FUNDMANAGER.co.uk

Eco Animal Health Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	95.50000 +0.00	97.00	94.10	95.50	84,344
21 Oct 26	95.50000 +0.00	96.50	94.75	95.50	84,209
20 Oct 26	95.50000 +0.00	97.00	94.88	95.50	36,112
19 Oct 26	95.50000 +1.50	96.85	92.00	94.00	565,517
16 Oct 26	94.00000 +0.50	96.00	93.10	93.50	58,725
15 Oct 26	93.50000 +0.50	95.00	92.00	93.00	43,443
14 Oct 26	93.00000 -2.50	94.76	92.00	94.00	17,953
13 Oct 26	95.50000 +0.00	96.00	95.00	95.50	34,796
12 Oct 26	95.50000 +0.00	96.00	95.00	95.50	51,039
09 Oct 26	95.50000 +0.00	96.00	95.00	95.50	122,044
08 Oct 26	95.50000 +0.00	95.50	95.00	95.50	63,623
07 Oct 26	95.50000 -0.50	97.00	95.00	96.00	1,070,777
06 Oct 26	96.00000 -1.00	99.00	95.00	97.00	1,887,914
05 Oct 26	97.00000 -1.00	99.00	95.00	98.00	43,605
02 Oct 26	98.00000 +0.00	98.30	97.61	98.00	25,323
01 Oct 26	98.00000 +0.00	98.83	97.00	98.00	47,125
30 Sep 26	98.00000 +0.00	98.76	97.83	98.00	530,814
29 Sep 26	98.00000 +0.00	99.00	97.85	98.00	7,987
28 Sep 26	98.00000 -0.50	99.00	97.00	98.50	120,793
25 Sep 26	98.50000 +2.50	99.00	96.31	96.31	167,279
24 Sep 26	96.00000 +0.00	97.00	95.46	96.00	29,922
23 Sep 26	96.00000 +0.00	97.00	95.00	96.00	242,677
22 Sep 26	96.00000 +0.00	97.00	95.00	96.00	50,250
21 Sep 26	96.00000 +0.00	97.00	95.00	96.00	69,780
18 Sep 26	96.00000 +0.00	97.00	95.15	96.00	42,940
17 Sep 26	96.00000 +1.50	97.00	93.00	96.00	115,492
16 Sep 26	94.50000 +0.00	96.00	93.00	94.50	21,961
15 Sep 26	94.50000 -0.50	96.00	93.00	95.00	15,164
14 Sep 26	95.00000 -1.00	97.00	92.20	96.00	145,324
11 Sep 26	96.00000 -7.00	104.00	95.00	103.00	205,862
10 Sep 26	103.00000 +0.00	104.00	102.00	103.00	61,393
09 Sep 26	103.00000 +0.00	104.00	102.00	103.00	114,707
08 Sep 26	103.00000 +1.50	103.48	102.00	102.00	204,607
07 Sep 26	101.50000 +3.50	101.95	97.82	98.00	118,039
04 Sep 26	98.00000 -0.50	99.50	97.68	98.50	19,462
03 Sep 26	98.50000 +0.00	100.00	97.00	98.50	55,862
02 Sep 26	98.50000 +0.00	100.00	97.00	98.50	159,755
01 Sep 26	98.50000 +0.00	100.00	97.26	98.50	172,790
28 Aug 26	98.50000 +0.00	99.35	97.15	98.50	82,808
27 Aug 26	98.50000 -0.50	100.00	97.00	99.00	123,599
26 Aug 26	99.00000 +0.00	99.80	98.20	99.00	9,240
25 Aug 26	99.00000 -2.00	103.00	98.00	101.00	284,589
24 Aug 26	101.00000 +0.00	103.00	99.00	101.00	82,646
21 Aug 26	101.00000 +0.00	101.00	99.00	101.00	214,228
20 Aug 26	101.00000 +0.00	103.00	99.00	101.00	90,461
19 Aug 26	101.00000 +0.00	103.00	100.20	101.00	50,631
18 Aug 26	101.00000 +0.00	103.00	99.00	101.00	67,950
17 Aug 26	101.00000 +0.00	101.90	99.00	101.00	69,672
14 Aug 26	101.00000 -1.50	103.00	99.65	101.50	74,431
13 Aug 26	102.50000 +0.00	103.15	100.65	102.50	107,124
12 Aug 26	102.50000 +5.50	105.00	100.00	102.50	101,759
11 Aug 26	97.00000 +0.00	99.00	96.00	97.00	75,391
10 Aug 26	97.00000 -1.50	99.00	95.00	98.50	121,293
07 Aug 26	98.50000 -1.00	100.00	97.00	99.50	35,326
06 Aug 26	99.50000 -0.50	102.00	97.00	100.00	30,020
05 Aug 26	100.00000 +0.00	102.00	98.00	100.00	342,601
04 Aug 26	100.00000 +0.00	102.00	99.32	100.00	271,489
03 Aug 26	100.00000 +0.00	102.00	98.00	100.00	117,643
31 Jul 26	100.00000 +3.00	102.00	97.99	97.99	328,089
30 Jul 26	97.00000 -0.50	99.00	97.00	97.00	140,168
29 Jul 26	97.50000 +0.00	99.00	96.15	97.50	146,765
28 Jul 26	97.50000 +2.00	100.00	96.00	96.00	261,174
27 Jul 26	95.50000 -5.50	96.64	90.55	91.50	710,942
24 Jul 26	101.00000 +9.50	101.00	90.00	91.50	354,363
23 Jul 26	91.50000 +3.50	93.00	88.00	89.50	575,517
22 Jul 26	88.00000 -0.50	91.20	87.20	88.50	227,541
21 Jul 26	88.50000 +1.00	88.50	87.10	87.50	76,605
20 Jul 26	87.50000 +0.00	88.00	86.38	87.50	77,459
17 Jul 26	87.50000 +0.50	89.00	87.20	87.50	114,694
16 Jul 26	87.00000 -1.50	90.00	85.90	88.50	323,976
15 Jul 26	88.50000 +2.50	90.00	85.65	89.00	486,127
14 Jul 26	86.00000 +0.00	87.70	85.16	86.00	260,177
13 Jul 26	86.00000 -2.00	89.00	85.48	88.50	175,602
10 Jul 26	88.00000 -0.60	89.89	88.00	88.50	226,073
09 Jul 26	88.60000 -1.40	92.00	88.00	91.00	303,299
08 Jul 26	90.00000 +0.00	92.00	90.00	91.00	56,518
07 Jul 26	90.00000 -3.50	93.45	90.00	93.45	109,086
06 Jul 26	93.50000 -2.00	98.00	93.40	95.50	53,299
03 Jul 26	95.50000 +0.00	98.00	93.50	95.50	84,489
02 Jul 26	95.50000 +3.00	98.00	92.00	93.50	124,017
01 Jul 26	92.50000 +1.50	94.50	90.00	90.50	101,989
30 Jun 26	91.00000 +3.00	91.89	87.36	88.00	112,108
29 Jun 26	88.00000 -0.50	90.00	87.26	88.50	75,395
26 Jun 26	88.50000 +0.00	90.00	87.00	88.50	44,166
25 Jun 26	88.50000 +1.00	90.00	85.10	87.50	160,619
24 Jun 26	87.50000 -0.50	90.00	85.00	88.00	61,995
23 Jun 26	88.00000 -1.00	90.00	86.31	89.00	28,997
22 Jun 26	89.00000 +0.00	90.00	88.00	89.00	7,671
19 Jun 26	89.00000 +0.00	91.00	88.00	88.50	47,179
18 Jun 26	89.00000 -2.50	92.00	88.00	91.50	62,293
17 Jun 26	91.50000 -0.50	91.80	90.50	91.80	11,103
16 Jun 26	92.00000 +0.00	92.00	91.00	92.00	103,858
15 Jun 26	92.00000 +0.00	93.00	91.00	92.00	89,960
12 Jun 26	92.00000 +0.00	92.45	91.00	92.00	8,043
11 Jun 26	92.00000 +0.00	92.50	91.00	92.00	5,131
10 Jun 26	92.00000 +0.00	92.80	91.42	92.00	128,157
09 Jun 26	92.00000 -0.50	93.00	91.20	92.50	40,577
08 Jun 26	92.50000 -0.50	95.00	91.00	93.00	41,629
05 Jun 26	93.00000 +0.00	93.48	91.00	93.00	137,633
04 Jun 26	93.00000 +0.00	93.52	91.25	93.00	20,789
03 Jun 26	93.00000 +0.00	94.76	91.00	93.00	93,477
02 Jun 26	93.00000 -2.00	95.40	91.00	95.00	94,907
01 Jun 26	95.00000 -0.50	95.85	94.00	95.50	50,805
29 May 26	95.50000 -0.50	96.86	95.00	96.00	58,448
28 May 26	96.00000 -1.00	96.00	95.16	96.00	19,797
27 May 26	97.00000 +0.00	97.86	96.02	97.00	4,714
26 May 26	97.00000 +0.00	98.00	96.02	97.00	18,240
22 May 26	97.00000 +0.00	97.00	96.00	97.00	32,273
21 May 26	97.00000 +0.00	98.00	96.00	97.00	15,612
20 May 26	97.00000 +0.00	97.10	96.10	97.00	13,230
19 May 26	97.00000 -0.50	99.00	96.00	97.50	79,592
18 May 26	97.50000 +0.00	99.00	96.00	97.50	60,702
15 May 26	97.50000 +0.00	98.25	96.00	97.50	45,945
14 May 26	97.50000 +0.00	98.82	96.86	97.50	6,725
13 May 26	97.50000 +0.00	99.00	97.22	97.50	46,430
12 May 26	97.50000 +0.00	99.00	97.00	97.50	35,941
11 May 26	97.50000 +0.50	99.00	95.00	97.00	32,739
08 May 26	97.00000 +3.50	97.00	92.00	93.50	109,496
07 May 26	93.50000 +0.00	95.00	92.00	93.50	57,383
06 May 26	93.50000 +0.00	93.70	92.00	93.50	53,444
05 May 26	93.50000 +0.00	94.82	92.00	93.50	51,782
01 May 26	93.50000 +0.50	95.00	92.44	93.50	23,158
30 Apr 26	93.00000 +0.00	94.00	91.80	93.00	59,095
29 Apr 26	93.00000 +2.00	95.00	90.00	91.50	88,612
28 Apr 26	91.00000 -3.00	95.00	90.40	94.00	68,873
27 Apr 26	94.00000 +0.00	95.00	91.00	94.00	118,996
24 Apr 26	94.00000 -1.50	95.00	92.45	93.50	129,362
23 Apr 26	95.50000 +2.00	95.71	93.71	93.71	65,878
22 Apr 26	93.50000 -2.00	95.16	92.50	95.16	63,665
21 Apr 26	95.50000 -2.50	99.00	95.00	98.00	105,920
20 Apr 26	98.00000 -1.50	102.00	95.50	99.50	82,367
17 Apr 26	99.50000 +0.00	101.00	97.22	99.50	45,872
16 Apr 26	99.50000 -4.00	104.80	97.00	103.50	153,595
15 Apr 26	103.50000 +5.00	105.00	97.26	98.50	236,960
14 Apr 26	98.50000 +5.00	100.00	92.00	93.50	195,046
13 Apr 26	93.50000 +5.50	95.00	86.08	88.00	584,466
10 Apr 26	88.00000 -2.50	94.00	86.08	90.50	42,800
09 Apr 26	90.50000 -1.50	94.00	87.00	92.00	39,804
08 Apr 26	92.00000 +4.00	95.00	87.00	90.50	89,527
07 Apr 26	88.00000 -4.00	93.50	86.00	92.00	65,294
02 Apr 26	92.00000 -4.50	95.24	91.00	95.24	32,401
01 Apr 26	96.50000 +0.50	98.00	95.00	96.00	64,986
31 Mar 26	96.00000 -1.50	100.00	95.00	97.50	25,585
30 Mar 26	97.50000 -0.50	100.00	95.00	98.00	48,221
27 Mar 26	98.00000 +0.00	100.70	95.66	98.00	38,110
26 Mar 26	98.00000 +0.00	101.00	95.00	98.00	26,062
25 Mar 26	98.00000 -2.50	100.30	98.00	100.30	9,768
24 Mar 26	100.50000 -0.50	100.80	100.00	100.80	14,315
23 Mar 26	101.00000 -0.50	102.00	100.00	101.50	34,272
20 Mar 26	101.50000 -1.00	105.00	100.00	102.50	44,553
19 Mar 26	102.50000 +6.00	107.00	100.26	102.50	60,437
18 Mar 26	96.50000 +0.00	96.68	96.08	96.50	46,758
17 Mar 26	96.50000 -1.00	100.00	95.05	97.50	27,135
16 Mar 26	97.50000 -2.00	104.00	95.00	99.50	46,205
13 Mar 26	99.50000 +0.00	104.00	95.01	99.50	51,060
12 Mar 26	99.50000 +0.00	104.00	95.00	99.50	18,357
11 Mar 26	99.50000 +4.00	104.00	95.00	99.50	32,836
10 Mar 26	95.50000 +3.00	97.00	90.00	92.50	122,843
09 Mar 26	92.50000 +0.00	95.00	90.00	92.50	74,713
06 Mar 26	92.50000 -4.00	101.10	90.00	96.00	248,546
05 Mar 26	96.50000 -3.50	100.00	95.66	97.50	13,972
04 Mar 26	100.00000 -1.00	102.00	96.10	101.00	56,092
03 Mar 26	101.00000 -1.00	103.00	100.00	102.00	81,889
02 Mar 26	102.00000 -3.50	106.00	101.11	105.50	68,493
27 Feb 26	105.50000 -1.50	107.00	104.00	107.00	64,151
26 Feb 26	107.00000 +5.00	110.00	106.00	106.50	92,882
25 Feb 26	102.00000 +0.00	103.00	101.00	102.00	35,152
24 Feb 26	102.00000 +0.00	103.00	101.50	102.00	15,531
23 Feb 26	102.00000 -1.00	104.00	101.15	103.00	16,341
20 Feb 26	103.00000 -3.00	108.17	101.00	106.00	104,919
19 Feb 26	106.00000 -1.00	108.00	105.15	107.00	72,316
18 Feb 26	107.00000 -1.00	109.00	106.00	108.00	8,695
17 Feb 26	108.00000 +0.00	109.10	107.44	108.00	6,747
16 Feb 26	108.00000 +0.00	115.00	106.75	108.00	33,761
13 Feb 26	108.00000 -4.00	110.10	106.71	108.00	32,344
12 Feb 26	112.00000 +4.00	112.00	106.00	108.00	15,779
11 Feb 26	108.00000 +0.00	109.45	106.50	108.00	16,859
10 Feb 26	108.00000 -1.50	111.00	106.40	109.50	37,620
09 Feb 26	109.50000 -1.00	111.00	109.50	110.50	14,635
06 Feb 26	110.50000 -0.50	111.50	110.00	110.50	65,428
05 Feb 26	111.00000 +0.00	112.00	110.00	111.00	74,910
04 Feb 26	111.00000 +0.00	113.00	110.30	111.00	54,475
03 Feb 26	111.00000 +0.00	111.67	110.04	111.00	27,585
02 Feb 26	111.00000 -1.50	114.90	110.00	110.50	276,643
30 Jan 26	112.50000 +2.50	114.80	109.00	112.50	59,272
29 Jan 26	110.00000 -2.50	114.40	110.00	112.50	26,824
28 Jan 26	112.50000 +8.50	114.40	103.60	104.00	103,221
27 Jan 26	104.00000 +2.50	105.90	101.11	101.50	43,393
26 Jan 26	101.50000 +0.00	103.50	100.00	101.50	76,708
23 Jan 26	101.50000 +2.50	105.40	98.24	99.50	102,309
22 Jan 26	99.00000 -4.50	103.00	98.15	103.00	98,762
21 Jan 26	103.50000 -3.00	108.00	101.21	106.50	109,203
20 Jan 26	106.50000 -0.50	109.00	105.00	107.00	41,720
19 Jan 26	107.00000 -5.00	113.00	107.00	111.50	39,429
16 Jan 26	112.00000 -0.50	115.00	110.06	112.50	93,157
15 Jan 26	112.50000 +1.50	115.00	110.10	111.00	41,618
14 Jan 26	111.00000 -1.00	114.00	110.24	112.00	37,023
13 Jan 26	112.00000 -2.00	116.40	111.00	114.00	112,733
12 Jan 26	114.00000 +5.50	116.90	109.94	109.94	147,080
09 Jan 26	108.50000 +5.00	110.00	104.20	104.20	106,695
08 Jan 26	103.50000 -1.00	107.00	100.00	104.50	25,953
07 Jan 26	104.50000 -1.50	108.00	103.20	106.00	23,401
06 Jan 26	106.00000 +0.00	110.00	102.15	106.00	24,773
05 Jan 26	106.00000 +0.00	107.89	102.00	106.00	32,553
02 Jan 26	106.00000 +1.50	109.00	100.21	104.50	123,140
31 Dec 25	104.50000 +2.50	107.65	100.65	102.00	126,853
30 Dec 25	102.00000 +0.00	102.80	100.62	102.00	20,892
29 Dec 25	102.00000 +3.50	104.00	100.60	103.00	32,429
24 Dec 25	98.50000 -4.50	104.33	98.50	103.00	33,479
23 Dec 25	103.00000 -0.50	104.00	101.10	103.50	60,708
22 Dec 25	103.50000 +6.00	107.00	102.25	105.00	118,909
19 Dec 25	97.50000 -4.50	107.00	97.50	106.00	62,743
18 Dec 25	102.00000 -4.50	107.30	102.00	106.50	24,515
17 Dec 25	106.50000 +0.00	107.30	105.45	106.50	29,563
16 Dec 25	106.50000 +0.00	108.00	105.10	106.50	21,708
15 Dec 25	106.50000 -0.50	108.00	105.00	107.00	18,872
12 Dec 25	107.00000 -2.00	109.63	105.00	109.00	99,663
11 Dec 25	109.00000 -0.50	110.25	108.04	109.50	22,011
10 Dec 25	109.50000 -0.50	111.48	109.00	110.00	16,586
09 Dec 25	110.00000 +0.00	112.00	109.20	109.20	32,007
08 Dec 25	110.00000 +1.50	110.00	107.24	108.50	234,558
05 Dec 25	108.50000 -1.50	111.00	107.00	110.00	47,962
04 Dec 25	110.00000 +6.00	114.00	106.55	107.50	158,337
03 Dec 25	104.00000 +6.00	109.04	98.22	98.22	79,263
02 Dec 25	98.00000 +0.00	99.45	96.00	98.00	72,524
01 Dec 25	98.00000 +4.00	103.00	96.48	100.50	210,747
28 Nov 25	94.00000 +0.50	96.00	93.31	93.50	40,486
27 Nov 25	93.50000 +0.00	95.95	92.25	93.50	19,301
26 Nov 25	93.50000 +0.00	95.70	92.25	93.50	42,467
25 Nov 25	93.50000 +1.50	98.00	91.50	92.00	134,316
24 Nov 25	92.00000 +0.00	94.00	90.55	92.00	53,339
21 Nov 25	92.00000 -3.00	94.40	90.35	94.00	87,883
20 Nov 25	95.00000 +2.50	97.00	91.60	92.50	103,724
19 Nov 25	92.50000 +5.00	97.00	89.94	89.94	134,637
18 Nov 25	87.50000 +0.00	90.00	86.00	87.50	93,215
17 Nov 25	87.50000 +0.00	89.99	87.50	87.50	24,093
14 Nov 25	87.50000 -1.00	89.25	86.22	88.50	71,452
13 Nov 25	88.50000 +1.00	90.00	87.32	87.50	29,534
12 Nov 25	87.50000 +0.50	89.00	86.00	87.00	73,851
11 Nov 25	87.00000 +0.00	89.00	86.75	87.00	36,935
10 Nov 25	87.00000 +6.00	89.75	83.96	83.96	168,312
07 Nov 25	81.00000 +0.00	82.22	80.50	81.00	80,463
06 Nov 25	81.00000 +0.00	81.45	80.50	81.00	24,998
05 Nov 25	81.00000 +0.00	81.64	80.01	81.00	17,319
04 Nov 25	81.00000 -2.00	83.00	80.12	83.00	70,462
03 Nov 25	83.00000 +0.00	83.87	82.31	83.00	70,654
31 Oct 25	83.00000 +0.00	83.10	82.25	83.00	118,288
30 Oct 25	83.00000 +0.00	83.00	82.00	83.00	62,946
29 Oct 25	83.00000 +0.00	83.00	82.23	83.00	30,752
28 Oct 25	83.00000 +0.00	84.00	82.21	83.00	10,455
27 Oct 25	83.00000 +0.00	83.30	82.16	83.00	12,676
24 Oct 25	83.00000 +0.00	83.00	82.68	83.00	52,162
23 Oct 25	83.00000 -0.50	83.84	82.00	83.50	57,011
22 Oct 25	83.50000 +0.00	84.80	82.21	83.50	14,514
21 Oct 25	83.50000 +3.00	87.49	81.75	81.75	162,365
20 Oct 25	80.50000 +2.00	80.50	77.12	78.50	85,453
17 Oct 25	78.50000 -1.50	80.00	77.10	79.50	306,834
16 Oct 25	80.00000 -4.00	82.65	78.00	82.65	85,973
15 Oct 25	84.00000 -6.00	90.00	83.00	90.00	218,837
14 Oct 25	90.00000 -2.50	93.00	90.00	92.50	56,861
13 Oct 25	92.50000 +0.00	93.93	91.75	92.50	91,046
10 Oct 25	92.50000 +0.00	93.89	91.88	92.50	24,008
09 Oct 25	92.50000 -1.50	95.75	91.75	94.00	81,200
08 Oct 25	94.00000 -4.00	97.00	93.00	97.00	85,325
07 Oct 25	98.00000 +4.00	98.20	94.58	94.58	105,714
06 Oct 25	94.00000 +0.00	96.90	94.00	94.00	51,198
03 Oct 25	94.00000 +0.00	96.43	93.44	94.00	46,487
02 Oct 25	94.00000 +3.00	95.90	90.00	91.00	50,923
01 Oct 25	91.00000 -5.00	97.00	90.50	96.00	107,138
30 Sep 25	96.00000 -2.50	98.49	95.31	98.49	37,556
29 Sep 25	98.50000 +0.00	100.00	96.31	98.50	35,849
26 Sep 25	98.50000 +0.00	100.00	96.00	99.00	202,616
