08 Mar 22	31.00000 -0.50	32.75	30.11	31.50	135,611
07 Mar 22	31.50000 -0.50	31.50	29.00	31.50	79,231
04 Mar 22	32.00000 +0.00	32.00	31.00	32.00	18,531
03 Mar 22	32.00000 +0.00	32.25	31.35	32.00	11,250
02 Mar 22	32.00000 +0.00	32.29	31.11	32.00	3,682
01 Mar 22	32.00000 +0.00	32.30	31.10	32.00	33,855
28 Feb 22	32.00000 +0.00	32.00	31.10	32.00	14,743
25 Feb 22	32.00000 +0.50	32.00	31.10	31.50	9,201
24 Feb 22	31.50000 -2.00	31.90	30.54	31.50	56,828
23 Feb 22	33.50000 +0.00	33.50	32.90	33.50	6,868
22 Feb 22	33.50000 +1.50	33.50	32.13	32.13	80,840
21 Feb 22	32.00000 -2.50	34.00	32.00	34.00	30,096
18 Feb 22	34.50000 +0.00	34.50	34.00	34.50	6,211
17 Feb 22	34.50000 -0.50	35.00	34.00	35.00	31,111
16 Feb 22	35.00000 +0.00	35.40	34.04	35.00	13,806
15 Feb 22	35.00000 +0.00	35.00	34.30	35.00	11,479
14 Feb 22	35.00000 -0.50	35.31	34.35	35.31	12,175
11 Feb 22	35.50000 +0.00	35.50	35.30	35.50	2,674
10 Feb 22	35.50000 +0.00	35.78	35.30	35.50	17,875
09 Feb 22	35.50000 -0.50	36.12	34.60	36.00	40,703
08 Feb 22	36.00000 +0.00	36.15	35.00	36.00	47,676
07 Feb 22	36.00000 +0.50	36.20	35.15	35.50	11,884
04 Feb 22	35.50000 -1.50	36.60	35.20	36.60	52,455
03 Feb 22	37.00000 +0.00	37.00	36.04	37.00	36,740
02 Feb 22	37.00000 +0.50	37.30	37.00	37.00	10,000
01 Feb 22	36.50000 +0.00	36.50	35.85	36.50	3,700
31 Jan 22	36.50000 -0.50	37.35	35.20	37.00	43,406
28 Jan 22	37.00000 +0.00	37.77	36.04	37.00	52,792
27 Jan 22	37.00000 -1.00	37.94	36.02	37.50	69,310
26 Jan 22	38.00000 +1.00	39.00	37.26	37.26	153,060
25 Jan 22	37.00000 +1.50	39.00	35.35	35.50	223,232
24 Jan 22	35.50000 -3.00	38.59	34.00	38.50	159,265
21 Jan 22	38.50000 +6.00	41.90	32.33	32.50	827,183
20 Jan 22	32.50000 -1.50	32.90	30.06	32.50	364,007
19 Jan 22	34.00000 +0.00	34.00	33.22	34.00	5,384
18 Jan 22	34.00000 +0.20	34.30	33.42	33.80	33,130
17 Jan 22	33.80000 +0.10	34.00	33.60	33.70	161,599
14 Jan 22	33.70000 +0.00	33.90	33.70	33.70	3,834
13 Jan 22	33.70000 +0.20	33.70	33.23	33.50	2,554
12 Jan 22	33.50000 -0.50	33.90	33.08	33.90	46,277
11 Jan 22	34.00000 -0.50	34.98	34.00	34.50	23,639
10 Jan 22	34.50000 -1.00	35.40	34.33	35.40	34,708
07 Jan 22	35.50000 +2.00	35.94	33.30	33.50	79,320
06 Jan 22	33.50000 +0.00	33.90	33.32	33.50	19,380
05 Jan 22	33.50000 +1.50	34.00	32.80	32.80	73,718
04 Jan 22	32.00000 +0.00	32.80	31.70	32.00	11,217
31 Dec 21	32.00000 +0.00	32.00	32.00	32.00	0
30 Dec 21	32.00000 +0.50	33.90	32.00	32.00	68,642
29 Dec 21	31.50000 +0.00	31.50	31.50	31.50	0
24 Dec 21	31.50000 +0.00	31.65	31.30	31.50	27,912
23 Dec 21	31.50000 +0.00	31.67	31.10	31.50	74,605
22 Dec 21	31.50000 +1.00	31.50	30.56	30.56	59,585
21 Dec 21	30.50000 +0.00	30.55	30.50	30.50	22,500
20 Dec 21	30.50000 +0.00	30.98	30.50	30.50	9,822
17 Dec 21	30.50000 +0.00	31.00	30.50	30.50	26,316
16 Dec 21	30.50000 +0.00	30.70	30.50	30.50	26,200
15 Dec 21	30.50000 +0.00	30.70	30.23	30.50	256,333
14 Dec 21	30.50000 +0.00	30.78	30.22	30.50	40,776
13 Dec 21	30.50000 +0.00	30.79	30.22	30.50	14,899
10 Dec 21	30.50000 +0.00	30.80	30.20	30.50	13,559
09 Dec 21	30.50000 +0.00	30.80	30.40	30.50	160,000
08 Dec 21	30.50000 +0.00	30.60	30.12	30.50	8,527
07 Dec 21	30.50000 -1.00	31.00	30.03	31.00	27,550
06 Dec 21	31.50000 -1.00	32.68	31.02	32.50	211,417
03 Dec 21	32.50000 +3.00	32.50	32.50	32.50	337,162
02 Dec 21	29.50000 +0.00	29.50	29.50	29.50	0
01 Dec 21	29.50000 +0.00	29.50	29.02	29.50	1,075
30 Nov 21	29.50000 +0.00	29.50	29.02	29.50	6,600
29 Nov 21	29.50000 +0.00	29.50	29.01	29.50	15,896
26 Nov 21	29.50000 -0.20	29.93	29.47	29.70	67,126
25 Nov 21	29.70000 +0.00	30.00	29.46	29.70	57,657
24 Nov 21	29.70000 +0.00	29.70	29.50	29.70	10,000
23 Nov 21	29.70000 +0.00	29.87	29.55	29.70	8,793
22 Nov 21	29.70000 -0.20	30.00	29.70	29.90	5,240
19 Nov 21	29.90000 +0.00	29.90	29.90	29.90	0
18 Nov 21	29.90000 +0.00	30.10	29.90	29.90	75,987
17 Nov 21	29.90000 +0.20	30.10	29.68	29.68	56,556
16 Nov 21	29.70000 -0.20	30.40	29.70	29.90	343,620
15 Nov 21	29.90000 +0.00	30.60	29.75	29.90	78,736
12 Nov 21	29.90000 +0.20	30.38	29.35	29.70	56,443
11 Nov 21	29.70000 -0.80	30.44	29.70	30.44	171,184
10 Nov 21	30.50000 +0.00	30.60	30.45	30.50	28,200
09 Nov 21	30.50000 -0.50	30.50	30.04	30.50	43,033
08 Nov 21	31.00000 +0.50	31.00	30.18	30.50	17,165
05 Nov 21	30.50000 +0.00	30.50	30.06	30.50	278,841
04 Nov 21	30.50000 +0.00	30.85	30.17	30.50	27,152
03 Nov 21	30.50000 +0.00	30.86	30.13	30.50	9,330
02 Nov 21	30.50000 +0.50	30.90	30.02	30.02	31,802
01 Nov 21	30.00000 -0.20	30.75	30.00	30.20	1,373,857
29 Oct 21	30.20000 +0.20	30.23	30.00	30.00	137,699
28 Oct 21	30.00000 -0.50	30.24	29.30	30.24	16,700
27 Oct 21	30.50000 +0.00	30.50	30.00	30.50	366,967
26 Oct 21	30.50000 +0.00	30.50	30.00	30.50	86,846
25 Oct 21	30.50000 +0.00	30.50	30.15	30.50	6,166
22 Oct 21	30.50000 +0.00	30.60	30.15	30.50	15,212
21 Oct 21	30.50000 +0.00	30.65	30.11	30.50	27,036
20 Oct 21	30.50000 +0.00	30.50	30.02	30.50	55,463
19 Oct 21	30.50000 +0.00	30.78	30.50	30.50	102,000
18 Oct 21	30.50000 +0.50	30.84	30.25	30.25	361,191
15 Oct 21	30.00000 +0.00	30.50	29.50	29.50	230,320
14 Oct 21	30.00000 +0.00	30.00	29.10	29.10	171,200
13 Oct 21	30.00000 +1.50	30.00	27.45	28.50	207,693
12 Oct 21	28.50000 -1.00	29.00	27.08	29.00	70,200
11 Oct 21	29.50000 -0.50	29.50	27.50	29.50	26,653
08 Oct 21	30.00000 -0.50	30.27	29.00	30.27	77,565
07 Oct 21	30.50000 +0.00	31.00	29.11	30.50	165,367
06 Oct 21	30.50000 +0.00	30.50	30.33	30.50	10,700
05 Oct 21	30.50000 +0.00	30.50	29.00	30.50	14,280
04 Oct 21	30.50000 -0.50	31.38	29.10	31.00	96,443
01 Oct 21	31.00000 +0.00	31.38	31.00	31.00	58,850
30 Sep 21	31.00000 +0.00	31.50	30.20	31.00	100,117
29 Sep 21	31.00000 +0.00	31.60	30.42	31.00	141,141
28 Sep 21	31.00000 -1.50	32.69	31.00	32.50	208,597
27 Sep 21	32.50000 +0.50	33.00	31.50	32.00	393,991
24 Sep 21	32.00000 +0.50	32.40	31.00	31.50	777,879
23 Sep 21	31.50000 +2.00	32.00	30.01	30.50	2,471,698
22 Sep 21	29.50000 +3.50	30.00	26.40	27.50	643,097
21 Sep 21	26.00000 +0.00	26.76	25.05	26.00	98,891
20 Sep 21	26.00000 -2.00	28.00	25.50	28.00	225,128
17 Sep 21	28.00000 +0.00	28.00	27.24	28.00	41,486
16 Sep 21	28.00000 +0.00	28.25	27.65	28.00	48,129
15 Sep 21	28.00000 +0.00	28.41	27.54	28.00	52,479
14 Sep 21	28.00000 -1.00	28.25	28.00	28.25	112,000
13 Sep 21	29.00000 +0.00	29.40	28.20	29.00	35,889
10 Sep 21	29.00000 +0.00	29.44	28.15	29.00	66,656
09 Sep 21	29.00000 -0.50	29.48	29.00	29.48	38,306
08 Sep 21	29.50000 +0.00	29.70	29.10	29.50	30,224
07 Sep 21	29.50000 -0.50	29.95	29.26	29.26	75,888
06 Sep 21	30.00000 +2.50	30.00	26.75	27.50	907,210
03 Sep 21	27.50000 +0.00	28.34	26.73	27.50	32,081
02 Sep 21	27.50000 +0.00	27.90	26.62	27.50	44,902
01 Sep 21	27.50000 +0.00	28.00	26.20	27.50	275,918
31 Aug 21	27.50000 -5.00	31.30	27.01	31.30	499,444
27 Aug 21	32.50000 +0.00	32.50	32.00	32.50	50,000
26 Aug 21	32.50000 +0.00	32.67	32.00	32.50	133,387
25 Aug 21	32.50000 +0.00	33.00	32.50	32.50	168,962
24 Aug 21	32.50000 +0.00	32.65	32.33	32.50	19,630
23 Aug 21	32.50000 -0.50	32.50	32.00	32.50	36,488
20 Aug 21	33.00000 +0.00	33.00	32.50	33.00	10,111
19 Aug 21	33.00000 +0.00	33.00	33.00	33.00	0
18 Aug 21	33.00000 +0.00	33.00	32.70	33.00	6,148
17 Aug 21	33.00000 +0.50	33.00	32.10	32.50	103,728
16 Aug 21	32.50000 +1.00	33.00	32.10	32.10	457,032
13 Aug 21	31.50000 +1.20	31.88	30.15	30.30	143,285
12 Aug 21	30.30000 +0.00	31.00	29.63	30.30	58,028
11 Aug 21	30.30000 +0.00	30.36	29.63	30.30	55,813
10 Aug 21	30.30000 -0.20	31.04	28.50	30.50	267,255
09 Aug 21	30.50000 -2.00	32.33	29.00	32.33	465,952
06 Aug 21	32.50000 -0.50	32.98	32.00	32.98	305,958
05 Aug 21	33.00000 +0.00	33.10	32.04	33.00	9,055
04 Aug 21	33.00000 +0.00	33.34	32.20	33.00	120,574
03 Aug 21	33.00000 +0.00	33.46	32.00	33.00	130,921
02 Aug 21	33.00000 -0.50	33.46	32.04	33.46	42,620
30 Jul 21	33.50000 +0.00	33.77	33.38	33.50	12,150
29 Jul 21	33.50000 +0.00	33.85	33.38	33.50	29,341
28 Jul 21	33.50000 -2.50	34.42	33.35	34.42	83,330
27 Jul 21	36.00000 +1.50	36.00	33.30	34.50	25,101
26 Jul 21	34.50000 +0.00	35.15	34.30	34.50	35,098
23 Jul 21	34.50000 +0.00	35.25	34.30	34.50	12,632
22 Jul 21	34.50000 +0.50	35.00	34.25	34.25	29,140
21 Jul 21	34.00000 +0.00	34.85	34.00	34.00	1,420
20 Jul 21	34.00000 +0.00	34.78	33.28	34.00	24,203
19 Jul 21	34.00000 +0.00	35.00	33.20	34.00	32,982
16 Jul 21	34.00000 -1.00	34.35	33.06	34.35	25,866
15 Jul 21	35.00000 +0.00	35.00	34.00	35.00	16,486
14 Jul 21	35.00000 -0.50	35.00	35.00	35.00	0
13 Jul 21	35.50000 +0.00	35.85	35.01	35.50	11,929
12 Jul 21	35.50000 +0.00	35.85	35.02	35.50	19,425
09 Jul 21	35.50000 -1.00	36.00	35.14	36.00	28,012
08 Jul 21	36.50000 +0.00	36.50	35.21	36.00	10,000
07 Jul 21	36.50000 +0.00	36.60	36.00	36.50	28,841
06 Jul 21	36.50000 +0.00	36.70	36.02	36.50	37,521
05 Jul 21	36.50000 -1.00	37.22	36.00	37.22	149,182
02 Jul 21	37.50000 +0.00	37.90	37.00	37.50	26,678
01 Jul 21	37.50000 +0.00	37.50	37.20	37.50	2,500
30 Jun 21	37.50000 -0.50	37.90	37.20	37.90	34,011
29 Jun 21	38.00000 +0.00	38.67	37.00	38.00	11,726
28 Jun 21	38.00000 +0.00	39.00	38.00	38.00	4,280
25 Jun 21	38.00000 +0.00	38.80	37.33	38.00	105,125
24 Jun 21	38.00000 -2.00	39.11	37.30	39.11	46,935
23 Jun 21	40.00000 +0.00	40.30	40.00	40.00	115
22 Jun 21	40.00000 -0.50	40.50	39.34	40.50	19,814
21 Jun 21	40.50000 +1.50	40.50	38.55	39.00	34,361
18 Jun 21	39.00000 +0.50	40.36	38.16	38.50	64,057
17 Jun 21	38.50000 +0.50	39.00	38.16	38.16	20,553
16 Jun 21	38.00000 +0.00	38.80	37.15	38.00	66,603
15 Jun 21	38.00000 -1.00	39.00	37.10	39.00	82,530
14 Jun 21	39.00000 +0.00	39.00	38.04	39.00	48,105
11 Jun 21	39.00000 -0.50	39.35	38.15	39.35	129,656
10 Jun 21	39.50000 +0.00	39.60	38.25	39.00	65,109
09 Jun 21	39.50000 +0.00	39.59	39.20	39.50	11,316
08 Jun 21	39.50000 -0.50	39.70	39.00	39.70	77,447
07 Jun 21	40.00000 -0.50	40.60	38.97	40.50	93,105
04 Jun 21	40.50000 +0.00	40.93	40.00	40.50	67,461
03 Jun 21	40.50000 -1.50	41.04	40.00	41.04	89,458
02 Jun 21	42.00000 +0.00	42.26	40.91	42.00	48,487
01 Jun 21	42.00000 +0.00	42.46	41.00	42.00	109,621
28 May 21	42.00000 +0.00	42.50	41.12	42.00	109,965
27 May 21	42.00000 -1.50	42.50	41.02	42.50	35,738
26 May 21	43.50000 +0.00	43.50	43.39	43.50	10,209
25 May 21	43.50000 -1.00	44.00	43.00	44.00	79,197
24 May 21	44.50000 +0.00	44.50	42.00	44.50	49,382
21 May 21	44.50000 +0.00	44.55	44.00	44.50	29,775
20 May 21	44.50000 +0.00	44.50	44.50	44.50	0
19 May 21	44.50000 +0.00	44.58	44.25	44.50	77,518
18 May 21	44.50000 +0.00	45.00	44.25	44.50	19,634
17 May 21	44.50000 +0.00	45.00	44.50	44.50	36,359
14 May 21	44.50000 +0.00	45.25	43.30	44.50	65,603
13 May 21	44.50000 -0.50	44.70	43.06	44.70	124,859
12 May 21	45.00000 +0.00	45.75	44.40	45.00	30,422
11 May 21	45.00000 +0.00	46.00	44.00	45.50	119,787
10 May 21	45.00000 +0.80	48.00	43.04	45.00	433,173
07 May 21	44.20000 +3.20	46.00	41.30	41.30	320,740
06 May 21	41.00000 +0.00	41.34	40.01	41.00	18,383
05 May 21	41.00000 -1.00	42.00	40.40	42.00	31,501
04 May 21	42.00000 +0.00	42.66	41.00	42.00	157,013
30 Apr 21	42.00000 +1.00	42.80	41.04	41.04	145,931
29 Apr 21	41.00000 +1.50	44.61	40.00	40.00	1,330,954
28 Apr 21	39.50000 -4.50	43.25	37.20	43.25	679,280
27 Apr 21	44.00000 -0.50	45.00	42.08	44.50	41,752
26 Apr 21	44.50000 -0.50	45.60	42.50	45.00	95,009
23 Apr 21	45.00000 +0.00	45.00	44.00	45.00	8,576
22 Apr 21	45.00000 -1.00	45.60	44.50	45.60	21,821
21 Apr 21	46.00000 +0.00	46.80	44.00	46.00	57,533
20 Apr 21	46.00000 +0.00	46.40	45.00	46.00	39,831
19 Apr 21	46.00000 -0.50	46.80	45.00	46.50	51,659
16 Apr 21	46.50000 +0.00	47.00	46.50	46.50	210,200
15 Apr 21	46.50000 +0.00	47.94	45.60	46.50	387,435
14 Apr 21	46.50000 -0.50	48.50	46.25	47.00	81,961
13 Apr 21	47.00000 +1.50	48.00	44.75	45.50	328,311
12 Apr 21	45.50000 +0.00	46.05	44.06	45.50	10,318
09 Apr 21	45.50000 +0.00	46.10	44.00	45.50	11,825
08 Apr 21	45.50000 +0.00	46.25	45.50	45.50	1,977
07 Apr 21	45.50000 +0.50	46.75	45.00	45.00	80,302
06 Apr 21	45.00000 +0.00	46.60	43.50	45.00	61,249
01 Apr 21	45.00000 +3.50	46.64	41.00	41.50	240,482
31 Mar 21	41.50000 +0.00	41.90	40.20	41.50	141,401
30 Mar 21	41.50000 +0.00	41.95	41.00	41.50	82,742
29 Mar 21	41.50000 -3.00	44.10	41.00	44.10	198,559
26 Mar 21	44.50000 -0.50	45.00	44.00	45.00	66,434
25 Mar 21	45.00000 -1.00	46.10	43.25	46.00	60,247
24 Mar 21	46.00000 -1.00	47.75	45.00	47.00	69,993
23 Mar 21	47.00000 -0.30	47.80	45.10	47.30	89,730
22 Mar 21	47.30000 -1.70	49.95	46.00	49.00	66,514
19 Mar 21	49.00000 +0.00	49.00	48.55	49.00	10,000
18 Mar 21	49.00000 +0.50	50.00	47.90	48.50	122,139
17 Mar 21	48.50000 +0.00	49.97	46.00	48.50	103,942
16 Mar 21	48.50000 +0.00	49.94	47.75	48.50	16,868
15 Mar 21	48.50000 -0.50	49.94	47.05	49.00	339,505
12 Mar 21	49.00000 +0.00	52.52	48.75	49.00	159,571
11 Mar 21	49.00000 -1.00	49.40	47.50	49.40	57,261
10 Mar 21	50.00000 +3.50	51.90	46.70	46.70	135,059
09 Mar 21	46.50000 +0.00	48.00	45.90	46.50	8,766
08 Mar 21	46.50000 +0.00	48.00	44.60	46.50	51,831
05 Mar 21	46.50000 +2.50	47.00	44.00	44.00	1,873,290
04 Mar 21	44.00000 +0.50	44.18	43.60	43.60	49,350
03 Mar 21	43.50000 +0.00	44.00	43.00	43.50	24,811
02 Mar 21	43.50000 +0.00	43.98	43.50	43.50	13,061
01 Mar 21	43.50000 +1.00	43.50	42.80	42.80	6,712
26 Feb 21	42.50000 +0.00	42.50	42.05	42.50	9,600
25 Feb 21	42.50000 +0.00	43.05	40.00	42.00	83,106
24 Feb 21	42.50000 +1.00	43.00	42.00	42.00	59,522
23 Feb 21	41.50000 -3.50	44.04	41.00	44.04	63,357
22 Feb 21	45.00000 +0.00	45.95	44.00	45.00	18,247
19 Feb 21	45.00000 -0.50	46.00	44.00	45.50	82,792
18 Feb 21	45.50000 -1.00	46.10	45.00	46.10	23,760
17 Feb 21	46.50000 -1.00	47.15	46.02	47.15	54,720
16 Feb 21	47.50000 -0.50	47.95	47.02	47.95	78,343
15 Feb 21	48.00000 -0.50	48.00	47.15	48.00	28,958
12 Feb 21	48.50000 +0.00	49.50	47.55	48.50	77,861
11 Feb 21	48.50000 +0.00	48.50	48.00	48.50	10,315
10 Feb 21	48.50000 +0.00	49.00	47.48	48.50	22,024
09 Feb 21	48.50000 +0.00	48.50	48.50	48.50	0
08 Feb 21	48.50000 +0.00	48.90	48.10	48.50	7,474
05 Feb 21	48.50000 -0.50	49.00	48.10	49.00	58,349
04 Feb 21	49.00000 +0.00	49.06	48.10	49.00	7,074
03 Feb 21	49.00000 +0.00	49.14	48.00	49.00	8,250
02 Feb 21	49.00000 +0.00	50.00	48.30	49.00	76,860
01 Feb 21	49.00000 +0.00	49.40	48.10	49.00	174,952
29 Jan 21	49.00000 -0.50	50.90	49.00	49.50	98,929
28 Jan 21	49.50000 +0.50	49.80	48.44	49.00	34,500
27 Jan 21	49.00000 -1.00	50.96	48.75	50.00	47,978
26 Jan 21	50.00000 +0.00	50.00	47.45	49.00	129,016
25 Jan 21	50.00000 -1.00	50.00	48.40	50.00	211,100
22 Jan 21	51.00000 +0.00	52.00	49.50	51.00	48,802
21 Jan 21	51.00000 -0.50	52.94	50.06	51.50	250,851
20 Jan 21	51.50000 +4.50	53.45	47.00	47.00	245,163
19 Jan 21	47.00000 +3.50	47.00	43.10	43.50	81,494
18 Jan 21	43.50000 -0.50	44.00	43.04	44.00	111,833
15 Jan 21	44.00000 +4.00	44.98	40.30	40.30	152,082
14 Jan 21	40.00000 +0.50	40.55	38.15	39.50	33,043
13 Jan 21	39.50000 +1.50	39.50	37.10	38.00	63,368
12 Jan 21	38.00000 +0.00	38.20	37.02	38.00	59,270
11 Jan 21	38.00000 -2.00	40.50	36.41	40.00	174,628
08 Jan 21	40.00000 -0.50	40.00	39.00	40.00	64,054
07 Jan 21	40.50000 +0.00	41.25	39.25	40.50	198,744
06 Jan 21	40.50000 +0.00	42.00	39.00	40.50	44,320
05 Jan 21	40.50000 -1.00	41.30	39.03	41.30	37,694
04 Jan 21	41.50000 -0.50	43.00	40.08	42.00	31,974
31 Dec 20	42.00000 -1.00	43.84	42.00	43.00	49,058
30 Dec 20	43.00000 +1.00	44.50	42.26	42.26	32,238
29 Dec 20	42.00000 +1.00	43.00	40.20	41.00	111,610
24 Dec 20	41.00000 +4.50	42.00	37.60	37.60	145,141
23 Dec 20	36.50000 -0.50	37.60	36.08	36.50	10,542
22 Dec 20	37.00000 -1.00	38.90	36.00	38.00	89,997
21 Dec 20	38.00000 -0.50	39.12	37.35	38.50	33,373
18 Dec 20	38.50000 +0.00	38.50	37.83	38.50	3,324
17 Dec 20	38.50000 +0.00	40.00	37.78	38.50	21,023
16 Dec 20	38.50000 +0.00	39.94	38.50	38.50	3,510
15 Dec 20	38.50000 +0.50	39.80	38.50	38.50	110,000
14 Dec 20	38.00000 +0.00	38.90	36.08	38.00	75,424
11 Dec 20	38.00000 +0.00	38.25	37.61	38.00	78,974
10 Dec 20	38.00000 -1.00	39.50	36.55	39.00	216,754
09 Dec 20	39.00000 +0.00	39.00	38.12	39.00	147,551
08 Dec 20	39.00000 +0.00	39.25	38.12	39.00	14,000
07 Dec 20	39.00000 +0.00	39.76	38.00	39.00	76,813
04 Dec 20	39.00000 +0.00	41.00	38.10	39.00	63,713
03 Dec 20	39.00000 -0.50	39.40	38.10	39.40	129,432
02 Dec 20	39.50000 -1.00	40.50	38.36	40.50	38,803
01 Dec 20	40.50000 +0.00	41.00	40.02	40.50	25,020
30 Nov 20	40.50000 +0.00	42.00	40.35	40.50	53,750
27 Nov 20	40.50000 +0.00	40.70	40.01	40.50	66,473
26 Nov 20	40.50000 +5.00	46.00	35.25	35.50	536,908
25 Nov 20	35.50000 +0.00	35.98	35.00	35.50	116,569
24 Nov 20	35.50000 -1.50	37.00	35.00	37.00	55,087
23 Nov 20	37.00000 +0.00	37.55	36.00	37.00	140,730
20 Nov 20	37.00000 +0.50	37.75	36.00	36.50	232,862
19 Nov 20	36.50000 +2.50	38.46	35.00	35.00	190,939
18 Nov 20	34.00000 +0.00	35.00	33.64	34.00	13,881
17 Nov 20	34.00000 +0.00	34.00	34.00	34.00	0
16 Nov 20	34.00000 +0.00	35.00	33.60	34.00	19,385
13 Nov 20	34.00000 +0.00	35.37	33.04	34.00	52,681
12 Nov 20	34.00000 +0.00	35.00	33.04	34.00	53,753
11 Nov 20	34.00000 +0.00	35.00	34.00	34.00	25,000
10 Nov 20	34.00000 +0.00	34.00	33.30	34.00	18,833
09 Nov 20	34.00000 +1.50	34.00	33.04	33.04	23,343
06 Nov 20	32.50000 +0.00	33.20	31.33	32.50	7,287
05 Nov 20	32.50000 +0.00	34.00	31.30	32.50	32,316
04 Nov 20	32.50000 +0.00	33.25	32.50	32.50	11,000
03 Nov 20	32.50000 -0.50	34.00	31.00	33.00	41,773
02 Nov 20	33.00000 +0.00	34.00	31.08	33.00	18,203
30 Oct 20	33.00000 -1.00	34.00	32.00	34.00	15,929
29 Oct 20	34.00000 +0.00	34.30	33.00	34.00	36,376
28 Oct 20	34.00000 +0.00	34.00	33.00	34.00	14,713
27 Oct 20	34.00000 +0.00	34.68	34.00	34.00	3,000
26 Oct 20	34.00000 -2.50	35.00	33.00	35.00	99,940
23 Oct 20	36.50000 +0.00	36.50	35.00	36.50	50,000
22 Oct 20	36.50000 +0.00	37.70	35.75	36.50	27,576
21 Oct 20	36.50000 +0.00	36.50	35.75	36.50	11,211
20 Oct 20	36.50000 -0.50	37.77	36.04	37.00	13,689
19 Oct 20	37.00000 -1.50	38.00	36.05	38.00	22,769
16 Oct 20	38.50000 +0.00	38.74	38.02	38.50	24,191
15 Oct 20	38.50000 +0.00	38.60	38.02	38.50	27,752
14 Oct 20	38.50000 +0.00	38.50	38.00	38.50	9,462
13 Oct 20	38.50000 +0.50	38.50	38.02	38.02	22,555
12 Oct 20	38.00000 +0.80	38.00	36.44	37.20	69,939
09 Oct 20	37.20000 -0.50	37.20	36.43	37.20	106,591
08 Oct 20	37.70000 +0.00	38.74	36.61	37.70	82,716
07 Oct 20	37.70000 +0.00	38.74	37.05	37.70	18,518
06 Oct 20	37.70000 +1.20	39.00	36.06	36.50	272,836
05 Oct 20	36.50000 +1.50	37.00	34.75	35.00	95,906
02 Oct 20	35.00000 +0.50	35.88	34.00	34.50	596,430
01 Oct 20	34.50000 -0.50	35.00	33.50	35.00	3,205,121
30 Sep 20	35.00000 +0.00	35.00	34.70	35.00	3,873
29 Sep 20	35.00000 -2.00	37.25	33.30	37.00	130,492
28 Sep 20	37.00000 +2.00	37.00	35.11	35.11	221,343
25 Sep 20	35.00000 -0.50	35.50	34.04	35.50	28,464
24 Sep 20	35.50000 -0.50	36.75	34.06	36.00	49,125
23 Sep 20	36.00000 +1.50	37.00	35.00	35.00	194,422
22 Sep 20	34.50000 -1.50	37.00	33.90	36.00	140,480
21 Sep 20	36.00000 +4.50	37.00	31.10	31.50	387,421
18 Sep 20	31.50000 +0.00	32.40	31.11	32.00	30,474
17 Sep 20	31.50000 +0.00	32.94	30.00	31.50	109,293
16 Sep 20	31.50000 -0.50	32.00	31.00	32.00	67,192
15 Sep 20	32.00000 +0.00	32.20	31.00	32.00	51,019
14 Sep 20	32.00000 +0.00	32.60	31.25	32.00	16,797
11 Sep 20	32.00000 +0.00	32.65	32.00	32.00	30,391
10 Sep 20	32.00000 +0.00	32.00	31.10	32.00	14,201
09 Sep 20	32.00000 +0.00	33.00	32.00	32.00	9,476
08 Sep 20	32.00000 +0.00	32.08	31.04	32.00	7,202
07 Sep 20	32.00000 +0.00	32.20	31.01	32.00	44,671
04 Sep 20	32.00000 -0.50	33.00	31.04	32.50	149,497
03 Sep 20	32.50000 -0.50	33.50	32.00	33.00	150,175
02 Sep 20	33.00000 -0.50	34.40	32.00	33.50	23,070
01 Sep 20	33.50000 +0.00	34.10	32.39	33.50	19,355
28 Aug 20	33.50000 -1.50	34.90	33.00	34.90	124,842
27 Aug 20	35.00000 +0.00	35.37	34.10	35.00	8,786
26 Aug 20	35.00000 +0.00	35.00	34.10	35.00	12,200
25 Aug 20	35.00000 +0.00	35.45	32.25	34.00	118,367
24 Aug 20	35.00000 -1.00	35.35	33.11	35.35	72,905
21 Aug 20	36.00000 +0.00	36.00	35.45	36.00	16,916
20 Aug 20	36.00000 +0.00	36.30	34.00	36.00	39,000
19 Aug 20	36.00000 +0.00	37.00	35.04	36.00	128,560
18 Aug 20	36.00000 -0.50	38.00	33.95	36.50	249,224
17 Aug 20	36.50000 +4.00	39.00	32.02	32.50	528,415
14 Aug 20	32.50000 -3.50	35.90	32.00	35.90	206,321
13 Aug 20	36.00000 -3.00	37.00	35.25	36.00	176,072
12 Aug 20	39.00000 -1.50	39.95	38.04	39.95	42,609
11 Aug 20	40.50000 +0.00	40.80	39.26	40.50	111,877
10 Aug 20	40.50000 +0.00	42.00	39.00	40.50	59,803
07 Aug 20	40.50000 +0.50	40.90	38.00	40.00	14,365
06 Aug 20	40.00000 -1.00	41.20	39.00	41.00	29,809
05 Aug 20	41.00000 +0.00	41.00	41.00	41.00	0
04 Aug 20	41.00000 +0.00	42.00	40.00	41.00	22,781
03 Aug 20	41.00000 +0.00	41.35	41.00	41.00	5,000
31 Jul 20	41.00000 +0.00	41.00	41.00	41.00	0
30 Jul 20	41.00000 -0.50	41.50	39.00	41.50	21,225
29 Jul 20	41.50000 +1.00	42.80	38.12	40.50	64,644
28 Jul 20	40.50000 +0.00	40.50	40.50	40.50	0
27 Jul 20	40.50000 -0.50	40.50	39.00	40.50	5,636
24 Jul 20	41.00000 +0.00	41.00	41.00	41.00	8,000
23 Jul 20	41.00000 -1.00	42.00	39.08	42.00	14,257
22 Jul 20	42.00000 -1.50	42.00	42.00	42.00	21,379
21 Jul 20	43.50000 +0.00	44.40	42.00	43.50	27,372
20 Jul 20	43.50000 -0.50	44.98	42.00	44.00	80,104
17 Jul 20	44.00000 +8.00	46.85	41.96	41.96	147,222
16 Jul 20	36.00000 +0.00	36.00	35.15	36.00	9,015
15 Jul 20	36.00000 -0.50	36.62	35.04	36.50	24,132
14 Jul 20	36.50000 +0.00	37.49	35.15	36.50	35,291
13 Jul 20	36.50000 +0.00	37.50	35.15	36.50	44,764
10 Jul 20	36.50000 -2.00	38.75	35.00	38.50	45,539
09 Jul 20	38.50000 +0.00	38.50	38.50	38.50	0
08 Jul 20	38.50000 -0.50	40.00	38.20	39.00	32,866
07 Jul 20	39.00000 +0.50	40.00	38.20	38.50	8,500
06 Jul 20	38.50000 +0.00	40.00	38.50	38.50	20
03 Jul 20	38.50000 +0.00	38.50	37.90	38.50	6,684
02 Jul 20	38.50000 +0.00	39.90	37.90	38.50	22,936
01 Jul 20	38.50000 +0.00	38.50	37.75	38.50	360
30 Jun 20	38.50000 +1.00	40.00	37.75	37.75	24,044
29 Jun 20	37.50000 +0.00	37.50	35.25	37.50	16,252
26 Jun 20	37.50000 -0.50	38.90	35.00	38.00	63,883
25 Jun 20	38.00000 -1.50	39.69	36.00	39.50	35,184
24 Jun 20	39.50000 +0.00	40.40	38.06	39.50	13,654
23 Jun 20	39.50000 +0.00	40.90	38.15	39.50	20,041
22 Jun 20	39.50000 +0.00	40.70	38.15	39.50	6,517
19 Jun 20	39.50000 +0.00	40.75	38.45	39.50	17,523
18 Jun 20	39.50000 +0.50	41.00	38.04	39.00	95,758
17 Jun 20	39.00000 -0.50	39.60	38.00	39.50	32,096
16 Jun 20	39.50000 +0.00	40.75	38.03	39.50	41,128
15 Jun 20	39.50000 -0.50	40.55	38.40	40.00	9,120
12 Jun 20	40.00000 -0.50	40.00	38.00	40.00	49,002
11 Jun 20	40.50000 -0.50	40.50	40.04	40.50	3,265
10 Jun 20	41.00000 -0.50	42.40	40.00	41.50	39,916
09 Jun 20	41.50000 -1.00	42.55	40.00	42.50	16,742
08 Jun 20	42.50000 +0.00	44.50	40.85	42.50	21,129
05 Jun 20	42.50000 -0.50	44.38	40.00	42.50	21,341
04 Jun 20	43.00000 -2.50	45.00	41.20	45.00	31,377
03 Jun 20	45.50000 -2.00	48.00	43.10	47.50	61,179
02 Jun 20	47.50000 +0.00	49.50	46.05	47.50	20,531
01 Jun 20	47.50000 +0.00	50.00	47.50	47.50	16,000
29 May 20	47.50000 +0.00	48.00	46.00	47.50	5,796
28 May 20	47.50000 +2.50	48.00	43.60	45.00	28,415
27 May 20	45.00000 +0.00	47.00	43.50	45.00	21,438
26 May 20	45.00000 +3.00	45.00	43.00	43.00	45,490
22 May 20	42.00000 +1.50	42.00	38.00	40.00	31,086
21 May 20	40.50000 +0.00	41.70	39.10	40.50	9,577
20 May 20	40.50000 -1.00	42.25	39.00	41.50	38,247
19 May 20	41.50000 -0.50	42.50	41.00	42.00	24,968
18 May 20	42.00000 +0.00	42.50	41.40	42.00	18,080
15 May 20	42.00000 +2.00	44.60	40.00	40.00	102,373
14 May 20	40.00000 -7.00	46.00	37.00	46.00	83,482
13 May 20	47.00000 +0.00	47.00	45.00	47.00	27,022
12 May 20	47.00000 +0.00	48.40	46.00	47.00	53,576
11 May 20	47.00000 +0.00	47.00	45.00	47.00	26,634
07 May 20	47.00000 +0.00	48.40	47.00	47.00	27,102
06 May 20	47.00000 -0.50	49.25	46.00	47.50	17,196
05 May 20	47.50000 -0.50	49.50	47.00	48.00	9,783
04 May 20	48.00000 -1.50	50.00	47.00	49.50	22,201
01 May 20	49.50000 +0.00	50.00	49.00	49.50	32,920
30 Apr 20	49.50000 -2.50	53.50	49.00	52.00	99,387
29 Apr 20	52.00000 +3.50	53.00	47.00	48.00	35,603
28 Apr 20	48.50000 +3.50	50.00	47.00	47.00	78,689
27 Apr 20	45.00000 -0.50	47.00	44.00	45.50	57,316
24 Apr 20	45.50000 -0.50	46.80	45.00	46.00	64,005
23 Apr 20	46.00000 +0.00	47.00	45.65	46.00	47,832
22 Apr 20	46.00000 -0.50	47.00	45.10	46.00	30,544
21 Apr 20	46.50000 -1.00	48.70	44.50	47.00	133,293
20 Apr 20	47.50000 +9.00	49.50	33.00	38.50	492,638
17 Apr 20	38.50000 -1.50	42.00	37.00	40.00	154,081
16 Apr 20	40.00000 -1.00	41.50	40.00	41.00	14,458
15 Apr 20	41.00000 -3.50	43.06	40.00	43.06	34,437
14 Apr 20	44.50000 -3.00	48.75	43.40	47.50	59,825
09 Apr 20	47.50000 +0.50	49.70	45.75	47.00	54,861
08 Apr 20	47.00000 +6.50	47.00	41.00	41.00	62,849
07 Apr 20	40.50000 +4.00	43.00	35.10	36.50	89,549
06 Apr 20	36.50000 +0.00	37.50	35.02	36.50	39,287
03 Apr 20	36.50000 +0.00	37.00	35.15	36.50	38,314
02 Apr 20	36.50000 -1.50	37.50	35.00	37.50	170,936
01 Apr 20	38.00000 +0.00	39.40	36.40	38.00	51,928
31 Mar 20	38.00000 -1.50	39.80	37.06	39.50	151,475
30 Mar 20	39.50000 -5.00	47.00	33.50	44.50	233,025
27 Mar 20	44.50000 +0.00	44.50	44.50	44.50	0
26 Mar 20	44.50000 +0.00	45.70	42.00	44.50	7,167
25 Mar 20	44.50000 +0.00	46.63	40.00	44.50	50,697
24 Mar 20	44.50000 +0.00	45.90	42.00	44.50	8,630
23 Mar 20	44.50000 -2.00	46.50	42.10	46.50	4,935
20 Mar 20	46.50000 +2.50	49.70	44.96	44.96	63,856
19 Mar 20	44.00000 -4.00	47.00	42.00	46.50	93,674
18 Mar 20	48.00000 -3.00	50.00	47.00	50.00	28,870
17 Mar 20	51.00000 -4.00	54.96	50.00	54.96	55,201
16 Mar 20	55.00000 -6.00	58.00	52.50	58.00	73,493
13 Mar 20	61.00000 +0.00	91.00	60.90	61.00	32,188
12 Mar 20	61.00000 -7.00	66.50	60.00	66.50	103,077
11 Mar 20	68.00000 +0.00	71.00	68.00	68.50	16,903
10 Mar 20	68.00000 +2.00	70.00	67.00	67.00	20,384
09 Mar 20	66.00000 -2.50	68.00	63.25	66.50	256,751
06 Mar 20	68.50000 -6.00	73.94	67.00	73.94	60,107
05 Mar 20	74.50000 +0.00	74.90	74.11	74.50	20,345
04 Mar 20	74.50000 +0.00	75.00	74.00	74.50	25,406
03 Mar 20	74.50000 +1.50	76.00	73.00	73.00	104,814
02 Mar 20	73.00000 -0.50	78.50	72.10	74.00	97,463
28 Feb 20	73.50000 -1.50	75.00	72.00	75.00	54,591
27 Feb 20	75.00000 -1.50	77.00	73.00	76.50	31,022
26 Feb 20	76.50000 -3.50	77.94	75.06	76.50	31,468
25 Feb 20	80.00000 +1.50	82.00	75.00	78.50	117,383
24 Feb 20	78.50000 +4.50	80.70	70.00	74.00	252,465
21 Feb 20	74.00000 +0.00	74.00	73.04	74.00	21,848
20 Feb 20	74.00000 -2.00	75.00	73.00	75.00	20,637
19 Feb 20	76.00000 +4.50	79.00	75.00	78.00	75,821
18 Feb 20	71.50000 -1.50	72.90	70.11	72.90	18,483
17 Feb 20	73.00000 -2.50	73.70	72.50	73.70	26,131
14 Feb 20	75.50000 +0.50	77.00	73.08	75.00	64,841
13 Feb 20	75.00000 -1.50	75.00	73.50	75.00	10,834
12 Feb 20	76.50000 +0.00	77.25	75.06	76.50	9,149
11 Feb 20	76.50000 +0.50	76.50	75.04	76.00	3,620
10 Feb 20	76.00000 -2.50	79.80	75.00	78.50	79,297
07 Feb 20	78.50000 -2.00	79.88	77.40	79.88	13,742
06 Feb 20	80.50000 -0.50	81.50	79.25	81.00	14,000
05 Feb 20	81.00000 +0.00	81.00	81.00	81.00	0
04 Feb 20	81.00000 -2.50	82.50	80.00	82.50	23,572
03 Feb 20	83.50000 -1.50	84.00	83.30	83.50	7,531
31 Jan 20	85.00000 +0.00	85.00	83.30	85.00	14,668
30 Jan 20	85.00000 +1.00	85.00	83.29	84.00	7,792
29 Jan 20	84.00000 +0.00	84.70	83.29	84.00	14,915
28 Jan 20	84.00000 +0.00	84.70	83.75	84.00	34,000
27 Jan 20	84.00000 -2.50	85.36	83.30	85.36	58,185
24 Jan 20	86.50000 +0.00	87.40	85.25	86.50	13,138
23 Jan 20	86.50000 -1.00	87.00	84.50	87.00	133,058
22 Jan 20	87.50000 +0.00	87.50	86.10	87.50	5,000
21 Jan 20	87.50000 +2.00	89.56	86.00	86.50	17,812
20 Jan 20	85.50000 +0.00	86.20	83.00	85.50	102,581
17 Jan 20	85.50000 +0.00	86.64	83.25	85.50	16,296
16 Jan 20	85.50000 +0.00	86.50	84.00	85.50	8,905
15 Jan 20	85.50000 +0.00	85.50	85.50	85.50	0
14 Jan 20	85.50000 +0.00	85.50	83.90	85.50	2,667
13 Jan 20	85.50000 +0.00	86.88	83.75	85.50	8,613
10 Jan 20	85.50000 +1.00	86.88	83.45	84.50	51,377
09 Jan 20	84.50000 +0.00	84.50	84.50	84.50	657
08 Jan 20	84.50000 +0.00	85.94	83.45	84.50	5,945
07 Jan 20	84.50000 +0.00	85.94	83.25	84.50	15,924
06 Jan 20	84.50000 -0.50	85.55	83.00	85.00	42,547
03 Jan 20	85.00000 +0.00	85.00	83.76	85.00	4,000
02 Jan 20	85.00000 +0.00	86.88	83.60	85.00	12,786
31 Dec 19	85.00000 +0.00	87.00	83.75	85.00	10,251
30 Dec 19	85.00000 +0.00	87.00	83.15	85.00	31,747
27 Dec 19	85.00000 +0.00	85.85	83.00	85.00	4,309
24 Dec 19	85.00000 -0.50	85.00	83.08	85.00	8,413
23 Dec 19	85.50000 +0.50	85.50	84.60	85.00	11,177
20 Dec 19	85.00000 +0.00	85.00	83.00	85.00	22,063
19 Dec 19	85.00000 -0.50	85.00	83.08	85.00	7,632
18 Dec 19	85.50000 +0.00	85.50	83.10	85.50	2,153
17 Dec 19	85.50000 +0.00	87.00	84.55	85.50	6,061
16 Dec 19	85.50000 -0.50	86.00	84.55	86.00	13,962
13 Dec 19	86.00000 +0.00	87.60	84.00	86.00	21,541
12 Dec 19	86.00000 +0.00	86.00	85.99	86.00	6,866
11 Dec 19	86.00000 -0.50	86.00	85.00	86.00	10,302
10 Dec 19	86.50000 -0.50	87.70	86.00	87.00	23,484
09 Dec 19	87.00000 -0.50	88.70	86.90	87.50	10,890
06 Dec 19	87.50000 +0.00	89.90	87.50	87.50	2,250
05 Dec 19	87.50000 +0.00	90.00	87.50	87.50	7,222
04 Dec 19	87.50000 +0.50	89.75	87.50	87.50	40,592
03 Dec 19	87.00000 +0.00	87.00	86.10	87.00	2,000
02 Dec 19	87.00000 +0.50	88.00	85.60	86.50	29,291
29 Nov 19	86.50000 +0.00	86.90	85.40	86.50	3,944
28 Nov 19	86.50000 +0.00	87.40	86.50	86.50	20,641
27 Nov 19	86.50000 +0.00	86.90	85.40	86.50	6,389
26 Nov 19	86.50000 -1.50	88.45	85.15	88.00	54,100
25 Nov 19	88.00000 +0.00	88.90	87.25	88.00	86,958
22 Nov 19	88.00000 +0.00	88.64	87.25	88.00	48,745
21 Nov 19	88.00000 +0.00	88.00	87.25	88.00	9,130
20 Nov 19	88.00000 +0.00	89.00	87.15	88.00	42,610
19 Nov 19	88.00000 +0.50	89.00	88.00	88.00	29,563
18 Nov 19	87.50000 +0.00	88.68	86.00	87.50	38,190
15 Nov 19	87.50000 +0.00	88.68	87.50	87.50	6,023
14 Nov 19	87.50000 +0.00	88.00	86.35	87.50	14,401
13 Nov 19	87.50000 +0.00	88.50	86.30	87.50	11,109
12 Nov 19	87.50000 -1.00	88.75	87.10	88.50	44,016
11 Nov 19	88.50000 +0.00	89.35	87.00	89.00	68,528
08 Nov 19	88.50000 +1.00	90.00	86.50	88.00	272,248
07 Nov 19	87.50000 +0.00	87.50	86.75	87.50	1,905
06 Nov 19	87.50000 +0.00	88.19	86.65	87.50	20,352
05 Nov 19	87.50000 -0.50	88.40	87.15	88.00	22,280
04 Nov 19	88.00000 +4.00	90.00	82.00	84.00	553,767
01 Nov 19	84.00000 +0.00	85.40	84.00	84.00	28,281
31 Oct 19	84.00000 +8.50	87.00	76.00	76.00	184,011
30 Oct 19	75.50000 +0.00	76.00	75.25	75.50	12,431
29 Oct 19	75.50000 -1.00	76.45	75.10	76.45	28,138
28 Oct 19	76.50000 -0.50	76.50	75.15	76.50	3,734
25 Oct 19	77.00000 -1.00	77.02	76.00	77.02	23,323
24 Oct 19	78.00000 -0.50	78.00	78.00	78.00	6,000
23 Oct 19	78.50000 -0.50	79.70	77.60	79.00	6,150
22 Oct 19	79.00000 +0.00	79.00	78.00	79.00	4,800
21 Oct 19	79.00000 -1.00	80.92	77.60	80.00	19,108
18 Oct 19	80.00000 -1.50	82.90	80.00	81.50	21,347
17 Oct 19	81.50000 +0.00	82.94	80.65	81.50	12,845
16 Oct 19	81.50000 +1.00	83.00	80.98	80.98	17,883
15 Oct 19	80.50000 +0.00	80.50	80.50	80.50	0
14 Oct 19	80.50000 -1.50	80.98	79.00	80.98	24,697
11 Oct 19	82.00000 +1.00	83.00	80.65	81.00	26,732
10 Oct 19	81.00000 +0.00	81.00	80.00	81.00	5,762
09 Oct 19	81.00000 +0.00	82.00	81.00	81.00	1,829
08 Oct 19	81.00000 +0.00	82.00	81.00	81.00	1,587
07 Oct 19	81.00000 +1.50	83.00	80.50	80.50	76,207
04 Oct 19	79.50000 +3.00	80.00	75.55	76.50	26,686
03 Oct 19	76.50000 -4.00	78.51	76.50	78.51	26,345
02 Oct 19	80.50000 -2.50	82.55	80.00	82.55	34,346
01 Oct 19	83.00000 +5.00	85.00	76.35	78.00	41,212
30 Sep 19	78.00000 +2.50	79.80	75.04	75.50	56,172
27 Sep 19	75.50000 +4.50	76.94	71.06	71.06	37,970
26 Sep 19	71.00000 +1.00	71.99	71.00	71.00	6,572
25 Sep 19	70.00000 +1.50	71.67	69.50	69.50	100,530
24 Sep 19	68.50000 +4.50	73.00	63.00	65.50	243,354
23 Sep 19	64.00000 +0.00	65.92	63.00	64.50	42,556
20 Sep 19	64.00000 +0.50	64.00	64.00	64.00	19,543
19 Sep 19	63.50000 +0.00	64.95	62.00	63.50	60,000
18 Sep 19	63.50000 +0.00	63.50	63.50	63.50	0
17 Sep 19	63.50000 +0.00	63.50	63.25	63.50	793
16 Sep 19	63.50000 +0.00	64.95	63.25	63.50	2,045
13 Sep 19	63.50000 +0.00	64.94	63.20	63.50	4,789
12 Sep 19	63.50000 +0.00	63.50	63.20	63.50	1,039
11 Sep 19	63.50000 +0.00	65.00	63.50	63.50	9,757
10 Sep 19	63.50000 +0.00	65.00	63.50	63.50	9,213
09 Sep 19	63.50000 +0.00	65.00	63.50	63.50	141,211
06 Sep 19	63.50000 +0.00	63.50	63.30	63.50	5,000
05 Sep 19	63.50000 +0.00	64.94	63.20	63.50	3,689
04 Sep 19	63.50000 +0.00	63.50	63.50	63.50	0
03 Sep 19	63.50000 -1.00	65.00	62.50	64.50	16,729
02 Sep 19	64.50000 +1.00	67.00	64.00	64.00	20,149
30 Aug 19	63.50000 -0.50	63.50	62.00	63.50	1,875
29 Aug 19	64.00000 +0.00	64.45	63.00	64.00	617,198
28 Aug 19	64.00000 -6.00	69.96	63.00	69.96	43,907
27 Aug 19	70.00000 +0.00	70.85	68.10	70.00	9,304
23 Aug 19	70.00000 +0.00	70.85	68.59	70.00	8,546
22 Aug 19	70.00000 +0.00	71.00	68.58	70.00	81
21 Aug 19	70.00000 +0.00	70.90	70.00	70.00	10,487
20 Aug 19	70.00000 +0.00	71.00	68.00	70.00	32,224
19 Aug 19	70.00000 -1.50	71.39	68.58	71.39	16,824
16 Aug 19	71.50000 +0.50	72.75	69.00	71.00	19,082
15 Aug 19	71.00000 -0.50	72.50	67.00	71.50	136,813
14 Aug 19	71.50000 -0.50	73.20	70.57	72.50	55,579
13 Aug 19	72.00000 +6.00	73.90	67.50	67.50	117,872
12 Aug 19	66.00000 +9.50	69.00	57.40	57.50	297,144
09 Aug 19	56.50000 -21.00	59.00	43.50	48.50	358,071
08 Aug 19	77.50000 -3.50	80.00	77.00	80.00	21,597
07 Aug 19	81.00000 -1.00	81.00	80.00	81.00	10,154
06 Aug 19	82.00000 +0.00	82.00	82.00	82.00	0
05 Aug 19	82.00000 +0.00	82.95	81.00	82.00	23,800
02 Aug 19	82.00000 -4.50	83.00	81.50	83.00	86,484
01 Aug 19	86.50000 -2.00	88.00	85.00	88.00	25,728
31 Jul 19	88.50000 +0.00	88.50	87.06	88.50	1,700
30 Jul 19	88.50000 +0.00	89.70	87.06	88.50	14,091
29 Jul 19	88.50000 +0.00	91.00	87.27	89.00	85,960
26 Jul 19	88.50000 +0.00	89.51	88.50	88.50	2,234
25 Jul 19	88.50000 -0.50	88.50	87.01	88.50	5,838
24 Jul 19	89.00000 -1.50	90.82	88.25	90.50	24,096
23 Jul 19	90.50000 +0.00	92.90	88.50	90.50	16,745
22 Jul 19	90.50000 +3.00	90.50	88.50	88.50	32,517
19 Jul 19	87.50000 +0.00	90.00	87.15	87.50	41,506
18 Jul 19	87.50000 +0.00	87.50	87.10	87.50	6,304
17 Jul 19	87.50000 -0.50	88.80	87.00	88.00	31,620
16 Jul 19	88.00000 +0.00	88.90	88.00	88.00	23,115
15 Jul 19	88.00000 +0.00	88.90	88.00	88.00	4,000
12 Jul 19	88.00000 +0.00	89.00	86.00	88.00	18,778
11 Jul 19	88.00000 +0.00	89.00	86.50	88.00	30,868
10 Jul 19	88.00000 +0.00	88.00	87.00	88.00	801
09 Jul 19	88.00000 +0.00	89.00	87.00	88.00	53,219