25 Sep 25	98.50000 +7.00	99.85	92.00	93.50	248,553
24 Sep 25	91.50000 +0.50	91.89	91.22	91.22	9,315
23 Sep 25	91.00000 +0.00	92.00	90.90	91.00	20,995
22 Sep 25	91.00000 +3.00	91.00	86.22	88.00	132,647
19 Sep 25	88.00000 +2.00	90.00	84.55	86.00	116,784
18 Sep 25	86.00000 +4.00	87.60	81.35	82.00	144,066
17 Sep 25	82.00000 +0.00	83.56	81.00	82.00	68,018
16 Sep 25	82.00000 +5.50	82.00	76.50	76.50	50,570
15 Sep 25	76.50000 +3.00	78.00	73.47	73.50	115,332
12 Sep 25	73.50000 +0.00	74.00	73.47	73.50	45,640
11 Sep 25	73.50000 +0.00	73.50	73.00	73.50	5,450
10 Sep 25	73.50000 +0.50	74.00	72.20	73.00	215,054
09 Sep 25	73.00000 -0.50	73.06	72.00	73.06	15,993
08 Sep 25	73.50000 +0.00	73.50	73.00	73.50	82,438
05 Sep 25	73.50000 +0.00	73.50	73.00	73.50	9,985
04 Sep 25	73.50000 +0.00	73.50	73.30	73.50	11,719
03 Sep 25	73.50000 +0.00	73.96	73.20	73.50	18,395
02 Sep 25	73.50000 +0.00	73.50	73.00	73.50	37,142
01 Sep 25	73.50000 +0.00	73.97	73.34	73.50	4,392
29 Aug 25	73.50000 +0.00	73.65	73.31	73.50	3,179
28 Aug 25	73.50000 +0.00	73.50	73.28	73.50	1,794
27 Aug 25	73.50000 +0.00	73.97	73.25	73.50	4,237
26 Aug 25	73.50000 +0.00	73.67	73.27	73.50	7,039
22 Aug 25	73.50000 +0.00	73.97	73.25	73.50	3,693
21 Aug 25	73.50000 +0.00	73.70	73.10	73.50	74,338
20 Aug 25	73.50000 +0.00	74.00	73.20	73.50	219,373
19 Aug 25	73.50000 +0.00	74.00	73.00	73.50	78,429
18 Aug 25	73.50000 +0.00	74.00	73.41	73.50	14,571
15 Aug 25	73.50000 +0.00	73.94	73.36	73.50	35,087
14 Aug 25	73.50000 +0.00	73.90	73.00	73.50	45,646
13 Aug 25	73.50000 -0.50	74.00	73.10	74.00	11,832
12 Aug 25	74.00000 +0.00	74.48	73.25	74.00	24,709
11 Aug 25	74.00000 +0.00	74.90	73.32	74.00	18,168
08 Aug 25	74.00000 +0.00	75.00	74.00	74.00	80,054
07 Aug 25	74.00000 -0.50	76.00	73.85	74.50	62,281
06 Aug 25	74.50000 +0.00	75.44	73.50	74.50	35,819
05 Aug 25	74.50000 +0.00	75.50	74.50	74.50	36,735
04 Aug 25	74.50000 +0.00	76.00	73.85	74.50	67,150
01 Aug 25	74.50000 -1.00	76.00	73.77	75.50	8,082
31 Jul 25	75.50000 -1.00	80.00	73.31	76.50	24,759
30 Jul 25	76.50000 -1.00	79.20	76.50	77.50	36,245
29 Jul 25	77.50000 +0.00	80.00	75.22	77.50	3,518
28 Jul 25	77.50000 +1.50	80.25	77.00	77.00	70,186
25 Jul 25	76.00000 -0.50	76.65	75.17	76.50	45,122
24 Jul 25	76.50000 -1.00	78.40	76.21	77.50	71,095
23 Jul 25	77.50000 +0.50	79.68	76.60	77.00	64,622
22 Jul 25	77.00000 +0.00	77.66	76.53	77.00	10,217
21 Jul 25	77.00000 -3.50	81.99	76.50	80.50	91,063
18 Jul 25	80.50000 +6.50	81.99	73.40	74.00	155,636
17 Jul 25	74.00000 -2.50	75.89	72.60	75.89	147,296
16 Jul 25	76.50000 +7.50	78.12	69.60	69.60	229,466
15 Jul 25	69.00000 +7.50	73.96	62.50	62.50	803,537
14 Jul 25	61.50000 +4.50	63.00	56.75	57.50	545,866
11 Jul 25	57.00000 -2.00	59.88	55.56	59.00	58,049
10 Jul 25	59.00000 -1.00	61.00	58.60	60.00	14,188
09 Jul 25	60.00000 +0.00	61.00	58.04	60.00	5,763
08 Jul 25	60.00000 +0.00	60.00	58.55	60.00	10,256
07 Jul 25	60.00000 +0.00	60.10	60.00	60.00	10,000
04 Jul 25	60.00000 +0.00	60.45	58.55	60.00	2,036
03 Jul 25	60.00000 +0.00	60.55	58.55	60.00	10,324
02 Jul 25	60.00000 -1.50	61.00	58.31	61.00	163,783
01 Jul 25	61.50000 +0.00	61.90	60.25	61.50	158,512
30 Jun 25	61.50000 +0.00	62.82	60.06	61.50	43,339
27 Jun 25	61.50000 +0.00	62.90	60.66	61.50	28,007
26 Jun 25	61.50000 -0.50	62.75	60.50	62.00	43,534
25 Jun 25	62.00000 +0.00	62.94	60.00	62.00	30,039
24 Jun 25	62.00000 +0.00	62.00	61.00	62.00	13,051
23 Jun 25	62.00000 +0.00	62.00	61.04	62.00	9,297
20 Jun 25	62.00000 +0.50	62.00	60.90	61.50	15,069
19 Jun 25	61.50000 +0.00	62.91	60.00	61.50	161,002
18 Jun 25	61.50000 +0.00	62.14	61.20	61.50	6,727
17 Jun 25	61.50000 +0.00	62.24	61.40	61.50	11,116
16 Jun 25	61.50000 +0.00	62.25	61.20	61.50	34,820
13 Jun 25	61.50000 -1.50	63.00	61.20	63.00	75,672
12 Jun 25	63.00000 +0.00	63.00	61.50	63.00	3,178
11 Jun 25	63.00000 +0.00	64.00	62.00	63.00	100,600
10 Jun 25	63.00000 +0.00	64.00	62.00	63.00	108,815
09 Jun 25	63.00000 +0.00	64.00	61.57	63.00	84,427
06 Jun 25	63.00000 +0.50	64.00	61.50	62.50	125,435
05 Jun 25	62.50000 +0.50	63.20	61.00	62.00	24,511
04 Jun 25	62.00000 +1.00	63.00	60.35	61.00	107,737
03 Jun 25	61.00000 +0.00	61.60	60.00	61.00	9,780
02 Jun 25	61.00000 +0.00	61.60	60.05	61.00	2,630
30 May 25	61.00000 +0.00	62.00	60.01	61.00	14,656
29 May 25	61.00000 +0.00	62.00	60.07	61.00	130,187
28 May 25	61.00000 +0.00	61.30	60.04	61.00	33,483
27 May 25	61.00000 -0.50	63.00	60.00	61.50	19,138
23 May 25	61.50000 +0.00	62.29	60.30	61.50	2,623
22 May 25	61.50000 -1.00	65.00	60.75	62.50	15,326
21 May 25	62.50000 +0.00	62.80	60.00	62.50	36,025
20 May 25	62.50000 +0.00	65.00	60.50	62.50	9,552
19 May 25	62.50000 +0.00	62.90	61.44	62.50	15,474
16 May 25	62.50000 +0.00	65.00	61.50	62.50	2,093,227
15 May 25	62.50000 +0.00	63.00	60.00	62.50	120,045
14 May 25	62.50000 +0.00	65.00	60.66	62.50	12,070
13 May 25	62.50000 +0.00	65.00	60.00	62.50	380,301
12 May 25	62.50000 +0.00	65.00	60.00	62.50	15,302
09 May 25	62.50000 -1.50	62.90	61.11	62.50	38,558
08 May 25	64.00000 -1.00	66.80	63.00	65.00	44,101
07 May 25	65.00000 +0.00	66.80	63.00	65.00	15,502
06 May 25	65.00000 -1.00	67.00	63.00	66.00	18,683
02 May 25	66.00000 -3.50	68.50	65.00	68.50	96,116
01 May 25	69.50000 +0.00	69.50	67.00	69.50	117,637
30 Apr 25	69.50000 +0.00	70.20	67.00	69.50	65,148
29 Apr 25	69.50000 -2.50	72.00	67.50	72.00	530,799
28 Apr 25	72.00000 +7.00	72.97	66.77	66.77	80,003
25 Apr 25	65.00000 +5.00	67.00	61.62	61.62	119,521
24 Apr 25	60.00000 +6.50	62.90	52.11	52.50	221,752
23 Apr 25	53.50000 +0.00	54.80	52.88	53.50	14,031
22 Apr 25	53.50000 +0.00	54.85	53.00	53.50	29,169
17 Apr 25	53.50000 +0.00	53.50	52.00	52.50	22,958
16 Apr 25	53.50000 +0.00	53.90	52.00	53.50	42,312
15 Apr 25	53.50000 +0.00	54.00	53.11	53.50	12,736
14 Apr 25	53.50000 +1.00	54.60	52.00	52.50	12,136
11 Apr 25	52.50000 +0.00	55.00	51.75	52.50	73,584
10 Apr 25	52.50000 +1.00	55.00	51.75	52.50	52,831
09 Apr 25	51.50000 +0.00	52.00	50.27	51.50	78,127
08 Apr 25	51.50000 -1.00	53.75	50.25	52.50	53,479
07 Apr 25	52.50000 +0.00	53.90	50.00	52.50	20,427
04 Apr 25	52.50000 -1.00	54.00	51.75	53.50	138,283
03 Apr 25	53.50000 -1.00	56.00	53.50	54.50	67,570
02 Apr 25	54.50000 +0.00	55.90	53.00	54.50	18,642
01 Apr 25	54.50000 +1.00	55.82	52.45	53.50	94,138
31 Mar 25	53.50000 -4.50	60.00	53.50	58.00	85,137
28 Mar 25	58.00000 -0.50	58.00	56.00	58.00	26,322
27 Mar 25	58.50000 +0.00	58.50	56.00	58.50	25,749
26 Mar 25	58.50000 -0.50	58.50	57.20	58.50	7,789
25 Mar 25	59.00000 +0.50	59.75	57.00	58.50	110,307
24 Mar 25	58.50000 +0.00	60.00	58.26	58.50	25,162
21 Mar 25	58.50000 +0.00	60.90	58.15	58.50	49,778
20 Mar 25	58.50000 +0.00	60.25	57.80	58.50	37,669
19 Mar 25	58.50000 +0.00	60.75	56.50	58.50	183,843
18 Mar 25	58.50000 +1.00	61.00	57.85	57.85	58,461
17 Mar 25	57.50000 +2.00	59.95	55.20	55.50	542,651
14 Mar 25	55.50000 +0.00	58.00	55.00	55.50	106,424
13 Mar 25	55.50000 +3.50	59.00	52.00	54.00	179,449
12 Mar 25	52.00000 +0.00	53.96	51.00	52.00	91,034
11 Mar 25	52.00000 -5.50	57.00	51.00	57.00	82,547
10 Mar 25	57.50000 -1.50	60.00	57.00	59.00	136,694
07 Mar 25	59.00000 +0.00	60.00	58.00	59.00	10,223
06 Mar 25	59.00000 +0.00	60.00	58.00	59.00	19,117
05 Mar 25	59.00000 -1.00	60.00	58.00	60.00	769
04 Mar 25	60.00000 +0.00	60.00	58.08	60.00	24,378
03 Mar 25	60.00000 +0.50	60.00	58.40	60.00	25,236
28 Feb 25	59.50000 +0.00	60.00	58.55	59.50	13,135
27 Feb 25	59.50000 +0.00	60.40	57.00	59.50	123,748
26 Feb 25	59.50000 +0.00	60.00	58.00	59.50	15,649
25 Feb 25	59.50000 +0.00	62.00	57.22	59.50	55,321
24 Feb 25	59.50000 +0.00	62.00	59.10	59.50	146,215
21 Feb 25	59.50000 +0.00	60.90	58.55	59.50	13,792
20 Feb 25	59.50000 +0.00	62.00	58.86	59.50	296,419
19 Feb 25	59.50000 +1.00	62.00	57.00	59.00	15,737
18 Feb 25	58.50000 +0.00	59.30	57.50	58.50	59,208
17 Feb 25	58.50000 +0.00	61.00	56.67	58.50	51,289
14 Feb 25	58.50000 +0.00	59.00	56.60	58.50	10,637
13 Feb 25	58.50000 +0.50	59.40	56.88	58.00	34,124
12 Feb 25	58.00000 -4.00	62.00	57.55	62.00	47,585
11 Feb 25	62.00000 -1.00	62.90	61.10	62.90	29,834
10 Feb 25	63.00000 +0.00	63.00	62.33	63.00	7,572
07 Feb 25	63.00000 +0.00	64.00	62.00	63.00	30,645
06 Feb 25	63.00000 +0.00	63.30	62.00	63.00	34,542
05 Feb 25	63.00000 +0.00	63.67	62.10	63.00	14,331
04 Feb 25	63.00000 -1.50	64.00	62.10	64.00	72,865
03 Feb 25	64.50000 +0.00	64.84	63.00	64.50	35,282
31 Jan 25	64.50000 +0.50	64.84	63.55	64.00	21,111
30 Jan 25	64.00000 -0.50	64.70	63.00	64.50	61,545
29 Jan 25	64.50000 +0.00	65.20	63.56	64.50	101,076
28 Jan 25	64.50000 +0.00	65.35	63.55	64.50	37,885
27 Jan 25	64.50000 +0.00	66.00	64.50	64.50	21,329
24 Jan 25	64.50000 +0.00	67.00	63.88	64.50	10,225
23 Jan 25	64.50000 +2.00	66.00	63.00	63.00	28,975
22 Jan 25	62.50000 +0.00	63.00	62.42	62.50	30,900
21 Jan 25	62.50000 +0.00	63.00	62.35	62.50	3,641
20 Jan 25	62.50000 +0.00	62.50	62.11	62.50	166,635
17 Jan 25	62.50000 -0.50	63.00	62.00	63.00	185,360
16 Jan 25	63.00000 +0.00	63.00	62.00	63.00	37,346
15 Jan 25	63.00000 -0.50	63.00	61.00	63.00	14,841
14 Jan 25	63.50000 -0.50	64.50	62.06	63.50	45,583
13 Jan 25	64.00000 -2.50	66.40	62.55	66.40	63,670
10 Jan 25	66.50000 -2.00	67.06	65.00	67.06	60,248
09 Jan 25	68.50000 -3.00	75.00	66.00	71.50	47,743
08 Jan 25	71.50000 +0.00	72.00	68.88	71.50	2,270
07 Jan 25	71.50000 +0.00	72.00	68.88	71.50	37,169
06 Jan 25	71.50000 +0.50	73.75	70.41	71.00	48,506
03 Jan 25	71.00000 +0.00	74.40	68.00	71.00	49,181
02 Jan 25	71.00000 +0.00	75.00	70.34	71.00	38,689
31 Dec 24	71.00000 +0.00	71.00	67.00	71.00	432
30 Dec 24	71.00000 +0.00	75.00	70.15	71.00	7,961
27 Dec 24	71.00000 +0.00	75.00	69.66	71.00	27,098
24 Dec 24	71.00000 +0.00	75.00	69.60	71.00	17,964
23 Dec 24	71.00000 +0.00	74.40	69.41	71.00	3,437
20 Dec 24	71.00000 +0.00	74.00	69.11	71.00	22,807
19 Dec 24	71.00000 +0.00	73.90	68.76	71.00	17,216
18 Dec 24	71.00000 +1.00	73.68	67.00	70.00	39,359
17 Dec 24	70.00000 +1.50	71.90	67.42	70.00	38,553
16 Dec 24	68.50000 -0.50	69.00	68.00	69.00	34,307
13 Dec 24	69.00000 -1.50	70.50	68.08	70.50	184,678
12 Dec 24	70.50000 +0.00	70.70	68.10	70.50	203,842
11 Dec 24	70.50000 +0.00	73.00	68.85	70.50	28,288
10 Dec 24	70.50000 +0.00	72.00	68.75	70.50	33,093
09 Dec 24	70.50000 +0.00	71.30	68.00	70.50	54,304
06 Dec 24	70.50000 +0.00	71.50	68.00	70.50	13,971
05 Dec 24	70.50000 -2.50	70.50	70.00	70.50	10,979
04 Dec 24	73.00000 +0.00	73.00	70.25	73.00	6,229
03 Dec 24	73.00000 +0.00	73.00	70.55	73.00	38,993
02 Dec 24	73.00000 +1.00	76.00	70.00	72.00	488,228
29 Nov 24	72.00000 +0.50	74.86	70.56	71.50	143,612
28 Nov 24	71.50000 +6.00	74.10	69.50	70.50	114,074
27 Nov 24	65.50000 +0.00	66.40	64.15	65.50	7,972
26 Nov 24	65.50000 +1.50	67.75	64.05	66.00	40,870
25 Nov 24	64.00000 -2.00	65.11	63.85	65.11	18,284
22 Nov 24	66.00000 +0.00	66.00	63.77	66.00	16,843
21 Nov 24	66.00000 +0.00	66.00	63.77	66.00	71,091
20 Nov 24	66.00000 +0.50	66.00	63.75	65.50	35,330
19 Nov 24	65.50000 +0.50	66.75	62.00	65.00	137,660
18 Nov 24	65.00000 -3.00	68.00	60.00	68.00	61,562
15 Nov 24	68.00000 -1.00	68.80	65.51	68.80	46,588
14 Nov 24	69.00000 -1.50	70.05	68.00	70.00	64,838
13 Nov 24	70.50000 -1.00	70.50	68.10	70.50	42,689
12 Nov 24	71.50000 +0.00	72.00	68.00	71.50	57,738
11 Nov 24	71.50000 -1.00	72.40	68.00	72.40	41,480
08 Nov 24	72.50000 -1.00	73.00	70.00	73.00	92,467
07 Nov 24	73.50000 -1.00	74.90	72.00	74.50	62,905
06 Nov 24	74.50000 +0.00	75.97	74.15	74.50	39,589
05 Nov 24	74.50000 +0.00	75.13	73.82	74.50	22,669
04 Nov 24	74.50000 +0.50	75.92	72.48	74.00	42,784
01 Nov 24	74.00000 +0.00	74.75	72.48	74.00	11,803
31 Oct 24	74.00000 +0.00	74.00	72.00	74.00	34,833
30 Oct 24	74.00000 +7.00	75.00	66.47	67.00	161,590
29 Oct 24	67.00000 +1.00	67.90	66.20	66.20	24,315
28 Oct 24	66.00000 +0.00	67.00	65.00	66.00	29,899
25 Oct 24	66.00000 +3.00	67.00	62.65	63.50	60,225
24 Oct 24	63.00000 -3.00	66.00	63.00	66.00	153,949
23 Oct 24	66.00000 -1.50	67.21	65.00	67.21	95,004
22 Oct 24	67.50000 -6.00	72.00	66.00	72.00	221,551
21 Oct 24	73.50000 -2.50	76.00	72.50	76.00	80,145
18 Oct 24	76.00000 +0.00	78.00	74.25	76.00	400,114
17 Oct 24	76.00000 +2.00	77.50	74.76	76.00	36,166
16 Oct 24	74.00000 -2.50	77.50	74.00	76.50	87,615
15 Oct 24	76.50000 +4.00	76.50	72.55	72.55	55,993
14 Oct 24	72.50000 +1.50	74.90	70.00	71.00	17,742
11 Oct 24	71.00000 +0.00	72.00	70.30	71.00	63,168
10 Oct 24	71.00000 +1.00	71.20	69.65	70.50	54,359
09 Oct 24	70.00000 +2.50	70.00	67.32	67.50	76,140
08 Oct 24	67.50000 +0.00	68.00	67.12	67.50	46,300
07 Oct 24	67.50000 -3.50	72.00	67.25	71.00	124,821
04 Oct 24	71.00000 -3.00	74.80	69.60	74.00	167,486
03 Oct 24	74.00000 -1.00	75.50	72.60	75.00	71,111
02 Oct 24	75.00000 -1.00	76.00	72.45	76.00	389,229
01 Oct 24	76.00000 -21.00	83.40	70.00	74.50	569,133
30 Sep 24	97.00000 -1.00	99.00	94.35	97.50	83,559
27 Sep 24	98.00000 -5.00	106.00	97.10	103.00	69,435
26 Sep 24	103.00000 -4.00	108.00	101.00	107.00	36,498
25 Sep 24	107.00000 +0.00	107.75	104.50	107.00	22,145
24 Sep 24	107.00000 +0.00	107.95	104.00	107.00	48,075
23 Sep 24	107.00000 +0.00	108.50	107.00	107.00	41,248
20 Sep 24	107.00000 +0.50	108.50	104.00	106.50	84,887
19 Sep 24	106.50000 +0.00	109.27	105.00	106.50	617,061
18 Sep 24	106.50000 -3.50	109.30	106.50	109.30	41,621
17 Sep 24	110.00000 -1.00	110.04	108.00	110.04	86,720
16 Sep 24	111.00000 +0.00	111.00	108.50	111.00	14,127
13 Sep 24	111.00000 +0.00	111.00	109.25	111.00	6,831
12 Sep 24	111.00000 +0.00	111.00	108.55	111.00	32,939
11 Sep 24	111.00000 -4.00	115.93	108.55	115.00	69,044
10 Sep 24	115.00000 -2.50	117.00	113.50	117.00	35,830
09 Sep 24	117.50000 +0.00	117.63	115.50	117.50	36,254
06 Sep 24	117.50000 +0.50	119.75	116.75	118.00	19,907
05 Sep 24	117.00000 +5.00	120.70	111.65	112.00	90,371
04 Sep 24	112.00000 -2.50	114.00	109.28	112.50	60,197
03 Sep 24	114.50000 +1.50	115.70	113.91	114.50	34,616
02 Sep 24	113.00000 +2.50	115.00	112.50	112.50	60,601
30 Aug 24	110.50000 +3.00	115.00	105.00	107.50	64,348
29 Aug 24	107.50000 +0.00	109.70	107.50	107.50	44,205
28 Aug 24	107.50000 +0.00	109.70	106.71	107.50	123,841
27 Aug 24	107.50000 +0.00	109.00	105.96	107.50	28,878
23 Aug 24	107.50000 +0.00	108.50	105.88	107.50	20,422
22 Aug 24	107.50000 +1.00	107.50	105.00	106.50	788,015
21 Aug 24	106.50000 +3.00	108.00	103.00	103.50	362,975
20 Aug 24	103.50000 +2.50	104.00	101.64	101.64	45,315