08 Jul 19	88.00000 +0.00	88.50	87.00	88.00	26,819
05 Jul 19	88.00000 +0.00	89.00	87.50	88.00	104,000
04 Jul 19	88.00000 +0.00	88.00	86.08	88.00	5,040
03 Jul 19	88.00000 +0.00	88.00	86.00	88.00	22,928
02 Jul 19	88.00000 -0.50	88.75	87.00	88.50	28,837
01 Jul 19	88.50000 -2.00	89.00	87.00	89.00	23,788
28 Jun 19	90.50000 +1.00	90.99	90.50	90.50	640
27 Jun 19	89.50000 +0.00	91.00	87.40	89.50	3,498
26 Jun 19	89.50000 +1.00	91.40	87.00	88.50	35,723
25 Jun 19	88.50000 +0.00	88.50	87.06	88.50	3,763
24 Jun 19	88.50000 -0.50	89.45	87.10	89.00	28,088
21 Jun 19	89.00000 -1.00	91.88	87.21	90.00	56,561
20 Jun 19	90.00000 -1.00	92.00	88.20	91.00	42,154
19 Jun 19	91.00000 +3.00	91.00	88.04	88.04	75,608
18 Jun 19	88.00000 +0.00	89.00	86.00	88.00	43,724
17 Jun 19	88.00000 +0.00	88.00	86.00	88.00	61,644
14 Jun 19	88.00000 +0.00	88.50	85.00	87.50	71,053
13 Jun 19	88.00000 +1.50	91.00	86.20	86.50	100,232
12 Jun 19	86.50000 -0.50	86.90	80.18	86.90	699,037
11 Jun 19	87.00000 -6.00	98.00	86.41	93.00	176,291
10 Jun 19	93.00000 -6.50	99.50	92.47	98.50	154,265
07 Jun 19	99.50000 +0.00	100.00	97.00	99.50	14,008
06 Jun 19	99.50000 -5.50	104.80	99.50	104.80	30,075
05 Jun 19	105.00000 -1.50	106.35	103.00	106.35	31,129
04 Jun 19	106.50000 -0.50	106.50	104.00	106.50	23,792
03 Jun 19	107.00000 +0.00	107.00	107.00	107.00	0
31 May 19	107.00000 +0.00	107.00	107.00	107.00	0
30 May 19	107.00000 +0.00	107.00	106.04	107.00	15,024
29 May 19	107.00000 +0.00	107.70	107.00	107.00	9,851
28 May 19	107.00000 -1.50	109.00	106.00	108.50	27,100
24 May 19	108.50000 +0.00	110.65	106.10	108.50	13,666
23 May 19	108.50000 -1.00	108.50	108.00	108.50	8,600
22 May 19	109.50000 -2.00	110.90	109.50	109.50	5,398
21 May 19	111.50000 +4.00	111.50	105.00	107.50	42,946
20 May 19	107.50000 -2.50	110.00	105.00	110.00	23,862
17 May 19	110.00000 -1.00	110.10	109.35	110.10	5,595
16 May 19	111.00000 +0.00	111.75	110.15	111.00	21,145
15 May 19	111.00000 +0.00	111.25	111.00	111.00	5,394
14 May 19	111.00000 +0.00	111.50	110.00	111.00	29,801
13 May 19	111.00000 +1.50	111.85	106.30	109.50	88,407
10 May 19	109.50000 +6.00	111.96	102.56	102.56	137,379
09 May 19	103.50000 +3.00	104.35	100.00	100.50	83,961
08 May 19	100.50000 -2.00	100.50	99.00	100.50	3,803
07 May 19	102.50000 +0.00	102.80	100.00	102.50	68,900
03 May 19	102.50000 +3.50	102.50	98.01	99.00	66,368
02 May 19	99.00000 -17.50	100.00	90.10	97.00	362,343
01 May 19	116.50000 +0.00	117.45	115.33	116.50	13,138
30 Apr 19	116.50000 +0.00	117.70	115.30	116.50	11,422
29 Apr 19	116.50000 +0.00	117.50	113.00	115.50	50,996
26 Apr 19	116.50000 +0.00	117.00	115.00	116.50	6,938
25 Apr 19	116.50000 -1.00	116.50	115.00	116.50	16
24 Apr 19	117.50000 -1.00	119.00	115.05	118.50	59,843
23 Apr 19	118.50000 -3.50	120.40	118.00	120.40	22,514
18 Apr 19	122.00000 +0.00	122.00	120.00	122.00	35,000
17 Apr 19	122.00000 +0.00	123.40	120.00	122.00	25,583
16 Apr 19	122.00000 +0.00	122.00	120.25	122.00	6,653
15 Apr 19	122.00000 -4.50	126.00	121.00	126.00	37,726
12 Apr 19	126.50000 +2.00	127.00	122.00	124.50	35,444
11 Apr 19	124.50000 +0.00	126.50	122.50	124.50	15,653
10 Apr 19	124.50000 +0.00	124.50	122.50	124.50	164
09 Apr 19	124.50000 -0.50	124.50	122.50	124.50	2,791
08 Apr 19	125.00000 -1.50	126.50	123.00	126.50	38,904
05 Apr 19	126.50000 +3.50	126.50	121.00	123.00	30,261
04 Apr 19	123.00000 +0.50	125.00	122.00	122.50	17,531
03 Apr 19	122.50000 +1.00	123.00	120.45	121.50	43,037
02 Apr 19	121.50000 -1.00	125.00	120.00	122.50	35,222
01 Apr 19	122.50000 +2.50	124.00	119.60	120.50	19,111
29 Mar 19	120.00000 +0.00	121.90	120.00	120.00	16,654
28 Mar 19	120.00000 +0.00	121.00	118.40	120.00	12,551
27 Mar 19	120.00000 -1.50	122.39	118.11	121.50	23,643
26 Mar 19	121.50000 +0.00	122.50	120.30	121.50	37,824
25 Mar 19	121.50000 -3.50	125.50	120.00	125.00	44,218
22 Mar 19	125.00000 -0.50	126.00	123.00	125.50	24,673
21 Mar 19	125.50000 -1.50	128.00	124.00	127.00	49,664
20 Mar 19	127.00000 +0.00	128.70	125.00	127.00	81,174
19 Mar 19	127.00000 +3.00	130.50	125.00	125.00	459,418
18 Mar 19	124.00000 +3.00	130.00	122.10	122.10	893,238
15 Mar 19	121.00000 -2.00	123.75	120.00	123.00	43,177
14 Mar 19	123.00000 -0.50	124.75	122.25	123.50	32,877
13 Mar 19	123.50000 +9.00	124.00	113.70	114.50	97,633
12 Mar 19	114.50000 +3.00	115.00	111.00	112.50	221,587
11 Mar 19	111.50000 -3.00	114.00	110.30	114.00	22,200
08 Mar 19	114.50000 +0.00	114.98	113.00	114.50	42,363
07 Mar 19	114.50000 +2.50	115.01	113.30	113.30	26,348
06 Mar 19	112.00000 +4.00	112.00	109.50	109.50	54,481
05 Mar 19	108.00000 -3.50	111.50	105.00	111.50	175,499
04 Mar 19	111.50000 -6.50	119.00	110.30	118.00	272,070
01 Mar 19	118.00000 -1.50	119.50	117.10	119.50	4,631
28 Feb 19	119.50000 -3.50	120.00	117.10	120.00	26,000
27 Feb 19	123.00000 -2.00	125.00	120.00	125.00	6,425
26 Feb 19	125.00000 +0.00	125.00	122.00	125.00	1,000
25 Feb 19	125.00000 +0.00	125.50	125.00	125.00	2,500
22 Feb 19	125.00000 +0.00	125.60	122.60	125.00	2,611
21 Feb 19	125.00000 -2.00	125.00	124.00	125.00	6,772
20 Feb 19	127.00000 +0.00	127.60	127.00	127.00	1,000
19 Feb 19	127.00000 -1.00	129.50	124.25	128.00	10,957
18 Feb 19	128.00000 -3.00	133.40	126.00	131.00	17,444
15 Feb 19	131.00000 -2.00	133.40	131.00	133.00	10,119
14 Feb 19	133.00000 +0.00	133.80	127.10	133.00	34,232
13 Feb 19	133.00000 +4.50	134.00	130.00	130.00	69,456
12 Feb 19	128.50000 +1.00	128.50	123.25	125.50	8,094
11 Feb 19	127.50000 +4.50	127.90	120.60	123.00	48,179
08 Feb 19	123.00000 +4.50	126.50	120.00	120.00	68,509
07 Feb 19	118.50000 +1.00	119.75	117.25	117.50	20,900
06 Feb 19	117.50000 +0.00	119.00	115.05	117.00	21,792
05 Feb 19	117.50000 +5.50	117.50	110.63	112.00	96,713
04 Feb 19	112.00000 -0.50	113.00	110.50	112.50	9,112
01 Feb 19	112.50000 +0.00	115.00	110.50	112.50	12,072
31 Jan 19	112.50000 +0.50	113.00	112.50	112.50	3,542
30 Jan 19	112.00000 +1.50	112.00	109.25	110.50	165,042
29 Jan 19	110.50000 -4.00	114.40	108.10	112.50	106,844
28 Jan 19	114.50000 +0.00	114.50	112.51	114.50	53
25 Jan 19	114.50000 +0.00	115.75	114.50	114.50	2,250
24 Jan 19	114.50000 -3.00	116.00	112.00	116.00	19,284
23 Jan 19	117.50000 -2.50	117.50	115.25	117.50	17,940
22 Jan 19	120.00000 -0.50	122.00	117.00	120.50	6,312
21 Jan 19	120.50000 -1.50	125.00	120.00	123.00	20,119
18 Jan 19	122.00000 +0.00	122.00	120.20	122.00	1,912
17 Jan 19	122.00000 -3.00	123.80	122.00	123.80	9,885
16 Jan 19	125.00000 +0.00	126.80	125.00	125.00	17,713
15 Jan 19	125.00000 +4.00	125.00	121.90	121.90	7,000
14 Jan 19	121.00000 -3.50	126.00	120.00	124.50	22,283
11 Jan 19	124.50000 +0.00	124.50	124.50	124.50	0
10 Jan 19	124.50000 +0.50	126.40	122.25	124.00	3,386
09 Jan 19	124.00000 -4.00	130.00	123.00	128.00	75,347
08 Jan 19	128.00000 +9.00	128.00	120.40	120.40	37,006
07 Jan 19	119.00000 +0.00	120.65	116.30	120.00	35,664
04 Jan 19	119.00000 +0.00	119.50	116.50	119.00	7,400
03 Jan 19	119.00000 +1.50	119.50	115.50	117.50	21,024
02 Jan 19	117.50000 -1.50	118.00	114.00	118.00	41,293
31 Dec 18	119.00000 +0.00	119.00	116.72	119.00	4,579
28 Dec 18	119.00000 +0.00	122.00	119.00	119.00	809
27 Dec 18	119.00000 +0.00	122.00	116.60	119.00	3,903
24 Dec 18	119.00000 +6.50	119.00	115.00	115.00	24,782
21 Dec 18	112.50000 +0.00	112.50	110.50	112.50	2,736
20 Dec 18	112.50000 +0.00	115.00	111.25	112.50	17,880
19 Dec 18	112.50000 +0.00	115.00	107.50	112.50	67,563
18 Dec 18	112.50000 -2.50	114.55	112.00	114.55	30,736
17 Dec 18	115.00000 -4.00	118.95	113.20	118.95	570,273
14 Dec 18	119.00000 +0.00	119.00	118.00	119.00	12,240
13 Dec 18	119.00000 +0.00	119.10	118.10	119.00	15,000
12 Dec 18	119.00000 +0.00	119.00	118.25	119.00	10,000
11 Dec 18	119.00000 +0.00	119.40	118.00	119.00	28,287
10 Dec 18	119.00000 -3.00	121.60	116.98	121.60	49,640
07 Dec 18	122.00000 +0.00	123.60	119.00	122.00	32,065
06 Dec 18	122.00000 +0.00	122.75	121.32	122.00	2,204
05 Dec 18	122.00000 -3.00	122.80	121.32	122.80	9,414
04 Dec 18	125.00000 +0.50	126.00	122.75	124.50	11,369
03 Dec 18	124.50000 +4.50	126.40	123.40	123.40	11,168
30 Nov 18	120.00000 -2.00	121.75	116.60	121.75	54,747
29 Nov 18	122.00000 +0.00	122.00	121.00	122.00	13,569
28 Nov 18	122.00000 +0.00	122.00	121.60	122.00	6,274
27 Nov 18	122.00000 +0.00	124.00	121.00	122.00	15,575
26 Nov 18	122.00000 +0.00	123.75	120.40	122.00	57,892
23 Nov 18	122.00000 +0.00	122.00	120.50	122.00	51,457
22 Nov 18	122.00000 -1.00	122.20	120.50	122.20	28,008
21 Nov 18	123.00000 -2.00	125.00	118.13	125.00	89,657
20 Nov 18	125.00000 -3.50	133.75	123.10	128.50	128,270
19 Nov 18	128.50000 +0.50	129.40	125.00	128.00	24,591
16 Nov 18	128.00000 -1.50	128.00	127.00	128.00	10,000
15 Nov 18	129.50000 -2.00	133.25	128.00	131.50	46,460
14 Nov 18	131.50000 -1.00	133.95	129.12	132.50	10,354
13 Nov 18	132.50000 -1.00	134.65	131.25	133.50	24,551
12 Nov 18	133.50000 -4.00	138.50	131.00	137.50	32,831
09 Nov 18	137.50000 +0.00	139.50	135.10	137.50	65,784
08 Nov 18	137.50000 +9.50	142.98	126.40	128.00	243,497
07 Nov 18	128.00000 -4.00	133.00	128.00	132.00	43,543
06 Nov 18	132.00000 +0.00	133.80	130.40	132.00	5,983
05 Nov 18	132.00000 +0.00	133.60	132.00	132.00	748
02 Nov 18	132.00000 +0.00	133.60	132.00	132.00	4,967
01 Nov 18	132.00000 -0.50	132.90	130.00	132.50	6,060
31 Oct 18	132.50000 -0.50	134.00	130.00	133.00	7,479
30 Oct 18	133.00000 +0.00	136.00	130.55	133.00	74,085
29 Oct 18	133.00000 +0.50	135.00	130.55	132.50	79,883
26 Oct 18	132.50000 +0.00	134.50	131.11	132.50	58,403
25 Oct 18	132.50000 -5.00	135.50	130.60	135.50	10,499
24 Oct 18	137.50000 +0.00	137.77	135.00	137.50	35,352
23 Oct 18	137.50000 -3.00	139.30	135.00	139.30	37,880
22 Oct 18	140.50000 -0.50	141.80	139.00	141.00	14,838
19 Oct 18	141.00000 +0.00	141.00	140.51	141.00	6,662
18 Oct 18	141.00000 +1.50	142.00	140.33	140.33	28,903
17 Oct 18	139.50000 +0.00	141.50	137.88	139.50	25,038
16 Oct 18	139.50000 +2.00	140.00	135.50	137.50	21,022
15 Oct 18	137.50000 +0.50	138.20	133.48	136.00	47,569
12 Oct 18	137.00000 +3.00	138.00	133.40	133.40	43,454
11 Oct 18	134.00000 -3.50	135.50	125.00	135.50	176,114
10 Oct 18	137.50000 +0.00	140.00	125.00	137.50	1,239,094
09 Oct 18	137.50000 -10.00	149.25	135.15	147.50	94,601
08 Oct 18	147.50000 +5.50	147.50	139.01	142.00	200,640
05 Oct 18	142.00000 +7.50	142.50	133.56	134.50	100,537
04 Oct 18	134.50000 -5.50	140.49	131.20	140.00	62,594
03 Oct 18	140.00000 -9.00	149.00	138.20	149.00	199,543
02 Oct 18	149.00000 +13.00	155.00	147.40	147.40	256,512
01 Oct 18	136.00000 +1.00	136.75	133.00	135.00	84,225
28 Sep 18	135.00000 -1.50	136.75	128.60	136.50	133,731
27 Sep 18	136.50000 +13.00	139.50	124.70	124.70	180,157
26 Sep 18	123.50000 +2.00	123.75	121.45	121.50	14,241
25 Sep 18	121.50000 +0.50	121.50	119.04	121.00	259,451
24 Sep 18	121.00000 -2.00	125.90	120.00	125.50	72,257
21 Sep 18	123.00000 +1.00	123.50	120.00	122.00	33,755
20 Sep 18	122.00000 +0.00	123.50	121.32	122.00	26,065
19 Sep 18	122.00000 +1.50	122.00	120.25	120.50	114,768
18 Sep 18	120.50000 -1.50	121.50	118.56	121.00	22,602
17 Sep 18	122.00000 -1.50	123.50	120.11	123.50	34,505
14 Sep 18	123.50000 +0.00	124.00	122.73	123.50	14,541
13 Sep 18	123.50000 -2.00	127.75	123.50	125.00	25,191
12 Sep 18	125.50000 +2.00	127.75	122.00	123.50	42,605
11 Sep 18	123.50000 +2.50	123.50	120.11	121.00	31,394
10 Sep 18	121.00000 -0.50	122.00	119.80	121.50	15,227
07 Sep 18	121.50000 +0.00	122.00	121.50	121.50	1,429
06 Sep 18	121.50000 +0.00	121.50	121.50	121.50	0
05 Sep 18	121.50000 +0.00	121.50	121.50	121.50	0
04 Sep 18	121.50000 +0.00	121.50	120.90	121.50	4,445
03 Sep 18	121.50000 +0.00	121.50	120.90	121.50	3,586
31 Aug 18	121.50000 -0.50	124.40	118.00	122.00	42,928
30 Aug 18	122.00000 -2.50	124.60	121.13	124.50	44,491
29 Aug 18	124.50000 +0.50	125.00	122.00	124.50	24,455
28 Aug 18	124.00000 +6.50	125.00	116.05	117.50	156,637
24 Aug 18	117.50000 +0.00	120.00	115.75	117.50	26,729
23 Aug 18	117.50000 +0.00	119.50	115.75	117.50	12,587
22 Aug 18	117.50000 -0.50	119.74	115.15	118.00	42,719
21 Aug 18	118.00000 +5.50	121.75	116.50	117.50	78,504
20 Aug 18	112.50000 +0.00	115.00	112.00	112.50	44,183
17 Aug 18	112.50000 +0.00	114.50	112.00	112.50	22,481
16 Aug 18	112.50000 -2.50	116.80	110.00	115.00	78,779
15 Aug 18	115.00000 +1.00	118.00	114.33	114.33	111,786
14 Aug 18	114.00000 +0.50	118.00	111.00	113.50	233,891
13 Aug 18	113.50000 +7.50	113.50	105.51	106.00	125,139
10 Aug 18	106.00000 -0.50	106.50	105.00	106.50	239,280
09 Aug 18	106.50000 +11.50	114.45	102.00	103.00	162,109
08 Aug 18	95.00000 +0.00	96.80	95.00	95.00	3,198
07 Aug 18	95.00000 +2.50	96.66	93.20	93.20	35,303
06 Aug 18	92.50000 +2.50	93.70	91.25	91.25	25,138
03 Aug 18	90.00000 +0.00	90.00	88.60	90.00	4,500
02 Aug 18	90.00000 +0.00	90.00	88.65	89.50	3,000
01 Aug 18	90.00000 +1.00	91.80	88.60	89.00	20,167
31 Jul 18	89.00000 -3.00	91.00	88.00	91.00	20,319
30 Jul 18	92.00000 +0.00	92.00	90.00	92.00	17,786
27 Jul 18	92.00000 +2.00	94.00	91.80	91.80	14,589
26 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
25 Jul 18	90.00000 +0.00	90.00	88.00	90.00	6,820
24 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
23 Jul 18	90.00000 +0.00	91.80	90.00	90.00	54
20 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
19 Jul 18	90.00000 +0.00	90.00	90.00	90.00	0
18 Jul 18	90.00000 -0.50	90.00	88.00	90.00	10,000
17 Jul 18	90.50000 +0.00	90.50	90.50	90.50	0
16 Jul 18	90.50000 +0.00	90.50	89.00	90.50	4,373
13 Jul 18	90.50000 +1.00	91.00	90.00	90.00	288,000
12 Jul 18	89.50000 -2.00	91.18	89.50	91.18	22,500
11 Jul 18	91.50000 +0.00	91.50	91.18	91.50	3,832
10 Jul 18	91.50000 +2.50	92.85	90.88	90.88	56,443
09 Jul 18	89.00000 +0.00	91.00	89.00	89.00	9,340
06 Jul 18	89.00000 +0.00	89.00	89.00	89.00	0
05 Jul 18	89.00000 +2.00	90.40	87.00	87.00	13,621
04 Jul 18	87.00000 +0.50	89.00	87.00	87.00	10,000
03 Jul 18	86.50000 +0.00	86.50	86.50	86.50	0
02 Jul 18	86.50000 +0.00	86.50	86.48	86.50	1,814
29 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
28 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
27 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
26 Jun 18	86.50000 +0.00	88.50	86.40	86.50	1,616
25 Jun 18	86.50000 +0.00	86.50	86.50	86.50	0
22 Jun 18	86.50000 +0.00	89.00	86.33	86.50	6,100
21 Jun 18	86.50000 +1.00	87.50	85.50	85.50	5,800
20 Jun 18	85.50000 +0.00	85.50	85.50	85.50	0
19 Jun 18	85.50000 +0.00	86.00	85.50	85.50	12,500
18 Jun 18	85.50000 -1.50	85.55	84.51	85.55	10,805
15 Jun 18	87.00000 +9.00	87.00	78.80	78.80	78,452
14 Jun 18	78.00000 -0.50	78.80	77.30	78.50	12,618
13 Jun 18	78.50000 +0.50	79.00	78.50	78.50	39,321
12 Jun 18	78.00000 +0.00	78.00	77.20	78.00	1,673
11 Jun 18	78.00000 +3.00	78.06	75.30	75.30	21,819
08 Jun 18	75.00000 +0.00	77.00	75.00	75.00	7,500
07 Jun 18	75.00000 -0.50	75.00	74.30	75.00	5,000
06 Jun 18	75.50000 +0.00	75.50	75.50	75.50	0
05 Jun 18	75.50000 +0.50	76.75	72.91	75.00	57,798
04 Jun 18	75.00000 -3.50	76.60	73.00	76.60	19,351
01 Jun 18	78.50000 +0.00	79.50	78.50	78.50	27,000
31 May 18	78.50000 +0.00	79.49	78.50	78.50	1,242
30 May 18	78.50000 -0.50	78.50	78.00	78.50	4,429
29 May 18	79.00000 +0.00	79.00	79.00	79.00	0
25 May 18	79.00000 +0.00	79.00	79.00	79.00	0
24 May 18	79.00000 -1.50	80.00	78.00	80.00	20,074
23 May 18	80.50000 -1.00	80.50	78.00	80.50	5,218
22 May 18	81.50000 -1.00	81.50	80.00	81.50	14,400
21 May 18	82.50000 -1.00	83.50	80.00	83.50	5,737
18 May 18	83.50000 +0.00	84.50	82.00	83.50	6,515
17 May 18	83.50000 -2.00	83.50	81.50	83.50	244,500
16 May 18	85.50000 -0.50	85.50	83.75	85.50	5,000
15 May 18	86.00000 +0.00	87.50	83.00	86.00	57,500
14 May 18	86.00000 +0.00	86.00	83.90	86.00	2,405
11 May 18	86.00000 +0.00	86.00	83.90	86.00	4,540
10 May 18	86.00000 +0.00	86.00	86.00	86.00	0
09 May 18	86.00000 +0.00	86.00	86.00	86.00	0
08 May 18	86.00000 +0.00	89.00	86.00	86.00	9
04 May 18	86.00000 +0.00	86.00	86.00	86.00	0
03 May 18	86.00000 +0.00	86.00	86.00	86.00	0
02 May 18	86.00000 +0.00	86.00	86.00	86.00	0
01 May 18	86.00000 +2.00	86.00	85.00	86.00	6,000
30 Apr 18	84.00000 +0.00	84.00	83.50	84.00	13,271
27 Apr 18	84.00000 -1.50	86.00	82.00	85.50	54,146
26 Apr 18	85.50000 -1.00	87.75	83.00	86.50	43,584
25 Apr 18	86.50000 +2.00	88.00	86.00	86.00	35,562
24 Apr 18	84.50000 +1.50	85.00	82.11	82.11	171,976
23 Apr 18	83.00000 +0.00	83.95	83.00	83.00	19,000
20 Apr 18	83.00000 -1.00	84.00	83.00	83.00	127,390
19 Apr 18	84.00000 +0.00	84.00	82.04	84.00	790
18 Apr 18	84.00000 +0.00	85.35	82.00	84.00	9,362
17 Apr 18	84.00000 +0.00	84.00	84.00	84.00	0
16 Apr 18	84.00000 +0.00	85.50	82.84	84.00	9,937
13 Apr 18	84.00000 +0.00	85.85	84.00	84.00	3,106
12 Apr 18	84.00000 -0.50	84.00	84.00	84.00	0
11 Apr 18	84.50000 +0.00	84.50	84.50	84.50	0
10 Apr 18	84.50000 +0.00	86.25	84.50	84.50	7,360
09 Apr 18	84.50000 -1.00	84.50	84.00	84.50	2,500
06 Apr 18	85.50000 -1.00	87.90	84.00	86.50	22,590
05 Apr 18	86.50000 -0.50	87.90	85.00	87.00	8,600
04 Apr 18	87.00000 -1.50	90.00	87.00	88.50	12,393
03 Apr 18	88.50000 +1.00	90.13	88.50	88.50	10,000
29 Mar 18	87.50000 -4.00	90.00	86.01	90.00	25,402
28 Mar 18	91.50000 -2.00	91.50	90.50	91.50	22,926
27 Mar 18	93.50000 +0.00	95.00	91.00	93.50	27,652