19 Aug 24	101.00000 +4.00	101.00	95.80	96.00	71,932
16 Aug 24	97.00000 +3.50	98.00	93.00	93.50	95,326
15 Aug 24	93.50000 -9.50	103.80	88.00	103.50	509,122
14 Aug 24	103.00000 +0.00	103.00	101.88	103.00	45,515
13 Aug 24	103.00000 +0.50	103.00	100.16	102.50	8,670
12 Aug 24	102.50000 +2.00	102.50	100.00	100.50	50,299
09 Aug 24	100.50000 +0.00	100.94	100.00	100.50	28,773
08 Aug 24	100.50000 -2.00	101.95	100.00	101.95	28,185
07 Aug 24	102.50000 +0.00	102.50	100.50	102.50	24,980
06 Aug 24	102.50000 +0.00	105.00	101.75	102.50	13,534
05 Aug 24	102.50000 -4.00	104.75	101.50	104.75	12,979
02 Aug 24	106.50000 -1.00	107.45	105.75	106.50	31,284
01 Aug 24	107.50000 +6.00	108.80	102.20	102.20	91,672
31 Jul 24	101.50000 +0.00	102.00	101.00	101.50	116,199
30 Jul 24	101.50000 -3.00	103.55	101.18	103.55	6,912
29 Jul 24	104.50000 -1.50	106.40	102.21	106.40	71,665
26 Jul 24	106.00000 -1.50	110.00	105.30	107.50	40,482
25 Jul 24	107.50000 -1.00	110.00	105.39	108.50	74,551
24 Jul 24	108.50000 -2.00	114.00	108.50	110.50	68,426
23 Jul 24	110.50000 +1.00	113.00	108.00	109.50	108,805
22 Jul 24	109.50000 -4.50	114.30	108.11	112.50	35,510
19 Jul 24	114.00000 -2.00	117.00	112.09	116.00	77,176
18 Jul 24	116.00000 -0.50	117.00	115.00	116.50	53,598
17 Jul 24	116.50000 -7.50	122.25	116.05	122.25	86,153
16 Jul 24	124.00000 -1.00	126.00	122.25	125.00	50,724
15 Jul 24	125.00000 -2.00	133.70	122.00	132.50	84,312
12 Jul 24	127.00000 +0.00	128.00	126.00	127.00	27,480
11 Jul 24	127.00000 +0.00	127.20	126.02	127.00	29,655
10 Jul 24	127.00000 +0.00	127.27	126.00	127.00	26,053
09 Jul 24	127.00000 +0.00	127.43	126.37	127.00	14,511
08 Jul 24	127.00000 +0.00	128.00	126.00	127.00	64,226
05 Jul 24	127.00000 +0.00	127.99	126.64	127.00	27,821
04 Jul 24	127.00000 -1.00	128.58	126.64	128.00	7,657
03 Jul 24	128.00000 -1.00	128.70	127.10	128.00	55,678
02 Jul 24	129.00000 +1.00	130.05	126.36	128.00	59,116
01 Jul 24	128.00000 +3.00	133.00	126.00	126.00	192,694
28 Jun 24	125.00000 -0.50	125.00	123.00	125.00	58,884
27 Jun 24	125.50000 -1.00	126.00	125.00	126.00	13,392
26 Jun 24	126.50000 -1.00	126.75	125.00	126.75	29,089
25 Jun 24	127.50000 +0.00	127.50	126.15	127.50	19,454
24 Jun 24	127.50000 -0.50	128.00	126.00	128.00	19,319
21 Jun 24	128.00000 -2.00	128.00	126.00	128.00	16,304
20 Jun 24	130.00000 +0.00	130.00	128.00	130.00	2,061
19 Jun 24	130.00000 +0.00	130.00	128.00	130.00	7,616
18 Jun 24	130.00000 +0.00	130.00	128.00	130.00	139,608
17 Jun 24	130.00000 +0.00	130.00	128.00	130.00	20,015
14 Jun 24	130.00000 +0.00	132.00	128.00	130.00	10,642
13 Jun 24	130.00000 +0.00	130.00	128.00	130.00	36,341
12 Jun 24	130.00000 -1.00	132.00	127.00	130.50	9,055
11 Jun 24	131.00000 -0.50	131.49	128.00	131.49	15,611
10 Jun 24	131.50000 +0.00	132.49	128.00	131.50	63,964
07 Jun 24	131.50000 +0.00	135.00	129.10	131.50	35,719
06 Jun 24	131.50000 +1.50	133.46	130.50	131.50	74,331
05 Jun 24	130.00000 +2.00	135.00	129.50	129.50	85,733
04 Jun 24	128.00000 +0.00	130.00	128.00	128.00	9,748
03 Jun 24	128.00000 +3.00	130.00	126.38	126.38	66,375
31 May 24	125.00000 +2.50	125.97	123.00	123.00	152,802
30 May 24	122.50000 -5.75	129.00	121.82	127.50	98,072
29 May 24	128.25000 +5.00	131.00	126.04	126.04	17,899
28 May 24	123.25000 +5.25	125.00	118.00	118.00	122,447
24 May 24	118.00000 +0.00	119.96	116.00	118.00	9,646
23 May 24	118.00000 +2.00	118.00	112.25	114.50	101,995
22 May 24	116.00000 +0.00	116.50	115.00	116.00	51,398
21 May 24	116.00000 -2.00	117.00	115.02	117.00	25,457
20 May 24	118.00000 +0.00	118.00	116.50	118.00	2,573
17 May 24	118.00000 +0.00	118.20	115.00	118.00	17,261
16 May 24	118.00000 +0.00	118.50	116.78	118.00	5,282
15 May 24	118.00000 +0.00	118.50	116.72	118.00	14,377
14 May 24	118.00000 +0.00	118.60	116.00	118.00	88,184
13 May 24	118.00000 +0.00	119.00	116.00	118.00	17,668
10 May 24	118.00000 +0.00	118.94	116.50	118.00	13,552
09 May 24	118.00000 -2.00	119.00	116.57	119.00	22,142
08 May 24	120.00000 +7.50	122.00	118.65	118.65	115,803
07 May 24	112.50000 +0.00	115.00	110.00	112.50	32,413
03 May 24	112.50000 +0.00	114.13	110.00	112.50	25,212
02 May 24	112.50000 +0.75	114.50	110.00	112.50	19,070
01 May 24	111.75000 +1.25	112.00	109.00	110.50	20,176
30 Apr 24	110.50000 +0.50	112.00	109.04	110.00	86,866
29 Apr 24	110.00000 +2.50	111.80	105.00	107.50	67,946
26 Apr 24	107.50000 +5.00	109.60	102.82	102.82	82,748
25 Apr 24	102.50000 +8.50	104.70	98.40	98.40	144,271
24 Apr 24	94.00000 +0.00	96.00	93.03	94.00	25,195
23 Apr 24	94.00000 +0.00	94.09	93.00	94.00	32,008
22 Apr 24	94.00000 +0.00	94.18	93.00	94.00	25,841
19 Apr 24	94.00000 +0.00	94.25	93.00	93.50	27,984
18 Apr 24	94.00000 +0.00	95.00	93.00	94.00	13,227
17 Apr 24	94.00000 -4.00	97.75	93.55	97.75	32,667
16 Apr 24	98.00000 +0.00	99.25	96.00	98.00	42,971
15 Apr 24	98.00000 +3.00	98.00	93.50	95.00	54,995
12 Apr 24	95.00000 +1.50	97.00	92.00	93.50	117,712
11 Apr 24	93.50000 +0.00	93.80	92.00	93.50	5,046
10 Apr 24	93.50000 -1.00	95.90	92.10	94.50	45,459
09 Apr 24	94.50000 +7.50	96.00	88.60	88.60	99,917
08 Apr 24	87.00000 +2.00	88.90	84.50	85.00	66,137
05 Apr 24	85.00000 +0.00	86.00	82.86	85.00	109,483
04 Apr 24	85.00000 +0.00	85.40	82.00	85.00	3,054,987
03 Apr 24	85.00000 +0.00	85.10	82.67	85.00	2,345,423
02 Apr 24	85.00000 -0.50	87.50	83.50	85.50	246,393
28 Mar 24	85.50000 +1.50	85.88	83.15	84.00	186,890
27 Mar 24	84.00000 -0.50	84.50	83.04	84.50	54,177
26 Mar 24	84.50000 -2.30	87.00	83.00	86.00	42,859
25 Mar 24	86.80000 -1.20	90.00	83.50	88.00	80,900
22 Mar 24	88.00000 +0.00	88.64	86.75	88.00	28,315
21 Mar 24	88.00000 +2.50	90.00	87.15	88.00	603,715
20 Mar 24	85.50000 +0.50	86.00	84.47	85.00	140,531
19 Mar 24	85.00000 +0.00	86.52	83.20	85.00	96,668
18 Mar 24	85.00000 -1.50	87.00	83.00	86.50	94,178
15 Mar 24	86.50000 -4.00	90.00	85.00	89.00	39,263
14 Mar 24	90.50000 +0.00	91.00	88.00	90.50	40,589
13 Mar 24	90.50000 -1.50	94.00	88.00	92.00	66,687
12 Mar 24	92.00000 -0.50	92.00	90.00	92.00	23,346
11 Mar 24	92.50000 +0.00	92.50	91.00	92.50	27,984
08 Mar 24	92.50000 -0.50	92.50	92.00	92.50	10,779
07 Mar 24	93.00000 +0.00	93.00	92.02	93.00	2,403
06 Mar 24	93.00000 +0.00	94.00	92.02	93.00	48,177
05 Mar 24	93.00000 +0.00	93.00	92.02	93.00	4,746
04 Mar 24	93.00000 +0.00	94.00	92.02	93.00	13,879
01 Mar 24	93.00000 +0.50	94.00	92.10	92.50	146,665
29 Feb 24	92.50000 +0.00	92.69	92.25	92.50	4,173
28 Feb 24	92.50000 -0.50	92.88	92.05	92.88	70,811
27 Feb 24	93.00000 -0.20	93.23	92.40	92.70	94,982
26 Feb 24	93.20000 -0.50	94.00	92.50	93.70	22,680
23 Feb 24	93.70000 +0.00	94.25	92.50	93.70	50,278
22 Feb 24	93.70000 -3.30	96.02	92.40	96.02	36,013
21 Feb 24	97.00000 -2.50	100.00	97.00	99.50	39,981
20 Feb 24	99.50000 -1.50	101.00	97.00	101.00	22,847
19 Feb 24	101.00000 -1.00	103.00	100.00	102.00	9,956
16 Feb 24	102.00000 -1.00	102.49	101.00	102.49	87,540
15 Feb 24	103.00000 +0.50	103.00	101.03	102.50	14,091
14 Feb 24	102.50000 -6.00	107.20	101.00	107.20	138,312
13 Feb 24	108.50000 +0.00	108.50	106.00	108.50	16,811
12 Feb 24	108.50000 +0.00	108.50	106.00	108.50	5,170
09 Feb 24	108.50000 +0.00	108.50	105.00	108.50	92,417
08 Feb 24	108.50000 +0.00	108.50	106.80	108.50	629,213
07 Feb 24	108.50000 +0.00	108.50	105.00	108.50	12,138
06 Feb 24	108.50000 +0.00	111.00	106.00	108.50	45,001
05 Feb 24	108.50000 +0.00	108.50	106.00	108.50	13,738
02 Feb 24	108.50000 +0.00	110.00	106.11	108.50	9,214
01 Feb 24	108.50000 +0.50	109.10	106.11	108.50	3,538
31 Jan 24	108.00000 +0.00	110.00	106.00	108.50	143,309
30 Jan 24	108.00000 +0.00	108.00	106.00	108.00	905
29 Jan 24	108.00000 +0.00	108.00	105.30	108.00	19,804
26 Jan 24	108.00000 -2.00	108.00	105.06	108.00	13,147
25 Jan 24	110.00000 +0.00	110.00	108.00	110.00	9,571
24 Jan 24	110.00000 +0.00	110.00	108.00	110.00	5,184
23 Jan 24	110.00000 +0.00	110.00	108.25	110.00	18,771
22 Jan 24	110.00000 +0.00	110.00	108.25	110.00	3,708
19 Jan 24	110.00000 +0.00	110.00	108.20	110.00	116,724
18 Jan 24	110.00000 +0.00	110.00	108.25	110.00	331,066
17 Jan 24	110.00000 +0.00	110.20	109.00	110.00	20,398
16 Jan 24	110.00000 +0.00	110.00	109.00	110.00	1,541
15 Jan 24	110.00000 +1.00	110.40	108.00	109.00	272,930
12 Jan 24	109.00000 +0.00	109.00	108.00	109.00	15,249
11 Jan 24	109.00000 +0.00	110.00	108.00	109.00	1,453,862
10 Jan 24	109.00000 +0.00	109.76	108.25	109.00	105,620
09 Jan 24	109.00000 -2.00	113.50	108.00	111.00	26,211
08 Jan 24	111.00000 +0.50	114.00	109.25	110.50	17,301
05 Jan 24	110.50000 +0.00	112.71	107.70	110.50	647,964
04 Jan 24	110.50000 +2.00	112.71	107.55	108.50	756,110
03 Jan 24	108.50000 +0.00	108.50	107.00	108.50	18,963
02 Jan 24	108.50000 +0.00	110.00	107.30	108.50	18,432
29 Dec 23	108.50000 +0.00	108.70	107.34	108.50	10,621
28 Dec 23	108.50000 +0.00	108.90	108.50	108.50	681
27 Dec 23	108.50000 -2.00	108.50	105.75	108.50	8,283
21 Dec 23	110.50000 +1.00	112.00	108.40	109.50	10,988
20 Dec 23	109.50000 +0.00	109.87	106.25	109.50	6,159
19 Dec 23	109.50000 +0.00	109.90	106.51	109.50	26,358
18 Dec 23	109.50000 +0.00	109.50	106.03	109.50	1,468
15 Dec 23	109.50000 -1.00	109.50	107.31	109.50	9,682
14 Dec 23	110.50000 +0.00	110.90	107.75	110.50	25,258
13 Dec 23	110.50000 +0.00	110.50	107.50	110.50	43,845
12 Dec 23	110.50000 +0.00	113.50	108.11	110.50	36,305
11 Dec 23	110.50000 +2.00	113.07	108.75	108.75	32,128
08 Dec 23	108.50000 +1.00	110.11	108.50	108.50	35,291
07 Dec 23	107.50000 -1.00	109.33	107.50	108.50	24,551
06 Dec 23	108.50000 +0.00	109.70	108.50	108.50	26,842
05 Dec 23	108.50000 +0.00	110.00	108.00	108.50	55,360
04 Dec 23	108.50000 +2.00	109.57	105.36	106.50	64,347
01 Dec 23	106.50000 +3.50	107.94	105.36	106.50	9,162
30 Nov 23	103.00000 +0.00	105.90	101.29	103.00	46,746
29 Nov 23	103.00000 -7.00	106.00	101.00	106.00	32,755
28 Nov 23	110.00000 +0.00	110.00	101.31	110.00	212,245
27 Nov 23	110.00000 +2.50	111.66	105.00	110.00	36,037
24 Nov 23	107.50000 +0.00	108.49	105.00	107.50	54,829
23 Nov 23	107.50000 -5.00	110.50	106.26	110.50	30,949
22 Nov 23	112.50000 +0.00	113.00	110.00	112.50	55,035
21 Nov 23	112.50000 +0.00	113.47	110.30	112.50	191,920
20 Nov 23	112.50000 +2.50	117.49	111.00	111.00	52,824
17 Nov 23	110.00000 +0.50	111.79	108.00	109.50	33,112
16 Nov 23	109.50000 +0.00	111.00	107.30	109.50	801,976
15 Nov 23	109.50000 +0.00	110.80	107.30	109.50	316,063
14 Nov 23	109.50000 +0.00	110.00	108.75	109.50	417,589
13 Nov 23	109.50000 +0.00	110.96	107.00	109.50	735,721
10 Nov 23	109.50000 +0.00	111.40	108.55	109.50	402,080
09 Nov 23	109.50000 +0.00	110.00	107.30	109.50	130,581
08 Nov 23	109.50000 +1.00	109.50	106.22	108.50	24,727
07 Nov 23	108.50000 +0.00	111.50	105.00	108.50	76,864
06 Nov 23	108.50000 +1.00	108.50	105.15	107.50	21,226
03 Nov 23	107.50000 +1.50	107.50	102.55	106.00	24,200
02 Nov 23	106.00000 +0.00	106.00	102.55	106.00	6,256
01 Nov 23	106.00000 +0.00	106.00	102.55	106.00	22,376
31 Oct 23	106.00000 -2.50	107.55	105.00	107.55	7,231
30 Oct 23	108.50000 +0.00	108.75	105.00	108.50	21,025
27 Oct 23	108.50000 -0.50	108.89	106.00	108.89	5,186
26 Oct 23	109.00000 -1.00	109.00	106.00	109.00	11,451
25 Oct 23	110.00000 -2.00	110.60	106.22	110.60	28,262
24 Oct 23	112.00000 +6.00	112.00	109.80	109.80	75,540
23 Oct 23	106.00000 +0.00	106.00	105.13	106.00	8,528
20 Oct 23	106.00000 +0.00	106.16	105.11	106.00	16,816
19 Oct 23	106.00000 +0.00	106.40	105.24	106.00	10,431
18 Oct 23	106.00000 -5.50	110.69	105.00	110.69	40,465
17 Oct 23	111.50000 +0.00	111.50	110.00	111.50	4,765
16 Oct 23	111.50000 +0.00	111.50	110.18	111.50	2,962
13 Oct 23	111.50000 +0.00	112.25	110.00	111.50	13,872
12 Oct 23	111.50000 +1.50	111.50	110.00	111.50	27,538
11 Oct 23	110.00000 -1.50	111.69	110.00	111.50	7,255
10 Oct 23	111.50000 +0.00	111.72	110.10	111.50	34,410
09 Oct 23	111.50000 +0.00	111.72	110.28	111.50	191,203
06 Oct 23	111.50000 +0.00	112.50	110.16	111.50	32,280
05 Oct 23	111.50000 +0.00	112.00	110.15	111.50	20,770
04 Oct 23	111.50000 -2.00	112.70	111.50	112.70	14,180
03 Oct 23	113.50000 +0.00	114.00	112.15	113.50	13,742
02 Oct 23	113.50000 +0.00	113.50	112.14	113.50	7,106
29 Sep 23	113.50000 +0.50	113.50	111.31	113.00	12,184
28 Sep 23	113.00000 +0.00	113.10	111.24	113.00	19,924
27 Sep 23	113.00000 +0.00	113.12	108.00	113.00	6,469
26 Sep 23	113.00000 +0.00	115.00	111.10	113.00	43,379
25 Sep 23	113.00000 +0.00	113.23	111.00	113.00	236,990
22 Sep 23	113.00000 +0.00	113.22	111.00	113.00	135,418
21 Sep 23	113.00000 +0.00	113.50	111.00	113.00	34,240
20 Sep 23	113.00000 +0.00	113.75	111.62	113.00	12,289
19 Sep 23	113.00000 +0.00	114.00	111.50	113.00	7,212
18 Sep 23	113.00000 -7.00	117.00	112.00	117.00	56,930
15 Sep 23	120.00000 +8.00	124.00	112.00	119.50	152,709
14 Sep 23	112.00000 +0.00	119.64	110.00	112.00	59,573
13 Sep 23	112.00000 +1.00	113.28	109.25	111.00	11,506
12 Sep 23	111.00000 +2.00	113.28	108.50	109.00	16,129
11 Sep 23	109.00000 +0.00	110.00	108.50	109.00	11,495
08 Sep 23	109.00000 +0.00	109.76	108.00	109.00	3,795
07 Sep 23	109.00000 +0.00	110.00	108.00	109.00	77,327
06 Sep 23	109.00000 +0.00	110.00	108.18	109.00	15,485
05 Sep 23	109.00000 +1.00	109.45	108.00	109.00	30,267
04 Sep 23	108.00000 +0.00	110.00	108.00	109.00	29,546
01 Sep 23	108.00000 +0.00	109.50	108.00	109.00	51,513
31 Aug 23	108.00000 -1.00	108.13	108.00	108.13	151,581
30 Aug 23	109.00000 +0.00	109.00	108.00	109.00	1,358
29 Aug 23	109.00000 +0.00	109.75	108.00	109.00	6,277
25 Aug 23	109.00000 +0.00	109.00	108.00	109.00	1,875
24 Aug 23	109.00000 +0.00	109.00	108.00	109.00	60,014
23 Aug 23	109.00000 +0.50	109.72	108.00	109.72	30,912
22 Aug 23	108.50000 -1.50	109.75	108.25	109.75	4,741
21 Aug 23	110.00000 +0.00	110.00	108.00	110.00	24,460
18 Aug 23	110.00000 +2.00	110.00	108.00	110.00	50,472
17 Aug 23	108.00000 -2.00	111.00	108.00	110.00	11,153
16 Aug 23	110.00000 +0.00	110.00	108.00	110.00	23,690
15 Aug 23	110.00000 +0.00	110.00	108.00	110.00	14,767
14 Aug 23	110.00000 +0.00	110.00	108.00	110.00	19,449
11 Aug 23	110.00000 +0.00	110.00	108.00	110.00	42,276
10 Aug 23	110.00000 +0.00	110.00	108.00	110.00	4,465
09 Aug 23	110.00000 +0.00	112.00	108.00	110.00	27,849
08 Aug 23	110.00000 +0.00	110.75	108.01	110.00	6,468
07 Aug 23	110.00000 +0.00	110.72	108.00	110.00	33,362
04 Aug 23	110.00000 +0.00	111.00	108.00	110.00	32,093
03 Aug 23	110.00000 +0.00	110.00	108.00	110.00	25,906
02 Aug 23	110.00000 -0.50	110.11	108.00	110.11	72,890