26 Mar 18	93.50000 -0.50	95.00	91.05	94.00	6,005
23 Mar 18	94.00000 -0.50	94.00	91.25	94.00	20,000
22 Mar 18	94.50000 +0.00	94.78	92.25	94.50	55,802
21 Mar 18	94.50000 -1.00	94.50	92.25	94.50	11,600
20 Mar 18	95.50000 +13.00	98.00	90.00	90.00	661,539
19 Mar 18	82.50000 -1.00	85.00	82.50	83.50	500
16 Mar 18	83.50000 +2.50	83.50	80.00	81.00	95,790
15 Mar 18	81.00000 +0.00	81.00	81.00	81.00	0
14 Mar 18	81.00000 +0.50	81.75	79.58	80.50	5,271
13 Mar 18	80.50000 +0.00	82.00	79.15	80.50	8,425
12 Mar 18	80.50000 -3.00	85.60	77.00	85.60	210,866
09 Mar 18	83.50000 +2.00	84.00	83.00	83.00	13,117
08 Mar 18	81.50000 +0.00	81.50	81.50	81.50	0
07 Mar 18	81.50000 +0.00	83.00	81.50	81.50	10
06 Mar 18	81.50000 +0.00	83.00	80.00	81.50	10,343
05 Mar 18	81.50000 +0.00	81.50	81.50	81.50	0
02 Mar 18	81.50000 +0.00	81.50	80.00	81.50	25,000
01 Mar 18	81.50000 +0.00	81.50	80.00	81.50	1,082
28 Feb 18	81.50000 +0.00	81.50	80.50	81.50	190,000
27 Feb 18	81.50000 +0.00	81.50	79.50	81.50	25,000
26 Feb 18	81.50000 +0.00	81.50	81.40	81.50	99,410
23 Feb 18	81.50000 +1.00	81.63	80.00	80.50	8,640
22 Feb 18	80.50000 +0.00	80.50	80.50	80.50	0
21 Feb 18	80.50000 +0.00	81.70	80.50	80.50	1,000
20 Feb 18	80.50000 +0.00	80.90	79.88	80.50	440,000
19 Feb 18	80.50000 -0.50	80.50	80.50	80.50	0
16 Feb 18	81.00000 +0.50	81.00	79.01	81.00	59,561
15 Feb 18	80.50000 +0.00	80.60	79.00	80.50	33,729
14 Feb 18	80.50000 -0.50	80.50	80.00	80.50	3,000
13 Feb 18	81.00000 -2.50	83.00	79.00	83.00	43,263
12 Feb 18	83.50000 +8.00	84.00	79.00	79.00	40,001
09 Feb 18	75.50000 -2.50	76.75	73.00	76.75	38,200
08 Feb 18	78.00000 +0.00	78.00	78.00	78.00	0
07 Feb 18	78.00000 +2.00	79.00	75.30	76.50	26,011
06 Feb 18	76.00000 -4.00	77.00	76.00	77.00	7,000
05 Feb 18	80.00000 +0.00	80.00	77.06	80.00	1,336
02 Feb 18	80.00000 +0.50	80.00	78.00	79.50	0
01 Feb 18	79.50000 -2.50	79.50	78.00	79.50	16,492
31 Jan 18	82.00000 +0.00	82.00	80.00	82.00	8,920
30 Jan 18	82.00000 -0.50	82.00	80.00	82.00	3,521
29 Jan 18	82.50000 +0.00	82.50	82.50	82.50	0
26 Jan 18	82.50000 -0.50	82.50	82.50	82.50	0
25 Jan 18	83.00000 +0.00	83.00	82.55	83.00	20,000
24 Jan 18	83.00000 -0.50	83.00	82.30	83.00	21,017
23 Jan 18	83.50000 +0.00	83.50	83.50	83.50	0
22 Jan 18	83.50000 -1.00	83.50	82.25	83.50	4,857
19 Jan 18	84.50000 +0.00	84.50	84.05	84.50	8,601
18 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
17 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
16 Jan 18	84.50000 +0.00	84.50	84.25	84.50	500
15 Jan 18	84.50000 +0.00	84.50	84.25	84.50	2,591
12 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
11 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
10 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
09 Jan 18	84.50000 +0.00	84.50	84.10	84.50	60,062
08 Jan 18	84.50000 +0.00	84.50	84.10	84.50	5,951
05 Jan 18	84.50000 +0.00	87.00	84.13	84.50	22,579
04 Jan 18	84.50000 +0.00	84.50	84.13	84.50	2,579
03 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
02 Jan 18	84.50000 +0.00	84.50	84.50	84.50	0
29 Dec 17	84.50000 +0.00	84.50	84.50	84.50	0
28 Dec 17	84.50000 +0.00	84.50	84.50	84.50	0
27 Dec 17	84.50000 +0.00	84.50	84.50	84.50	5,588
22 Dec 17	84.50000 +0.00	84.50	84.50	84.50	0
21 Dec 17	84.50000 +0.00	84.50	84.50	84.50	6,443
20 Dec 17	84.50000 +2.50	85.25	84.50	84.50	45,000
19 Dec 17	82.00000 +0.00	82.00	82.00	82.00	7,500
18 Dec 17	82.00000 +4.50	82.00	82.00	82.00	65,975
15 Dec 17	77.50000 +0.00	77.50	77.50	77.50	7,200
14 Dec 17	77.50000 +0.00	77.50	77.50	77.50	343
13 Dec 17	77.50000 +0.00	77.50	77.50	77.50	1,673
12 Dec 17	77.50000 +0.50	77.50	77.00	77.00	25,000
11 Dec 17	77.00000 +0.00	77.00	77.00	77.00	6,500
08 Dec 17	77.00000 +0.00	77.00	77.00	77.00	373
07 Dec 17	77.00000 +0.00	77.00	77.00	77.00	11
06 Dec 17	77.00000 +0.00	77.00	77.00	77.00	0
05 Dec 17	77.00000 +0.00	77.00	77.00	77.00	3,187
04 Dec 17	77.00000 +1.50	77.00	77.00	77.00	13,744
01 Dec 17	75.50000 +0.00	77.00	75.50	75.50	0
30 Nov 17	75.50000 +1.00	75.50	73.45	74.50	16,302
29 Nov 17	74.50000 -2.50	76.70	73.00	76.70	53,728
28 Nov 17	77.00000 +0.00	77.00	75.00	77.00	6,000
27 Nov 17	77.00000 +0.00	78.50	76.70	77.00	2,401
24 Nov 17	77.00000 +0.00	77.00	77.00	77.00	0
23 Nov 17	77.00000 +0.00	79.00	75.40	77.00	9,903
22 Nov 17	77.00000 -1.00	78.20	77.00	78.00	55,174
21 Nov 17	78.00000 -1.00	80.00	77.25	79.00	11,975
20 Nov 17	79.00000 -2.50	80.00	78.00	80.00	3,650
17 Nov 17	81.50000 -0.50	81.50	81.00	81.50	9,000
16 Nov 17	82.00000 +0.00	82.00	81.00	82.00	1,795
15 Nov 17	82.00000 +0.00	82.00	81.00	82.00	3,518
14 Nov 17	82.00000 +0.00	82.00	81.00	81.50	1,267
13 Nov 17	82.00000 -0.50	82.00	81.00	82.00	15,000
10 Nov 17	82.50000 +0.00	82.50	82.50	82.50	0
09 Nov 17	82.50000 +0.00	82.50	81.30	82.50	7,200
08 Nov 17	82.50000 +0.00	82.50	81.30	82.50	434
07 Nov 17	82.50000 -1.00	83.85	82.50	83.50	9,487
06 Nov 17	83.50000 +0.00	83.50	83.00	83.50	3,000
03 Nov 17	83.50000 +0.00	84.00	83.50	83.50	2,400
02 Nov 17	83.50000 +0.00	83.50	83.00	83.50	20,000
01 Nov 17	83.50000 +0.00	84.00	83.00	83.50	17,380
31 Oct 17	83.50000 -1.00	84.00	83.50	84.00	22,000
30 Oct 17	84.50000 +0.00	84.50	84.50	84.50	16,000
27 Oct 17	84.50000 +0.00	84.50	84.15	84.50	1,000
26 Oct 17	84.50000 +0.00	84.50	84.00	84.50	12,000
25 Oct 17	84.50000 +0.00	85.00	84.00	84.50	6,220
24 Oct 17	84.50000 +0.00	85.00	84.15	84.50	8,184
23 Oct 17	84.50000 +0.00	85.00	84.50	84.50	7,117
20 Oct 17	84.50000 +0.00	84.50	84.00	84.50	500
19 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
18 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
17 Oct 17	84.50000 +0.00	85.00	84.50	84.50	2,338
16 Oct 17	84.50000 +0.00	84.50	84.00	84.50	2,000
13 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
12 Oct 17	84.50000 +0.00	84.50	84.50	84.50	0
11 Oct 17	84.50000 +0.00	85.00	84.50	84.50	28,529
10 Oct 17	84.50000 -1.00	85.00	84.00	85.00	81,316
09 Oct 17	85.50000 +0.50	86.00	85.05	85.05	75,665
06 Oct 17	85.00000 +0.00	87.00	85.00	85.00	13,501
05 Oct 17	85.00000 +0.00	87.00	85.00	85.00	40,000
04 Oct 17	85.00000 +0.00	86.00	85.00	85.00	10,000
03 Oct 17	85.00000 +0.00	85.00	85.00	85.00	0
02 Oct 17	85.00000 +2.00	87.00	84.32	84.32	98,952
29 Sep 17	83.00000 +0.00	84.00	83.00	83.00	2,068
28 Sep 17	83.00000 +0.00	83.00	81.51	83.00	3,500
27 Sep 17	83.00000 +0.00	84.13	83.00	83.00	2,377
26 Sep 17	83.00000 +0.00	83.00	83.00	83.00	0
25 Sep 17	83.00000 +0.00	85.00	81.26	83.00	25,116
22 Sep 17	83.00000 -2.00	86.00	82.60	85.00	198,450
21 Sep 17	85.00000 +1.50	87.00	83.51	83.51	32,914
20 Sep 17	83.50000 +0.00	85.00	83.50	83.50	15,000
19 Sep 17	83.50000 +1.50	85.00	83.50	83.50	36,000
18 Sep 17	82.00000 +1.50	83.00	81.85	81.85	26,000
15 Sep 17	80.50000 -1.00	81.00	79.11	81.00	60,329
14 Sep 17	81.50000 +0.00	83.00	80.15	81.50	46,547
13 Sep 17	81.50000 +0.00	82.85	81.00	81.50	53,334
12 Sep 17	81.50000 +2.50	81.50	78.25	79.00	71,956
11 Sep 17	79.00000 -6.50	82.00	70.33	82.00	509,493
08 Sep 17	85.50000 +0.00	86.70	84.50	85.00	3,991
07 Sep 17	85.50000 +0.00	85.50	85.50	85.50	0
06 Sep 17	85.50000 +0.00	85.50	85.50	85.50	0
05 Sep 17	85.50000 +0.00	86.70	85.50	85.50	1,153
04 Sep 17	85.50000 +0.00	86.75	85.50	85.50	1,000
01 Sep 17	85.50000 +0.00	86.75	85.50	85.50	1,152
31 Aug 17	85.50000 +0.50	87.00	84.56	85.00	14,436
30 Aug 17	85.00000 +2.00	86.60	83.20	83.20	42,712
29 Aug 17	83.00000 +0.00	83.29	82.00	83.00	18,862
25 Aug 17	83.00000 -2.50	84.00	82.25	84.00	66,587
24 Aug 17	85.50000 +0.00	86.20	85.50	85.50	1,000
23 Aug 17	85.50000 +0.00	86.25	85.50	85.50	114
22 Aug 17	85.50000 -1.50	86.00	85.00	86.00	4,800
21 Aug 17	87.00000 -2.50	90.00	85.33	89.50	34,907
18 Aug 17	89.50000 +0.00	89.50	87.00	89.50	30,000
17 Aug 17	89.50000 +1.50	90.50	88.70	88.70	124,700
16 Aug 17	88.00000 +0.00	88.50	87.00	88.00	7,828
15 Aug 17	88.00000 +4.50	88.40	85.00	85.50	45,724
14 Aug 17	83.50000 +5.50	83.50	77.00	78.00	163,917
11 Aug 17	78.00000 +0.00	78.00	76.20	78.00	11,667
10 Aug 17	78.00000 +0.00	78.49	76.00	78.00	11,000
09 Aug 17	78.00000 +0.00	78.00	76.10	78.00	828
08 Aug 17	78.00000 +0.00	78.49	76.00	78.00	15,951
07 Aug 17	78.00000 +0.00	79.20	78.00	78.00	9,962
04 Aug 17	78.00000 -0.50	79.22	77.00	78.50	9,794
03 Aug 17	78.50000 -0.50	80.00	77.10	79.00	16,160
02 Aug 17	79.00000 -1.50	81.00	77.00	80.50	101,702
01 Aug 17	80.50000 +0.00	81.00	80.50	80.50	25,600
31 Jul 17	80.50000 -1.50	81.48	80.00	81.48	62,209
28 Jul 17	82.00000 +0.00	82.00	81.00	82.00	12,000
27 Jul 17	82.00000 +0.00	82.00	81.00	82.00	17,442
26 Jul 17	82.00000 -0.50	82.44	78.33	82.44	109,464
25 Jul 17	82.50000 -1.50	83.00	81.10	83.00	20,817
24 Jul 17	84.00000 +0.00	84.21	83.00	84.00	13,534
21 Jul 17	84.00000 -2.00	86.50	83.00	86.00	33,022
20 Jul 17	86.00000 +0.00	86.40	85.00	86.00	3,500
19 Jul 17	86.00000 -0.50	86.00	85.00	86.00	974
18 Jul 17	86.50000 +0.00	86.50	85.00	86.50	473
17 Jul 17	86.50000 -1.00	86.95	85.00	86.95	35,475
14 Jul 17	87.50000 +0.00	89.00	86.10	87.50	9,638
13 Jul 17	87.50000 -0.50	88.00	85.25	88.00	23,429
12 Jul 17	88.00000 -1.00	90.00	87.00	89.00	48,038
11 Jul 17	89.00000 -3.00	92.50	89.00	92.00	25,572
10 Jul 17	92.00000 +0.00	92.75	92.00	92.75	33,430
07 Jul 17	92.00000 +0.00	92.00	92.00	92.00	0
06 Jul 17	92.00000 +0.00	92.75	92.00	92.00	50
05 Jul 17	92.00000 -0.50	92.90	91.00	92.50	20,604
04 Jul 17	92.50000 +0.00	92.50	92.50	92.50	0
03 Jul 17	92.50000 -1.00	92.50	90.00	92.50	18,452
30 Jun 17	93.50000 +0.50	94.25	93.50	93.50	1,820
29 Jun 17	93.00000 -2.00	94.25	92.00	94.25	119,391
28 Jun 17	95.00000 +0.00	95.60	93.60	95.00	15,087
27 Jun 17	95.00000 +0.00	95.00	94.25	95.00	27,094
26 Jun 17	95.00000 +0.00	95.00	95.00	95.00	0
23 Jun 17	95.00000 +0.00	95.75	95.00	95.00	5,102
22 Jun 17	95.00000 +0.00	95.00	94.47	95.00	10,000
21 Jun 17	95.00000 +0.00	97.00	94.30	95.00	26,106
20 Jun 17	95.00000 +0.00	95.00	94.10	95.00	33,224
19 Jun 17	95.00000 +2.50	96.08	91.75	92.50	62,347
16 Jun 17	92.50000 +0.00	92.50	92.50	92.50	0
15 Jun 17	92.50000 +0.00	92.50	91.00	92.50	8,000
14 Jun 17	92.50000 -1.00	93.50	92.50	93.00	100
13 Jun 17	93.50000 -0.50	93.50	93.50	93.50	0
12 Jun 17	94.00000 +0.00	94.00	93.00	94.00	21,213
09 Jun 17	94.00000 -0.50	94.86	93.00	94.50	55,013
08 Jun 17	94.50000 +0.00	95.10	94.32	94.50	29,904
07 Jun 17	94.50000 +0.00	95.10	93.88	94.50	29,546
06 Jun 17	94.50000 -0.50	94.50	94.00	94.50	71,000
05 Jun 17	95.00000 +0.00	95.25	94.00	95.00	66,908
02 Jun 17	95.00000 -1.50	95.30	94.10	95.30	141,255
01 Jun 17	96.50000 +0.50	96.50	94.30	96.00	34,663
31 May 17	96.00000 +0.00	96.00	94.50	96.00	1,754
30 May 17	96.00000 +0.00	96.00	94.50	96.00	6,898
26 May 17	96.00000 -0.50	96.00	94.15	96.00	70,066
25 May 17	96.50000 +0.00	98.50	95.30	96.50	31,012
24 May 17	96.50000 +0.00	98.70	95.30	96.50	8,250
23 May 17	96.50000 +0.00	99.00	95.32	96.50	299
22 May 17	96.50000 +0.50	98.00	95.10	96.00	35,990
19 May 17	96.00000 +2.50	96.00	95.00	95.00	137,200
18 May 17	93.50000 -2.00	96.90	92.00	95.50	113,533
17 May 17	95.50000 +4.00	97.00	92.00	92.00	594,813
16 May 17	91.50000 +0.00	91.75	90.50	91.50	186,750
15 May 17	91.50000 +0.00	92.62	89.50	91.50	306,509
12 May 17	91.50000 +1.50	93.00	90.00	90.00	38,726
11 May 17	90.00000 +0.50	91.00	90.00	90.00	17,500
10 May 17	89.50000 +0.00	90.75	88.80	89.50	14,766
09 May 17	89.50000 -2.50	91.00	89.50	91.00	25,514
08 May 17	92.00000 -1.00	93.50	91.00	93.00	40,232
05 May 17	93.00000 -0.50	94.63	92.00	93.50	13,080
04 May 17	93.50000 +0.00	93.50	92.00	93.50	1
03 May 17	93.50000 +2.00	94.10	91.00	94.00	37,947
02 May 17	91.50000 +0.00	91.50	90.00	91.50	1,223
28 Apr 17	91.50000 -1.00	93.65	90.00	92.50	19,318
27 Apr 17	92.50000 +0.00	92.50	92.50	92.50	0
26 Apr 17	92.50000 +0.00	93.75	90.63	92.50	7,503
25 Apr 17	92.50000 +0.50	93.50	90.63	92.00	17,303
24 Apr 17	92.00000 -1.00	93.75	90.00	93.00	21,918
21 Apr 17	93.00000 +0.00	93.75	91.25	93.00	4,808
20 Apr 17	93.00000 +0.00	93.90	91.25	93.00	12,588
19 Apr 17	93.00000 +1.50	95.00	91.50	93.50	107,180
18 Apr 17	91.50000 +0.00	92.82	90.00	91.50	27,054
13 Apr 17	91.50000 +2.50	92.00	90.00	90.00	64,444
12 Apr 17	89.00000 +0.00	89.65	88.40	89.00	31,139
11 Apr 17	89.00000 +0.00	90.00	88.40	89.00	55,902
10 Apr 17	89.00000 +3.50	90.75	84.00	85.50	147,999
07 Apr 17	85.50000 +0.00	86.75	84.00	85.50	12,292
06 Apr 17	85.50000 +0.00	86.86	84.00	85.50	44,523
05 Apr 17	85.50000 +0.00	86.00	84.00	85.50	24,382
04 Apr 17	85.50000 -0.50	85.50	84.00	85.50	26,445
03 Apr 17	86.00000 +0.00	87.00	84.00	86.00	965,000
31 Mar 17	86.00000 +1.00	86.58	86.00	86.00	107,000
30 Mar 17	85.00000 +0.00	86.50	83.50	85.00	21,547
29 Mar 17	85.00000 +0.00	86.00	85.00	85.00	15,040
28 Mar 17	85.00000 +0.00	86.00	83.00	85.00	632,400
27 Mar 17	85.00000 +0.00	85.00	84.50	85.00	7,526
24 Mar 17	85.00000 +0.00	86.90	84.40	85.00	8,062
23 Mar 17	85.00000 +0.00	87.00	85.00	85.00	31,269
22 Mar 17	85.00000 -3.00	89.00	85.00	88.00	68,548
21 Mar 17	88.00000 -1.00	88.40	87.00	88.40	55,818
20 Mar 17	89.00000 +0.00	89.00	88.15	89.00	51,894
17 Mar 17	89.00000 -0.50	90.00	87.80	88.50	13,314
16 Mar 17	89.50000 +2.50	90.00	87.40	87.40	284,000
15 Mar 17	87.00000 +0.00	87.75	87.00	87.00	2,835
14 Mar 17	87.00000 +0.50	87.38	86.33	86.50	11,334
13 Mar 17	86.50000 -1.00	91.50	86.00	90.00	445,191
10 Mar 17	87.50000 +5.50	88.00	85.00	85.00	982,896
09 Mar 17	82.00000 -1.50	83.30	80.00	83.30	52,532
08 Mar 17	83.50000 -1.00	86.00	83.00	84.50	62,800
07 Mar 17	84.50000 +4.00	85.88	80.80	80.80	121,723
06 Mar 17	80.50000 +1.50	82.00	78.25	79.00	186,876
03 Mar 17	79.00000 +0.00	79.60	77.00	79.00	138,195
02 Mar 17	79.00000 +0.00	80.00	78.08	79.00	45,457
01 Mar 17	79.00000 +2.50	79.75	76.00	77.00	99,855
28 Feb 17	76.50000 -3.00	79.00	76.25	79.00	81,287
27 Feb 17	79.50000 -1.00	80.00	78.67	80.00	51,091
24 Feb 17	80.50000 -0.50	80.85	80.00	80.85	30,700
23 Feb 17	81.00000 -2.00	83.40	80.25	83.00	56,176
22 Feb 17	83.00000 -4.00	86.30	82.00	86.30	261,916
21 Feb 17	87.00000 +0.00	87.72	87.00	87.00	7,000
20 Feb 17	87.00000 -1.00	87.00	86.50	87.00	15,000
17 Feb 17	88.00000 +1.00	88.00	87.00	87.00	41,035
16 Feb 17	87.00000 -1.50	87.75	86.75	87.75	13,078
15 Feb 17	88.50000 -0.50	88.80	87.14	88.50	9,905
14 Feb 17	89.00000 -1.00	91.00	88.25	90.00	36,818
13 Feb 17	90.00000 +0.00	91.50	89.00	90.00	103,723
10 Feb 17	90.00000 +0.00	93.50	89.61	90.00	61,564
09 Feb 17	90.00000 -0.50	90.00	89.61	90.00	5,590
08 Feb 17	90.50000 +0.50	91.50	88.50	90.00	14,048
07 Feb 17	90.00000 +1.50	92.00	88.30	88.50	132,396
06 Feb 17	88.50000 +3.00	90.00	87.00	87.00	75,939
03 Feb 17	85.50000 +0.50	87.00	85.50	85.50	26,250
02 Feb 17	85.00000 -3.50	89.63	84.75	88.50	73,465
01 Feb 17	88.50000 +4.00	89.99	84.69	84.69	101,250
31 Jan 17	84.50000 +0.00	84.50	83.60	84.50	12,318
30 Jan 17	84.50000 +0.00	84.69	83.11	84.50	18,632
27 Jan 17	84.50000 +0.50	86.00	83.33	84.00	48,713
26 Jan 17	84.00000 -4.00	85.11	83.33	85.11	40,254
25 Jan 17	88.00000 +2.50	90.90	85.93	85.93	86,705
24 Jan 17	85.50000 +0.00	85.95	84.50	85.50	16,959
23 Jan 17	85.50000 +0.00	86.00	84.50	85.50	2,254
20 Jan 17	85.50000 +0.00	85.50	84.50	85.50	12,744
19 Jan 17	85.50000 +0.00	86.70	83.75	86.50	115,705
18 Jan 17	85.50000 +4.00	89.00	83.00	85.00	95,544
17 Jan 17	81.50000 +1.50	82.00	79.01	80.00	96,610
16 Jan 17	80.00000 +2.00	81.00	78.01	78.01	41,403
13 Jan 17	78.00000 -0.50	78.01	77.63	78.01	8,319
12 Jan 17	78.50000 +0.00	78.50	77.38	78.50	12,417
11 Jan 17	78.50000 -3.50	81.00	77.50	81.00	59,342
10 Jan 17	82.00000 +0.00	82.00	81.00	82.00	7,700
09 Jan 17	82.00000 +3.50	83.00	78.01	78.50	168,223
06 Jan 17	78.50000 +1.50	80.00	76.25	77.00	98,634
05 Jan 17	77.00000 +3.50	77.50	74.80	74.80	34,876
04 Jan 17	73.50000 -0.50	74.00	73.00	74.00	80,905
03 Jan 17	74.00000 -2.50	75.38	74.00	75.38	41,267
30 Dec 16	76.50000 +2.50	77.00	75.00	75.00	9,290
29 Dec 16	74.00000 +1.00	75.00	73.40	73.40	18,500
28 Dec 16	73.00000 +0.00	73.00	73.00	73.00	0
23 Dec 16	73.00000 +0.00	74.45	71.80	73.00	10,213
22 Dec 16	73.00000 +0.00	74.50	71.67	73.00	5,856
21 Dec 16	73.00000 +0.00	73.00	71.67	73.00	1,248
20 Dec 16	73.00000 +0.00	73.00	73.00	73.00	0
19 Dec 16	73.00000 +0.00	73.00	71.67	73.00	2,757
16 Dec 16	73.00000 -1.00	74.00	71.55	74.00	76,700
15 Dec 16	74.00000 +0.00	74.00	73.00	74.00	35,000
14 Dec 16	74.00000 +0.00	74.00	73.05	74.00	7,389
13 Dec 16	74.00000 +0.00	74.00	73.30	74.00	5,000
12 Dec 16	74.00000 +0.00	74.00	74.00	74.00	0
09 Dec 16	74.00000 +0.00	74.00	73.25	74.00	30,404
08 Dec 16	74.00000 +0.00	74.75	73.25	74.00	16,922
07 Dec 16	74.00000 -1.50	74.10	74.00	74.10	5,250
06 Dec 16	75.50000 -1.00	75.50	74.00	75.50	15,000
05 Dec 16	76.50000 +0.00	76.50	75.38	76.50	500
02 Dec 16	76.50000 -0.50	76.50	76.00	76.50	27,787
01 Dec 16	77.00000 -2.00	78.00	74.50	78.00	48,227
30 Nov 16	79.00000 +5.00	83.92	75.50	75.50	170,974
29 Nov 16	74.00000 +0.50	74.99	72.50	73.50	33,018
28 Nov 16	73.50000 +0.50	73.50	72.20	73.50	25,342
25 Nov 16	73.00000 -0.50	76.00	72.54	74.00	34,764
24 Nov 16	73.50000 +2.00	75.00	72.20	72.20	15,500
23 Nov 16	71.50000 -2.00	75.38	70.00	73.50	35,893
22 Nov 16	73.50000 +6.00	73.50	66.75	67.50	66,330
21 Nov 16	67.50000 +0.00	67.50	67.50	67.50	0
18 Nov 16	67.50000 +0.00	69.50	66.52	67.50	33,150