01 Aug 23	110.50000 +0.00	110.70	108.00	110.50	90,476
31 Jul 23	110.50000 +0.00	110.80	108.00	110.50	27,818
28 Jul 23	110.50000 +0.00	111.20	108.00	110.50	11,907
27 Jul 23	110.50000 +0.00	111.75	108.00	110.50	13,111
26 Jul 23	110.50000 -0.50	111.75	108.00	111.00	6,038
25 Jul 23	111.00000 +0.00	111.80	108.00	111.00	5,099
24 Jul 23	111.00000 -0.50	112.00	108.00	111.50	61,849
21 Jul 23	111.50000 +0.00	111.50	108.00	111.50	25,467
20 Jul 23	111.50000 -1.00	113.95	108.00	111.50	16,652
19 Jul 23	112.50000 +4.00	114.00	109.00	109.00	79,044
18 Jul 23	108.50000 +1.00	109.90	106.60	107.50	72,934
17 Jul 23	107.50000 +0.00	110.00	105.60	107.00	1,413,774
14 Jul 23	107.50000 +1.50	109.00	102.00	106.00	214,600
13 Jul 23	106.00000 +3.70	107.40	100.00	102.30	32,794
12 Jul 23	102.30000 +0.00	104.00	99.80	102.00	38,815
11 Jul 23	102.30000 -1.20	103.44	99.80	103.44	14,606
10 Jul 23	103.50000 +5.50	106.90	101.24	101.24	127,510
07 Jul 23	98.00000 +0.00	98.60	96.65	98.00	31,931
06 Jul 23	98.00000 +0.00	98.72	98.00	98.00	27,690
05 Jul 23	98.00000 -4.50	102.00	96.10	102.00	167,628
04 Jul 23	102.50000 +0.00	102.98	100.00	102.50	2,521
03 Jul 23	102.50000 +0.00	103.00	100.00	102.50	15,899
30 Jun 23	102.50000 +0.00	103.90	100.00	102.50	15,028
29 Jun 23	102.50000 -1.00	105.00	100.00	103.50	19,782
28 Jun 23	103.50000 -2.50	104.00	102.00	104.00	20,945
27 Jun 23	106.00000 -1.00	110.00	104.00	107.00	31,609
26 Jun 23	107.00000 -1.50	109.40	104.00	108.50	47,734
23 Jun 23	108.50000 +0.00	111.30	105.07	108.50	2,417
22 Jun 23	108.50000 -4.00	114.00	108.00	112.50	44,923
21 Jun 23	112.50000 +2.00	114.00	111.60	111.60	33,592
20 Jun 23	110.50000 +5.00	110.50	104.53	105.50	42,270
19 Jun 23	105.50000 +0.00	107.89	104.30	105.50	10,164
16 Jun 23	105.50000 +2.00	107.89	102.27	104.00	32,371
15 Jun 23	103.50000 +1.00	104.00	102.27	102.50	37,728
14 Jun 23	102.50000 +1.00	104.00	98.00	101.50	70,075
13 Jun 23	101.50000 -1.50	102.70	98.00	102.70	19,262
12 Jun 23	103.00000 +0.50	104.00	98.00	103.00	52,312
09 Jun 23	102.50000 -1.50	104.00	97.50	104.00	84,105
08 Jun 23	104.00000 +0.00	104.90	101.00	104.00	21,218
07 Jun 23	104.00000 +0.00	105.04	102.20	104.00	14,949
06 Jun 23	104.00000 -0.50	105.62	102.55	104.50	17,027
05 Jun 23	104.50000 -5.00	110.50	102.00	109.50	81,872
02 Jun 23	109.50000 -3.00	110.50	108.00	110.50	22,133
01 Jun 23	112.50000 +0.00	112.50	110.00	112.50	21,406
31 May 23	112.50000 -1.00	112.78	110.00	112.78	43,612
30 May 23	113.50000 +0.00	113.50	112.00	113.50	32,983
26 May 23	113.50000 +0.00	113.50	112.00	113.50	37,925
25 May 23	113.50000 +0.00	113.50	112.00	113.50	10,099
24 May 23	113.50000 +1.00	113.50	110.30	112.50	13,237
23 May 23	112.50000 +0.00	113.50	110.30	112.50	11,890
22 May 23	112.50000 +0.00	113.00	110.50	112.50	5,847
19 May 23	112.50000 +0.00	113.00	110.80	112.50	6,681
18 May 23	112.50000 +0.00	113.20	110.80	112.50	40,454
17 May 23	112.50000 -1.00	113.44	110.00	113.44	99,711
16 May 23	113.50000 -8.50	120.40	112.55	120.40	263,649
15 May 23	122.00000 +1.00	124.00	120.00	121.00	46,239
12 May 23	121.00000 +0.50	123.94	118.90	120.50	12,144
11 May 23	120.50000 +3.00	123.50	115.36	117.50	29,619
10 May 23	117.50000 -1.00	120.00	115.00	118.50	26,399
09 May 23	118.50000 -4.00	122.00	115.55	122.00	35,974
05 May 23	122.50000 +5.00	125.00	120.00	120.00	109,820
04 May 23	117.50000 +1.50	119.00	115.10	116.00	63,032
03 May 23	116.00000 -2.00	118.00	114.00	118.00	49,055
02 May 23	118.00000 -3.00	123.00	115.55	121.00	157,234
28 Apr 23	121.00000 +0.00	121.00	118.00	121.00	33,823
27 Apr 23	121.00000 +3.50	124.00	118.11	118.11	8,350
26 Apr 23	117.50000 +2.50	118.00	113.00	114.00	169,767
25 Apr 23	115.00000 -2.50	117.19	112.30	117.19	30,566
24 Apr 23	117.50000 +0.00	118.99	115.00	117.50	96,857
21 Apr 23	117.50000 +4.00	119.00	113.00	113.50	53,662
20 Apr 23	113.50000 +7.00	116.00	106.00	107.50	54,139
19 Apr 23	106.50000 +1.00	109.00	104.50	105.50	31,128
18 Apr 23	105.50000 +2.00	110.00	102.10	103.50	59,347
17 Apr 23	103.50000 +4.00	106.00	99.00	99.50	165,372
14 Apr 23	99.50000 +6.00	100.00	92.88	94.00	1,053,445
13 Apr 23	93.50000 +0.00	94.64	92.30	93.50	9,293
12 Apr 23	93.50000 -2.00	96.00	92.00	95.50	60,658
11 Apr 23	95.50000 +3.00	98.90	94.95	94.95	45,676
06 Apr 23	92.50000 +1.00	94.95	90.00	91.50	65,343
05 Apr 23	91.50000 -1.00	93.00	90.00	91.50	71,007
04 Apr 23	92.50000 -1.00	95.00	90.11	94.50	148,133
03 Apr 23	93.50000 -3.00	97.15	92.30	96.50	98,221
31 Mar 23	96.50000 +0.00	97.40	95.48	96.50	41,215
30 Mar 23	96.50000 -1.00	97.90	95.00	97.50	75,378
29 Mar 23	97.50000 -1.00	101.25	97.20	98.50	94,839
28 Mar 23	98.50000 -4.00	101.10	96.00	101.10	136,499
27 Mar 23	102.50000 -4.00	106.89	100.40	106.50	47,970
24 Mar 23	106.50000 -2.00	110.00	105.00	108.50	31,821
23 Mar 23	108.50000 +10.50	114.00	106.00	106.00	168,676
22 Mar 23	98.00000 -3.10	101.76	96.20	101.10	81,345
21 Mar 23	101.10000 -1.40	102.00	99.20	102.00	22,471
20 Mar 23	102.50000 -1.50	106.00	100.00	104.00	27,766
17 Mar 23	104.00000 -3.00	107.60	102.16	107.00	41,737
16 Mar 23	107.00000 -0.50	110.00	105.00	107.50	37,654
15 Mar 23	107.50000 -4.00	112.00	103.10	111.50	96,137
14 Mar 23	111.50000 -2.00	114.20	110.00	114.20	54,198
13 Mar 23	113.50000 -4.50	121.48	113.50	119.00	261,051
10 Mar 23	118.00000 -4.00	120.00	117.30	120.00	96,799
09 Mar 23	122.00000 -2.50	127.90	120.00	124.50	105,179
08 Mar 23	124.50000 -3.50	128.00	121.60	128.00	16,432
07 Mar 23	128.00000 -2.00	132.22	127.00	130.00	30,222
06 Mar 23	130.00000 +9.00	130.00	120.26	121.00	44,715
03 Mar 23	121.00000 +0.00	121.10	120.22	121.00	7,276
02 Mar 23	121.00000 -0.50	122.00	120.15	121.50	50,189
01 Mar 23	121.50000 +0.00	122.10	120.00	121.50	18,172
28 Feb 23	121.50000 -2.50	123.00	120.11	123.00	29,047
27 Feb 23	124.00000 -3.50	129.00	123.50	127.50	28,982
24 Feb 23	127.50000 +5.50	127.50	122.60	122.60	94,035
23 Feb 23	122.00000 +1.00	123.70	120.11	121.00	84,759
22 Feb 23	121.00000 +1.00	122.90	116.50	119.00	112,470
21 Feb 23	120.00000 +6.75	124.00	116.00	116.00	87,360
20 Feb 23	113.25000 +5.75	115.00	110.00	110.00	94,862
17 Feb 23	107.50000 +5.00	110.00	101.00	102.50	55,280
16 Feb 23	102.50000 +0.00	105.00	99.50	102.50	58,822
15 Feb 23	102.50000 +3.00	105.00	99.55	99.55	18,511
14 Feb 23	99.50000 +0.00	101.19	97.00	99.50	81,014
13 Feb 23	99.50000 +1.50	101.25	97.11	98.00	25,442
10 Feb 23	98.00000 +2.00	102.90	95.39	95.39	355,446
09 Feb 23	96.00000 +7.00	98.00	88.00	89.00	189,607
08 Feb 23	89.00000 +0.00	90.00	88.50	89.00	90,946
07 Feb 23	89.00000 -0.50	90.00	88.75	89.50	409,549
06 Feb 23	89.50000 +0.00	90.00	88.45	89.50	16,385
03 Feb 23	89.50000 +0.00	90.00	88.45	89.50	22,119
02 Feb 23	89.50000 -1.50	91.00	88.45	89.50	74,670
01 Feb 23	91.00000 +1.50	91.00	88.00	89.50	41,528
31 Jan 23	89.50000 -1.50	91.00	88.00	91.00	92,375
30 Jan 23	91.00000 +0.00	91.00	90.00	91.00	29,636
27 Jan 23	91.00000 +0.00	91.75	90.30	91.00	43,367
26 Jan 23	91.00000 +0.00	91.00	90.00	91.00	73,224
25 Jan 23	91.00000 -1.00	91.02	90.60	91.02	148,138
24 Jan 23	92.00000 +0.00	93.00	90.68	92.00	44,061
23 Jan 23	92.00000 +0.00	92.00	90.68	92.00	47,255
20 Jan 23	92.00000 +0.00	92.85	91.55	92.00	16,298
19 Jan 23	92.00000 -0.50	93.76	90.00	92.50	25,747
18 Jan 23	92.50000 +0.00	94.70	92.33	92.50	37,652
17 Jan 23	92.50000 +0.00	94.70	90.00	92.50	135,191
16 Jan 23	92.50000 +0.00	94.80	91.00	92.50	20,703
13 Jan 23	92.50000 +0.00	93.60	90.00	92.50	44,969
12 Jan 23	92.50000 +0.00	93.60	91.00	92.50	3,237
11 Jan 23	92.50000 +0.00	94.80	90.86	92.50	156,373
10 Jan 23	92.50000 -5.50	98.00	90.11	98.00	387,852
09 Jan 23	98.00000 -3.00	104.00	98.00	101.50	41,295
06 Jan 23	101.00000 +0.00	102.00	98.00	101.50	6,966
05 Jan 23	101.00000 +0.00	104.00	99.00	101.50	385,802
04 Jan 23	101.00000 +0.00	101.75	98.00	101.50	45,562
03 Jan 23	101.00000 +0.00	101.80	99.00	101.50	33,391
29 Dec 22	101.00000 +0.00	102.95	99.90	101.50	6,232
28 Dec 22	101.00000 +1.00	104.00	98.90	100.50	37,833
23 Dec 22	100.00000 +0.00	103.90	100.00	100.00	25,493
22 Dec 22	100.00000 +2.00	104.00	97.55	98.00	25,358
21 Dec 22	98.00000 -5.50	102.96	94.00	102.96	86,454
20 Dec 22	103.50000 -2.50	106.00	101.00	106.00	20,149
19 Dec 22	106.00000 -5.50	108.10	101.50	108.10	173,784
16 Dec 22	111.50000 -1.00	113.15	110.00	112.50	16,957
15 Dec 22	112.50000 -1.50	113.40	110.00	113.40	52,567
14 Dec 22	114.00000 +1.00	115.00	111.56	114.00	13,828
13 Dec 22	113.00000 -3.50	116.00	112.40	116.00	114,312
12 Dec 22	116.50000 +0.00	120.00	113.70	116.00	42,650
09 Dec 22	116.50000 +8.00	120.00	109.60	109.60	61,674
08 Dec 22	108.50000 +4.50	110.00	104.00	104.00	272,621
07 Dec 22	104.00000 +0.00	107.00	103.22	104.00	54,507
06 Dec 22	104.00000 -10.00	115.00	104.00	115.00	108,604
05 Dec 22	114.00000 +9.00	117.00	102.50	102.50	79,629
02 Dec 22	105.00000 +6.00	105.00	97.00	99.00	43,352
01 Dec 22	99.00000 +0.00	102.00	97.00	99.00	17,608
30 Nov 22	99.00000 +0.00	101.80	96.00	99.00	56,663
29 Nov 22	99.00000 +5.50	102.00	92.96	93.50	445,597
28 Nov 22	93.50000 +6.00	95.00	87.63	87.63	135,683
25 Nov 22	87.50000 +5.00	89.00	81.00	82.50	430,796
24 Nov 22	82.50000 +0.00	84.00	80.75	82.50	57,681
23 Nov 22	82.50000 -3.50	86.00	82.50	85.00	219,631
22 Nov 22	86.00000 -3.00	88.29	85.50	87.50	39,320
21 Nov 22	89.00000 +0.00	89.00	88.00	88.50	33,006
18 Nov 22	89.00000 -1.00	91.00	88.00	89.50	188,839
17 Nov 22	90.00000 -3.00	92.10	88.00	92.10	341,887
16 Nov 22	93.00000 -1.50	94.00	92.00	94.00	18,136
15 Nov 22	94.50000 -1.50	95.98	94.00	95.98	88,943
14 Nov 22	96.00000 -0.50	96.00	95.25	96.00	11,185
11 Nov 22	96.50000 -0.50	96.80	96.00	96.80	38,596
10 Nov 22	97.00000 -1.00	97.00	95.25	97.00	51,545
09 Nov 22	98.00000 +0.00	98.00	96.00	98.00	53,522
08 Nov 22	98.00000 +0.00	98.50	96.00	98.00	29,804
07 Nov 22	98.00000 +0.00	98.56	96.00	98.56	25,730
04 Nov 22	98.00000 -2.50	98.60	96.00	98.60	80,023
03 Nov 22	100.50000 +0.00	100.50	96.00	100.50	5,425
02 Nov 22	100.50000 +0.00	100.50	96.00	100.50	9,008
01 Nov 22	100.50000 +0.00	105.00	96.25	100.50	6,262
31 Oct 22	100.50000 +0.50	100.50	96.25	100.00	56,827
28 Oct 22	100.00000 +0.00	100.00	97.00	100.00	65,410
27 Oct 22	100.00000 +0.00	100.00	97.00	100.00	2,172
26 Oct 22	100.00000 +0.00	101.40	96.00	100.00	44,160
25 Oct 22	100.00000 +0.00	101.38	100.00	100.00	72,713
24 Oct 22	100.00000 -1.50	104.89	99.00	101.50	34,279
21 Oct 22	101.50000 +0.00	101.50	99.00	101.50	10,890
20 Oct 22	101.50000 +0.00	101.50	99.00	101.50	39,074
19 Oct 22	101.50000 -5.50	106.00	99.00	106.00	51,555
18 Oct 22	107.00000 +0.00	108.00	106.00	107.00	1,699
17 Oct 22	107.00000 +0.00	109.40	106.55	107.00	28,894
14 Oct 22	107.00000 +0.00	109.68	106.55	107.00	4,532
13 Oct 22	107.00000 -9.50	115.00	106.55	115.00	39,192
12 Oct 22	116.50000 -1.50	117.56	113.50	117.56	48,253
11 Oct 22	118.00000 -1.00	121.00	116.00	119.00	18,997
10 Oct 22	119.00000 +0.00	119.00	116.60	119.00	84,297
07 Oct 22	119.00000 +0.00	119.00	118.00	119.00	11,188
06 Oct 22	119.00000 +0.00	121.00	118.00	120.50	28,580
05 Oct 22	119.00000 +0.00	121.50	118.00	119.00	73,427
04 Oct 22	119.00000 +0.00	120.00	119.00	120.00	18,274
03 Oct 22	119.00000 +0.00	120.00	118.40	120.00	3,115
30 Sep 22	119.00000 +0.00	122.00	118.00	120.50	73,292
29 Sep 22	119.00000 -2.00	122.00	117.91	121.00	26,592
28 Sep 22	121.00000 +3.50	123.00	112.80	117.50	216,666
27 Sep 22	117.50000 +5.00	119.00	111.00	112.50	49,647
26 Sep 22	112.50000 +5.00	115.00	106.00	107.50	28,737
23 Sep 22	107.50000 +1.50	110.00	105.15	106.00	17,935
22 Sep 22	106.00000 -1.50	110.00	102.00	106.00	11,619
21 Sep 22	107.50000 +0.00	109.00	106.20	107.50	47,606
20 Sep 22	107.50000 +0.00	110.00	105.10	107.50	16,255
16 Sep 22	107.50000 +0.00	109.00	105.00	107.50	8,467
15 Sep 22	107.50000 +0.00	109.20	105.10	107.50	5,913
14 Sep 22	107.50000 +0.00	109.00	105.00	107.50	19,854
13 Sep 22	107.50000 +2.00	114.00	105.00	105.50	22,946
12 Sep 22	105.50000 +8.00	109.00	98.21	99.00	1,297,166
09 Sep 22	97.50000 +3.50	100.00	95.00	95.00	39,315
08 Sep 22	94.00000 +0.00	95.50	94.00	94.00	13,054
07 Sep 22	94.00000 -3.00	96.20	93.15	96.20	57,430
06 Sep 22	97.00000 +1.00	98.50	94.26	96.00	47,161
05 Sep 22	96.00000 +2.50	100.00	93.00	93.50	38,812
02 Sep 22	93.50000 +1.50	94.90	90.88	92.00	711,086
01 Sep 22	92.00000 +2.50	94.00	90.00	90.00	21,343
31 Aug 22	89.50000 -4.00	93.29	81.25	82.50	1,029,215
30 Aug 22	93.50000 +0.00	93.68	91.48	93.68	77,706
26 Aug 22	93.50000 +0.00	93.68	91.00	93.50	60,762
25 Aug 22	93.50000 +0.00	93.68	92.40	93.50	20,459
24 Aug 22	93.50000 +0.00	94.50	91.75	93.50	19,790
23 Aug 22	93.50000 -2.00	95.00	90.00	93.50	67,669
22 Aug 22	95.50000 -2.00	96.25	94.10	96.00	32,398
19 Aug 22	97.50000 -0.50	98.00	96.00	98.00	54,191
18 Aug 22	98.00000 -1.00	98.55	97.00	98.55	21,756
17 Aug 22	99.00000 +0.00	99.50	98.50	99.00	64,536
16 Aug 22	99.00000 -1.00	100.90	98.50	100.00	22,872
15 Aug 22	100.00000 +0.00	101.00	98.97	100.00	89,340
12 Aug 22	100.00000 +0.00	100.00	98.00	100.00	45,161
11 Aug 22	100.00000 +0.00	102.00	98.00	100.00	72,906
10 Aug 22	100.00000 +0.00	101.50	98.98	101.50	135,390
09 Aug 22	100.00000 -3.00	103.90	99.26	101.50	99,820
08 Aug 22	103.00000 -24.50	104.50	98.50	100.00	433,528
05 Aug 22	127.50000 +5.00	130.00	124.00	124.00	31,345
04 Aug 22	122.50000 +1.00	134.00	120.00	121.50	318,339
03 Aug 22	121.50000 +0.00	123.00	121.25	121.50	16,215
02 Aug 22	121.50000 +0.00	122.75	120.78	121.50	9,842
01 Aug 22	121.50000 +0.00	122.75	121.48	122.50	33,278
29 Jul 22	121.50000 +0.00	122.75	120.25	121.50	47,879
28 Jul 22	121.50000 +0.00	123.00	120.00	121.50	162,156
27 Jul 22	121.50000 +0.00	122.00	120.00	121.50	10,724
26 Jul 22	121.50000 +0.00	122.00	120.00	121.50	29,232
25 Jul 22	121.50000 -4.50	129.00	120.30	126.00	90,754
22 Jul 22	126.00000 +14.50	132.00	110.52	111.50	106,467
21 Jul 22	111.50000 +5.00	115.00	102.00	106.00	58,206
20 Jul 22	106.50000 +0.50	106.75	102.00	106.75	52,336
19 Jul 22	106.00000 +0.00	106.90	103.50	106.00	67,628
18 Jul 22	106.00000 +0.00	106.90	103.50	106.00	91,821
15 Jul 22	106.00000 +0.00	109.00	104.00	107.00	27,770
14 Jul 22	106.00000 -3.00	109.00	102.97	109.00	12,938
13 Jul 22	109.00000 -3.00	111.28	106.00	111.28	32,588
12 Jul 22	112.00000 +0.00	112.00	108.60	112.00	5,858
11 Jul 22	112.00000 +0.00	112.60	108.60	112.00	42,717
08 Jul 22	112.00000 +0.00	112.00	108.00	112.00	36,636