17 Nov 16	67.50000 +2.50	67.50	65.10	65.50	14,566
16 Nov 16	65.00000 +3.50	65.00	61.88	61.88	88,098
15 Nov 16	61.50000 +0.00	61.50	61.13	61.50	5,349
14 Nov 16	61.50000 +0.00	63.00	61.00	61.50	82,580
11 Nov 16	61.50000 +0.00	61.72	61.50	61.50	2,400
10 Nov 16	61.50000 +0.50	61.50	60.00	61.00	680
09 Nov 16	61.00000 -1.00	61.00	61.00	61.00	0
08 Nov 16	62.00000 +0.00	62.45	61.00	62.00	7,786
07 Nov 16	62.00000 +0.00	62.00	61.10	62.00	3,562
04 Nov 16	62.00000 +0.00	62.00	61.10	62.00	3,225
03 Nov 16	62.00000 +0.00	62.00	62.00	62.00	0
02 Nov 16	62.00000 -1.00	62.00	60.00	62.00	68,500
01 Nov 16	63.00000 +0.00	63.00	63.00	63.00	0
31 Oct 16	63.00000 +0.00	63.45	62.25	63.00	5,223
28 Oct 16	63.00000 +0.00	63.00	62.00	63.00	2,666
27 Oct 16	63.00000 +0.00	63.00	63.00	63.00	0
26 Oct 16	63.00000 +0.00	63.00	63.00	63.00	0
25 Oct 16	63.00000 +0.00	63.00	63.00	63.00	0
24 Oct 16	63.00000 -1.00	64.75	63.00	64.00	21,560
21 Oct 16	64.00000 -2.50	66.50	63.00	66.50	31,888
20 Oct 16	66.50000 +0.00	67.50	66.50	66.50	792
19 Oct 16	66.50000 -0.50	66.50	65.00	66.50	1,920
18 Oct 16	67.00000 -0.50	67.00	67.00	67.00	0
17 Oct 16	67.50000 +0.00	67.50	65.00	67.50	9,250
14 Oct 16	67.50000 +0.00	67.50	65.00	67.50	1,073
13 Oct 16	67.50000 +0.00	68.63	67.50	67.50	4,276
12 Oct 16	67.50000 +1.00	67.63	65.63	66.50	40,714
11 Oct 16	66.50000 +0.00	67.50	66.50	66.50	5,000
10 Oct 16	66.50000 -1.00	67.25	65.00	67.25	27,156
07 Oct 16	67.50000 +1.00	67.63	65.03	66.50	4,969
06 Oct 16	66.50000 +0.00	66.50	65.00	66.50	6,223
05 Oct 16	66.50000 -1.00	67.63	65.00	67.50	34,864
04 Oct 16	67.50000 +0.00	69.00	65.70	67.50	89,023
03 Oct 16	67.50000 -0.50	68.85	65.63	68.00	26,220
30 Sep 16	68.00000 +1.00	69.00	65.00	66.50	73,628
29 Sep 16	67.00000 +4.00	69.00	64.00	64.00	169,084
28 Sep 16	63.00000 +0.50	63.50	61.60	62.50	2,015
27 Sep 16	62.50000 +1.00	64.56	62.50	62.50	15,544
26 Sep 16	61.50000 -1.50	62.63	60.00	62.63	23,040
23 Sep 16	63.00000 -1.50	65.25	61.50	64.50	26,450
22 Sep 16	64.50000 -1.00	64.50	63.00	64.50	12,556
21 Sep 16	65.50000 +0.00	65.50	65.50	65.50	0
20 Sep 16	65.50000 -1.00	65.50	65.00	65.50	8,000
19 Sep 16	66.50000 -2.50	71.00	65.38	69.50	77,500
16 Sep 16	69.00000 +3.50	70.50	66.25	66.25	89,141
15 Sep 16	65.50000 +0.00	66.50	64.50	65.50	36,140
14 Sep 16	65.50000 +5.50	66.20	60.00	60.00	135,742
13 Sep 16	60.00000 +0.00	60.00	58.75	60.00	1,113
12 Sep 16	60.00000 -1.00	60.25	58.75	60.25	51,890
09 Sep 16	61.00000 +0.50	61.20	58.50	60.50	46,690
08 Sep 16	60.50000 +2.50	61.63	56.50	58.00	38,927
07 Sep 16	58.00000 +0.00	58.75	56.50	58.00	14,431
06 Sep 16	58.00000 +0.00	58.00	56.50	58.00	7,500
05 Sep 16	58.00000 +0.50	59.00	55.60	57.50	24,335
02 Sep 16	57.50000 +1.00	59.00	55.60	56.50	9,224
01 Sep 16	56.50000 +0.00	56.50	55.38	56.50	2,320
31 Aug 16	56.50000 +1.50	57.50	55.03	56.00	38,174
30 Aug 16	55.00000 +1.00	56.00	53.03	54.00	30,303
26 Aug 16	54.00000 +0.50	55.00	54.00	54.00	53,500
25 Aug 16	53.50000 +0.00	54.40	53.50	53.50	32,720
24 Aug 16	53.50000 +0.50	53.50	52.40	53.00	1,000
23 Aug 16	53.00000 -1.50	55.50	51.80	54.50	44,212
22 Aug 16	54.50000 -1.50	55.50	53.38	55.50	23,840
19 Aug 16	56.00000 +0.00	56.70	56.00	56.00	3,812
18 Aug 16	56.00000 -0.50	56.70	55.00	56.50	43,500
17 Aug 16	56.50000 +0.00	56.50	56.00	56.50	16,000
16 Aug 16	56.50000 -5.50	60.50	55.43	60.50	183,805
15 Aug 16	62.00000 -1.00	62.25	55.00	59.50	2,048,303
12 Aug 16	63.00000 +0.00	64.00	61.60	63.00	2,537
11 Aug 16	63.00000 +0.00	63.00	62.00	63.00	15,000
10 Aug 16	63.00000 +0.00	63.00	62.00	63.00	11,000
09 Aug 16	63.00000 +0.00	64.00	62.00	63.00	12,035
08 Aug 16	63.00000 +0.00	63.00	63.00	63.00	0
05 Aug 16	63.00000 +2.00	63.00	61.80	61.80	27,877
04 Aug 16	61.00000 +2.00	62.00	58.25	59.00	88,000
03 Aug 16	59.00000 -1.00	61.00	58.00	60.00	13,893
02 Aug 16	60.00000 -3.50	62.05	56.60	62.05	89,987
01 Aug 16	63.50000 -3.50	65.80	62.00	65.80	49,196
29 Jul 16	67.00000 +0.00	68.00	67.00	67.00	716
28 Jul 16	67.00000 -1.00	72.30	65.80	68.00	69,754
27 Jul 16	68.00000 +4.00	69.70	64.75	64.75	71,107
26 Jul 16	64.00000 +0.50	64.00	64.00	64.00	0
25 Jul 16	63.50000 +0.00	64.63	62.38	63.50	8,643
22 Jul 16	63.50000 -1.00	67.50	62.00	64.50	88,621
21 Jul 16	64.50000 +2.50	66.00	62.63	62.63	104,885
20 Jul 16	62.00000 +4.00	63.00	60.00	60.00	95,183
19 Jul 16	58.00000 +2.50	59.00	56.00	56.50	77,432
18 Jul 16	55.50000 +0.50	56.50	55.50	55.50	4,704
15 Jul 16	55.00000 +0.50	56.00	55.00	55.00	6,000
14 Jul 16	54.50000 +0.50	56.00	54.50	54.50	8,907
13 Jul 16	54.00000 +1.50	55.00	52.00	52.50	7,911,647
12 Jul 16	52.50000 +0.00	52.50	52.50	52.50	0
11 Jul 16	52.50000 +4.00	54.00	49.25	49.25	74,859
08 Jul 16	48.50000 +0.00	49.00	48.50	48.50	10,500
07 Jul 16	48.50000 +0.00	49.00	48.50	48.50	1,500
06 Jul 16	48.50000 +0.00	49.37	48.50	48.50	1,709
05 Jul 16	48.50000 -2.50	51.25	48.00	51.00	30,777
04 Jul 16	51.00000 +0.00	51.00	51.00	51.00	0
01 Jul 16	51.00000 -1.00	51.63	48.00	51.63	30,613
30 Jun 16	52.00000 +0.00	53.50	50.03	52.00	6,703
29 Jun 16	52.00000 +0.00	52.00	52.00	52.00	0
28 Jun 16	52.00000 +0.00	53.50	52.00	52.00	5,000
27 Jun 16	52.00000 -3.00	55.95	50.60	55.00	29,333
24 Jun 16	55.00000 -3.50	56.50	53.00	56.50	61,453
23 Jun 16	58.50000 -0.50	60.00	56.60	59.00	21,501
22 Jun 16	59.00000 +1.50	62.25	58.05	58.50	70,955
21 Jun 16	57.50000 +0.00	60.00	57.50	57.50	14,481
20 Jun 16	57.50000 +2.00	59.98	54.45	55.50	97,683
17 Jun 16	55.50000 +1.00	56.50	54.38	54.50	27,704
16 Jun 16	54.50000 +2.50	61.40	53.00	56.50	180,980
15 Jun 16	52.00000 +0.00	52.00	52.00	52.00	0
14 Jun 16	52.00000 +0.00	52.00	51.50	52.00	5,672
13 Jun 16	52.00000 +0.00	52.00	52.00	52.00	0
10 Jun 16	52.00000 -2.00	53.00	51.25	53.00	22,530
09 Jun 16	54.00000 +0.00	54.00	51.25	54.00	12,352
08 Jun 16	54.00000 -1.00	54.00	53.00	54.00	20,365
07 Jun 16	55.00000 +7.50	57.45	48.45	48.45	195,361
06 Jun 16	47.50000 -1.00	49.65	46.80	48.50	63,569
03 Jun 16	48.50000 +0.00	50.75	47.00	48.50	30,534
02 Jun 16	48.50000 -3.50	54.00	48.50	52.00	431,827
01 Jun 16	52.00000 +17.75	59.38	45.38	45.38	604,989
31 May 16	34.25000 -0.75	37.00	33.00	35.00	74,433
27 May 16	35.00000 +0.00	35.00	35.00	35.00	0
26 May 16	35.00000 +1.50	35.00	33.77	33.77	35,587
25 May 16	33.50000 +1.50	33.50	31.52	32.00	38,770
24 May 16	32.00000 +0.00	33.00	30.60	32.00	15,368
23 May 16	32.00000 +3.00	32.00	28.00	29.00	69,383
20 May 16	29.00000 +0.00	29.00	28.10	29.00	5,261
19 May 16	29.00000 -1.00	29.50	28.00	29.50	17,724
18 May 16	30.00000 +0.00	30.00	23.00	30.00	158,586
17 May 16	30.00000 +0.00	30.00	28.00	30.00	4,082
16 May 16	30.00000 +0.00	30.00	28.00	30.00	7,178
13 May 16	30.00000 +0.00	30.00	30.00	30.00	0
12 May 16	30.00000 +0.00	30.00	28.50	30.00	5,000
11 May 16	30.00000 -1.00	31.00	28.00	30.00	6,500
10 May 16	31.00000 -0.50	31.00	29.00	31.00	12,500
09 May 16	31.50000 -4.50	33.40	31.50	33.40	20,000
06 May 16	36.00000 +0.00	36.00	32.30	36.00	2,525
05 May 16	36.00000 +0.00	36.00	34.00	36.00	11,280
04 May 16	36.00000 +0.50	36.00	33.75	35.50	27,323
03 May 16	35.50000 +0.00	35.50	35.50	35.50	2,802
29 Apr 16	35.50000 +0.00	35.50	33.75	35.50	1,591
28 Apr 16	35.50000 +0.00	35.50	35.50	35.50	0
27 Apr 16	35.50000 +0.00	35.50	33.00	35.50	3,880
26 Apr 16	35.50000 +0.00	36.20	33.00	35.50	9,360
25 Apr 16	35.50000 +0.00	36.20	35.50	35.50	138
22 Apr 16	35.50000 +0.50	35.50	35.50	35.50	0
21 Apr 16	35.00000 +1.00	36.38	34.38	34.38	26,414
20 Apr 16	34.00000 +1.50	34.40	34.00	34.00	15,000
19 Apr 16	32.50000 +1.00	33.61	30.40	31.50	43,526
18 Apr 16	31.50000 +0.00	31.50	31.40	31.50	2,234
15 Apr 16	31.50000 +0.50	31.50	31.50	31.50	0
14 Apr 16	31.00000 +2.00	31.00	27.00	29.00	138,792
13 Apr 16	29.00000 -1.50	29.70	28.00	29.70	20,000
12 Apr 16	30.50000 +0.00	30.50	29.00	30.50	8,000
11 Apr 16	30.50000 +0.00	30.50	30.50	30.50	0
08 Apr 16	30.50000 +0.00	30.50	30.40	30.50	7,000
07 Apr 16	30.50000 +0.00	30.50	29.00	30.50	5,867
06 Apr 16	30.50000 +1.00	30.50	28.00	29.50	53,162
05 Apr 16	29.50000 +0.00	29.50	27.00	29.50	2,000
04 Apr 16	29.50000 -2.00	31.30	28.00	31.30	30,988
01 Apr 16	31.50000 +0.00	31.50	31.50	31.50	0
31 Mar 16	31.50000 +0.00	32.00	29.00	31.50	108,501
30 Mar 16	31.50000 +0.00	32.00	30.00	31.50	17,587
29 Mar 16	31.50000 +0.00	32.00	31.50	31.50	1,664
24 Mar 16	31.50000 +0.00	31.50	30.38	31.50	22,000
23 Mar 16	31.50000 -2.00	35.00	30.00	33.50	38,277
22 Mar 16	33.50000 +0.00	33.50	33.50	33.50	0
21 Mar 16	33.50000 +0.00	35.00	31.63	33.50	2,152
18 Mar 16	33.50000 +0.00	34.58	32.50	33.50	17,579
17 Mar 16	33.50000 +0.00	34.30	32.10	33.50	15,200
16 Mar 16	33.50000 +0.50	34.58	31.70	33.00	38,607
15 Mar 16	33.00000 -2.00	34.70	31.60	34.70	114,729
14 Mar 16	35.00000 -1.50	37.00	33.45	36.50	92,055
11 Mar 16	36.50000 -2.00	37.22	35.00	37.22	36,023
10 Mar 16	38.50000 -1.50	38.50	38.50	38.50	15,000
09 Mar 16	40.00000 +1.50	40.00	38.88	38.88	5,056
08 Mar 16	38.50000 -1.00	38.71	38.12	38.71	16,277
07 Mar 16	39.50000 -1.00	41.25	33.00	41.25	144,943
04 Mar 16	40.50000 +0.00	40.50	39.00	39.50	98,481
03 Mar 16	40.50000 +0.00	41.63	39.00	40.50	9,675
02 Mar 16	40.50000 +0.50	41.00	39.38	40.00	13,200
01 Mar 16	40.00000 +0.00	40.00	40.00	40.00	0
29 Feb 16	40.00000 +1.50	40.00	39.63	39.63	15,594
26 Feb 16	38.50000 +0.00	38.50	38.50	38.50	0
25 Feb 16	38.50000 +0.50	39.63	38.50	38.50	3,053
24 Feb 16	38.00000 -2.50	39.06	37.00	39.06	20,000
23 Feb 16	40.50000 +0.00	41.30	40.50	40.50	121
22 Feb 16	40.50000 +0.00	41.10	39.38	40.50	7,023
19 Feb 16	40.50000 +0.00	40.50	39.38	40.00	610
18 Feb 16	40.50000 +0.00	40.50	40.50	40.50	0
17 Feb 16	40.50000 +0.00	41.70	38.75	40.50	6,199
16 Feb 16	40.50000 +0.00	40.50	40.50	40.50	0
15 Feb 16	40.50000 -4.00	44.13	37.00	44.13	98,258
12 Feb 16	44.50000 +0.00	44.50	44.13	44.50	1,700
11 Feb 16	44.50000 +0.00	44.50	44.50	44.50	0
10 Feb 16	44.50000 +0.00	44.50	44.50	44.50	0
09 Feb 16	44.50000 +0.00	44.85	44.50	44.50	1,092
08 Feb 16	44.50000 +0.50	44.90	43.00	44.00	37,042
05 Feb 16	44.00000 +1.50	46.95	43.00	44.50	23,114
04 Feb 16	42.50000 +0.00	42.50	41.33	42.50	10,000
03 Feb 16	42.50000 +0.00	43.70	42.50	42.50	1,000
02 Feb 16	42.50000 +0.50	43.75	42.50	42.50	6,829
01 Feb 16	42.00000 +0.00	43.80	40.04	42.00	18,400
29 Jan 16	42.00000 +0.00	42.00	42.00	42.00	0
28 Jan 16	42.00000 +0.00	42.00	40.04	42.00	2,045
27 Jan 16	42.00000 +0.00	43.60	42.00	42.00	5,000
26 Jan 16	42.00000 -0.50	42.00	40.00	42.00	2,150
25 Jan 16	42.50000 +0.00	44.60	40.18	42.50	18,667
22 Jan 16	42.50000 -0.50	42.50	40.00	42.50	8,289
21 Jan 16	43.00000 -1.50	43.00	42.00	43.00	11,000
20 Jan 16	44.50000 +0.00	46.00	42.00	44.50	2,299
19 Jan 16	44.50000 -1.00	47.00	42.25	45.50	12,622
18 Jan 16	45.50000 +1.00	47.00	43.40	44.50	19,569
15 Jan 16	44.50000 +0.50	45.00	44.50	44.50	13,395
14 Jan 16	44.00000 +1.50	45.00	43.00	43.00	21,084
13 Jan 16	42.50000 +1.00	44.00	39.25	41.50	17,129
12 Jan 16	41.50000 +1.00	42.50	39.35	40.50	15,954
11 Jan 16	40.50000 +0.00	41.28	38.20	40.50	3,203
08 Jan 16	40.50000 +0.00	40.50	40.50	40.50	0
07 Jan 16	40.50000 +0.00	40.50	40.50	40.50	0
06 Jan 16	40.50000 +0.00	40.50	40.50	40.50	0
05 Jan 16	40.50000 +0.00	40.50	38.25	40.50	4,230
04 Jan 16	40.50000 +0.50	41.22	38.60	40.00	34,056
31 Dec 15	40.00000 +0.00	40.00	40.00	40.00	0
30 Dec 15	40.00000 +0.50	41.30	40.00	40.00	9,655
29 Dec 15	39.50000 +0.00	39.50	37.36	39.50	1,278
24 Dec 15	39.50000 +1.00	40.00	36.00	38.50	8,969
23 Dec 15	38.50000 -1.50	41.00	38.00	40.00	14,994
22 Dec 15	40.00000 -2.50	40.63	39.18	40.63	20,000
21 Dec 15	42.50000 +2.50	44.38	40.63	40.63	34,057
18 Dec 15	40.00000 +0.00	41.20	40.00	40.00	750
17 Dec 15	40.00000 +0.00	40.00	38.40	40.00	5,375
16 Dec 15	40.00000 +0.00	40.00	38.40	40.00	1,015
15 Dec 15	40.00000 -1.50	41.38	36.63	41.38	141,932
14 Dec 15	41.50000 +0.50	43.85	40.00	41.00	64,545
11 Dec 15	41.00000 -7.50	43.00	33.45	37.50	160,957
10 Dec 15	48.50000 +0.00	48.50	47.00	48.50	364
09 Dec 15	48.50000 +0.50	49.70	47.20	48.00	7,006
08 Dec 15	48.00000 +0.50	48.70	48.00	48.00	4,363
07 Dec 15	47.50000 -0.50	49.75	46.00	48.00	5,800
04 Dec 15	48.00000 +0.00	49.80	48.00	48.00	297
03 Dec 15	48.00000 +0.50	48.00	46.00	48.00	2,000
02 Dec 15	47.50000 +1.00	47.90	45.30	46.50	16,272
01 Dec 15	46.50000 +0.50	47.00	44.50	46.00	10,000
30 Nov 15	46.00000 -2.50	47.81	45.00	47.81	25,014
27 Nov 15	48.50000 +0.00	48.50	48.50	48.50	0
26 Nov 15	48.50000 +1.00	49.00	48.50	48.50	2,000
25 Nov 15	47.50000 +0.00	50.00	47.50	47.50	1,188
24 Nov 15	47.50000 +0.50	48.00	44.84	47.00	5,126
23 Nov 15	47.00000 +0.00	48.80	44.84	47.00	3,088
20 Nov 15	47.00000 +0.50	48.20	47.00	47.00	6,500
19 Nov 15	46.50000 +2.00	47.75	44.25	44.50	34,606
18 Nov 15	44.50000 -2.00	46.40	40.30	46.40	79,496
17 Nov 15	46.50000 -1.50	47.00	45.00	47.00	31,500
16 Nov 15	48.00000 -2.00	49.00	45.00	49.00	56,000
13 Nov 15	50.00000 -2.00	50.00	47.00	50.00	10,000
12 Nov 15	52.00000 -2.50	52.30	50.00	52.30	30,624
11 Nov 15	54.50000 +0.00	54.50	54.50	54.50	0
10 Nov 15	54.50000 +0.00	54.50	54.50	54.50	0
09 Nov 15	54.50000 +0.00	54.50	54.50	54.50	0
06 Nov 15	54.50000 +0.00	54.50	52.00	54.50	7,500
05 Nov 15	54.50000 +0.50	55.40	54.50	54.50	8,267
04 Nov 15	54.00000 +0.50	54.00	54.00	54.00	3,700
03 Nov 15	53.50000 +0.00	56.13	47.90	53.50	49,793
02 Nov 15	53.50000 -1.00	53.50	52.00	53.50	4,950
30 Oct 15	54.50000 -4.50	58.00	52.25	58.00	45,748
29 Oct 15	59.00000 +0.00	59.75	58.00	59.00	18,736
28 Oct 15	59.00000 +0.00	59.70	58.05	59.00	21,382
27 Oct 15	59.00000 +0.00	59.00	58.20	59.00	500
26 Oct 15	59.00000 +0.00	59.96	58.20	59.00	1,733
23 Oct 15	59.00000 +0.00	60.00	58.17	59.00	29,693
22 Oct 15	59.00000 +0.00	59.00	58.20	59.00	1,891
21 Oct 15	59.00000 +0.00	59.00	59.00	59.00	0
20 Oct 15	59.00000 +0.50	59.50	55.00	58.50	38,446
19 Oct 15	58.50000 +0.00	58.50	58.14	58.50	15,000
16 Oct 15	58.50000 +0.00	58.50	58.00	58.50	11,930
15 Oct 15	58.50000 +0.00	59.90	57.90	58.00	11,600
14 Oct 15	58.50000 -0.50	60.00	57.90	59.00	29,749
13 Oct 15	59.00000 +1.00	61.00	57.46	58.00	5,658
12 Oct 15	58.00000 +5.00	62.00	53.80	53.80	86,185
09 Oct 15	53.00000 +4.00	53.50	50.00	50.00	23,384
08 Oct 15	49.00000 +3.00	49.85	47.51	47.51	41,231
07 Oct 15	46.00000 -2.50	47.70	45.15	47.70	92,239
06 Oct 15	48.50000 -0.50	49.45	48.00	49.00	27,534
05 Oct 15	49.00000 -0.50	49.90	48.00	49.50	56,373
02 Oct 15	49.50000 +0.00	49.73	49.13	49.50	4,850
01 Oct 15	49.50000 +0.00	49.83	49.13	49.50	22,001
30 Sep 15	49.50000 -3.50	51.70	48.00	51.70	318,349
29 Sep 15	53.00000 -7.00	58.84	50.00	58.84	91,934
28 Sep 15	60.00000 -17.50	67.00	57.50	67.00	111,522
25 Sep 15	77.50000 +2.50	78.00	74.00	75.00	54,760
24 Sep 15	75.00000 +0.50	75.00	73.00	74.50	6,677
23 Sep 15	74.50000 +0.50	74.50	73.00	74.00	8,711
22 Sep 15	74.00000 +0.00	74.00	72.00	74.00	6,148
21 Sep 15	74.00000 -1.00	74.90	72.00	74.90	22,985
18 Sep 15	75.00000 +4.50	75.00	70.20	70.50	89,029
17 Sep 15	70.50000 +1.50	70.50	69.80	69.80	39,000
16 Sep 15	69.00000 +0.00	69.80	67.00	69.00	11,587
15 Sep 15	69.00000 +0.00	69.00	67.00	69.00	11,000
14 Sep 15	69.00000 +0.00	69.00	69.00	69.00	0
11 Sep 15	69.00000 +0.00	69.80	69.00	69.00	1,400
10 Sep 15	69.00000 +0.00	69.00	69.00	69.00	0
09 Sep 15	69.00000 -0.50	71.00	68.00	69.50	31,084
08 Sep 15	69.50000 -1.00	69.50	67.00	69.50	2,890
07 Sep 15	70.50000 -0.50	71.35	69.00	71.00	15,110
04 Sep 15	71.00000 +0.00	71.00	71.00	71.00	0
03 Sep 15	71.00000 +0.00	71.00	71.00	71.00	0
02 Sep 15	71.00000 +0.00	71.00	71.00	71.00	0
01 Sep 15	71.00000 +0.00	72.00	69.40	71.00	1,474
28 Aug 15	71.00000 +4.50	71.00	68.00	68.00	22,000
27 Aug 15	66.50000 +0.00	68.00	65.10	66.50	21,193
26 Aug 15	66.50000 +0.00	67.20	65.00	66.50	7,066
25 Aug 15	66.50000 +0.00	67.20	65.00	66.50	6,496
24 Aug 15	66.50000 -0.50	67.20	65.00	67.00	8,659
21 Aug 15	67.00000 +0.00	67.90	66.10	67.00	18,800
20 Aug 15	67.00000 -1.50	69.00	64.20	68.50	64,465
19 Aug 15	68.50000 +0.00	69.90	68.50	68.50	15,076
18 Aug 15	68.50000 -1.00	69.00	63.50	69.00	105,961
17 Aug 15	69.50000 -1.00	69.50	69.00	69.50	688
14 Aug 15	70.50000 +0.00	70.50	69.00	70.50	6,208
13 Aug 15	70.50000 +0.50	71.20	67.00	70.00	50,791
12 Aug 15	70.00000 -0.50	70.00	69.00	70.00	3,301
11 Aug 15	70.50000 -0.50	71.86	69.00	71.00	12,770
10 Aug 15	71.00000 -1.00	71.00	69.95	71.00	6,527
07 Aug 15	72.00000 +0.50	73.72	70.00	71.50	29,974
06 Aug 15	71.50000 +0.00	71.50	71.50	71.50	0
05 Aug 15	71.50000 -0.50	73.50	71.00	72.00	12,720
04 Aug 15	72.00000 +0.00	73.72	70.32	72.00	4,407
03 Aug 15	72.00000 +1.00	73.80	70.32	71.00	31,759
31 Jul 15	71.00000 +0.00	71.00	71.00	71.00	0
30 Jul 15	71.00000 +0.00	71.70	70.00	71.00	20,567
29 Jul 15	71.00000 +0.00	71.00	71.00	71.00	0
28 Jul 15	71.00000 +0.00	71.00	71.00	71.00	0
27 Jul 15	71.00000 -1.00	73.00	68.96	72.00	32,773
24 Jul 15	72.00000 +0.00	72.00	72.00	72.00	0
23 Jul 15	72.00000 +0.50	73.98	70.46	71.50	24,201
22 Jul 15	71.50000 -0.50	71.50	71.00	71.50	1,500
21 Jul 15	72.00000 +0.00	72.00	72.00	72.00	0
20 Jul 15	72.00000 +0.00	73.56	72.00	72.00	6,344
17 Jul 15	72.00000 +0.00	73.00	70.40	72.00	2,000
16 Jul 15	72.00000 -0.50	72.00	70.00	72.00	17,277
15 Jul 15	72.50000 +0.00	73.20	70.00	72.50	9,192
14 Jul 15	72.50000 +0.00	72.50	71.00	72.50	8,500
13 Jul 15	72.50000 +0.00	73.20	71.00	72.50	3,700
10 Jul 15	72.50000 +0.00	72.50	72.50	72.50	0
09 Jul 15	72.50000 -0.50	72.50	72.10	72.50	3,840
08 Jul 15	73.00000 +0.00	73.20	72.00	73.00	18,052
07 Jul 15	73.00000 -0.50	73.00	72.00	73.00	3,008
06 Jul 15	73.50000 -1.00	73.50	72.00	73.50	15,000
03 Jul 15	74.50000 -0.50	74.50	73.00	74.50	12,741
02 Jul 15	75.00000 +1.00	75.00	75.00	75.00	0
01 Jul 15	74.00000 -1.50	75.20	74.00	75.20	5,675
30 Jun 15	75.50000 -0.50	75.50	75.20	75.50	16,500
29 Jun 15	76.00000 +0.00	76.00	75.00	76.00	2,000
26 Jun 15	76.00000 +0.50	77.00	75.00	75.50	38,500
25 Jun 15	75.50000 +0.00	75.50	75.05	75.50	8,054
24 Jun 15	75.50000 +3.50	76.50	73.80	73.80	32,615
23 Jun 15	72.00000 +2.00	73.80	71.30	71.30	13,251
22 Jun 15	70.00000 +2.00	71.30	68.88	68.88	10,825
19 Jun 15	68.00000 +1.50	68.30	67.40	67.40	13,437
18 Jun 15	66.50000 +1.00	67.20	63.25	65.50	20,709
17 Jun 15	65.50000 -7.00	73.20	64.00	72.50	167,300
16 Jun 15	72.50000 -1.50	73.70	70.00	73.70	25,275
15 Jun 15	74.00000 +0.00	74.00	73.70	74.00	1,076
12 Jun 15	74.00000 +0.50	75.00	72.00	73.50	14,775
11 Jun 15	73.50000 +0.50	73.70	73.50	73.50	3,500
10 Jun 15	73.00000 +1.50	73.00	70.00	71.50	51,572
09 Jun 15	71.50000 +0.00	71.50	70.00	71.50	0
08 Jun 15	71.50000 -0.50	71.88	71.00	71.88	0
05 Jun 15	72.00000 -1.00	73.97	71.00	73.00	48,764
04 Jun 15	73.00000 -4.00	76.97	71.00	76.97	43,201
03 Jun 15	77.00000 +1.00	77.00	75.80	76.00	24,353
02 Jun 15	76.00000 +0.00	76.00	76.00	76.00	0
01 Jun 15	76.00000 -0.50	76.00	75.00	76.00	5,750
29 May 15	76.50000 -0.50	76.50	76.00	76.50	9,535
28 May 15	77.00000 +0.00	77.00	76.00	77.00	797
27 May 15	77.00000 +0.00	77.00	76.90	77.00	2,000
26 May 15	77.00000 +0.00	77.00	76.00	77.00	6,164
22 May 15	77.00000 +0.00	77.00	76.96	77.00	1,039
21 May 15	77.00000 +0.00	77.00	75.00	77.00	32,725
20 May 15	77.00000 +0.00	77.00	76.00	77.00	1,208
19 May 15	77.00000 +0.00	78.50	76.00	77.00	30,944
18 May 15	77.00000 +3.00	79.20	75.25	75.25	55,723
15 May 15	74.00000 +3.00	75.00	71.00	71.50	47,231
14 May 15	71.00000 +1.00	72.00	68.88	70.00	30,825
13 May 15	70.00000 +0.00	71.50	68.50	70.00	9,076
12 May 15	70.00000 -1.00	71.75	68.30	71.00	17,302
11 May 15	71.00000 -3.00	73.00	70.00	73.00	33,627
08 May 15	74.00000 -0.50	74.05	72.00	74.05	6,014
07 May 15	74.50000 +0.00	74.50	73.00	74.50	29,649
06 May 15	74.50000 +0.00	74.50	74.05	74.50	2,364
05 May 15	74.50000 +0.00	74.50	73.00	74.50	9,233
01 May 15	74.50000 +0.00	74.50	74.50	74.50	800
30 Apr 15	74.50000 -2.50	75.35	73.00	75.35	21,607
29 Apr 15	77.00000 +0.00	77.00	74.00	77.00	12,550
28 Apr 15	77.00000 +0.50	77.40	75.00	77.00	22,652
27 Apr 15	76.50000 -0.50	76.50	75.50	76.50	10,646
24 Apr 15	77.00000 +0.00	77.00	75.60	77.00	17,244
23 Apr 15	77.00000 -2.00	78.80	77.00	78.80	18,340
22 Apr 15	79.00000 -1.00	79.00	78.00	79.00	8,061
21 Apr 15	80.00000 +0.00	80.00	80.00	80.00	0
20 Apr 15	80.00000 -1.50	80.38	80.00	80.38	5,266
17 Apr 15	81.50000 +0.00	81.79	81.50	81.50	22,211
16 Apr 15	81.50000 +0.00	81.80	80.38	81.50	19,337
15 Apr 15	81.50000 -5.00	86.00	80.25	86.00	36,901
14 Apr 15	86.50000 +6.00	87.38	80.33	82.00	79,141
13 Apr 15	80.50000 +2.50	80.50	78.00	78.00	56,288
10 Apr 15	78.00000 +1.50	78.90	76.00	76.50	16,375
09 Apr 15	76.50000 +1.50	76.97	73.00	75.00	37,569
08 Apr 15	75.00000 +0.00	75.00	73.10	75.00	2,164
07 Apr 15	75.00000 +2.50	75.00	70.00	72.50	36,630
02 Apr 15	72.50000 +1.00	72.50	70.00	71.50	85,701
01 Apr 15	71.50000 +0.00	71.50	70.93	71.50	5,178
31 Mar 15	71.50000 -1.00	71.50	70.03	71.50	12,893
30 Mar 15	72.50000 -3.00	75.00	70.00	75.00	50,114
27 Mar 15	75.50000 -0.50	77.00	75.00	76.00	24,712
26 Mar 15	76.00000 -2.50	78.00	75.00	78.00	107,250
25 Mar 15	78.50000 +0.00	78.80	77.00	78.50	10,506
24 Mar 15	78.50000 +0.00	78.93	77.00	78.50	13,316
23 Mar 15	78.50000 +0.00	79.37	77.00	78.50	27,044
20 Mar 15	78.50000 -0.50	79.00	77.10	79.00	46,398
19 Mar 15	79.00000 +0.00	79.00	78.00	79.00	15,241
18 Mar 15	79.00000 -5.00	83.75	76.00	83.75	228,333
17 Mar 15	84.00000 -14.00	103.70	81.00	101.50	293,810
16 Mar 15	98.00000 +0.00	102.00	95.00	99.00	41,869
13 Mar 15	98.00000 +3.00	98.00	94.50	95.00	19,152
12 Mar 15	95.00000 +0.00	97.00	94.50	95.00	4,054
11 Mar 15	95.00000 +0.00	95.00	94.50	95.00	2,400
10 Mar 15	95.00000 +0.00	97.00	93.32	95.00	26,268
09 Mar 15	95.00000 +1.00	95.00	93.00	94.00	18,942
06 Mar 15	94.00000 +1.50	95.00	93.00	93.00	16,143
05 Mar 15	92.50000 +1.00	95.00	90.00	91.00	43,462
04 Mar 15	91.50000 +5.00	95.00	89.10	89.10	53,717
03 Mar 15	86.50000 +1.00	88.80	86.50	86.50	17,140
02 Mar 15	85.50000 +0.00	86.00	85.50	85.50	3,581
27 Feb 15	85.50000 +0.00	86.00	84.50	85.50	8,552
26 Feb 15	85.50000 +0.00	87.00	85.50	85.50	774
25 Feb 15	85.50000 +0.00	85.50	85.50	85.50	1,000
24 Feb 15	85.50000 +0.00	85.50	85.50	85.50	0
23 Feb 15	85.50000 +0.00	87.00	85.50	85.50	2,166
20 Feb 15	85.50000 +0.50	87.00	85.50	85.50	13,756
19 Feb 15	85.00000 +0.00	86.00	84.00	85.00	15,439
18 Feb 15	85.00000 -2.00	85.00	84.00	85.00	4,640
17 Feb 15	87.00000 -1.00	87.00	87.00	87.00	7,070
16 Feb 15	88.00000 -0.50	88.00	87.00	88.00	3,651
13 Feb 15	88.50000 +0.00	88.50	88.50	88.50	0
12 Feb 15	88.50000 +0.50	88.50	87.00	88.00	10,174
11 Feb 15	88.00000 +0.00	89.00	87.65	88.00	12,257
10 Feb 15	88.00000 -0.50	89.70	87.00	88.50	10,732
09 Feb 15	88.50000 +0.00	88.50	88.50	88.50	3,422
06 Feb 15	88.50000 +0.00	88.50	88.50	88.50	0
05 Feb 15	88.50000 -3.00	91.63	88.06	91.50	22,712
04 Feb 15	91.50000 -1.00	91.50	91.00	91.50	13,274
03 Feb 15	92.50000 +4.00	95.00	92.00	92.00	58,529
02 Feb 15	88.50000 +2.50	90.00	85.30	86.00	30,755
30 Jan 15	86.00000 +0.00	88.00	84.50	86.00	17,668
29 Jan 15	86.00000 +0.00	86.44	86.00	86.00	2,313
28 Jan 15	86.00000 +0.50	88.00	86.00	86.00	26,388
27 Jan 15	85.50000 -1.00	87.00	84.70	86.50	13,301
26 Jan 15	86.50000 -0.50	88.00	85.40	87.00	13,181
23 Jan 15	87.00000 -0.50	89.98	86.20	87.50	6,741
22 Jan 15	87.50000 +4.00	90.97	87.00	87.00	86,583
21 Jan 15	83.50000 +0.00	83.50	81.40	83.50	9,950
20 Jan 15	83.50000 +1.50	83.50	80.00	82.00	19,264
19 Jan 15	82.00000 -2.00	84.00	79.50	84.00	62,270
16 Jan 15	84.00000 +0.00	84.00	82.60	84.00	22,000
15 Jan 15	84.00000 +0.00	84.00	82.60	84.00	2,577
14 Jan 15	84.00000 +0.00	84.00	82.60	84.00	3,986
13 Jan 15	84.00000 +0.00	84.00	82.60	84.00	12,508
12 Jan 15	84.00000 +0.00	84.00	84.00	84.00	25,000
09 Jan 15	84.00000 +0.00	85.95	82.60	84.00	14,800
08 Jan 15	84.00000 +0.00	84.00	82.60	84.00	1,000
07 Jan 15	84.00000 +0.00	84.00	82.00	84.00	40,000
06 Jan 15	84.00000 +0.00	84.00	82.60	84.00	1,018
05 Jan 15	84.00000 +0.00	85.96	82.60	84.00	7,148
02 Jan 15	84.00000 +0.00	84.00	84.00	84.00	0
31 Dec 14	84.00000 +0.00	84.00	82.00	84.00	6,203
30 Dec 14	84.00000 +0.00	84.00	82.08	84.00	2,450
29 Dec 14	84.00000 +0.00	84.00	84.00	84.00	0
24 Dec 14	84.00000 +0.00	84.00	82.08	84.00	398
23 Dec 14	84.00000 +0.00	86.00	82.00	84.00	19,106
22 Dec 14	84.00000 +0.00	84.00	82.00	84.00	3,000
19 Dec 14	84.00000 +0.00	84.00	82.00	84.00	6,370
18 Dec 14	84.00000 -0.50	87.00	82.00	84.50	5,428
17 Dec 14	84.50000 +0.00	84.50	84.50	84.50	10,000
16 Dec 14	84.50000 +0.00	87.00	82.07	84.50	1,133
15 Dec 14	84.50000 +0.00	84.50	82.00	84.50	12,155
12 Dec 14	84.50000 +0.00	87.00	84.50	84.50	2,059
11 Dec 14	84.50000 +0.00	86.33	82.00	84.50	9,000
10 Dec 14	84.50000 +0.00	86.00	84.50	84.50	168
09 Dec 14	84.50000 +0.00	85.00	82.00	84.50	5,378
08 Dec 14	84.50000 +0.00	84.75	84.50	84.50	1,991
05 Dec 14	84.50000 +0.00	84.50	82.00	84.50	580
04 Dec 14	84.50000 -1.50	86.75	82.00	86.00	36,638
03 Dec 14	86.00000 -0.50	87.00	85.00	86.50	7,642
02 Dec 14	86.50000 -0.50	87.01	85.00	87.00	4,320
01 Dec 14	87.00000 -3.50	89.00	87.00	89.00	18,642
28 Nov 14	90.50000 +0.00	90.50	89.00	90.50	2,000
27 Nov 14	90.50000 +0.00	90.50	89.00	90.50	380,320
26 Nov 14	90.50000 +0.00	90.50	89.00	90.50	4,037
25 Nov 14	90.50000 +0.00	90.50	89.00	90.50	13,606
24 Nov 14	90.50000 +0.00	90.74	89.00	90.50	26,335
21 Nov 14	90.50000 +0.00	90.50	89.00	90.50	4,400
20 Nov 14	90.50000 +0.00	90.50	89.00	90.50	20,300
19 Nov 14	90.50000 +0.00	90.50	89.00	90.50	3,567
18 Nov 14	90.50000 +0.00	90.74	89.00	90.50	14,877
17 Nov 14	90.50000 +0.00	90.50	89.00	90.50	30,000
14 Nov 14	90.50000 +0.00	90.50	89.15	90.50	32,808
13 Nov 14	90.50000 +0.00	90.50	89.20	90.50	7,063
12 Nov 14	90.50000 +0.00	91.00	89.20	90.50	6,591
11 Nov 14	90.50000 +0.00	90.50	89.15	90.50	3,222
10 Nov 14	90.50000 +0.00	91.00	89.00	91.00	5,331
07 Nov 14	90.50000 +0.00	90.50	89.00	90.50	5,939
06 Nov 14	90.50000 +0.00	90.50	89.00	90.50	18,054
05 Nov 14	90.50000 -0.50	91.80	89.00	91.00	8,855
04 Nov 14	91.00000 -2.00	93.00	90.00	93.00	108,050
03 Nov 14	93.00000 +5.50	93.00	88.35	89.00	149,221
31 Oct 14	87.50000 +0.00	87.50	87.50	87.50	0
30 Oct 14	87.50000 +1.50	87.50	85.50	86.00	85,000
29 Oct 14	86.00000 +0.00	87.00	85.50	86.00	3,158
28 Oct 14	86.00000 +0.00	87.00	86.00	86.00	7,037
27 Oct 14	86.00000 -1.50	86.50	85.50	86.50	13,762
24 Oct 14	87.50000 +3.50	90.00	85.50	85.50	5,870
23 Oct 14	84.00000 +3.50	85.00	84.00	84.00	24,179
22 Oct 14	80.50000 +0.00	80.50	79.50	80.50	9,475
21 Oct 14	80.50000 +0.00	83.00	80.00	80.50	14,326
20 Oct 14	80.50000 +0.00	80.50	80.50	80.50	0
17 Oct 14	80.50000 +0.00	83.00	79.20	80.50	11,195
16 Oct 14	80.50000 +0.00	83.00	78.00	80.50	22,502
15 Oct 14	80.50000 -1.50	81.00	80.00	81.00	38,361
14 Oct 14	82.00000 -0.50	83.00	79.00	82.50	64,154
13 Oct 14	82.50000 -2.00	83.47	81.00	83.47	9,040
10 Oct 14	84.50000 +0.00	84.50	83.00	84.50	88,113
09 Oct 14	84.50000 +0.00	84.50	83.00	84.50	36,106
08 Oct 14	84.50000 +0.00	84.50	83.00	84.50	54,925
07 Oct 14	84.50000 +0.50	84.50	82.30	84.00	23,646
06 Oct 14	84.00000 +0.00	84.47	82.30	84.00	2,264
03 Oct 14	84.00000 +0.00	84.47	83.00	84.00	1,038
02 Oct 14	84.00000 +0.50	84.96	84.00	84.00	5,874
01 Oct 14	83.50000 -1.00	83.50	82.00	83.50	2,000
30 Sep 14	84.50000 +0.00	84.50	84.50	84.50	0
29 Sep 14	84.50000 +0.00	85.47	82.00	84.50	47,254
26 Sep 14	84.50000 +0.50	85.70	82.00	84.00	7,326
25 Sep 14	84.00000 +0.00	84.00	82.00	84.00	3,207
24 Sep 14	84.00000 -1.50	87.00	82.00	85.50	89,761
23 Sep 14	85.50000 -3.50	89.00	84.00	89.00	41,459
22 Sep 14	89.00000 +0.00	91.00	87.00	89.00	12,870
19 Sep 14	89.00000 -0.50	89.00	88.00	89.00	4,920
18 Sep 14	89.50000 +0.50	90.00	87.08	89.00	33,573
17 Sep 14	89.00000 +4.00	90.00	88.00	88.00	15,418
16 Sep 14	85.00000 +0.00	85.00	84.00	85.00	19,000
15 Sep 14	85.00000 +0.00	85.00	84.00	85.00	11,367
12 Sep 14	85.00000 +0.00	85.00	84.00	85.00	714
11 Sep 14	85.00000 +0.00	85.00	84.00	85.00	5,402
10 Sep 14	85.00000 +0.00	85.00	84.00	85.00	10,000
09 Sep 14	85.00000 -2.00	85.00	84.00	85.00	19,682
08 Sep 14	87.00000 -6.00	90.00	85.75	90.00	235,020
05 Sep 14	93.00000 -0.50	94.40	91.00	93.50	42,635
04 Sep 14	93.50000 +8.00	97.80	89.00	89.00	152,957
03 Sep 14	85.50000 +1.00	87.00	85.00	85.00	19,828
02 Sep 14	84.50000 +0.00	85.00	84.50	84.50	3,150
01 Sep 14	84.50000 +0.00	85.40	82.25	84.50	11,871
29 Aug 14	84.50000 -1.00	87.00	80.00	85.50	19,897
28 Aug 14	85.50000 +0.00	87.95	83.00	85.50	9,497
27 Aug 14	85.50000 +0.50	87.00	85.50	85.50	5,732
26 Aug 14	85.00000 -1.00	87.00	85.00	86.00	7,588
22 Aug 14	86.00000 +1.50	86.10	85.00	85.00	11,078
21 Aug 14	84.50000 +1.00	86.00	81.00	83.50	26,357
20 Aug 14	83.50000 -2.50	86.00	81.40	86.00	29,291
19 Aug 14	86.00000 -0.50	86.00	85.00	86.00	2,168
18 Aug 14	86.50000 +0.00	86.50	86.50	86.50	0
15 Aug 14	86.50000 +0.00	87.00	86.50	86.50	226
14 Aug 14	86.50000 +0.00	87.00	85.00	86.50	7,170
13 Aug 14	86.50000 +0.00	86.50	86.50	86.50	0
12 Aug 14	86.50000 +0.00	86.50	85.00	86.50	12,239
11 Aug 14	86.50000 +0.00	86.97	85.00	86.50	5,706
08 Aug 14	86.50000 -0.50	87.97	85.00	87.00	14,391
07 Aug 14	87.00000 -0.50	87.97	85.00	87.50	5,532
06 Aug 14	87.50000 +0.00	90.00	85.00	87.50	9,593
05 Aug 14	87.50000 +0.00	87.50	86.00	87.50	10,863
04 Aug 14	87.50000 +0.00	87.50	86.00	87.50	4,000
01 Aug 14	87.50000 +0.00	90.00	86.00	87.50	7,324
31 Jul 14	87.50000 +0.00	89.98	87.50	87.50	1,100
30 Jul 14	87.50000 +0.00	87.50	87.50	87.50	0
29 Jul 14	87.50000 +0.00	90.00	85.00	87.50	44,541
28 Jul 14	87.50000 +1.00	89.00	85.00	86.50	85,375
25 Jul 14	86.50000 +1.00	88.00	84.50	85.50	35,348
24 Jul 14	85.50000 -2.00	87.50	84.00	87.50	36,605
23 Jul 14	87.50000 +0.00	89.75	85.50	87.50	11,446
22 Jul 14	87.50000 +0.00	87.50	87.50	87.50	0
21 Jul 14	87.50000 +0.50	87.50	85.00	87.00	3,259
18 Jul 14	87.00000 -1.00	87.00	85.50	87.00	9,000
17 Jul 14	88.00000 +0.00	88.00	87.96	88.00	26
16 Jul 14	88.00000 +0.00	88.00	88.00	88.00	0
15 Jul 14	88.00000 +1.00	88.00	85.50	87.00	15,673
14 Jul 14	87.00000 +0.00	89.00	85.50	87.00	5,850
11 Jul 14	87.00000 -4.00	89.75	85.00	89.75	21,645
10 Jul 14	91.00000 +0.00	91.00	89.20	91.00	5,468
09 Jul 14	91.00000 -0.50	93.00	89.00	91.50	13,895
08 Jul 14	91.50000 +0.00	93.00	90.05	91.50	3,333
07 Jul 14	91.50000 +0.00	94.00	90.00	91.50	16,831
04 Jul 14	91.50000 +0.00	91.50	90.75	91.50	2,272
03 Jul 14	91.50000 +0.00	93.00	91.50	91.50	257
02 Jul 14	91.50000 +0.50	93.00	90.75	91.00	1,050
01 Jul 14	91.00000 +4.50	92.00	88.00	88.00	21,919
30 Jun 14	86.50000 +1.00	88.00	86.50	86.50	5,222
27 Jun 14	85.50000 +0.00	87.00	85.28	85.50	1,645
26 Jun 14	85.50000 +3.00	87.00	81.00	82.50	52,888
25 Jun 14	82.50000 -5.00	85.00	80.00	85.00	36,577
24 Jun 14	87.50000 +0.00	90.00	85.00	87.50	26,421
23 Jun 14	87.50000 +0.00	90.00	85.00	87.50	1,759
20 Jun 14	87.50000 +0.00	90.00	85.00	87.50	26,529
19 Jun 14	87.50000 +0.00	87.50	87.50	87.50	0
18 Jun 14	87.50000 +0.00	89.50	85.00	87.50	12,575
17 Jun 14	87.50000 +0.00	88.50	85.00	87.50	12,025
16 Jun 14	87.50000 -2.50	90.00	87.00	90.00	18,271
13 Jun 14	90.00000 -0.50	91.00	89.00	90.50	12,480
12 Jun 14	90.50000 -0.50	92.00	90.00	91.00	2,273
11 Jun 14	91.00000 -1.00	93.00	90.00	92.00	20,838
10 Jun 14	92.00000 +0.50	94.00	92.00	92.00	10,630
09 Jun 14	91.50000 -1.00	95.00	90.00	92.50	14,247
06 Jun 14	92.50000 +0.00	95.00	90.00	92.50	32,028
05 Jun 14	92.50000 +0.00	95.00	92.50	92.50	7,596
04 Jun 14	92.50000 +0.00	95.00	92.50	92.50	2,842
03 Jun 14	92.50000 +1.50	93.00	89.63	91.00	9,434
02 Jun 14	91.00000 -2.50	95.00	89.55	93.50	24,802
30 May 14	93.50000 +4.00	95.00	89.55	89.55	35,160
29 May 14	89.50000 +4.00	91.15	87.00	87.00	46,826
28 May 14	85.50000 +2.00	86.00	81.00	83.50	11,015
27 May 14	83.50000 -3.50	85.97	81.00	85.97	45,207
23 May 14	87.00000 +0.00	89.00	85.00	87.00	9,440
22 May 14	87.00000 +0.00	87.00	87.00	87.00	0
21 May 14	87.00000 +0.00	88.92	85.00	87.00	6,914
20 May 14	87.00000 -1.50	89.00	85.04	88.50	28,733
19 May 14	88.50000 +0.00	89.25	88.50	88.50	15,593
16 May 14	88.50000 -3.00	92.40	87.00	91.50	34,374
15 May 14	91.50000 +0.00	93.00	90.00	91.50	14,818
14 May 14	91.50000 +0.00	92.70	90.23	91.50	15,918
13 May 14	91.50000 -4.00	95.68	91.50	95.50	55,435
12 May 14	95.50000 +0.00	96.57	94.00	95.50	50,123
09 May 14	95.50000 +0.00	96.90	94.00	95.50	34,208
08 May 14	95.50000 +0.50	96.38	94.00	96.00	23,847
07 May 14	95.00000 +1.00	99.25	93.00	94.00	129,462
06 May 14	94.00000 +7.00	104.25	92.00	100.50	289,305
02 May 14	87.00000 -4.00	88.25	87.00	88.25	21,000
01 May 14	91.00000 +2.50	91.00	84.80	88.50	74,832
30 Apr 14	88.50000 +9.50	90.00	77.00	79.00	121,585
29 Apr 14	79.00000 -1.00	80.65	77.00	80.00	16,984
28 Apr 14	80.00000 -1.50	82.00	78.00	81.50	156,025
25 Apr 14	81.50000 +0.00	81.86	80.00	81.50	50,500
24 Apr 14	81.50000 +0.00	81.95	80.01	81.50	33,364
23 Apr 14	81.50000 +0.50	83.00	80.00	81.50	70,267
22 Apr 14	81.00000 -3.00	82.80	80.00	82.80	44,671
17 Apr 14	84.00000 +0.00	84.00	84.00	84.00	3,027
16 Apr 14	84.00000 +0.50	84.25	82.02	83.50	11,178
15 Apr 14	83.50000 -0.50	84.50	82.02	84.00	11,157
14 Apr 14	84.00000 +0.50	84.68	82.00	83.50	5,573
11 Apr 14	83.50000 -2.50	85.90	82.00	85.90	37,695
10 Apr 14	86.00000 -1.50	87.50	85.00	87.50	38,803
09 Apr 14	87.50000 -0.50	87.80	85.00	87.00	20,226
08 Apr 14	88.00000 +0.50	89.20	86.00	87.50	14,503
07 Apr 14	87.50000 -3.50	91.00	83.00	91.00	175,412
04 Apr 14	91.00000 +0.00	91.20	89.00	91.00	10,149
03 Apr 14	91.00000 -2.50	93.75	90.00	93.50	53,090
02 Apr 14	93.50000 +0.00	95.52	93.05	94.00	51,653
01 Apr 14	93.50000 +0.00	95.00	93.50	93.50	20,334
31 Mar 14	93.50000 +2.00	95.00	91.75	91.75	59,896
28 Mar 14	91.50000 +0.00	91.75	91.50	91.50	3,600
27 Mar 14	91.50000 +0.00	93.00	91.50	91.50	31,491
26 Mar 14	91.50000 +0.00	93.00	91.50	91.50	11,000
25 Mar 14	91.50000 +0.00	95.00	91.10	91.50	33,383
24 Mar 14	91.50000 +1.00	94.00	89.30	90.50	28,376
21 Mar 14	90.50000 -1.50	93.00	89.25	92.00	23,591
20 Mar 14	92.00000 +0.50	93.00	91.25	91.50	8,154
19 Mar 14	91.50000 +0.00	93.00	91.00	91.50	35,276
18 Mar 14	91.50000 +5.50	92.00	85.84	86.00	71,656
17 Mar 14	86.00000 -3.00	88.00	84.00	88.00	78,465
14 Mar 14	89.00000 -4.50	94.50	88.00	93.50	83,483
13 Mar 14	93.50000 -1.00	95.00	92.00	94.50	46,587
12 Mar 14	94.50000 -2.00	100.00	93.00	96.50	90,834
11 Mar 14	96.50000 +3.00	98.00	93.89	93.89	122,526
10 Mar 14	93.50000 +0.50	97.60	87.00	94.50	339,912
07 Mar 14	93.00000 +0.00	93.70	91.00	93.00	11,737
06 Mar 14	93.00000 +0.00	94.28	91.00	93.00	3,957
05 Mar 14	93.00000 -1.50	94.00	91.00	94.00	43,330