07 Jul 22	112.00000 +0.00	114.00	110.00	112.00	10,865
06 Jul 22	112.00000 +2.50	113.00	109.97	112.00	12,109
05 Jul 22	109.50000 +0.00	112.00	105.97	109.50	37,589
04 Jul 22	109.50000 -3.50	113.40	106.11	113.00	10,847
01 Jul 22	113.00000 +0.00	113.60	110.00	113.00	18,009
30 Jun 22	113.00000 +0.00	114.00	110.30	113.00	22,224
29 Jun 22	113.00000 -4.50	116.14	110.30	116.14	20,745
28 Jun 22	117.50000 +0.00	120.00	115.00	117.50	18,615
27 Jun 22	117.50000 +0.00	120.00	115.00	117.50	215,080
24 Jun 22	117.50000 +0.00	120.00	116.36	117.50	12,689
23 Jun 22	117.50000 +0.00	120.00	116.10	117.50	10,019
22 Jun 22	117.50000 -2.50	121.40	115.00	120.00	44,563
21 Jun 22	120.00000 +0.00	120.00	120.00	120.00	9,052
20 Jun 22	120.00000 +0.00	122.50	116.10	120.00	17,411
17 Jun 22	120.00000 +0.00	120.80	116.55	120.00	27,853
16 Jun 22	120.00000 +0.00	121.00	116.10	120.00	11,401
15 Jun 22	120.00000 +0.00	124.00	116.55	120.00	61,813
14 Jun 22	120.00000 +0.00	120.00	116.00	120.00	8,317
13 Jun 22	120.00000 +0.00	120.00	115.00	120.00	49,154
10 Jun 22	120.00000 +0.00	125.00	115.00	120.00	19,117
09 Jun 22	120.00000 +0.00	120.00	116.60	120.00	91,840
08 Jun 22	120.00000 +0.00	120.00	116.50	120.00	8,974
07 Jun 22	120.00000 +0.00	123.50	115.00	120.00	38,318
06 Jun 22	120.00000 +0.00	120.00	115.00	120.00	12,712
01 Jun 22	120.00000 +0.00	120.00	115.00	120.00	20,292
31 May 22	120.00000 +2.00	125.00	115.50	117.50	4,806
30 May 22	118.00000 +0.50	118.50	115.00	117.50	25,021
27 May 22	117.50000 -1.50	119.00	115.00	117.50	67,687
26 May 22	119.00000 +0.00	119.00	117.00	119.00	12,324
25 May 22	119.00000 -3.50	121.95	118.00	121.95	27,040
24 May 22	122.50000 +0.00	124.45	120.00	122.50	19,794
23 May 22	122.50000 +0.00	123.50	120.00	122.50	5,065,022
20 May 22	122.50000 +0.00	124.70	121.40	122.50	173,751
19 May 22	122.50000 +0.00	122.50	121.22	122.50	5,696
18 May 22	122.50000 +0.00	124.00	122.00	123.50	34,180
17 May 22	122.50000 +0.00	125.00	120.64	122.50	31,643
16 May 22	122.50000 +0.00	123.95	120.50	122.50	91,314
13 May 22	122.50000 +0.00	124.00	120.00	122.50	195,180
12 May 22	122.50000 -2.50	126.00	115.00	125.00	170,446
11 May 22	125.00000 +0.00	130.00	121.01	125.00	11,513
10 May 22	125.00000 -5.50	130.05	121.00	130.05	31,831
09 May 22	130.50000 -9.00	140.00	126.00	137.00	22,238
06 May 22	139.50000 -5.50	146.90	135.00	145.00	67,832
05 May 22	145.00000 +0.00	149.00	141.00	145.00	9,964
04 May 22	145.00000 +0.00	146.95	141.00	145.00	35,250
03 May 22	145.00000 +0.00	147.00	141.20	145.00	43,552
29 Apr 22	145.00000 -5.00	150.70	141.11	150.00	21,921
28 Apr 22	150.00000 +0.00	151.73	145.00	150.00	41,235
27 Apr 22	150.00000 -0.50	155.00	145.00	150.50	24,089
26 Apr 22	150.50000 -4.50	154.80	145.46	154.80	53,766
25 Apr 22	155.00000 -2.00	157.44	150.00	155.00	49,354
22 Apr 22	157.00000 -0.50	160.00	152.60	157.50	29,683
21 Apr 22	157.50000 +2.50	157.50	150.00	155.00	13,217
20 Apr 22	155.00000 +0.00	156.78	150.00	155.00	66,691
19 Apr 22	155.00000 -2.50	158.70	150.00	157.50	38,714
14 Apr 22	157.50000 +0.00	165.00	150.00	157.50	30,515
13 Apr 22	157.50000 +0.00	165.00	152.00	157.50	42,192
12 Apr 22	157.50000 +0.00	159.90	150.00	157.50	15,201
11 Apr 22	157.50000 +2.50	165.00	150.00	155.00	65,762
08 Apr 22	155.00000 +0.00	159.00	146.50	155.00	74,426
07 Apr 22	155.00000 +0.00	156.00	150.00	156.00	156,033
06 Apr 22	155.00000 -7.50	158.10	151.10	158.10	36,685
05 Apr 22	162.50000 +0.00	164.70	155.00	162.50	253,857
04 Apr 22	162.50000 -2.50	170.00	155.51	162.50	28,825
01 Apr 22	165.00000 +3.00	166.00	160.00	162.50	32,559
31 Mar 22	162.00000 -3.00	166.12	160.00	162.50	112,485
30 Mar 22	165.00000 +2.50	170.00	162.00	162.50	36,314
29 Mar 22	162.50000 +0.00	170.00	155.00	162.50	100,606
28 Mar 22	162.50000 -2.50	170.00	159.95	162.50	14,514
25 Mar 22	165.00000 +0.00	167.38	160.00	162.50	23,677
24 Mar 22	165.00000 +10.00	170.00	155.00	155.00	49,299
23 Mar 22	155.00000 -12.50	168.00	155.00	167.50	64,973
22 Mar 22	167.50000 +12.50	170.00	160.00	160.00	50,317
21 Mar 22	155.00000 +12.50	160.00	142.00	145.00	78,474
18 Mar 22	142.50000 +7.50	144.95	135.00	135.00	88,012
17 Mar 22	135.00000 +5.00	140.00	132.50	132.50	104,296
16 Mar 22	130.00000 +2.50	135.00	125.00	130.00	69,240
15 Mar 22	127.50000 -23.50	130.00	116.00	120.00	2,215,946
14 Mar 22	151.00000 -2.00	155.00	146.00	153.00	149,529
11 Mar 22	153.00000 -4.50	157.50	150.00	157.50	45,427
10 Mar 22	157.50000 -3.00	165.00	155.00	160.50	42,536
09 Mar 22	160.50000 +0.00	165.00	156.00	160.50	11,060
08 Mar 22	160.50000 -7.00	165.00	155.51	165.00	25,199
07 Mar 22	167.50000 -0.50	167.50	160.00	167.50	19,614
04 Mar 22	168.00000 -2.50	176.00	161.00	170.50	58,740
03 Mar 22	170.50000 +5.50	173.00	160.00	165.00	38,153
02 Mar 22	165.00000 +2.50	168.00	160.26	162.50	29,478
01 Mar 22	162.50000 -2.50	168.75	160.00	165.00	341,280
28 Feb 22	165.00000 -7.50	178.00	165.00	172.50	65,240
25 Feb 22	172.50000 +7.50	179.00	165.00	165.00	68,876
24 Feb 22	165.00000 -5.50	170.00	160.00	165.00	102,773
23 Feb 22	170.50000 +8.00	172.97	166.00	167.00	36,415
22 Feb 22	162.50000 -10.00	170.00	161.10	170.00	57,146
21 Feb 22	172.50000 +0.00	172.50	170.00	170.00	9,100
18 Feb 22	172.50000 +0.50	174.00	170.00	170.00	32,206
17 Feb 22	172.00000 -0.50	174.00	168.00	172.50	37,812
16 Feb 22	172.50000 -3.50	177.80	170.00	176.00	45,029
15 Feb 22	176.00000 +3.50	178.00	171.11	172.50	45,222
14 Feb 22	172.50000 -12.50	181.50	170.00	181.50	40,689
11 Feb 22	185.00000 -7.50	195.00	181.00	195.00	47,102
10 Feb 22	192.50000 +9.50	200.00	181.11	184.00	131,108
09 Feb 22	183.00000 -14.50	199.00	180.25	197.50	37,148
08 Feb 22	197.50000 -17.50	214.99	195.00	214.99	53,769
07 Feb 22	215.00000 -2.50	220.00	212.60	217.50	13,829
04 Feb 22	217.50000 -5.00	222.50	215.00	222.50	36,036
03 Feb 22	222.50000 -2.50	228.80	220.50	225.00	33,990
02 Feb 22	225.00000 -5.00	232.00	220.00	230.00	27,638
01 Feb 22	230.00000 +5.00	240.00	222.50	222.50	177,072
31 Jan 22	225.00000 +5.00	225.00	215.00	222.50	38,716
28 Jan 22	220.00000 +22.50	225.00	197.33	197.50	233,810
27 Jan 22	197.50000 +5.00	200.00	189.20	190.00	32,132
26 Jan 22	192.50000 +7.50	194.00	184.15	185.00	93,359
25 Jan 22	185.00000 +0.00	188.00	181.11	185.00	26,350
24 Jan 22	185.00000 +0.00	190.00	180.00	185.00	107,845
21 Jan 22	185.00000 +0.00	190.00	182.00	185.00	31,511
20 Jan 22	185.00000 +0.00	190.00	181.00	185.00	56,847
19 Jan 22	185.00000 +0.00	190.00	180.01	185.00	54,118
18 Jan 22	185.00000 +0.00	187.00	180.01	185.00	9,267
17 Jan 22	185.00000 -2.50	190.00	180.01	187.50	32,143
14 Jan 22	187.50000 -10.00	200.00	185.00	200.00	86,747
13 Jan 22	197.50000 +22.50	200.66	179.00	179.00	206,486
12 Jan 22	175.00000 +6.50	180.00	160.00	170.00	128,518
11 Jan 22	168.50000 +15.50	171.50	150.00	150.00	4,527,374
10 Jan 22	153.00000 +0.50	155.00	150.00	150.00	47,878
07 Jan 22	152.50000 +0.00	153.90	150.00	150.00	22,606
06 Jan 22	152.50000 +0.00	154.00	150.00	150.00	45,233
05 Jan 22	152.50000 -2.50	154.00	150.00	152.50	26,390
04 Jan 22	155.00000 -5.00	165.00	148.50	160.00	103,279
31 Dec 21	160.00000 +0.00	162.00	156.60	160.00	14,574
30 Dec 21	160.00000 +0.00	163.00	156.00	160.00	18,822
29 Dec 21	160.00000 +0.00	165.00	155.55	160.00	51,229
24 Dec 21	160.00000 +5.00	163.90	154.55	155.00	172,323
23 Dec 21	155.00000 +0.00	160.00	153.33	155.00	41,783
22 Dec 21	155.00000 +0.00	156.00	153.60	155.00	183,581
21 Dec 21	155.00000 +2.50	160.00	152.00	155.00	58,556
20 Dec 21	152.50000 -2.50	153.50	150.50	153.50	63,622
17 Dec 21	155.00000 +0.00	160.00	151.00	155.00	30,412
16 Dec 21	155.00000 +0.00	155.00	150.00	155.00	44,193
15 Dec 21	155.00000 -2.50	157.20	151.50	155.00	44,010
14 Dec 21	157.50000 +0.00	160.00	155.00	155.00	23,099
13 Dec 21	157.50000 -2.50	159.00	155.00	159.00	20,039
10 Dec 21	160.00000 +0.00	160.40	155.00	160.00	30,672
09 Dec 21	160.00000 -2.50	160.74	155.00	160.00	55,906
08 Dec 21	162.50000 +0.00	162.50	158.00	160.00	9,281
07 Dec 21	162.50000 +0.00	162.50	160.00	160.00	28,109
06 Dec 21	162.50000 +0.00	162.50	160.00	160.00	25,628
03 Dec 21	162.50000 -2.50	165.80	156.00	165.00	128,565
02 Dec 21	165.00000 +0.00	167.00	160.00	165.00	158,552
01 Dec 21	165.00000 +7.50	170.00	157.22	160.00	211,497
30 Nov 21	157.50000 +2.50	167.40	140.00	155.00	295,099
29 Nov 21	155.00000 +3.00	155.00	150.00	155.00	1,149,796
26 Nov 21	152.00000 -8.00	155.00	150.00	155.00	208,460
25 Nov 21	160.00000 -40.50	170.00	140.00	145.00	1,042,057
24 Nov 21	200.50000 +0.00	200.50	197.00	200.00	7,053
23 Nov 21	200.50000 +0.00	202.00	196.00	200.00	351,584
22 Nov 21	200.50000 -12.00	210.00	196.00	210.00	119,020
19 Nov 21	212.50000 -10.00	220.00	210.00	220.00	23,857
18 Nov 21	222.50000 +0.00	222.50	220.00	222.50	23,178
17 Nov 21	222.50000 +0.00	225.00	220.00	222.50	69,452
16 Nov 21	222.50000 -12.50	235.00	221.00	232.50	124,014
15 Nov 21	235.00000 -10.00	247.25	231.00	245.00	87,253
12 Nov 21	245.00000 +0.00	247.90	240.00	245.00	16,482
11 Nov 21	245.00000 -7.50	251.45	241.11	251.45	43,423
10 Nov 21	252.50000 -2.50	257.00	250.00	255.00	57,394
09 Nov 21	255.00000 -5.00	260.00	254.00	260.00	27,910
08 Nov 21	260.00000 +0.00	260.00	255.51	260.00	9,680
05 Nov 21	260.00000 +5.00	265.00	255.00	255.00	53,719
04 Nov 21	255.00000 +2.50	259.90	251.00	252.50	17,702
03 Nov 21	252.50000 +4.50	255.00	246.80	248.00	30,599
02 Nov 21	248.00000 -17.00	260.00	246.00	260.00	272,310
01 Nov 21	265.00000 -2.50	268.45	260.00	265.00	19,938
29 Oct 21	267.50000 +0.00	267.50	265.00	265.00	9,113
28 Oct 21	267.50000 +0.00	270.00	265.00	267.50	12,541
27 Oct 21	267.50000 -5.00	273.40	265.00	272.50	29,654
26 Oct 21	272.50000 +0.00	274.40	270.00	272.50	28,599
25 Oct 21	272.50000 -12.50	284.90	270.00	284.90	37,831
22 Oct 21	285.00000 +0.00	285.60	280.00	285.00	8,949
21 Oct 21	285.00000 +0.00	285.90	280.00	285.00	12,493
20 Oct 21	285.00000 +0.00	285.00	280.00	285.00	9,041
19 Oct 21	285.00000 +0.00	286.30	280.00	285.00	26,457
18 Oct 21	285.00000 -2.50	285.00	280.00	285.00	7,726
15 Oct 21	287.50000 -7.50	300.00	285.00	295.00	28,750
14 Oct 21	295.00000 +0.00	296.80	290.00	295.00	11,788
13 Oct 21	295.00000 +0.00	296.80	290.00	295.00	1,212
12 Oct 21	295.00000 -10.00	304.00	290.00	300.00	37,226
11 Oct 21	305.00000 -2.50	307.40	300.00	300.00	6,113
08 Oct 21	307.50000 +0.00	307.50	305.00	305.00	11,718
07 Oct 21	307.50000 +0.00	309.00	302.00	302.00	40,942
06 Oct 21	307.50000 +0.00	308.00	305.00	305.00	14,101
05 Oct 21	307.50000 +0.00	309.00	290.00	300.00	12,992
04 Oct 21	307.50000 -7.50	314.00	305.00	314.00	43,812
01 Oct 21	315.00000 -10.00	326.00	315.00	325.00	27,066
30 Sep 21	325.00000 +0.00	329.00	320.00	325.00	44,010
29 Sep 21	325.00000 +0.00	330.00	320.00	325.00	11,038
28 Sep 21	325.00000 +0.00	330.00	320.00	325.00	92,316
27 Sep 21	325.00000 +3.00	330.00	323.30	323.30	144,564
24 Sep 21	322.00000 +2.50	324.00	318.15	319.50	77,008
23 Sep 21	319.50000 +0.00	322.00	317.70	319.50	7,519
22 Sep 21	319.50000 +7.00	322.00	307.89	312.00	82,270
21 Sep 21	312.50000 +0.00	316.00	307.55	312.00	18,674
20 Sep 21	312.50000 +0.00	316.00	305.60	312.00	34,258
17 Sep 21	312.50000 +7.50	316.64	303.00	305.00	67,397
16 Sep 21	305.00000 -45.00	310.00	270.00	285.00	594,477
15 Sep 21	350.00000 +0.00	355.00	350.00	350.00	43,984
14 Sep 21	350.00000 +0.00	356.00	350.00	350.00	9,962
13 Sep 21	350.00000 +0.00	356.00	350.00	350.00	14,821
10 Sep 21	350.00000 +0.00	358.00	345.10	350.00	9,235
09 Sep 21	350.00000 +0.00	356.00	350.00	350.00	11,360
08 Sep 21	350.00000 +0.00	355.00	350.00	350.00	8,419
07 Sep 21	350.00000 +0.00	358.00	344.35	350.00	29,361
06 Sep 21	350.00000 +0.00	351.80	344.20	350.00	7,281
03 Sep 21	350.00000 +0.00	352.65	340.15	350.00	32,764
02 Sep 21	350.00000 +0.00	360.00	342.00	350.00	35,100
01 Sep 21	350.00000 +10.00	357.80	341.10	341.10	51,344
31 Aug 21	340.00000 +15.00	346.98	326.50	326.50	86,036
27 Aug 21	325.00000 +15.00	330.00	319.00	319.00	17,824
26 Aug 21	310.00000 +0.00	320.00	310.00	310.00	9,880
25 Aug 21	310.00000 +0.00	317.00	300.00	310.00	34,213
24 Aug 21	310.00000 +0.00	319.89	300.00	310.00	102,156
23 Aug 21	310.00000 +5.00	319.89	303.50	305.00	51,806
20 Aug 21	305.00000 +0.00	310.00	303.35	305.00	68,175
19 Aug 21	305.00000 +0.00	310.00	302.66	305.00	20,580
18 Aug 21	305.00000 +0.00	306.89	300.00	305.00	67,464
17 Aug 21	305.00000 -5.00	314.00	300.00	310.00	45,685
16 Aug 21	310.00000 +0.00	316.00	307.51	310.00	16,677
13 Aug 21	310.00000 +0.00	316.70	306.00	310.00	36,177
12 Aug 21	310.00000 +0.00	317.49	310.00	310.00	146,039
11 Aug 21	310.00000 +0.00	310.51	310.00	310.00	30,075
10 Aug 21	310.00000 +2.00	320.00	305.00	308.00	26,148
09 Aug 21	308.00000 +0.00	308.00	302.56	308.00	8,781
06 Aug 21	308.00000 +3.00	308.35	302.56	308.00	32,573
05 Aug 21	305.00000 +2.00	308.00	300.00	303.00	78,274
04 Aug 21	303.00000 -7.00	311.78	300.00	310.00	571,168
03 Aug 21	310.00000 +0.00	310.00	302.60	310.00	456,764
02 Aug 21	310.00000 -5.00	315.00	300.00	315.00	83,407
30 Jul 21	315.00000 -10.00	322.00	307.00	320.00	74,877
29 Jul 21	325.00000 +0.00	325.00	320.00	325.00	21,883
28 Jul 21	325.00000 +1.00	330.00	320.00	325.00	65,677
27 Jul 21	324.00000 -6.00	330.00	320.00	330.00	55,065
26 Jul 21	330.00000 -20.00	350.00	320.00	350.00	123,532
23 Jul 21	350.00000 +0.00	351.80	350.00	350.00	9,370
22 Jul 21	350.00000 +0.00	354.77	342.40	350.00	25,146
21 Jul 21	350.00000 +10.00	360.00	340.00	340.00	75,752
20 Jul 21	340.00000 -10.00	350.00	340.00	350.00	9,879
19 Jul 21	350.00000 -10.00	360.00	342.40	360.00	31,802
16 Jul 21	360.00000 +0.00	360.00	352.60	360.00	4,730
15 Jul 21	360.00000 +0.00	369.15	355.51	360.00	75,140
14 Jul 21	360.00000 -5.00	368.72	352.00	360.00	11,634
13 Jul 21	365.00000 -5.00	379.40	363.20	370.00	99,373
12 Jul 21	370.00000 +5.00	380.00	363.55	365.00	17,993
09 Jul 21	365.00000 +15.00	370.00	352.00	352.00	29,334
08 Jul 21	350.00000 +0.00	360.00	350.00	350.00	6,720
07 Jul 21	350.00000 +0.00	360.00	347.00	350.00	21,566
06 Jul 21	350.00000 +0.00	355.80	345.55	350.00	11,461
05 Jul 21	350.00000 +0.00	351.00	342.00	350.00	31,485
02 Jul 21	350.00000 +0.00	355.00	340.00	350.00	34,613
01 Jul 21	350.00000 +0.00	358.00	346.55	350.00	14,248
30 Jun 21	350.00000 +0.00	360.00	344.11	350.00	15,360
29 Jun 21	350.00000 +0.00	352.42	343.00	350.00	14,585
28 Jun 21	350.00000 +0.00	356.00	343.00	350.00	17,951