04 Mar 14	94.50000 +0.00	95.00	94.50	94.50	3,807
03 Mar 14	94.50000 -1.50	97.25	94.00	96.00	32,887
28 Feb 14	96.00000 +0.00	97.25	96.00	96.00	2,000
27 Feb 14	96.00000 +0.50	97.25	94.30	95.50	18,322
26 Feb 14	95.50000 -2.50	97.25	94.30	97.25	42,057
25 Feb 14	98.00000 +1.00	100.00	97.00	97.00	51,638
24 Feb 14	97.00000 +3.00	98.00	93.00	94.00	26,364
21 Feb 14	94.00000 +1.50	96.00	92.00	92.50	35,865
20 Feb 14	92.50000 -2.50	94.00	91.55	94.00	47,065
19 Feb 14	95.00000 +0.50	96.90	93.80	94.50	10,657
18 Feb 14	94.50000 -1.00	98.00	93.25	95.50	31,344
17 Feb 14	95.50000 +6.50	98.00	88.80	89.00	66,443
14 Feb 14	89.00000 +3.00	89.00	85.25	86.00	67,772
13 Feb 14	86.00000 -2.50	89.00	85.00	88.50	78,559
12 Feb 14	88.50000 -10.50	98.04	87.00	98.04	116,854
11 Feb 14	99.00000 -1.50	101.25	97.00	100.50	48,606
10 Feb 14	100.50000 +1.00	101.75	97.00	99.50	74,099
07 Feb 14	99.50000 +4.50	101.00	94.13	95.00	196,402
06 Feb 14	95.00000 +1.00	97.00	93.50	95.00	158,050
05 Feb 14	94.00000 +2.50	96.00	91.11	91.50	135,108
04 Feb 14	91.50000 +1.00	93.00	85.55	90.50	166,121
03 Feb 14	90.50000 +4.00	93.00	84.00	86.50	560,019
31 Jan 14	86.50000 +9.00	89.50	77.44	77.50	723,538
30 Jan 14	77.50000 -1.00	78.00	77.00	78.00	105,148
29 Jan 14	78.50000 +0.00	78.50	77.00	78.50	171,828
28 Jan 14	78.50000 +4.00	80.00	73.00	74.50	163,365
27 Jan 14	74.50000 -0.50	74.50	73.00	74.50	22,604
24 Jan 14	75.00000 +0.00	75.40	73.00	75.00	17,407
23 Jan 14	75.00000 -1.50	75.45	73.00	75.45	35,125
22 Jan 14	76.50000 -0.50	76.50	75.00	76.50	2,912
21 Jan 14	77.00000 +0.00	77.50	75.00	77.00	8,345
20 Jan 14	77.00000 -1.50	78.50	77.00	78.50	35,702
17 Jan 14	78.50000 +0.00	78.80	77.00	78.50	13,935
16 Jan 14	78.50000 -2.00	82.00	78.50	80.50	78,254
15 Jan 14	80.50000 +3.50	82.50	78.50	78.50	70,156
14 Jan 14	77.00000 +0.00	77.00	77.00	77.00	0
13 Jan 14	77.00000 +0.00	77.00	75.80	77.00	1,500
10 Jan 14	77.00000 +0.00	77.00	75.75	77.00	4,543
09 Jan 14	77.00000 +1.00	78.06	75.75	76.00	15,520
08 Jan 14	76.00000 +0.00	77.90	75.60	76.00	11,608
07 Jan 14	76.00000 +0.00	76.00	76.00	76.00	0
06 Jan 14	76.00000 +0.00	78.00	75.50	76.00	3,165
03 Jan 14	76.00000 -3.50	78.97	74.00	78.97	92,281
02 Jan 14	79.50000 +0.00	79.50	77.50	79.50	2,565
31 Dec 13	79.50000 +0.00	79.50	78.00	79.50	5,000
30 Dec 13	79.50000 +1.00	79.50	78.00	78.50	25,757
27 Dec 13	78.50000 -0.50	79.50	77.00	79.00	15,254
24 Dec 13	79.00000 +0.00	79.60	79.00	79.00	1,500
23 Dec 13	79.00000 +3.50	80.00	76.00	76.00	58,138
20 Dec 13	75.50000 +0.00	75.50	74.00	75.50	200
19 Dec 13	75.50000 +0.00	75.50	75.50	75.50	0
18 Dec 13	75.50000 +0.50	76.00	74.00	75.00	3,528
17 Dec 13	75.00000 +0.00	76.00	75.00	75.00	15,000
16 Dec 13	75.00000 +0.50	75.25	75.00	75.00	4,000
13 Dec 13	74.50000 +0.00	76.00	73.15	74.50	20,526
12 Dec 13	74.50000 -3.00	76.00	74.00	76.00	26,236
11 Dec 13	77.50000 -0.50	78.00	75.00	78.00	14,466
10 Dec 13	78.00000 -0.50	79.00	76.25	78.50	18,861
09 Dec 13	78.50000 +0.50	79.15	78.45	78.45	28,000
06 Dec 13	78.00000 -2.00	78.50	77.00	78.50	40,063
05 Dec 13	80.00000 +0.00	80.00	78.00	80.00	28,000
04 Dec 13	80.00000 +0.00	80.40	78.10	80.00	7,600
03 Dec 13	80.00000 +0.00	80.00	78.00	80.00	1,341,522
02 Dec 13	80.00000 +0.00	81.00	80.00	80.00	5,002
29 Nov 13	80.00000 +0.00	80.00	78.47	80.00	6,198
28 Nov 13	80.00000 +0.00	80.00	80.00	80.00	0
27 Nov 13	80.00000 -0.50	82.00	78.00	80.50	22,941
26 Nov 13	80.50000 +0.00	82.50	78.15	80.50	25,124
25 Nov 13	80.50000 +0.00	80.50	80.50	80.50	0
22 Nov 13	80.50000 +0.00	82.50	79.00	80.50	10,144
21 Nov 13	80.50000 +0.00	80.50	79.25	80.50	10,000
20 Nov 13	80.50000 +0.50	83.00	80.50	80.50	26,333
19 Nov 13	80.00000 -1.00	80.00	80.00	80.00	0
18 Nov 13	81.00000 +2.00	81.00	77.00	79.00	20,336
15 Nov 13	79.00000 +1.00	80.00	78.00	78.00	20,240
14 Nov 13	78.00000 +4.00	79.00	74.35	74.35	52,122
13 Nov 13	74.00000 +0.00	74.00	73.05	74.00	3,826
12 Nov 13	74.00000 +0.00	75.00	73.50	74.00	16,301
11 Nov 13	74.00000 +0.00	74.00	73.05	74.00	7,329
08 Nov 13	74.00000 +0.00	74.00	73.05	74.00	6,551
07 Nov 13	74.00000 +0.00	74.00	73.05	74.00	40,295
06 Nov 13	74.00000 +0.00	74.00	73.00	74.00	9,907
05 Nov 13	74.00000 +0.00	74.00	73.00	74.00	52,724
04 Nov 13	74.00000 +0.00	74.00	73.10	74.00	30,681
01 Nov 13	74.00000 +0.00	74.00	73.00	74.00	27,054
31 Oct 13	74.00000 +0.00	74.00	73.00	74.00	15,235
30 Oct 13	74.00000 +0.00	74.00	73.00	74.00	25,970
29 Oct 13	74.00000 +0.50	74.00	73.00	73.50	79,786
28 Oct 13	73.50000 -0.50	74.00	71.50	74.00	58,345
25 Oct 13	74.00000 -0.50	74.35	72.00	74.35	34,127
24 Oct 13	74.50000 +0.00	74.50	73.00	74.50	16,600
23 Oct 13	74.50000 +0.00	74.95	73.00	74.50	41,191
22 Oct 13	74.50000 +1.50	76.60	72.00	73.00	202,415
21 Oct 13	73.00000 -3.50	76.45	71.00	76.45	120,330
18 Oct 13	76.50000 +0.00	77.00	75.00	76.50	154,063
17 Oct 13	76.50000 -4.00	79.20	74.00	79.20	130,675
16 Oct 13	80.50000 +0.00	80.50	78.00	80.50	31,864
15 Oct 13	80.50000 -0.50	80.92	79.00	80.92	19,250
14 Oct 13	81.00000 -0.50	81.50	80.00	81.50	9,233
11 Oct 13	81.50000 +0.00	81.50	81.02	81.50	6,125
10 Oct 13	81.50000 +0.00	81.50	79.90	81.50	11,500
09 Oct 13	81.50000 +0.00	81.50	80.90	81.50	457
08 Oct 13	81.50000 +0.00	81.50	80.00	81.50	7,152
07 Oct 13	81.50000 +0.00	81.50	79.00	81.50	26,000
04 Oct 13	81.50000 -1.50	82.00	80.00	82.00	24,600
03 Oct 13	83.00000 -1.00	83.10	82.00	83.10	28,810
02 Oct 13	84.00000 +0.00	84.40	83.00	84.00	8,343
01 Oct 13	84.00000 +0.00	84.55	82.75	84.00	7,110
30 Sep 13	84.00000 -2.00	86.00	84.00	86.00	10,381
27 Sep 13	86.00000 +0.00	86.00	85.00	86.00	5,000
26 Sep 13	86.00000 -1.50	86.00	86.00	86.00	4,000
25 Sep 13	87.50000 +0.50	87.80	86.00	87.00	4,687
24 Sep 13	87.00000 +0.50	89.00	84.00	86.50	56,016
23 Sep 13	86.50000 +0.00	88.00	85.00	86.50	5,580
20 Sep 13	86.50000 -1.00	88.50	86.00	87.50	15,500
19 Sep 13	87.50000 +0.50	89.00	86.00	87.00	96,497
18 Sep 13	87.00000 -2.50	91.00	85.00	89.50	68,312
17 Sep 13	89.50000 +6.50	90.00	84.36	84.36	60,654
16 Sep 13	83.00000 +1.00	84.00	81.00	82.00	21,185
13 Sep 13	82.00000 -1.00	84.00	81.00	83.00	8,230
12 Sep 13	83.00000 -1.50	87.00	83.00	84.50	70,866
11 Sep 13	84.50000 +3.50	85.00	80.10	81.00	67,079
10 Sep 13	81.00000 +0.00	81.04	80.25	81.00	6,066
09 Sep 13	81.00000 +0.00	81.04	80.00	81.00	16,228
06 Sep 13	81.00000 +0.00	81.04	80.00	81.00	11,196
05 Sep 13	81.00000 +0.00	81.10	80.32	81.00	8,431
04 Sep 13	81.00000 +1.50	81.24	79.00	79.50	76,558
03 Sep 13	79.50000 -1.50	80.75	79.00	80.75	22,600
02 Sep 13	81.00000 -1.50	81.00	80.00	81.00	10,000
30 Aug 13	82.50000 -0.50	82.50	81.00	82.50	10,000
29 Aug 13	83.00000 +0.00	83.00	83.00	83.00	0
28 Aug 13	83.00000 +0.00	83.00	80.00	83.00	29,416
27 Aug 13	83.00000 +0.00	84.50	81.00	83.00	13,565
23 Aug 13	83.00000 +0.00	85.00	81.00	83.00	15,013
22 Aug 13	83.00000 +0.00	83.00	81.15	83.00	1,000
21 Aug 13	83.00000 +0.00	83.92	81.00	83.00	2,850
20 Aug 13	83.00000 -2.50	84.25	81.00	84.25	26,762
19 Aug 13	85.50000 +0.00	85.50	84.25	85.50	5,692
16 Aug 13	85.50000 +0.00	86.55	84.00	86.00	40,556
15 Aug 13	85.50000 +0.00	87.00	84.45	85.50	7,676
14 Aug 13	85.50000 +0.00	86.55	84.00	85.50	10,871
13 Aug 13	85.50000 +1.00	86.25	84.00	84.50	21,332
12 Aug 13	84.50000 +0.50	85.50	84.50	84.50	18,851
09 Aug 13	84.00000 +4.00	85.00	79.00	80.00	82,909
08 Aug 13	80.00000 -2.50	82.30	78.97	82.30	76,559
07 Aug 13	82.50000 -1.00	83.40	80.00	83.40	76,578
06 Aug 13	83.50000 -2.00	84.90	82.00	84.90	58,609
05 Aug 13	85.50000 -3.00	91.70	84.00	89.00	197,173
02 Aug 13	88.50000 +3.00	91.20	87.00	87.00	157,414
01 Aug 13	85.50000 +1.00	86.00	84.10	84.50	33,174
31 Jul 13	84.50000 +0.00	86.00	84.10	84.50	18,860
30 Jul 13	84.50000 +0.50	85.00	83.60	84.00	10,060
29 Jul 13	84.00000 -0.50	85.00	84.00	84.50	2,096
26 Jul 13	84.50000 -3.00	90.00	83.00	87.00	126,628
25 Jul 13	87.50000 +4.50	89.00	83.10	83.10	59,478
24 Jul 13	83.00000 +0.00	83.03	83.00	83.00	207
23 Jul 13	83.00000 +1.00	84.00	82.03	82.03	4,753
22 Jul 13	82.00000 +2.00	83.00	82.00	82.00	16,308
19 Jul 13	80.00000 +0.50	80.75	80.00	80.00	4,988
18 Jul 13	79.50000 +3.00	81.75	77.00	77.00	109,518
17 Jul 13	76.50000 -0.50	77.00	75.00	77.00	21,785
16 Jul 13	77.00000 -5.50	81.00	77.00	81.00	36,948
15 Jul 13	82.50000 +0.00	82.92	81.00	82.50	5,914
12 Jul 13	82.50000 +0.00	83.00	81.45	82.50	14,945
11 Jul 13	82.50000 +0.00	83.00	80.00	82.50	31,420
10 Jul 13	82.50000 +0.00	85.00	81.50	82.50	60,542
09 Jul 13	82.50000 +4.00	84.00	78.60	78.60	156,417
08 Jul 13	78.50000 +4.00	80.00	74.00	74.50	69,768
05 Jul 13	74.50000 +1.50	76.00	72.00	73.00	154,420
04 Jul 13	73.00000 +1.00	74.00	72.00	72.00	53,493
03 Jul 13	72.00000 +0.50	74.00	70.60	71.50	50,209
02 Jul 13	71.50000 +0.00	73.00	71.50	71.50	54
01 Jul 13	71.50000 +0.00	73.00	71.50	71.50	50,513
28 Jun 13	71.50000 +0.00	72.50	71.50	71.50	4,669
27 Jun 13	71.50000 +0.00	72.50	70.00	71.50	5,750
26 Jun 13	71.50000 +0.00	72.00	71.50	71.50	15,673
25 Jun 13	71.50000 +0.00	72.25	71.50	71.50	6,166
24 Jun 13	71.50000 -2.00	73.50	70.00	73.50	59,581
21 Jun 13	73.50000 +0.00	73.50	72.90	73.50	78,884
20 Jun 13	73.50000 -2.00	76.75	72.00	75.50	41,324
19 Jun 13	75.50000 +11.50	79.00	67.00	67.00	328,321
18 Jun 13	64.00000 +0.00	64.00	61.95	64.00	26,000
17 Jun 13	64.00000 +0.00	64.00	63.10	64.00	7,234
14 Jun 13	64.00000 +0.00	64.00	64.00	64.00	0
13 Jun 13	64.00000 +0.00	64.00	64.00	64.00	0
12 Jun 13	64.00000 -0.50	64.50	64.00	64.50	761
11 Jun 13	64.50000 +0.00	64.50	64.50	64.50	0
10 Jun 13	64.50000 +0.00	64.50	64.50	64.50	17,945
07 Jun 13	64.50000 -0.50	64.50	64.00	64.50	5,617
06 Jun 13	65.00000 -0.50	65.50	64.00	65.50	5,094
05 Jun 13	65.50000 +0.00	65.50	64.48	65.50	267
04 Jun 13	65.50000 +0.00	65.50	64.48	65.50	4,168
03 Jun 13	65.50000 +0.00	65.50	65.50	65.50	0
31 May 13	65.50000 +0.00	65.50	64.45	65.50	8,640
30 May 13	65.50000 -0.50	66.50	65.00	66.00	20,272
29 May 13	66.00000 +0.00	66.00	65.00	66.00	63,966
28 May 13	66.00000 -1.50	68.00	65.00	67.50	16,664
24 May 13	67.50000 -1.00	68.50	66.00	68.50	15,803
23 May 13	68.50000 +0.00	68.50	66.00	68.50	22,500
22 May 13	68.50000 +0.00	68.50	67.00	68.50	15,000
21 May 13	68.50000 +0.00	69.94	68.50	68.50	17,989
20 May 13	68.50000 +0.50	70.00	66.97	68.00	42,764
17 May 13	68.00000 +0.00	68.00	66.00	68.00	1,536
16 May 13	68.00000 +0.00	68.00	67.00	68.00	5,947
15 May 13	68.00000 +0.00	68.00	67.00	68.00	2,563
14 May 13	68.00000 +0.00	69.86	68.00	68.00	3,186
13 May 13	68.00000 +1.50	68.00	67.50	67.50	8,127
10 May 13	66.50000 +0.15	67.00	66.50	67.00	47,750
09 May 13	66.35000 +0.10	68.00	66.35	66.50	8,305
07 May 13	66.25000 +0.05	66.50	66.25	66.50	8,222
03 May 13	66.20000 -1.80	68.00	66.20	66.50	5,000
02 May 13	68.00000 +1.95	68.00	66.00	66.50	6,050
01 May 13	66.05000 -1.95	66.50	66.05	66.50	5,748
30 Apr 13	68.00000 -0.14	68.00	66.50	68.00	31,250
29 Apr 13	68.14000 +2.14	70.00	66.00	66.00	33,431
26 Apr 13	66.00000 +2.00	66.00	65.00	65.00	15,000
25 Apr 13	64.00000 +1.00	64.50	62.50	62.50	83,000
24 Apr 13	63.00000 +1.76	63.00	61.75	61.75	30,000
23 Apr 13	61.24000 -1.26	61.75	61.24	61.75	715
22 Apr 13	62.50000 +0.95	62.50	61.60	61.75	37,486
19 Apr 13	61.55000 +0.00	61.75	61.55	61.75	3,229
18 Apr 13	61.55000 +0.07	64.00	61.55	62.50	42,457
17 Apr 13	61.48000 -2.52	64.00	61.48	62.50	7,167
16 Apr 13	64.00000 -1.77	64.80	62.00	64.80	79,625
15 Apr 13	65.77000 +1.77	65.80	64.00	65.50	13,016
12 Apr 13	64.00000 -0.60	65.50	64.00	65.50	10,135
11 Apr 13	64.60000 -1.40	64.60	64.60	64.60	4,681
10 Apr 13	66.00000 +1.82	66.00	64.60	65.50	32,975
09 Apr 13	64.18000 -0.82	66.40	64.18	66.00	12,207
08 Apr 13	65.00000 +0.00	69.00	65.00	66.00	92,905
05 Apr 13	65.00000 -2.00	67.00	65.00	66.00	59,843
04 Apr 13	67.00000 -1.00	68.00	65.30	68.00	81,902
03 Apr 13	68.00000 +2.00	68.25	66.10	67.50	26,136
02 Apr 13	66.00000 -3.00	70.90	66.00	69.75	25,808
28 Mar 13	69.00000 -1.60	70.90	69.00	70.90	67,446
27 Mar 13	70.60000 -3.40	73.00	70.60	72.00	44,349
26 Mar 13	74.00000 +1.00	74.55	70.00	73.50	122,596
25 Mar 13	73.00000 +5.35	75.00	67.65	68.00	158,300
22 Mar 13	67.65000 -0.85	69.00	67.50	69.00	53,364
21 Mar 13	68.50000 -0.40	71.00	68.30	69.50	66,874
20 Mar 13	68.90000 +0.90	70.00	65.00	66.50	209,322
19 Mar 13	68.00000 -2.75	78.00	60.60	72.00	577,968
18 Mar 13	70.75000 +27.55	73.80	43.03	43.50	1,069,110
15 Mar 13	43.20000 +0.00	43.90	43.20	43.75	6,700
13 Mar 13	43.20000 -0.80	43.75	43.20	43.75	5,072
12 Mar 13	44.00000 +2.00	44.25	43.75	43.75	5,000
08 Mar 13	42.00000 -1.50	44.50	42.00	43.50	40,688
07 Mar 13	43.50000 +1.50	43.50	42.70	42.75	15,646
06 Mar 13	42.00000 -2.60	43.00	42.00	43.00	110,619
05 Mar 13	44.60000 -0.10	44.75	44.60	44.75	2,500
04 Mar 13	44.70000 -0.05	44.75	44.70	44.75	3,000
01 Mar 13	44.75000 +0.69	44.75	44.05	44.50	19,487
28 Feb 13	44.06000 +0.06	44.50	44.06	44.50	3,028
27 Feb 13	44.00000 +0.00	45.20	44.00	45.20	58,425
26 Feb 13	44.00000 -1.40	45.50	44.00	45.50	25,000
25 Feb 13	45.40000 +0.15	45.50	45.40	45.50	500
22 Feb 13	45.25000 +0.17	45.50	44.50	45.50	41,222
21 Feb 13	45.07500 -0.97	45.50	45.00	45.50	20,000
20 Feb 13	46.05000 +0.67	46.50	46.05	46.05	6,768
19 Feb 13	45.38000 -0.65	46.00	45.15	46.00	23,910
18 Feb 13	46.02500 -0.47	47.00	46.03	46.50	18,319
15 Feb 13	46.50000 -1.50	47.15	46.50	47.00	8,095
14 Feb 13	48.00000 +0.90	48.00	47.00	47.00	25,100
13 Feb 13	47.10000 +0.07	47.10	47.00	47.00	2,000
12 Feb 13	47.02500 +0.21	48.00	47.00	47.00	23,125
11 Feb 13	46.82000 +0.02	47.00	46.82	47.00	2,400
08 Feb 13	46.80000 -2.20	47.00	46.80	47.00	900
07 Feb 13	49.00000 +1.00	49.00	47.00	47.00	5,056
04 Feb 13	48.00000 +1.50	51.00	47.00	47.50	38,993
01 Feb 13	46.50000 +0.15	48.00	46.50	46.50	44,411
30 Jan 13	46.35000 +0.04	46.35	46.35	46.35	10,000
29 Jan 13	46.31000 +2.01	47.00	45.30	45.30	34,638
28 Jan 13	44.30000 -2.20	46.00	44.30	44.50	8,699
25 Jan 13	46.50000 +3.50	46.50	43.10	43.50	56,744
24 Jan 13	43.00000 -0.80	43.50	43.00	43.50	7,000
22 Jan 13	43.80000 -0.20	44.00	43.03	43.75	33,185
21 Jan 13	44.00000 +0.78	44.00	43.75	43.75	11,000
17 Jan 13	43.22500 -0.78	43.75	43.22	43.75	3,771
16 Jan 13	44.00000 +0.70	44.00	43.22	43.75	2,834
15 Jan 13	43.30000 -1.20	43.75	43.30	43.75	10,000
14 Jan 13	44.50000 -0.90	45.30	44.00	45.00	15,991
11 Jan 13	45.40000 +0.40	45.94	44.04	45.00	23,588
10 Jan 13	45.00000 +0.00	45.50	45.00	45.00	3,200
09 Jan 13	45.00000 +0.00	45.00	44.04	45.00	4,000
08 Jan 13	45.00000 -2.00	46.70	44.20	46.50	95,706
07 Jan 13	47.00000 +1.00	47.00	47.00	47.00	7,446
04 Jan 13	46.00000 -1.00	46.00	46.00	46.00	17,844
03 Jan 13	47.00000 +0.00	47.00	45.00	45.00	21,750
02 Jan 13	47.00000 +1.00	47.00	45.00	45.00	8,230
24 Dec 12	46.00000 +0.25	46.00	45.00	45.00	8,000
21 Dec 12	45.75060 -0.25	45.75	44.50	45.00	27,867
20 Dec 12	46.00000 +0.50	46.00	45.00	45.00	1,758
19 Dec 12	45.50000 +1.84	46.50	45.00	45.00	98,000
18 Dec 12	43.66000 +0.00	44.00	43.66	44.00	5,000
17 Dec 12	43.66000 +0.06	44.00	43.66	44.00	3,750
14 Dec 12	43.60000 -1.40	44.00	43.60	44.00	1,152
12 Dec 12	45.00000 +5.00	46.00	41.00	41.50	119,260
11 Dec 12	40.00000 -1.50	41.50	40.00	41.50	70,020
10 Dec 12	41.50000 +0.50	41.81	40.25	41.50	97,719
07 Dec 12	41.00000 -0.81	41.50	41.00	41.50	1,500
05 Dec 12	41.81000 -1.19	42.60	41.00	42.60	27,347
04 Dec 12	43.00000 -0.06	43.00	42.26	43.00	9,725
03 Dec 12	43.06000 +0.06	43.78	43.00	43.50	14,548
30 Nov 12	43.00000 -1.30	44.30	43.00	44.30	38,250
29 Nov 12	44.30000 +0.20	45.00	44.10	45.00	12,000
28 Nov 12	44.10000 -1.65	45.00	44.10	45.00	10,000
27 Nov 12	45.75000 +0.65	45.91	45.00	45.50	15,174
26 Nov 12	45.10000 -1.90	47.38	45.10	46.75	28,843
23 Nov 12	47.00000 +4.26	47.00	43.78	43.78	40,500
22 Nov 12	42.74000 -1.26	43.00	42.74	43.00	20,000
21 Nov 12	44.00000 +1.17	44.00	42.72	43.25	51,615
20 Nov 12	42.82500 -1.67	44.50	42.83	43.25	4,319
19 Nov 12	44.50000 +0.50	44.50	43.25	43.25	223
15 Nov 12	44.00000 -3.10	44.00	42.17	42.75	23,786
14 Nov 12	47.09730 +4.20	47.10	41.50	42.00	41,528
13 Nov 12	42.90000 +0.45	43.00	42.00	42.00	48,000
12 Nov 12	42.45000 +1.33	43.00	42.00	42.00	9,500
09 Nov 12	41.12500 -1.92	43.00	41.10	43.00	42,837
08 Nov 12	43.05000 -1.95	45.50	39.66	45.50	76,616
07 Nov 12	45.00000 -0.50	46.00	44.72	44.72	79,966
06 Nov 12	45.50000 +8.00	45.50	41.00	41.00	340,451
05 Nov 12	37.50000 +0.00	39.00	37.50	38.00	7,760
02 Nov 12	37.50000 +0.00	39.00	37.50	38.00	92,690
01 Nov 12	37.50000 -1.00	40.50	36.50	39.75	291,154
31 Oct 12	38.50000 -2.50	41.40	38.00	41.40	110,469
30 Oct 12	41.00000 -2.00	43.50	40.00	43.50	57,972
29 Oct 12	43.00000 +0.00	43.50	43.00	43.50	3,000
26 Oct 12	43.00000 -1.00	44.00	42.00	44.00	37,500
25 Oct 12	44.00000 -0.10	44.00	44.00	44.00	4,000
24 Oct 12	44.10000 +0.00	44.10	44.00	44.00	3,729
23 Oct 12	44.10000 -0.90	45.45	43.00	45.00	36,759
22 Oct 12	45.00000 -1.00	46.47	45.00	46.00	56,481
19 Oct 12	46.00000 -1.00	47.47	45.00	47.47	59,163
18 Oct 12	47.00000 -1.00	48.50	47.00	48.00	27,493
17 Oct 12	48.00000 +3.80	50.00	44.20	45.00	189,090
16 Oct 12	44.20000 -0.30	45.00	44.20	45.00	17,000
15 Oct 12	44.50000 +5.33	46.00	41.30	41.30	131,143
12 Oct 12	39.16670 -3.93	42.00	39.17	42.00	85,878
11 Oct 12	43.10000 -2.75	45.60	42.00	45.50	41,170
10 Oct 12	45.85000 +0.00	45.85	45.50	45.50	1,000