25 Jun 21	350.00000 +2.00	360.00	340.00	348.00	15,933
24 Jun 21	348.00000 +8.00	355.00	333.33	340.00	28,245
23 Jun 21	340.00000 +15.00	350.00	330.00	330.00	54,340
22 Jun 21	325.00000 +2.00	329.00	316.00	323.00	54,405
21 Jun 21	323.00000 +0.00	323.00	317.00	323.00	64,593
18 Jun 21	323.00000 -7.00	327.49	314.00	327.49	87,258
17 Jun 21	330.00000 -23.00	354.00	320.00	353.00	128,439
16 Jun 21	353.00000 -27.00	379.29	351.00	379.29	83,335
15 Jun 21	380.00000 +0.00	390.00	370.00	380.00	16,565
14 Jun 21	380.00000 +0.00	381.49	370.00	380.00	28,314
11 Jun 21	380.00000 +0.00	381.49	373.00	380.00	14,795
10 Jun 21	380.00000 +0.00	387.00	373.00	380.00	13,926
09 Jun 21	380.00000 +0.00	385.74	372.60	380.00	6,674
08 Jun 21	380.00000 +0.00	388.20	370.00	380.00	44,483
07 Jun 21	380.00000 +0.00	389.00	379.97	380.00	72,725
04 Jun 21	380.00000 +0.00	390.00	370.00	380.00	12,532
03 Jun 21	380.00000 +15.00	389.00	369.50	369.50	114,811
02 Jun 21	365.00000 +0.00	370.00	360.10	365.00	29,135
01 Jun 21	365.00000 -15.00	380.00	350.00	380.00	149,125
28 May 21	380.00000 +0.00	380.00	370.00	380.00	30,021
27 May 21	380.00000 -2.50	383.00	370.00	382.50	23,922
26 May 21	382.50000 +0.00	384.50	375.51	382.50	10,256
25 May 21	382.50000 +0.00	386.50	375.51	382.50	9,438
24 May 21	382.50000 +0.00	388.00	375.00	382.50	14,040
21 May 21	382.50000 -2.50	386.49	375.00	385.00	12,562
20 May 21	385.00000 -5.00	389.99	380.00	389.99	20,864
19 May 21	390.00000 -5.00	405.00	382.00	390.00	65,464
18 May 21	395.00000 +5.00	400.00	380.00	390.00	103,969
17 May 21	390.00000 +35.00	395.00	358.49	358.49	139,802
14 May 21	355.00000 -10.00	364.90	350.10	364.90	16,780
13 May 21	365.00000 +0.00	365.00	360.00	365.00	119,524
12 May 21	365.00000 +0.00	370.00	360.00	365.00	7,855
11 May 21	365.00000 +0.00	370.00	360.00	365.00	43,921
10 May 21	365.00000 +2.50	370.00	350.10	362.50	17,066
07 May 21	362.50000 +0.00	370.00	355.00	362.50	42,622
06 May 21	362.50000 +0.00	365.00	355.00	362.50	34,852
05 May 21	362.50000 +0.00	365.00	355.66	362.50	14,495
04 May 21	362.50000 +0.00	365.00	355.66	362.50	27,467
30 Apr 21	362.50000 +0.00	365.00	355.50	362.50	51,440
29 Apr 21	362.50000 +0.00	365.00	356.55	362.50	45,588
28 Apr 21	362.50000 +0.00	365.00	362.50	362.50	47,505
27 Apr 21	362.50000 -15.00	373.50	355.00	373.50	539,831
26 Apr 21	377.50000 -12.50	393.40	370.00	392.50	16,985
23 Apr 21	390.00000 +10.00	400.00	385.00	385.00	88,491
22 Apr 21	380.00000 +4.00	390.00	372.49	372.49	31,188
21 Apr 21	376.00000 +16.00	379.00	361.00	361.00	40,430
20 Apr 21	360.00000 -2.50	369.00	360.00	365.00	63,390
19 Apr 21	362.50000 +2.50	370.00	355.00	365.00	829,692
16 Apr 21	360.00000 +7.50	370.00	350.00	352.50	61,293
15 Apr 21	352.50000 +0.00	360.00	332.00	352.50	80,029
14 Apr 21	352.50000 +0.00	360.65	345.00	352.50	12,730
13 Apr 21	352.50000 +0.00	360.00	345.00	352.50	18,333
12 Apr 21	352.50000 +5.00	360.00	345.00	352.50	22,709
09 Apr 21	347.50000 +7.50	360.00	340.00	342.50	43,105
08 Apr 21	340.00000 +22.50	345.00	320.25	320.25	124,609
07 Apr 21	317.50000 +0.00	325.00	310.00	320.00	287,601
06 Apr 21	317.50000 +0.00	320.00	310.00	320.00	51,482
01 Apr 21	317.50000 -5.00	320.62	312.55	320.00	43,296
31 Mar 21	322.50000 -2.00	324.50	319.00	322.00	44,666
30 Mar 21	324.50000 -0.50	325.84	319.00	322.00	51,518
29 Mar 21	325.00000 +0.00	330.00	321.00	327.00	16,963
26 Mar 21	325.00000 +0.00	330.00	321.00	328.50	21,724
25 Mar 21	325.00000 -15.50	337.00	320.00	337.00	291,498
24 Mar 21	340.50000 -14.50	353.95	335.00	350.00	32,439
23 Mar 21	355.00000 -5.00	355.20	350.00	355.20	5,804
22 Mar 21	360.00000 +0.00	360.00	350.00	360.00	9,129
19 Mar 21	360.00000 +0.00	360.00	350.00	360.00	12,428
18 Mar 21	360.00000 -2.50	360.00	350.00	360.00	13,498
17 Mar 21	362.50000 +2.50	364.00	355.75	364.00	63,979
16 Mar 21	360.00000 -7.50	364.00	360.00	364.00	24,577
15 Mar 21	367.50000 +0.00	370.00	363.00	370.00	9,372
12 Mar 21	367.50000 +0.00	375.00	366.75	370.00	4,282
11 Mar 21	367.50000 -3.00	375.00	367.50	373.00	29,835
10 Mar 21	370.50000 +0.00	375.00	366.60	373.00	44,078
09 Mar 21	370.50000 +3.00	375.00	360.00	370.00	77,501
08 Mar 21	367.50000 +28.50	370.00	359.50	360.00	349,190
05 Mar 21	339.00000 +1.00	339.00	336.00	338.00	86,136
04 Mar 21	338.00000 +6.50	339.00	331.00	331.50	46,230
03 Mar 21	331.50000 -9.50	338.00	330.00	337.00	399,100
02 Mar 21	341.00000 +1.50	350.00	338.00	341.50	47,749
01 Mar 21	339.50000 +12.00	342.25	325.71	325.71	40,133
26 Feb 21	327.50000 +0.00	335.00	320.00	327.50	18,620
25 Feb 21	327.50000 +0.00	332.50	320.00	327.50	80,903
24 Feb 21	327.50000 -2.00	329.00	324.00	329.00	50,455
23 Feb 21	329.50000 -0.50	335.49	322.50	330.00	63,070
22 Feb 21	330.00000 +0.00	339.49	322.50	330.00	70,531
19 Feb 21	330.00000 +0.00	340.00	330.00	330.00	11,422
18 Feb 21	330.00000 +0.00	340.00	328.00	330.00	16,971
17 Feb 21	330.00000 +0.00	340.00	330.00	330.00	23,296
16 Feb 21	330.00000 -5.00	337.00	320.20	335.00	1,695,392
15 Feb 21	335.00000 +5.00	335.00	330.00	330.00	196,357
12 Feb 21	330.00000 -2.50	337.00	327.77	332.50	99,207
11 Feb 21	332.50000 +0.00	338.00	325.55	332.50	85,083
10 Feb 21	332.50000 -12.50	346.00	332.00	345.00	184,112
09 Feb 21	345.00000 +5.00	350.00	340.00	340.00	198,953
08 Feb 21	340.00000 +0.00	347.00	330.00	340.00	487,639
05 Feb 21	340.00000 +15.00	345.00	323.00	323.00	939,788
04 Feb 21	325.00000 +77.50	331.50	279.00	282.50	2,816,682
22 Jan 21	247.50000 +0.00	247.50	247.50	247.50	340,000
31 Dec 20	247.50000 +1.00	255.00	243.22	246.50	19,545
30 Dec 20	246.50000 +0.00	252.00	243.00	246.50	178,704
29 Dec 20	246.50000 +6.50	253.30	238.00	240.00	69,172
24 Dec 20	240.00000 +5.00	245.00	235.50	237.50	14,747
23 Dec 20	235.00000 +0.00	240.00	230.00	235.00	18,693
22 Dec 20	235.00000 +5.00	236.45	230.80	230.80	175,084
21 Dec 20	230.00000 -45.00	280.00	225.67	275.00	573,544
18 Dec 20	275.00000 +0.00	280.00	265.00	275.00	34,830
17 Dec 20	275.00000 +17.50	285.00	254.75	257.50	85,825
16 Dec 20	257.50000 +1.50	264.70	250.00	256.00	83,638
15 Dec 20	256.00000 +0.00	261.00	252.10	256.00	43,749
14 Dec 20	256.00000 -1.50	264.70	252.00	257.50	18,061
11 Dec 20	257.50000 +7.50	264.70	242.00	250.00	81,291
10 Dec 20	250.00000 +2.50	254.00	240.70	247.50	16,952
09 Dec 20	247.50000 +0.00	254.25	240.00	247.50	303,036
08 Dec 20	247.50000 +0.00	252.00	240.70	247.50	16,824
07 Dec 20	247.50000 +7.50	255.00	240.66	240.66	19,441
04 Dec 20	240.00000 +0.00	250.00	230.00	240.00	24,186
03 Dec 20	240.00000 +0.00	247.90	230.00	240.00	30,904
02 Dec 20	240.00000 +0.00	248.00	230.00	240.00	7,903
01 Dec 20	240.00000 +0.00	245.00	235.00	240.00	17,470
30 Nov 20	240.00000 +0.00	245.00	234.11	240.00	17,235
27 Nov 20	240.00000 +0.00	245.00	230.00	240.00	10,718
26 Nov 20	240.00000 +0.00	244.00	230.00	240.00	17,941
25 Nov 20	240.00000 -7.50	251.45	230.00	250.00	63,864
24 Nov 20	247.50000 -5.00	251.49	241.00	251.49	6,810
23 Nov 20	252.50000 +0.00	255.00	245.00	255.00	23,882
20 Nov 20	252.50000 -2.50	260.00	248.00	257.50	31,794
19 Nov 20	255.00000 +0.00	257.50	255.00	255.00	40,410
18 Nov 20	255.00000 +2.50	265.00	250.00	252.50	590,052
17 Nov 20	252.50000 +5.00	260.00	250.00	250.00	47,335
16 Nov 20	247.50000 +10.00	255.00	242.00	242.00	88,558
13 Nov 20	237.50000 +8.00	244.99	227.00	229.50	866,203
12 Nov 20	229.50000 -3.00	232.49	225.00	232.49	136,174
11 Nov 20	232.50000 +0.00	235.00	228.00	232.50	143,371
10 Nov 20	232.50000 +0.00	232.50	226.50	232.50	33,875
09 Nov 20	232.50000 +0.00	232.50	225.00	232.50	497,427
06 Nov 20	232.50000 +0.00	232.50	226.50	232.50	46,680
05 Nov 20	232.50000 +0.00	232.50	225.00	232.50	63,972
04 Nov 20	232.50000 +0.00	232.50	228.90	232.50	68,873
03 Nov 20	232.50000 -1.00	239.49	228.90	232.50	7,139
02 Nov 20	233.50000 -1.50	240.00	225.00	235.00	24,226
30 Oct 20	235.00000 -3.50	241.75	231.50	238.50	7,552
29 Oct 20	238.50000 +0.00	240.00	230.00	238.50	19,822
28 Oct 20	238.50000 -4.00	240.00	234.25	240.00	3,753
27 Oct 20	242.50000 +0.00	243.09	230.00	242.50	32,530
26 Oct 20	242.50000 +0.00	242.50	237.00	242.50	116,087
23 Oct 20	242.50000 +0.00	245.00	237.00	242.50	45,417
22 Oct 20	242.50000 -7.50	250.00	235.00	250.00	204,627
21 Oct 20	250.00000 +43.50	255.00	227.97	227.97	2,418,226
20 Oct 20	206.50000 +0.00	209.00	200.00	206.50	77,624
19 Oct 20	206.50000 +0.00	210.00	203.25	206.50	8,534
16 Oct 20	206.50000 -0.50	213.00	203.25	206.50	99,223
15 Oct 20	207.00000 +3.50	209.86	203.25	208.50	1,200,632
14 Oct 20	203.50000 +1.00	203.50	200.00	202.50	77,178
13 Oct 20	202.50000 +0.00	202.50	201.50	202.50	26,908
12 Oct 20	202.50000 +0.00	202.50	195.00	202.50	275,041
09 Oct 20	202.50000 -1.00	206.49	195.00	205.50	44,650
08 Oct 20	203.50000 -2.00	210.00	199.60	205.50	1,817,764
07 Oct 20	205.50000 -4.00	210.00	205.50	209.50	9,639
06 Oct 20	209.50000 +0.00	210.00	205.33	209.50	76,261
05 Oct 20	209.50000 +2.00	212.00	205.00	209.50	734,310
02 Oct 20	207.50000 -7.50	216.00	205.00	215.00	26,396
01 Oct 20	215.00000 -2.50	220.00	215.00	217.50	16,390
30 Sep 20	217.50000 +0.00	220.00	213.00	217.50	37,515
29 Sep 20	217.50000 -7.50	226.49	210.00	225.00	761,214
28 Sep 20	225.00000 -5.00	234.00	220.00	230.00	32,397
25 Sep 20	230.00000 +0.00	234.70	223.50	230.00	5,176
24 Sep 20	230.00000 +0.00	234.70	223.50	230.00	822,990
23 Sep 20	230.00000 +0.00	234.80	223.50	230.00	75,251
22 Sep 20	230.00000 +5.00	230.00	220.00	225.00	20,936
21 Sep 20	225.00000 -15.00	240.00	225.00	240.00	23,938
18 Sep 20	240.00000 +0.00	250.00	235.26	240.00	5,333
17 Sep 20	240.00000 +0.00	245.00	235.50	240.00	25,233
16 Sep 20	240.00000 +0.00	250.00	235.26	240.00	1,083,249
15 Sep 20	240.00000 +0.00	250.00	234.44	240.00	10,327
14 Sep 20	240.00000 +0.00	250.00	235.00	240.00	162,825
11 Sep 20	240.00000 +0.00	246.90	234.10	240.00	346,510
10 Sep 20	240.00000 +0.00	247.00	234.00	240.00	35,235
09 Sep 20	240.00000 +0.00	247.00	233.10	240.00	17,842
08 Sep 20	240.00000 +0.00	250.00	240.00	240.00	171,281
07 Sep 20	240.00000 +0.00	248.00	233.00	240.00	8,773
04 Sep 20	240.00000 +0.00	247.49	232.00	240.00	16,496
03 Sep 20	240.00000 +0.00	247.49	230.00	240.00	3,406
02 Sep 20	240.00000 +0.00	248.00	230.00	240.00	570,899
01 Sep 20	240.00000 +0.00	250.00	230.00	240.00	13,139
28 Aug 20	240.00000 +0.00	251.32	233.00	240.00	7,169
27 Aug 20	240.00000 +0.00	248.00	233.00	240.00	5,513
26 Aug 20	240.00000 +0.00	240.00	232.51	240.00	8,319
25 Aug 20	240.00000 +0.00	248.90	232.40	240.00	4,236
24 Aug 20	240.00000 -5.00	240.00	230.00	240.00	9,732
21 Aug 20	245.00000 +0.00	250.00	243.11	245.00	8,968
20 Aug 20	245.00000 +0.00	250.00	243.11	245.00	11,637
19 Aug 20	245.00000 +0.00	249.49	242.60	245.00	25,330
18 Aug 20	245.00000 +0.00	250.00	240.00	245.00	20,459
17 Aug 20	245.00000 +5.00	250.00	239.31	240.00	27,238
14 Aug 20	240.00000 +0.00	250.00	230.00	240.00	24,856
13 Aug 20	240.00000 +0.00	247.50	240.00	240.00	12,191
12 Aug 20	240.00000 +0.00	248.00	233.00	240.00	39,359
11 Aug 20	240.00000 +0.00	246.37	233.00	240.00	33,164
10 Aug 20	240.00000 +0.00	243.90	232.00	240.00	7,201
07 Aug 20	240.00000 +0.00	245.00	231.50	240.00	6,995
06 Aug 20	240.00000 -10.00	260.00	240.00	250.00	24,757
05 Aug 20	250.00000 +0.00	250.00	240.00	250.00	5,879
04 Aug 20	250.00000 +0.00	250.00	245.10	250.00	15,599
03 Aug 20	250.00000 +5.00	250.00	238.10	245.00	431,159
31 Jul 20	245.00000 +0.00	250.00	245.00	245.00	850,891
30 Jul 20	245.00000 +0.00	245.56	245.00	245.00	769
29 Jul 20	245.00000 +0.00	250.00	245.00	245.00	17,010
28 Jul 20	245.00000 +0.00	250.00	245.00	245.00	108,674
27 Jul 20	245.00000 +0.00	250.00	245.00	245.00	11,052
24 Jul 20	245.00000 +0.00	250.00	245.00	245.00	328,434
23 Jul 20	245.00000 +0.00	250.00	245.00	245.00	5,499
22 Jul 20	245.00000 +0.00	250.38	244.00	245.00	241,713
21 Jul 20	245.00000 +0.00	250.00	243.50	245.00	85,637
20 Jul 20	245.00000 +10.00	250.00	233.50	235.00	26,962
17 Jul 20	235.00000 +0.00	237.49	223.32	235.00	35,043
16 Jul 20	235.00000 -15.00	250.00	231.00	250.00	17,514
15 Jul 20	250.00000 +0.00	250.00	243.60	250.00	24,196
14 Jul 20	250.00000 +0.00	250.50	240.00	250.00	17,667
13 Jul 20	250.00000 +0.00	251.00	244.11	250.00	51,850
10 Jul 20	250.00000 +0.00	250.00	244.00	250.00	8,397
09 Jul 20	250.00000 +0.00	251.00	244.11	250.00	4,595
08 Jul 20	250.00000 +0.00	251.00	244.00	250.00	2,531
07 Jul 20	250.00000 +0.00	251.00	243.62	250.00	5,788
06 Jul 20	250.00000 +0.00	250.00	240.00	250.00	81,546
03 Jul 20	250.00000 +0.00	250.00	245.00	250.00	197,490
02 Jul 20	250.00000 +0.00	254.78	245.45	250.00	16,984
01 Jul 20	250.00000 +0.00	255.00	245.20	250.00	76,242
30 Jun 20	250.00000 +0.00	255.00	243.60	250.00	51,538
29 Jun 20	250.00000 +0.00	255.00	240.00	250.00	8,947
26 Jun 20	250.00000 +0.00	255.00	240.00	250.00	14,867
25 Jun 20	250.00000 -5.00	258.00	249.50	255.00	23,847
24 Jun 20	255.00000 +0.00	255.00	250.30	255.00	66
23 Jun 20	255.00000 +0.00	256.00	250.00	255.00	526,549
22 Jun 20	255.00000 +0.00	255.00	250.00	255.00	5,224
19 Jun 20	255.00000 +0.00	255.00	240.00	255.00	15,159
18 Jun 20	255.00000 +0.00	255.00	250.00	255.00	244,061
17 Jun 20	255.00000 +0.00	255.00	250.00	255.00	3,956,588
16 Jun 20	255.00000 +5.00	260.00	250.00	250.00	299,116
15 Jun 20	250.00000 -15.00	255.00	240.00	255.00	1,111,214
12 Jun 20	265.00000 -3.00	268.00	253.00	265.00	52,445
11 Jun 20	268.00000 +3.00	280.00	261.60	267.50	1,219,730
10 Jun 20	265.00000 +65.00	270.00	205.00	215.00	4,601,821
09 Jun 20	200.00000 -2.50	204.75	195.10	202.50	25,187
08 Jun 20	202.50000 +0.00	205.00	201.00	202.50	15,804
05 Jun 20	202.50000 -2.50	204.90	200.00	204.90	28,084
04 Jun 20	205.00000 -1.00	210.00	202.00	206.00	48,366
03 Jun 20	206.00000 -1.00	210.00	204.61	207.00	83,583
02 Jun 20	207.00000 +0.00	209.00	204.50	207.00	12,095
01 Jun 20	207.00000 +0.00	210.00	207.00	207.00	13,427
29 May 20	207.00000 -1.00	209.00	206.15	208.00	104,138
28 May 20	208.00000 +0.00	210.00	206.15	208.00	104,208
27 May 20	208.00000 +0.00	209.96	206.15	208.00	9,781
26 May 20	208.00000 +0.00	210.00	206.11	208.00	17,301
22 May 20	208.00000 +10.50	210.00	206.00	206.00	106,494
21 May 20	197.50000 -5.00	200.00	195.00	200.00	48,994
20 May 20	202.50000 +0.00	205.00	200.32	202.50	13,323
19 May 20	202.50000 +0.00	205.00	202.00	202.50	8,150
18 May 20	202.50000 -1.00	205.00	202.00	203.50	9,325