09 Oct 12	45.85000 +0.75	45.85	45.50	45.50	3,459
08 Oct 12	45.10000 -1.68	45.52	45.10	45.52	24,599
03 Oct 12	46.78000 +0.08	46.78	45.52	46.00	16,972
02 Oct 12	46.70000 -0.68	48.00	45.38	47.50	39,428
01 Oct 12	47.38000 -3.69	50.50	47.38	50.25	62,995
28 Sep 12	51.07500 +0.08	51.10	50.25	50.25	545
27 Sep 12	51.00000 +2.00	52.00	48.00	49.00	117,189
26 Sep 12	49.00000 +2.00	52.00	46.00	46.00	117,467
24 Sep 12	47.00000 +0.00	47.00	45.85	46.00	20,900
21 Sep 12	47.00000 +1.00	47.00	45.00	45.00	35,886
20 Sep 12	46.00000 +3.00	46.00	44.00	44.00	32,063
19 Sep 12	43.00000 +0.18	43.00	43.00	43.00	7,500
18 Sep 12	42.82000 -1.68	44.50	42.82	43.50	28,617
14 Sep 12	44.50000 +1.25	44.50	43.26	43.50	13,727
13 Sep 12	43.25000 -0.40	44.40	43.13	44.00	23,733
12 Sep 12	43.65000 -1.03	46.00	43.65	45.00	61,294
11 Sep 12	44.68000 +0.68	47.00	44.65	44.75	49,971
10 Sep 12	44.00000 +3.63	46.00	41.65	41.65	89,863
07 Sep 12	40.37500 -1.63	42.00	40.38	40.75	3,841
06 Sep 12	42.00000 +1.85	42.00	40.25	40.25	40,804
05 Sep 12	40.15000 +0.55	40.25	39.65	40.25	3,495
04 Sep 12	39.60000 -0.40	42.00	39.60	39.60	155,939
03 Sep 12	40.00000 +6.00	40.00	33.50	34.25	386,993
31 Aug 12	34.00000 +1.00	34.00	33.00	33.00	22,000
30 Aug 12	33.00000 -1.00	34.00	33.00	33.00	39,202
29 Aug 12	34.00000 -0.50	34.00	31.15	34.00	170,952
28 Aug 12	34.50000 +3.50	34.50	32.25	32.25	184,923
24 Aug 12	31.00000 +0.00	31.00	30.75	30.75	112
23 Aug 12	31.00000 +1.00	31.00	30.00	30.75	25,000
22 Aug 12	30.00000 -1.13	30.75	30.00	30.75	4,862
21 Aug 12	31.12500 +0.13	31.13	30.75	30.75	10,000
20 Aug 12	31.00000 +1.00	31.00	30.75	31.00	30,000
16 Aug 12	30.00000 +0.00	31.44	30.00	31.25	10,100
14 Aug 12	30.00000 +0.00	31.25	30.00	31.25	3,134
09 Aug 12	30.00000 -1.63	30.00	30.00	30.00	1,000
03 Aug 12	31.62500 +1.63	31.63	31.63	31.63	2,163
02 Aug 12	30.00000 -0.73	32.00	30.00	31.75	29,000
31 Jul 12	30.72500 +0.00	31.75	30.73	31.75	1,500
30 Jul 12	30.72500 -2.02	31.75	30.73	31.75	12,200
27 Jul 12	32.75000 +1.50	32.75	32.00	32.00	3,000
26 Jul 12	31.25000 -0.60	32.00	31.25	32.00	19,500
25 Jul 12	31.85000 +0.00	32.25	31.85	32.25	4,736
24 Jul 12	31.85000 -0.52	33.00	31.85	32.25	126,140
23 Jul 12	32.37500 -1.63	32.38	32.38	32.38	25,000
19 Jul 12	34.00000 +2.13	34.00	32.75	32.75	30,000
17 Jul 12	31.87500 +0.08	32.25	31.85	32.25	3,645
16 Jul 12	31.80000 +0.00	33.38	31.80	32.25	4,000
12 Jul 12	31.80000 +0.13	33.47	31.80	32.25	16,247
09 Jul 12	31.67500 -1.70	31.67	30.00	31.67	5,700
06 Jul 12	33.37500 +1.73	33.38	31.65	32.25	13,200
03 Jul 12	31.65000 +0.00	31.65	31.25	31.65	8,330
28 Jun 12	31.65000 -1.55	32.25	31.65	32.25	4,000
26 Jun 12	33.20000 +1.78	33.20	32.25	32.25	15,000
21 Jun 12	31.42500 -1.78	33.20	31.42	32.25	1,199
20 Jun 12	33.20000 -0.05	33.20	31.65	32.25	6,212
19 Jun 12	33.25000 +0.00	33.25	31.65	32.25	1,625
15 Jun 12	33.25000 +1.60	33.25	32.25	32.25	1,353
14 Jun 12	31.65000 +0.00	33.38	31.65	32.25	7,397
12 Jun 12	31.65000 -1.60	32.25	31.65	32.25	5,000
11 Jun 12	33.25000 +0.75	33.25	32.50	32.50	144
08 Jun 12	32.50000 +0.00	32.50	31.65	32.00	35,000
07 Jun 12	32.50000 +0.85	32.50	31.10	32.25	50,462
01 Jun 12	31.65000 +0.00	32.25	31.65	32.25	25,000
31 May 12	31.65000 -0.40	33.50	31.65	32.25	29,500
30 May 12	32.05000 +0.05	32.25	32.03	32.25	31,250
29 May 12	32.00000 +0.00	33.40	31.00	32.25	24,985
28 May 12	32.00000 +0.38	33.50	31.25	32.00	52,987
25 May 12	31.62500 +0.73	33.00	31.63	31.63	91,476
24 May 12	30.90000 -0.10	31.00	30.88	31.00	23,079
23 May 12	31.00000 +0.00	32.50	31.00	31.00	16,581
21 May 12	31.00000 -0.50	31.50	29.38	31.00	28,666
18 May 12	31.50000 +0.50	31.50	29.63	30.25	176,000
16 May 12	31.00000 +0.25	31.00	30.25	30.25	42,697
15 May 12	30.75000 +4.75	33.00	28.00	28.00	228,535
10 May 12	26.00000 -1.05	26.30	26.00	26.30	21,928
08 May 12	27.05000 -0.45	27.71	27.05	27.05	50,137
04 May 12	27.50000 +0.00	27.50	26.75	26.75	1,000
01 May 12	27.50000 -0.55	29.00	27.50	28.00	8,625
26 Apr 12	28.05000 +0.05	28.05	28.00	28.00	3,717
23 Apr 12	28.00000 +0.00	28.00	27.30	27.50	4,155
20 Apr 12	28.00000 +0.00	28.00	27.30	27.50	45,475
19 Apr 12	28.00000 +1.00	28.00	27.50	27.50	2,722
17 Apr 12	27.00000 -0.30	27.50	27.00	27.50	954
16 Apr 12	27.30000 -1.20	27.50	27.30	27.50	7,692
13 Apr 12	28.50000 +1.25	28.50	27.75	27.75	20,000
12 Apr 12	27.25000 -1.02	28.25	27.25	27.75	13,900
11 Apr 12	28.27500 -0.23	28.27	27.75	28.00	10,500
10 Apr 12	28.50000 +0.00	28.50	26.00	28.50	70,000
05 Apr 12	28.50000 +0.43	29.00	28.00	28.50	104,279
04 Apr 12	28.06500 +0.07	29.00	27.50	29.00	53,865
03 Apr 12	28.00000 -0.17	29.50	28.00	28.25	68,371
02 Apr 12	28.17500 -0.33	28.50	28.17	28.17	60,200
30 Mar 12	28.50000 +0.50	28.50	28.00	28.00	6,958
29 Mar 12	28.00000 +0.15	29.00	28.00	28.00	45,000
28 Mar 12	27.85000 +0.83	28.00	26.50	27.25	134,415
27 Mar 12	27.02500 -0.30	28.00	27.00	27.25	22,540
26 Mar 12	27.32500 +4.33	29.32	25.50	25.50	91,948
23 Mar 12	23.00000 -2.00	23.50	23.00	23.50	20,000
20 Mar 12	25.00000 +1.40	25.00	23.50	23.50	30,000
16 Mar 12	23.60000 +0.00	23.60	23.50	23.50	3,458
15 Mar 12	23.60000 -0.40	23.60	23.50	23.50	12,978
14 Mar 12	24.00000 +0.40	24.00	24.00	24.00	5,000
12 Mar 12	23.60000 +0.00	23.60	23.50	23.50	7,561
08 Mar 12	23.60000 +0.10	25.00	23.50	23.50	30,000
07 Mar 12	23.50000 -0.02	24.50	23.50	23.50	61,063
06 Mar 12	23.52500 +0.52	23.52	23.50	23.52	778
05 Mar 12	23.00000 +1.35	24.50	22.50	22.50	79,709
29 Feb 12	21.65000 -0.85	22.50	21.65	21.75	10,699
28 Feb 12	22.50000 +0.00	22.50	21.75	21.75	12,500
22 Feb 12	22.50000 +0.00	22.50	21.75	21.75	80
16 Feb 12	22.50000 +0.85	22.50	22.50	22.50	5,000
14 Feb 12	21.65000 +0.15	22.50	21.65	21.75	35,000
10 Feb 12	21.50000 -1.00	21.75	21.50	21.75	18,123
09 Feb 12	22.50000 +0.50	22.50	21.35	21.50	19,956
08 Feb 12	22.00000 +0.70	22.00	21.50	21.50	954
03 Feb 12	21.30000 -0.70	21.30	21.25	21.30	371
01 Feb 12	22.00000 +0.50	22.00	21.50	21.50	26,000
31 Jan 12	21.50000 +0.50	21.50	20.65	21.25	18,578
26 Jan 12	20.99500 -0.01	21.25	21.00	21.25	4,601
11 Jan 12	21.00250 -0.25	21.25	21.00	21.25	738
10 Jan 12	21.25000 +0.00	21.25	20.63	21.25	44,000
09 Jan 12	21.25000 -0.75	21.25	21.25	21.25	653,459
06 Jan 12	22.00000 +0.00	22.00	21.25	21.25	4,432
03 Jan 12	22.00000 +1.50	22.00	20.50	20.75	7,644
22 Dec 11	20.50000 +0.00	21.13	20.50	20.50	35,000
21 Dec 11	20.50000 +1.50	20.88	19.85	19.85	118,449
20 Dec 11	19.00000 +0.33	19.00	18.00	19.00	82,554
16 Dec 11	18.66500 -1.08	19.25	18.67	19.25	118
12 Dec 11	19.75000 +0.75	19.75	19.25	19.25	10,010
07 Dec 11	19.00000 +0.00	19.25	19.00	19.25	10,000
02 Dec 11	19.00000 +0.35	19.00	18.75	18.75	4,736
01 Dec 11	18.65000 +0.00	18.75	18.65	18.75	25,000
29 Nov 11	18.65000 -0.10	18.75	18.65	18.75	1,000
25 Nov 11	18.75000 -0.30	18.75	18.75	18.75	10,000
18 Nov 11	19.05000 +0.05	19.25	19.05	19.25	2,400
14 Nov 11	19.00000 +0.00	19.25	19.00	19.25	30,000
02 Nov 11	19.00000 +0.43	19.25	19.00	19.00	10,000
01 Nov 11	18.57000 -0.43	18.57	18.50	18.50	5,000
31 Oct 11	19.00000 +0.00	19.00	18.50	18.50	6,500
28 Oct 11	19.00000 +2.00	19.00	18.00	18.00	21,111
26 Oct 11	17.00000 -0.50	17.50	17.00	17.50	5,000
21 Oct 11	17.50000 +0.50	17.50	17.50	17.50	50,000
19 Oct 11	17.00000 -0.92	17.50	17.00	17.50	50,882
11 Oct 11	17.92490 +0.00	17.92	17.75	17.75	4,750
07 Oct 11	17.92500 +0.00	17.92	17.52	17.75	320
06 Oct 11	17.92500 +0.00	17.92	17.75	17.75	529
03 Oct 11	17.92500 +0.00	17.92	17.75	17.75	1,287
30 Sep 11	17.92490 +0.40	17.92	17.75	17.75	1,035
23 Sep 11	17.52500 -0.23	17.75	17.52	17.75	26,828
19 Sep 11	17.75000 -0.25	17.75	17.75	17.75	25,000
16 Sep 11	18.00000 +0.00	18.00	17.52	17.75	50,000
14 Sep 11	18.00000 -0.09	18.00	18.00	18.00	279,445
12 Sep 11	18.09500 +0.00	18.09	18.00	18.00	12,552
09 Sep 11	18.09500 -0.03	18.09	17.75	17.75	828
07 Sep 11	18.12500 +0.17	18.13	17.75	17.75	9,056
06 Sep 11	17.95000 -0.52	17.95	17.75	17.75	102
05 Sep 11	18.47500 +0.13	18.48	17.75	18.38	28,750
01 Sep 11	18.34810 -0.13	18.38	18.35	18.38	5,916
23 Aug 11	18.48000 +0.00	18.50	18.48	18.50	2,624
22 Aug 11	18.48000 +1.48	18.48	18.48	18.48	5,411
18 Aug 11	17.00000 -0.85	18.50	17.00	18.50	13,582
17 Aug 11	17.85360 -1.65	18.75	17.50	18.75	26,799
09 Aug 11	19.50000 -0.95	19.90	19.00	19.90	12,353
05 Aug 11	20.45000 -1.05	20.45	20.25	20.25	87
20 Jul 11	21.50000 +1.40	21.50	19.50	20.00	953
13 Jul 11	20.10000 +0.10	20.10	20.00	20.00	5,000
07 Jul 11	20.00000 -0.48	20.00	20.00	20.00	5,000
06 Jul 11	20.48000 +0.67	20.50	20.48	20.50	478
27 Jun 11	19.81100 -1.43	20.75	19.81	20.75	20,000
22 Jun 11	21.24000 +1.24	21.24	21.00	21.00	9,310
13 Jun 11	20.00000 -0.08	21.00	20.00	20.75	4,761
08 Jun 11	20.07500 +0.00	20.75	20.08	20.75	8,900
07 Jun 11	20.07500 -0.91	20.75	20.08	20.75	500
06 Jun 11	20.99000 +0.99	20.99	20.75	20.75	2,047
03 Jun 11	20.00000 -0.99	20.75	20.00	20.75	5,448
02 Jun 11	20.99000 +0.91	20.99	20.03	20.75	13,489
27 May 11	20.07500 +0.03	20.75	20.08	20.75	500
25 May 11	20.05000 +0.00	20.75	20.05	20.75	2,000
24 May 11	20.05000 -0.45	21.00	20.05	20.25	7,932
23 May 11	20.50000 -0.22	20.50	20.05	20.38	23,284
20 May 11	20.72200 +0.72	20.72	20.30	20.72	29,600
17 May 11	20.00000 -1.25	21.30	20.00	21.30	14,160
13 May 11	21.25000 -0.25	21.50	21.25	21.50	3,000
12 May 11	21.50000 -0.05	21.50	21.50	21.50	25,000
11 May 11	21.55000 +0.55	21.55	21.00	21.50	8,500
10 May 11	21.00000 +0.00	21.50	21.00	21.50	4,076
09 May 11	21.00000 -0.90	21.50	21.00	21.50	2,000
06 May 11	21.90000 +0.85	21.90	21.00	21.50	20,221
05 May 11	21.05000 +0.00	21.50	21.05	21.50	20,000
04 May 11	21.05000 -1.81	21.50	21.05	21.50	24,376
03 May 11	22.86000 +1.86	22.86	21.14	22.00	14,123
27 Apr 11	21.00000 -2.00	22.00	21.00	22.00	13,332
21 Apr 11	23.00000 +1.75	23.00	22.00	22.00	210
20 Apr 11	21.25000 +0.07	22.00	21.25	22.00	100,000
19 Apr 11	21.18000 -0.82	22.00	21.18	22.00	3,227
15 Apr 11	22.00000 -1.00	22.00	21.45	22.00	59,000
14 Apr 11	23.00000 +1.59	23.00	22.13	22.13	46
13 Apr 11	21.40750 -0.27	22.13	21.41	22.13	10,887
12 Apr 11	21.68000 -0.32	22.13	21.68	22.13	427
11 Apr 11	22.00000 +0.58	22.00	22.00	22.00	10,000
07 Apr 11	21.42100 +0.00	21.50	21.42	21.50	4,500
06 Apr 11	21.42100 -0.47	22.00	21.40	21.50	36,546
05 Apr 11	21.89000 -0.11	22.00	21.25	21.50	23,211
04 Apr 11	22.00000 +0.67	22.00	21.00	21.00	13,000
01 Apr 11	21.33500 +0.00	21.33	21.00	21.00	2,999
31 Mar 11	21.33500 +0.66	21.50	20.65	20.65	58,455
30 Mar 11	20.67500 +1.01	20.67	19.70	20.25	8,016
29 Mar 11	19.66500 +0.17	20.25	19.67	20.25	267,552
28 Mar 11	19.50000 +0.00	21.00	19.50	20.75	766,340
24 Mar 11	19.50000 +1.00	19.75	19.00	19.75	60,030
23 Mar 11	18.50000 +0.00	20.50	17.45	17.75	42,613
22 Mar 11	18.50000 +3.85	18.50	17.00	17.00	32,278
18 Mar 11	14.65000 -0.16	14.65	14.65	14.65	25,000
17 Mar 11	14.81500 +0.00	15.25	14.81	15.25	7,000
15 Mar 11	14.81500 -1.11	14.85	14.81	14.85	11,250
14 Mar 11	15.92500 +0.00	15.93	15.25	15.25	480
10 Mar 11	15.92500 +0.00	15.93	15.25	15.25	1,000
04 Mar 11	15.92500 +1.11	15.93	15.25	15.25	4,395
02 Mar 11	14.81500 +0.00	15.25	14.81	15.25	2,600
01 Mar 11	14.81500 -1.56	15.25	14.81	15.25	4,000
21 Feb 11	16.38000 +1.50	16.38	16.38	16.38	2,982
15 Feb 11	14.88000 -0.35	14.88	14.88	14.88	827
14 Feb 11	15.22500 -1.05	15.50	15.22	15.50	20,500
11 Feb 11	16.27500 +1.13	16.27	15.75	15.75	49,500
10 Feb 11	15.15000 -0.11	15.75	15.15	15.75	4,008
09 Feb 11	15.25500 +0.72	15.75	15.26	15.50	50,061
08 Feb 11	14.54000 -0.46	15.50	14.54	15.50	1,000
07 Feb 11	15.00000 -1.00	15.75	15.00	15.75	33,463
31 Jan 11	16.00000 +1.85	16.00	14.75	14.75	19,582
28 Jan 11	14.15000 +0.00	14.75	14.15	14.75	6,500
27 Jan 11	14.15000 -1.35	14.75	14.15	14.75	7,831
25 Jan 11	15.50000 +1.40	15.50	14.75	14.75	10,000
17 Jan 11	14.10500 -1.40	14.75	14.10	14.75	2,000
11 Jan 11	15.50000 +1.32	15.50	14.75	14.75	1,418
29 Dec 10	14.18000 -1.15	14.75	14.18	14.75	4,414
23 Dec 10	15.33500 +1.15	15.34	14.75	14.75	10,556
20 Dec 10	14.18000 +0.00	14.75	14.18	14.75	2,000
17 Dec 10	14.18000 -1.09	14.75	14.18	14.75	454
16 Dec 10	15.27500 +0.07	15.27	14.75	14.75	30,000
13 Dec 10	15.20000 +0.00	15.20	14.75	15.00	11,000
10 Dec 10	15.20000 +1.20	15.20	14.75	14.75	3,000
09 Dec 10	14.00000 -1.36	14.75	14.00	14.75	15,000
03 Dec 10	15.36500 +0.39	15.36	14.75	14.75	17,446
01 Dec 10	14.97500 +1.23	14.98	14.75	14.75	27,000
30 Nov 10	13.75000 -1.75	14.75	13.75	14.75	20,000
29 Nov 10	15.50000 +0.50	15.50	14.75	14.75	5,800
26 Nov 10	15.00000 +1.00	15.00	14.50	14.50	27,500
22 Nov 10	14.00000 -1.50	14.75	14.00	14.75	40,000
19 Nov 10	15.50000 +1.24	15.50	14.75	14.75	26,000
16 Nov 10	14.25500 +0.00	14.75	14.26	14.75	25,000
12 Nov 10	14.25500 -1.22	14.75	14.26	14.75	25,000
11 Nov 10	15.47000 +1.37	15.47	14.75	14.75	7,416
10 Nov 10	14.10500 -1.37	14.75	14.10	14.75	10,000
09 Nov 10	15.47000 +1.37	15.47	14.75	14.75	19,500
08 Nov 10	14.10500 -1.29	14.75	14.10	14.75	12,462
04 Nov 10	15.39500 +1.20	15.40	14.75	14.75	10,259
03 Nov 10	14.20000 -0.04	15.00	14.20	15.00	10,000
01 Nov 10	14.24000 -0.98	15.00	14.24	15.00	25,032
28 Oct 10	15.21500 +0.09	15.22	14.75	14.75	13,465
25 Oct 10	15.13000 +1.13	15.13	14.75	14.75	31,550
21 Oct 10	14.00000 +0.50	14.75	14.00	14.50	9,085
20 Oct 10	13.50000 -1.62	14.50	13.50	14.50	4,163
18 Oct 10	15.12000 +1.62	15.12	14.50	14.50	2,381
15 Oct 10	13.50000 -0.50	14.50	13.50	14.50	5,149
13 Oct 10	14.00000 -0.50	14.75	14.00	14.75	7,500
08 Oct 10	14.50000 -0.50	15.50	14.50	15.50	65,645
07 Oct 10	15.00000 -0.68	16.25	15.00	16.25	240,606
06 Oct 10	15.68000 +2.68	16.25	11.75	11.75	103,524
04 Oct 10	13.00000 +1.55	13.00	11.75	11.75	30,000
01 Oct 10	11.45000 +0.15	11.75	11.45	11.50	16,000
30 Sep 10	11.30000 -0.09	11.50	11.30	11.50	313
10 Sep 10	11.38750 +0.00	11.50	11.39	11.50	10,455
09 Sep 10	11.38750 -0.61	11.50	11.39	11.50	57,563
08 Sep 10	12.00000 +1.00	12.00	11.25	11.50	1,092,778
06 Sep 10	11.00000 +0.30	11.50	10.00	10.00	1,830,038
25 Aug 10	10.70000 +1.70	10.70	10.00	10.00	7,476
24 Aug 10	9.00000 -1.00	10.00	9.00	10.00	49,395
11 Aug 10	10.00000 +0.73	10.00	10.00	10.00	100,000
22 Jul 10	9.27500 -1.59	10.00	9.27	10.00	1,000
07 Jul 10	10.86250 +1.34	10.86	10.00	10.00	9,000
30 Jun 10	9.52500 -1.48	10.00	9.52	10.00	25,000
28 Jun 10	11.00000 +0.00	11.00	10.00	10.00	10,000
23 Jun 10	11.00000 +0.50	11.00	10.00	10.00	18,737
15 Jun 10	10.50000 +1.25	10.50	9.75	9.75	5,000
14 Jun 10	9.25000 -0.50	9.75	9.25	9.50	1,961
11 Jun 10	9.75000 +0.13	9.75	9.25	9.25	20,000
03 Jun 10	9.62500 +0.14	9.63	9.25	9.25	29,838
01 Jun 10	9.49000 +0.49	9.49	9.25	9.25	20,239
24 May 10	9.00000 -1.00	10.25	9.00	10.25	10,000
07 May 10	10.00000 +0.00	10.50	10.00	10.50	1,600
05 May 10	10.00000 -0.95	10.75	10.00	10.75	5,000
04 May 10	10.95000 +0.45	10.95	10.75	10.75	10,000
30 Apr 10	10.50000 +0.00	11.25	10.50	11.25	5,000
29 Apr 10	10.50000 -1.50	11.25	10.50	11.25	10,000
26 Apr 10	12.00000 +1.25	12.00	11.50	11.50	50,000
23 Apr 10	10.75000 +0.25	11.50	10.75	11.50	15,565
19 Apr 10	10.50000 +0.50	11.50	10.50	11.50	20,000
16 Apr 10	10.00000 -1.28	11.75	10.00	11.75	66,000
15 Apr 10	11.28500 +0.03	11.75	11.28	11.75	25,000
31 Mar 10	11.25500 -0.09	11.75	11.26	11.75	15,000
30 Mar 10	11.34000 -1.40	12.00	11.34	12.00	17,346
29 Mar 10	12.74000 -0.07	12.74	12.00	12.25	14,283
26 Mar 10	12.80500 +1.20	12.81	12.25	12.25	5,000
25 Mar 10	11.60500 -1.50	12.25	11.60	12.25	10,250
24 Mar 10	13.10000 +0.00	13.25	12.25	13.25	17,000
23 Mar 10	13.10000 +0.20	13.25	12.00	12.00	4,760
22 Mar 10	12.90000 +1.40	12.90	10.75	10.75	56,907
19 Mar 10	11.50000 +0.50	11.50	10.50	10.50	16,637
18 Mar 10	11.00000 +0.73	11.00	10.25	10.25	10,000
16 Mar 10	10.26500 +0.16	10.27	10.25	10.25	31,000
15 Mar 10	10.10000 -0.16	10.25	10.10	10.25	67,917
12 Mar 10	10.26000 -0.52	10.26	10.25	10.25	5,000
10 Mar 10	10.78000 +0.31	10.78	10.00	10.00	51,105
03 Mar 10	10.47000 +0.64	10.47	9.75	10.00	3,327
02 Mar 10	9.83000 -0.44	10.25	9.83	10.25	10,575
01 Mar 10	10.27000 +0.00	10.50	10.27	10.50	19,000
26 Feb 10	10.27000 +0.47	10.50	10.27	10.50	114,876
25 Feb 10	9.80000 +0.05	10.50	9.75	9.75	20,000
24 Feb 10	9.75000 -1.25	9.75	9.75	9.75	11,763
23 Feb 10	11.00000 +0.00	11.00	9.25	9.25	25,500
22 Feb 10	11.00000 +1.79	11.00	9.00	9.00	44,563
18 Feb 10	9.21000 -0.74	9.50	9.00	9.50	10,000
17 Feb 10	9.95000 -1.05	10.50	9.50	10.50	13,707
16 Feb 10	11.00000 +1.75	11.25	10.25	10.75	128,707
15 Feb 10	9.25000 -0.84	10.00	9.25	10.00	101,028
12 Feb 10	10.08500 +0.09	10.50	9.75	10.50	160,129
11 Feb 10	10.00000 +4.25	10.50	6.50	6.50	404,035
09 Feb 10	5.75000 -0.25	6.75	5.75	6.75	20,000
29 Jan 10	6.00000 -0.07	6.75	6.00	6.75	4,000
26 Jan 10	6.07500 +0.07	6.75	6.07	6.75	3,110
25 Jan 10	6.00000 -0.16	6.75	6.00	6.75	27,500
19 Jan 10	6.16500 -0.84	6.75	6.16	6.75	18,557
18 Jan 10	7.00000 +0.50	7.00	6.50	6.50	50,000
14 Jan 10	6.50000 -0.40	7.00	6.50	7.00	30,000
12 Jan 10	6.90000 +0.40	7.50	6.90	7.50	34,500
11 Jan 10	6.50000 -1.70	7.50	6.50	7.50	130,000
07 Jan 10	8.20000 +0.50	8.20	7.25	7.25	8,242
06 Jan 10	7.70000 +0.20	7.70	6.63	6.63	17,562
05 Jan 10	7.50000 +0.00	7.50	6.63	6.63	2,500
04 Jan 10	7.50000 +0.50	7.50	6.50	6.50	10,000
31 Dec 09	7.00000 +1.50	7.00	6.25	6.25	75,000
29 Dec 09	5.50000 +0.00	6.75	5.50	6.75	4,429