15 May 20	203.50000 -1.50	205.00	200.00	205.00	88,592
14 May 20	205.00000 -17.50	220.00	205.00	220.00	19,503
13 May 20	222.50000 +0.00	222.50	220.00	222.50	11,181
12 May 20	222.50000 +0.00	225.00	220.50	222.50	38,581
11 May 20	222.50000 +0.00	225.00	220.50	222.50	37,778
07 May 20	222.50000 +0.00	224.00	220.00	222.50	43,703
06 May 20	222.50000 -2.50	226.99	220.00	225.00	580,269
05 May 20	225.00000 +0.00	227.49	225.00	225.00	21,160
04 May 20	225.00000 -2.50	230.00	220.50	227.50	5,314
01 May 20	227.50000 -13.50	240.00	222.11	240.00	207,319
30 Apr 20	241.00000 +0.00	250.00	232.00	241.00	4,983
29 Apr 20	241.00000 +0.00	248.00	232.00	241.00	4,302
28 Apr 20	241.00000 -9.00	249.00	230.00	249.00	22,411
27 Apr 20	250.00000 -5.00	260.00	240.00	260.00	44,672
24 Apr 20	255.00000 +0.00	255.50	250.00	255.00	12,206
23 Apr 20	255.00000 +0.00	260.00	250.00	255.00	338,240
22 Apr 20	255.00000 +20.00	257.00	235.00	240.00	51,168
21 Apr 20	235.00000 +2.50	240.00	230.00	232.50	20,280
20 Apr 20	232.50000 +12.50	239.25	216.40	220.00	31,751
17 Apr 20	220.00000 +0.00	230.00	210.20	220.00	153,399
16 Apr 20	220.00000 +0.00	230.00	220.00	220.00	19,575
15 Apr 20	220.00000 +0.00	229.00	215.00	220.00	435,395
14 Apr 20	220.00000 +0.00	229.00	220.00	220.00	11,805
09 Apr 20	220.00000 +0.00	224.49	216.00	220.00	22,607
08 Apr 20	220.00000 +0.00	220.00	215.00	220.00	190,631
07 Apr 20	220.00000 +5.00	230.00	212.00	215.00	213,736
06 Apr 20	215.00000 +2.50	225.00	211.00	212.50	37,092
03 Apr 20	212.50000 -2.50	224.75	200.00	215.00	127,598
02 Apr 20	215.00000 -5.00	228.00	201.00	215.00	117,820
01 Apr 20	220.00000 +0.00	230.00	210.00	215.00	62,076
31 Mar 20	220.00000 +5.00	230.00	215.00	215.00	66,879
30 Mar 20	215.00000 +10.00	221.90	205.00	205.00	14,029
27 Mar 20	205.00000 +5.00	214.00	200.00	200.00	24,185
26 Mar 20	200.00000 +27.50	210.00	175.50	175.50	51,512
25 Mar 20	172.50000 +17.50	175.50	159.00	159.00	21,356
24 Mar 20	155.00000 +2.50	160.00	151.00	152.50	7,028
23 Mar 20	152.50000 +0.00	158.00	146.50	152.50	40,098
20 Mar 20	152.50000 +17.50	160.00	140.00	140.00	26,312
19 Mar 20	135.00000 +0.00	140.00	131.00	135.00	14,051
18 Mar 20	135.00000 -8.00	140.00	110.00	136.50	84,092
17 Mar 20	143.00000 -32.00	169.55	138.00	169.55	84,012
16 Mar 20	175.00000 -23.00	194.00	170.00	194.00	28,204
13 Mar 20	198.00000 +0.00	202.00	196.00	198.00	112,667
12 Mar 20	198.00000 -11.00	210.00	195.50	205.00	35,566
11 Mar 20	209.00000 +0.00	218.00	202.11	209.00	30,477
10 Mar 20	209.00000 +5.00	209.00	200.00	204.00	3,914
09 Mar 20	204.00000 -11.00	214.00	200.00	207.00	19,148
06 Mar 20	215.00000 +5.00	226.00	212.11	212.11	41,406
05 Mar 20	210.00000 +2.00	220.00	210.00	210.00	360,649
04 Mar 20	208.00000 +3.00	213.00	208.00	208.00	63,836
03 Mar 20	205.00000 +0.00	205.00	202.00	205.00	2,443
02 Mar 20	205.00000 +0.00	210.00	200.00	205.00	23,102
28 Feb 20	205.00000 -10.00	206.50	200.00	206.50	22,594
27 Feb 20	215.00000 +0.00	217.89	210.00	215.00	74,585
26 Feb 20	215.00000 -21.00	228.00	210.00	228.00	41,234
25 Feb 20	236.00000 +1.00	236.00	230.00	236.00	7,572
24 Feb 20	235.00000 -14.00	245.00	230.00	245.00	16,564
21 Feb 20	249.00000 -3.00	250.00	244.00	250.00	102,046
20 Feb 20	252.00000 +0.00	252.00	244.00	252.00	38,370
19 Feb 20	252.00000 -3.00	254.00	244.00	254.00	9,116
18 Feb 20	255.00000 +0.00	255.00	246.00	255.00	818,200
17 Feb 20	255.00000 +3.00	255.00	246.55	252.00	27,256
14 Feb 20	252.00000 +0.00	258.00	248.50	252.00	20,873
13 Feb 20	252.00000 -4.00	254.20	246.00	254.20	98,339
12 Feb 20	256.00000 +2.00	257.00	250.00	254.00	2,784,925
11 Feb 20	254.00000 +9.00	257.00	244.50	245.00	25,933
10 Feb 20	245.00000 +0.00	249.00	243.00	245.00	26,781
07 Feb 20	245.00000 +0.00	248.00	243.00	245.00	144,339
06 Feb 20	245.00000 +2.00	247.27	240.00	243.00	85,628
05 Feb 20	243.00000 +0.00	245.00	240.00	243.00	457,499
04 Feb 20	243.00000 -21.00	259.80	239.53	259.80	140,239
03 Feb 20	264.00000 +0.00	270.00	258.00	264.00	72,249
31 Jan 20	264.00000 +2.00	270.00	260.88	262.00	9,521
30 Jan 20	262.00000 +2.00	263.60	257.56	262.00	162,723
29 Jan 20	260.00000 +3.00	260.00	255.50	257.00	77,126
28 Jan 20	257.00000 -2.00	262.00	254.00	259.00	43,663
27 Jan 20	259.00000 +2.00	263.00	258.55	258.55	50,426
24 Jan 20	257.00000 +2.00	263.00	257.00	257.00	35,867
23 Jan 20	255.00000 -7.00	264.00	255.00	262.00	241,988
22 Jan 20	262.00000 +5.00	264.00	250.00	257.00	103,130
21 Jan 20	257.00000 +0.00	263.00	257.00	257.00	42,710
20 Jan 20	257.00000 +2.00	263.00	251.00	255.00	35,754
17 Jan 20	255.00000 +0.00	260.00	255.00	255.00	24,339
16 Jan 20	255.00000 +0.00	260.00	252.00	255.00	175,108
15 Jan 20	255.00000 -2.00	257.00	255.00	257.00	25,175
14 Jan 20	257.00000 +1.00	264.00	253.00	256.00	74,944
13 Jan 20	256.00000 +5.00	259.99	250.00	251.00	71,511
10 Jan 20	251.00000 +0.00	255.00	250.00	251.00	220,455
09 Jan 20	251.00000 +0.00	253.80	250.00	251.00	109,614
08 Jan 20	251.00000 -4.00	258.88	245.00	255.00	85,757
07 Jan 20	255.00000 +30.00	257.43	225.00	225.00	251,326
06 Jan 20	225.00000 +13.00	229.00	213.80	213.80	662,045
03 Jan 20	212.00000 +2.00	220.00	211.00	211.00	77,195
02 Jan 20	210.00000 +3.00	219.00	206.60	207.00	913,485
31 Dec 19	207.00000 -8.00	210.00	192.30	195.00	677,362
30 Dec 19	215.00000 +0.00	220.00	213.11	215.00	467,457
27 Dec 19	215.00000 +0.00	220.00	211.21	215.00	15,255
24 Dec 19	215.00000 +5.00	220.00	209.00	210.00	3,883
23 Dec 19	210.00000 +5.00	218.00	205.50	205.50	16,467
20 Dec 19	205.00000 +0.00	210.00	200.00	205.00	508,493
19 Dec 19	205.00000 +0.00	209.49	200.00	205.00	69,618
18 Dec 19	205.00000 +0.00	210.00	202.25	205.00	51,277
17 Dec 19	205.00000 +0.00	205.00	202.25	205.00	1,180
16 Dec 19	205.00000 +0.00	210.00	202.10	205.00	24,547
13 Dec 19	205.00000 +0.00	210.00	202.10	205.00	230,297
12 Dec 19	205.00000 -2.00	212.00	200.00	207.00	44,114
11 Dec 19	207.00000 +0.00	211.76	200.00	210.00	38,023
10 Dec 19	207.00000 +2.00	214.00	200.00	205.00	31,466
09 Dec 19	205.00000 +0.00	210.00	200.00	205.00	19,998
06 Dec 19	205.00000 +0.00	208.45	205.00	205.00	6,379
05 Dec 19	205.00000 +0.00	210.00	200.00	205.00	9,621
04 Dec 19	205.00000 -2.00	211.76	201.11	207.00	38,083
03 Dec 19	207.00000 +0.00	211.76	206.00	207.00	11,502
02 Dec 19	207.00000 -10.00	217.80	207.00	215.00	75,896
29 Nov 19	217.00000 +7.00	220.00	211.00	211.00	57,668
28 Nov 19	210.00000 +0.00	216.50	205.00	210.00	569,756
27 Nov 19	210.00000 +0.00	215.49	205.00	210.00	217,853
26 Nov 19	210.00000 +0.00	216.00	207.20	210.00	17,822
25 Nov 19	210.00000 -5.00	219.90	205.51	215.00	70,181
22 Nov 19	215.00000 +0.00	220.00	211.00	215.00	211,837
21 Nov 19	215.00000 +0.00	220.00	212.00	215.00	86,253
20 Nov 19	215.00000 +10.00	220.00	202.00	205.00	197,881
19 Nov 19	205.00000 -9.00	214.80	200.00	214.00	83,783
18 Nov 19	214.00000 -14.00	231.90	209.00	228.00	88,302
15 Nov 19	228.00000 +0.00	233.00	220.00	228.00	43,910
14 Nov 19	228.00000 -9.00	237.00	228.00	237.00	29,779
13 Nov 19	237.00000 +0.00	240.00	221.51	237.00	637,819
12 Nov 19	237.00000 -35.00	266.51	234.00	266.51	353,020
11 Nov 19	272.00000 -85.00	275.00	155.00	175.00	1,950,698
08 Nov 19	357.00000 +0.00	363.24	347.50	357.00	22,696
07 Nov 19	357.00000 +0.00	360.38	347.20	357.00	16,685
06 Nov 19	357.00000 +0.00	367.00	347.20	357.00	10,260
05 Nov 19	357.00000 +0.00	363.24	347.00	357.00	2,086
04 Nov 19	357.00000 +0.00	369.00	347.00	355.00	166,130
01 Nov 19	357.00000 +0.00	369.00	352.00	357.00	8,573
31 Oct 19	357.00000 +0.00	370.00	344.00	357.00	3,822
30 Oct 19	357.00000 +12.00	370.00	344.00	345.00	39,524
29 Oct 19	345.00000 +5.00	360.00	337.80	340.00	13,394
28 Oct 19	340.00000 +0.00	350.00	335.20	340.00	3,387
25 Oct 19	340.00000 +0.00	340.68	336.00	340.00	409,526
24 Oct 19	340.00000 +0.00	350.00	335.11	340.00	6,697
23 Oct 19	340.00000 +0.00	350.00	330.00	340.00	319,111
22 Oct 19	340.00000 -5.00	340.00	331.00	340.00	8,939
21 Oct 19	345.00000 +0.00	358.20	333.51	345.00	25,046
18 Oct 19	345.00000 +0.00	359.90	336.15	345.00	425,485
17 Oct 19	345.00000 +3.00	359.90	335.00	345.00	4,223
16 Oct 19	342.00000 -3.00	360.00	331.00	345.00	14,978
15 Oct 19	345.00000 +0.00	351.60	330.23	345.00	25,462
14 Oct 19	345.00000 +0.00	345.00	330.10	345.00	12,664
11 Oct 19	345.00000 -3.00	345.00	330.30	345.00	15,821
10 Oct 19	348.00000 +0.00	350.00	336.10	348.00	3,533
09 Oct 19	348.00000 +0.00	350.00	336.00	348.00	8,674
08 Oct 19	348.00000 -5.00	352.90	336.00	352.90	6,165
07 Oct 19	353.00000 +0.00	353.00	341.00	353.00	24,749
04 Oct 19	353.00000 +0.00	360.00	340.00	353.00	24,255
03 Oct 19	353.00000 +0.00	353.00	340.00	353.00	3,606
02 Oct 19	353.00000 +0.00	353.00	342.00	353.00	87,662
01 Oct 19	353.00000 +0.00	353.00	342.00	353.00	20,563
30 Sep 19	353.00000 -2.00	355.74	342.00	355.00	19,225
27 Sep 19	355.00000 +2.00	359.80	340.00	353.00	17,186
26 Sep 19	353.00000 -4.00	362.34	340.00	355.00	80,501
25 Sep 19	357.00000 +0.00	362.35	350.00	357.00	2,752
24 Sep 19	357.00000 +0.00	362.35	351.60	357.00	2,451
23 Sep 19	357.00000 +0.00	368.00	351.60	357.00	18,073
20 Sep 19	357.00000 +0.00	362.49	351.25	357.00	3,684
19 Sep 19	357.00000 +0.00	363.00	345.51	357.00	52,298
18 Sep 19	357.00000 +0.00	365.00	350.10	357.00	5,467
17 Sep 19	357.00000 +0.00	364.49	345.51	357.00	16,970
16 Sep 19	357.00000 -2.00	369.00	350.00	359.00	107,167
13 Sep 19	359.00000 +0.00	361.00	357.00	359.00	1,520
12 Sep 19	359.00000 -8.00	369.00	359.00	367.00	7,433
11 Sep 19	367.00000 +0.00	370.00	360.00	367.00	25,380
10 Sep 19	367.00000 -3.00	370.00	360.25	370.00	10,749
06 Sep 19	370.00000 +0.00	380.00	370.00	370.00	13,246
05 Sep 19	370.00000 +0.00	370.00	366.00	370.00	608
04 Sep 19	370.00000 +0.00	373.00	366.00	370.00	13,700
03 Sep 19	370.00000 +0.00	373.00	360.00	370.00	10,936
02 Sep 19	370.00000 +0.00	374.00	360.00	370.00	19,808
30 Aug 19	370.00000 +0.00	380.00	360.25	370.00	17,992
29 Aug 19	370.00000 -10.00	380.00	370.00	380.00	18,334
28 Aug 19	380.00000 -5.00	390.00	370.00	385.00	5,054
27 Aug 19	385.00000 +0.00	385.00	370.00	385.00	8,710
23 Aug 19	385.00000 +0.00	385.00	384.00	385.00	3,450
22 Aug 19	385.00000 +0.00	385.00	372.00	385.00	18,108
21 Aug 19	385.00000 +0.00	392.45	385.00	385.00	60,193
20 Aug 19	385.00000 +0.00	392.45	385.00	385.00	56,265
19 Aug 19	385.00000 +0.00	392.49	372.10	385.00	906
16 Aug 19	385.00000 +0.00	392.49	372.10	385.00	3,097
15 Aug 19	385.00000 -5.00	394.00	372.10	390.00	22,324
14 Aug 19	390.00000 +0.00	394.00	381.10	390.00	13,863
13 Aug 19	390.00000 -5.00	395.00	383.50	395.00	68,902
12 Aug 19	395.00000 +0.00	402.89	395.00	395.00	3,536
09 Aug 19	395.00000 +0.00	403.90	382.10	395.00	8,530
08 Aug 19	395.00000 -5.00	404.00	382.10	400.00	24,907
07 Aug 19	400.00000 -10.00	410.00	390.00	405.00	11,559
06 Aug 19	410.00000 +0.00	415.00	400.00	410.00	50,663
05 Aug 19	410.00000 +0.00	420.00	402.51	410.00	30,315
02 Aug 19	410.00000 +0.00	420.00	402.00	410.00	66,985
01 Aug 19	410.00000 +0.00	420.00	400.00	410.00	439,554
31 Jul 19	410.00000 +0.00	420.00	402.00	410.00	80,855
30 Jul 19	410.00000 +25.00	410.00	380.22	385.00	91,621
29 Jul 19	385.00000 +5.00	390.00	370.00	380.00	36,380
26 Jul 19	380.00000 -5.00	386.00	375.00	385.00	225,195
25 Jul 19	385.00000 -5.00	387.80	382.00	387.80	308,130
24 Jul 19	390.00000 +0.00	395.00	385.00	390.00	24,944
23 Jul 19	390.00000 +5.00	400.00	383.20	385.00	21,242
22 Jul 19	385.00000 +0.00	400.00	385.00	385.00	24,131
19 Jul 19	385.00000 -5.00	396.00	378.00	390.00	7,267
18 Jul 19	390.00000 +0.00	392.00	380.00	390.00	15,875
17 Jul 19	390.00000 -26.00	400.00	380.00	400.00	27,402
16 Jul 19	416.00000 +1.00	416.00	400.00	410.00	230,063
15 Jul 19	415.00000 -5.00	424.80	401.00	420.00	38,288
12 Jul 19	420.00000 -5.00	438.00	415.00	425.00	32,229
11 Jul 19	425.00000 +0.00	434.00	422.00	425.00	16,430
10 Jul 19	425.00000 +0.00	439.00	415.10	425.00	43,835
09 Jul 19	425.00000 +15.00	430.00	408.10	410.00	18,924
08 Jul 19	410.00000 +10.00	410.00	407.95	407.95	3,386
05 Jul 19	400.00000 +0.00	408.00	400.00	400.00	4,020
04 Jul 19	400.00000 +0.00	408.00	397.00	400.00	237,249
03 Jul 19	400.00000 +0.00	410.00	397.80	400.00	388,016
02 Jul 19	400.00000 +0.00	407.39	397.60	400.00	229,499
01 Jul 19	400.00000 +20.00	410.00	372.10	385.00	228,933
28 Jun 19	380.00000 -5.00	385.00	370.00	385.00	41,467
27 Jun 19	385.00000 -5.00	390.00	370.00	390.00	27,603
26 Jun 19	390.00000 +15.00	399.00	372.88	375.00	371,950
25 Jun 19	375.00000 +10.00	390.00	352.81	365.00	2,451,361
24 Jun 19	365.00000 +5.00	365.00	352.60	365.00	334,084
21 Jun 19	360.00000 -5.00	364.00	352.00	364.00	281,848
20 Jun 19	365.00000 +5.00	365.00	350.00	360.00	502,397
19 Jun 19	360.00000 +8.00	376.00	350.00	360.00	414,517
18 Jun 19	352.00000 +0.00	352.00	344.00	352.00	4,420
17 Jun 19	352.00000 +0.00	360.00	344.00	350.00	25,376
14 Jun 19	352.00000 -3.00	355.00	350.00	355.00	18,345
13 Jun 19	355.00000 +0.00	355.00	350.00	355.00	4,935
12 Jun 19	355.00000 +0.00	356.00	350.00	355.00	18,428
11 Jun 19	355.00000 -5.00	361.49	350.00	360.00	16,991
10 Jun 19	360.00000 +0.00	363.60	350.00	360.00	9,645
07 Jun 19	360.00000 +0.00	370.00	355.10	360.00	14,286
06 Jun 19	360.00000 +0.00	364.60	355.10	360.00	100,603
05 Jun 19	360.00000 -5.00	364.90	355.10	364.90	15,160
04 Jun 19	365.00000 +0.00	365.00	360.00	365.00	575
03 Jun 19	365.00000 +5.00	370.00	352.51	360.00	128,975
31 May 19	360.00000 -10.00	369.60	352.10	369.60	15,610
30 May 19	370.00000 +0.00	375.00	369.95	370.00	2,529
29 May 19	370.00000 +0.00	378.00	370.00	370.00	6,436
28 May 19	370.00000 +0.00	380.00	360.00	370.00	19,047
24 May 19	370.00000 +5.00	375.00	360.00	365.00	28,286
23 May 19	365.00000 -5.00	369.00	360.00	369.00	11,742
22 May 19	370.00000 +0.00	375.00	360.10	370.00	7,319
21 May 19	370.00000 -5.00	378.00	366.00	375.00	75,201
20 May 19	375.00000 -20.00	390.50	370.00	390.50	127,821
17 May 19	395.00000 +5.00	400.00	385.25	390.00	62,028
16 May 19	390.00000 +0.00	393.74	385.10	390.00	8,045
15 May 19	390.00000 +0.00	397.00	380.00	390.00	310,670
14 May 19	390.00000 -20.00	411.49	385.10	410.00	86,809
13 May 19	410.00000 +0.00	420.00	400.00	410.00	33,878
10 May 19	410.00000 +0.00	415.00	405.10	410.00	13,867
09 May 19	410.00000 +0.00	415.50	410.00	410.00	25,340
08 May 19	410.00000 +0.00	415.50	405.00	410.00	51,222
07 May 19	410.00000 +0.00	417.00	410.00	410.00	96,873
03 May 19	410.00000 +0.00	417.00	410.00	410.00	18,190
02 May 19	410.00000 +0.00	417.00	410.00	410.00	22,771
01 May 19	410.00000 +0.00	417.00	410.00	410.00	18,027
30 Apr 19	410.00000 +0.00	420.00	400.00	410.00	48,654
29 Apr 19	410.00000 +0.00	420.00	410.00	410.00	34,673
26 Apr 19	410.00000 +0.00	417.00	405.00	410.00	9,269
25 Apr 19	410.00000 +0.00	418.00	401.00	410.00	16,269
24 Apr 19	410.00000 +0.00	417.82	401.00	410.00	501,054
23 Apr 19	410.00000 -5.00	418.99	400.00	415.00	150,887
18 Apr 19	415.00000 +0.00	418.99	406.00	415.00	108,117
17 Apr 19	415.00000 +0.00	427.00	405.00	415.00	170,789
16 Apr 19	415.00000 +5.00	425.00	405.00	415.00	28,069
15 Apr 19	410.00000 -5.00	428.00	405.00	415.00	14,822
12 Apr 19	415.00000 +0.00	430.00	415.00	415.00	31,928
11 Apr 19	415.00000 +5.00	430.00	405.00	410.00	17,593
10 Apr 19	410.00000 -20.00	430.00	410.00	430.00	42,994
09 Apr 19	430.00000 +0.00	433.90	422.51	430.00	57,582
08 Apr 19	430.00000 +0.00	437.49	420.00	430.00	75,113
05 Apr 19	430.00000 +0.00	436.00	420.00	430.00	19,225
04 Apr 19	430.00000 -15.00	444.25	421.00	444.25	31,390
03 Apr 19	445.00000 +5.00	460.00	430.00	440.00	19,101
02 Apr 19	440.00000 +0.00	450.00	430.00	440.00	115,420
01 Apr 19	440.00000 +0.00	445.00	430.00	440.00	25,316
29 Mar 19	440.00000 -5.00	453.00	432.00	445.00	51,114
28 Mar 19	445.00000 +0.00	450.00	430.00	445.00	76,764
27 Mar 19	445.00000 +0.00	458.00	430.00	445.00	60,997
26 Mar 19	445.00000 +0.00	454.00	433.00	445.00	23,713
25 Mar 19	445.00000 +0.00	460.00	435.00	445.00	20,767
22 Mar 19	445.00000 +0.00	460.00	430.00	445.00	82,351
21 Mar 19	445.00000 +0.00	455.00	435.10	445.00	35,490
20 Mar 19	445.00000 +0.00	455.00	441.00	445.00	24,328
19 Mar 19	445.00000 +0.00	458.00	433.00	445.00	45,063
18 Mar 19	445.00000 -12.50	465.00	445.00	457.50	17,613
15 Mar 19	457.50000 -2.50	467.00	450.00	460.00	19,159
14 Mar 19	460.00000 +0.00	468.00	456.20	460.00	5,521
13 Mar 19	460.00000 +0.00	469.00	456.00	460.00	10,375
12 Mar 19	460.00000 +0.00	467.72	453.00	460.00	18,352
11 Mar 19	460.00000 -5.00	470.00	456.00	465.00	107,553
08 Mar 19	465.00000 +5.00	470.00	455.10	460.00	401,989
07 Mar 19	460.00000 +0.00	465.00	455.00	460.00	13,365
06 Mar 19	460.00000 +0.00	465.00	455.00	460.00	9,490
05 Mar 19	460.00000 +5.00	465.00	455.00	460.00	6,587
04 Mar 19	455.00000 +0.00	470.00	445.00	455.00	5,958
01 Mar 19	455.00000 +0.00	457.49	450.00	455.00	2,706
28 Feb 19	455.00000 -5.00	466.00	442.00	455.50	33,753
27 Feb 19	460.00000 +0.00	460.00	450.00	460.00	730
26 Feb 19	460.00000 +0.00	466.88	450.00	460.00	6,298
25 Feb 19	460.00000 +0.00	460.00	451.50	460.00	600
22 Feb 19	460.00000 +0.00	470.00	450.00	460.00	15,622
21 Feb 19	460.00000 +0.00	462.49	460.00	460.00	1,081
20 Feb 19	460.00000 +0.00	470.00	455.00	460.00	25,863
19 Feb 19	460.00000 +0.00	464.75	450.00	460.00	244,815
18 Feb 19	460.00000 +0.00	465.00	451.00	460.00	8,529
15 Feb 19	460.00000 -5.00	470.00	450.00	465.00	25,140
14 Feb 19	465.00000 -10.00	479.20	455.00	475.00	29,147
13 Feb 19	475.00000 +0.00	480.00	461.50	475.00	17,415
12 Feb 19	475.00000 +0.00	479.49	460.00	475.00	6,016
11 Feb 19	475.00000 -10.00	486.80	465.00	485.00	41,068
08 Feb 19	485.00000 +0.00	500.00	470.00	485.00	32,252
07 Feb 19	485.00000 +0.00	500.00	475.00	485.00	127,771
06 Feb 19	485.00000 +10.00	500.00	478.00	478.00	71,920
05 Feb 19	475.00000 +10.00	480.00	440.00	465.00	20,791
04 Feb 19	465.00000 -10.00	475.00	465.00	475.00	4,403
01 Feb 19	475.00000 +0.00	480.00	473.20	475.00	25,252
31 Jan 19	475.00000 +15.00	480.00	466.40	466.40	87,525
30 Jan 19	460.00000 +5.00	470.00	445.00	455.00	38,006
29 Jan 19	455.00000 +0.00	455.00	440.00	455.00	408,600
28 Jan 19	455.00000 +0.00	467.00	445.50	455.00	2,150
25 Jan 19	455.00000 +0.00	469.00	445.00	455.00	6,766
24 Jan 19	455.00000 -15.00	462.00	455.00	462.00	10,702
23 Jan 19	470.00000 -5.00	475.00	462.00	475.00	44,946
22 Jan 19	475.00000 +0.00	475.00	460.00	475.00	472,387
21 Jan 19	475.00000 +0.00	485.00	455.00	475.00	100,220
18 Jan 19	475.00000 +20.00	480.00	445.00	455.00	33,967
17 Jan 19	455.00000 +5.00	470.00	445.00	450.00	6,836
16 Jan 19	450.00000 +0.00	460.00	445.00	450.00	16,486
15 Jan 19	450.00000 +0.00	455.00	440.00	450.00	147,377
14 Jan 19	450.00000 +20.00	460.00	430.11	430.11	5,617
11 Jan 19	430.00000 +17.50	440.00	414.10	414.10	19,311
10 Jan 19	412.50000 +7.50	425.00	392.00	405.00	19,436
09 Jan 19	405.00000 +0.00	420.00	392.00	405.00	5,296
08 Jan 19	405.00000 -5.00	412.00	395.00	410.00	293,711
07 Jan 19	410.00000 +0.00	413.40	400.00	410.00	18,379
04 Jan 19	410.00000 +0.00	413.40	410.00	410.00	97,083
03 Jan 19	410.00000 -5.00	417.00	400.00	415.00	8,760
02 Jan 19	415.00000 +5.00	430.00	405.00	410.00	9,077
31 Dec 18	410.00000 +2.50	415.00	410.00	410.00	8,000
28 Dec 18	407.50000 +2.50	410.00	405.00	405.00	3,067
27 Dec 18	405.00000 +12.50	410.00	385.00	392.50	10,019
24 Dec 18	392.50000 +2.00	405.00	391.00	391.00	3,445
21 Dec 18	390.50000 +5.50	401.00	382.00	385.00	32,424
20 Dec 18	385.00000 -5.00	390.00	380.00	385.00	1,829,238
19 Dec 18	390.00000 -5.00	390.00	380.00	390.00	22,369
18 Dec 18	395.00000 -7.50	402.00	390.00	402.00	63,205
17 Dec 18	402.50000 +0.00	410.00	395.00	402.50	29,009
14 Dec 18	402.50000 +0.00	410.00	397.00	402.50	111,043
13 Dec 18	402.50000 +0.00	402.50	395.00	402.50	63,165
12 Dec 18	402.50000 -5.00	410.00	395.00	407.50	357,464
11 Dec 18	407.50000 +0.00	415.00	395.00	407.50	129,560
10 Dec 18	407.50000 -17.50	430.00	395.00	430.00	68,495
07 Dec 18	425.00000 -15.00	450.00	411.00	440.00	23,823
06 Dec 18	440.00000 -2.50	447.00	430.00	442.50	16,243
05 Dec 18	442.50000 -5.00	442.50	430.00	442.50	5,191
04 Dec 18	447.50000 -2.50	447.50	435.00	447.50	12,019
03 Dec 18	450.00000 +2.50	452.49	440.00	450.00	58,419
30 Nov 18	447.50000 +0.00	447.90	435.11	447.50	6,303
29 Nov 18	447.50000 +0.00	448.00	435.11	447.50	44,142
28 Nov 18	447.50000 +5.00	447.50	440.00	442.50	30,676
27 Nov 18	442.50000 -5.00	446.74	435.00	446.74	33,669
26 Nov 18	447.50000 -5.00	450.00	435.00	450.00	20,433
23 Nov 18	452.50000 -2.50	452.50	440.00	452.50	20,977
22 Nov 18	455.00000 +0.00	455.00	445.00	455.00	14,520
21 Nov 18	455.00000 +0.00	468.00	441.00	455.00	37,317
20 Nov 18	455.00000 +0.00	462.49	440.00	455.00	120,520
19 Nov 18	455.00000 +0.00	466.00	447.00	455.00	8,044
16 Nov 18	455.00000 +0.00	466.00	447.00	455.00	745
15 Nov 18	455.00000 +0.00	466.88	446.60	455.00	2,447
14 Nov 18	455.00000 +0.00	467.49	444.00	455.00	2,380
13 Nov 18	455.00000 -5.00	470.00	444.00	460.00	13,212
12 Nov 18	460.00000 +5.00	469.40	440.00	455.00	16,859
09 Nov 18	455.00000 +15.00	470.00	437.20	445.00	323,429
08 Nov 18	440.00000 +32.50	450.00	409.00	410.00	50,428
07 Nov 18	407.50000 +40.50	415.00	372.00	376.50	622,152
06 Nov 18	367.00000 -2.50	367.00	360.70	367.00	6,151
05 Nov 18	369.50000 -13.00	380.00	365.00	380.00	21,039
02 Nov 18	382.50000 +0.00	382.50	377.00	382.50	20,364
01 Nov 18	382.50000 +0.00	382.50	375.00	382.50	86,431
31 Oct 18	382.50000 +2.50	385.00	375.00	380.00	225,062
30 Oct 18	380.00000 -5.00	380.00	370.00	380.00	19,438
29 Oct 18	385.00000 -5.00	385.00	380.00	385.00	37,284
26 Oct 18	390.00000 +0.00	393.50	380.00	385.00	13,012
25 Oct 18	390.00000 +5.00	390.00	380.00	385.00	10,395
24 Oct 18	385.00000 +5.00	388.80	378.00	382.50	13,892
23 Oct 18	380.00000 -15.00	388.90	360.00	388.90	20,713
22 Oct 18	395.00000 +0.00	395.00	380.00	395.00	11,848
19 Oct 18	395.00000 +0.00	395.00	380.00	395.00	17,940
18 Oct 18	395.00000 -5.00	398.00	380.00	398.00	26,719
17 Oct 18	400.00000 +0.00	400.00	390.00	400.00	27,184
16 Oct 18	400.00000 +0.00	400.00	400.00	400.00	6,096
15 Oct 18	400.00000 +0.00	409.00	392.00	400.00	12,559
12 Oct 18	400.00000 +5.00	400.07	385.00	395.00	30,957
11 Oct 18	395.00000 -47.50	435.00	380.00	435.00	800,941
10 Oct 18	442.50000 -12.50	459.00	435.00	455.00	15,036
09 Oct 18	455.00000 -17.50	470.00	445.00	470.00	19,440
08 Oct 18	472.50000 -7.50	482.90	465.00	480.00	5,812
05 Oct 18	480.00000 +0.00	484.00	470.00	480.00	11,378
04 Oct 18	480.00000 +0.00	484.00	470.00	480.00	6,376
03 Oct 18	480.00000 +0.00	484.00	470.00	480.00	9,736
02 Oct 18	480.00000 +0.00	485.00	470.00	480.00	22,778
01 Oct 18	480.00000 -10.00	489.00	472.10	489.00	42,902
28 Sep 18	490.00000 +0.00	490.00	480.00	490.00	4,100
27 Sep 18	490.00000 +0.00	495.00	480.00	490.00	16,077
26 Sep 18	490.00000 +5.00	490.00	480.00	485.00	33,427
25 Sep 18	485.00000 +0.00	488.00	480.00	485.00	2,908
24 Sep 18	485.00000 +0.00	490.00	480.00	485.00	64,274
21 Sep 18	485.00000 +0.00	488.00	480.50	485.00	4,964
20 Sep 18	485.00000 +0.00	490.00	480.00	485.00	47,858
19 Sep 18	485.00000 -5.00	490.00	480.00	490.00	6,140
18 Sep 18	490.00000 +0.00	490.00	480.00	490.00	5,547
17 Sep 18	490.00000 +0.00	494.00	480.00	490.00	26,023
14 Sep 18	490.00000 -10.00	500.00	480.00	500.00	9,916
13 Sep 18	500.00000 +0.00	505.00	490.00	500.00	8,506
12 Sep 18	500.00000 +0.00	500.00	498.00	500.00	12,619
11 Sep 18	500.00000 +0.00	500.00	490.00	500.00	1,589
10 Sep 18	500.00000 +0.00	500.00	490.00	500.00	2,180
07 Sep 18	500.00000 +0.00	500.00	490.00	500.00	26,077
06 Sep 18	500.00000 -10.00	509.00	490.00	509.00	4,572
05 Sep 18	510.00000 +0.00	511.20	500.00	510.00	9,551
04 Sep 18	510.00000 -10.00	518.00	500.00	516.00	119,932
03 Sep 18	520.00000 +0.00	525.00	512.00	520.00	15,039
31 Aug 18	520.00000 +15.00	530.00	500.00	505.00	41,050
30 Aug 18	505.00000 +0.00	520.00	495.51	505.00	110,307
29 Aug 18	505.00000 +0.00	520.00	490.00	505.00	126,910
28 Aug 18	505.00000 +0.00	518.00	492.00	510.00	1,621,392
24 Aug 18	505.00000 +5.00	505.00	505.00	505.00	3,175
23 Aug 18	500.00000 +10.00	510.00	485.00	490.00	64,208
22 Aug 18	490.00000 +10.00	499.00	480.00	480.00	9,529
21 Aug 18	480.00000 +27.00	480.00	450.05	453.00	406,312
20 Aug 18	453.00000 -9.50	460.00	450.00	460.00	28,137
17 Aug 18	462.50000 +0.00	462.50	455.00	462.50	14,137
16 Aug 18	462.50000 +0.00	470.00	455.00	462.50	23,477
15 Aug 18	462.50000 -1.00	462.50	455.00	462.50	13,388
14 Aug 18	463.50000 +0.00	470.00	455.00	463.50	23,511
13 Aug 18	463.50000 +0.00	465.00	455.00	463.50	4,501
10 Aug 18	463.50000 +2.50	470.00	455.00	461.00	35,158
09 Aug 18	461.00000 -21.00	480.00	450.00	480.00	82,700
08 Aug 18	482.00000 +1.00	482.00	480.00	481.00	17,499
07 Aug 18	481.00000 -4.00	483.75	480.00	483.75	166,699
06 Aug 18	485.00000 -10.00	494.00	480.00	494.00	17,802
03 Aug 18	495.00000 +0.00	495.00	490.20	495.00	35,480
02 Aug 18	495.00000 -5.00	499.00	490.00	499.00	18,043
01 Aug 18	500.00000 +0.00	504.00	485.00	500.00	41,859
31 Jul 18	500.00000 +2.50	510.00	493.68	497.50	83,399
30 Jul 18	497.50000 +2.50	510.00	480.00	495.00	74,229
27 Jul 18	495.00000 -5.00	510.00	486.60	500.00	10,940
26 Jul 18	500.00000 +0.00	510.00	490.00	500.00	5,329
25 Jul 18	500.00000 -5.00	500.00	490.00	500.00	103,812
24 Jul 18	505.00000 -8.00	518.00	500.00	513.00	48,401
23 Jul 18	513.00000 +0.00	515.99	509.08	513.00	6,225
20 Jul 18	513.00000 +0.00	516.00	506.00	513.00	181,662
19 Jul 18	513.00000 +0.00	520.00	507.00	513.00	219,760
18 Jul 18	513.00000 +8.00	514.00	503.83	505.00	595,344
17 Jul 18	505.00000 -13.00	518.00	501.00	518.00	314,399
16 Jul 18	518.00000 +0.00	521.00	512.00	518.00	49,742
13 Jul 18	518.00000 +0.00	522.00	512.00	518.00	8,634
12 Jul 18	518.00000 -4.00	522.00	518.00	522.00	13,750
11 Jul 18	522.00000 -8.00	534.00	520.00	530.00	42,047
10 Jul 18	530.00000 -15.00	537.00	520.20	537.00	9,938
09 Jul 18	545.00000 +0.00	545.00	531.00	545.00	7,873
06 Jul 18	545.00000 +0.00	545.00	531.00	545.00	10,489
05 Jul 18	545.00000 +0.00	545.00	531.00	545.00	4,338
04 Jul 18	545.00000 +0.00	545.00	530.00	545.00	10,487
03 Jul 18	545.00000 +0.00	547.50	530.00	545.00	38,952
02 Jul 18	545.00000 +10.00	555.00	530.00	545.00	254,638
29 Jun 18	535.00000 +15.00	550.00	500.00	520.00	4,300
28 Jun 18	520.00000 +0.00	530.00	510.00	520.00	28,114
27 Jun 18	520.00000 +2.00	530.00	516.60	520.00	22,503
26 Jun 18	518.00000 -2.00	529.00	515.00	520.00	75,548
25 Jun 18	520.00000 +28.00	521.02	505.70	515.00	176,208
22 Jun 18	492.00000 -25.00	525.00	492.00	517.00	322,719
21 Jun 18	517.00000 +0.00	519.34	504.00	517.00	47,479
20 Jun 18	517.00000 +0.00	530.00	505.00	517.00	47,919
19 Jun 18	517.00000 -17.00	530.00	505.00	530.00	63,508
18 Jun 18	534.00000 +2.00	537.08	528.40	532.00	118,749
15 Jun 18	532.00000 -3.00	532.90	528.40	532.90	19,986
14 Jun 18	535.00000 -5.00	545.00	530.00	540.00	5,655
13 Jun 18	540.00000 +0.00	540.00	530.00	540.00	47,348
12 Jun 18	540.00000 +0.00	550.00	530.20	540.00	1,199
11 Jun 18	540.00000 +0.00	550.00	533.00	540.00	2,361
08 Jun 18	540.00000 +0.00	541.20	531.00	540.00	234,259
07 Jun 18	540.00000 +0.00	543.40	540.00	540.00	7,125
06 Jun 18	540.00000 +0.00	550.00	530.20	540.00	8,544
05 Jun 18	540.00000 +0.00	548.00	530.00	540.00	86,150
04 Jun 18	540.00000 +0.00	548.00	530.00	540.00	31,848
01 Jun 18	540.00000 -9.00	558.75	538.00	549.00	120,604
31 May 18	549.00000 +0.00	560.00	538.00	549.00	50,738
30 May 18	549.00000 +0.00	549.00	538.00	549.00	16,584
29 May 18	549.00000 +0.00	549.00	538.00	549.00	2,579
25 May 18	549.00000 +0.00	550.00	538.00	549.00	26,970
24 May 18	549.00000 +0.00	550.00	538.00	549.00	41,573
23 May 18	549.00000 -10.00	555.00	538.00	555.00	57,285
22 May 18	559.00000 -10.00	572.00	550.20	569.00	115,755
21 May 18	569.00000 -6.00	572.00	566.20	572.00	43,933
18 May 18	575.00000 -4.00	577.00	566.00	577.00	57,594
17 May 18	579.00000 -2.00	579.00	574.00	579.00	5,732
16 May 18	581.00000 +0.00	581.00	574.00	581.00	3,573
15 May 18	581.00000 +0.00	581.00	574.00	581.00	4,535
14 May 18	581.00000 +0.00	581.00	574.00	581.00	5,367
11 May 18	581.00000 +2.00	585.00	576.90	579.00	85,839
10 May 18	579.00000 +2.00	579.00	567.10	577.00	3,088
09 May 18	577.00000 +0.00	578.50	567.10	577.00	8,179
08 May 18	577.00000 -2.00	579.90	567.10	579.00	2,849
04 May 18	579.00000 +2.00	581.87	571.00	577.00	94,010
03 May 18	577.00000 +0.00	581.00	571.00	577.00	24,905
02 May 18	577.00000 +0.00	581.84	571.00	577.00	8,311
01 May 18	577.00000 -2.00	584.40	571.00	579.00	10,106
30 Apr 18	579.00000 +2.00	588.00	570.00	577.00	30,445
27 Apr 18	577.00000 +0.00	587.78	570.00	577.00	1,116,548
26 Apr 18	577.00000 +0.00	583.60	566.00	577.00	28,162
25 Apr 18	577.00000 +0.00	583.60	568.00	577.00	12,434
24 Apr 18	577.00000 +0.00	577.00	566.00	577.00	205,874
23 Apr 18	577.00000 +0.00	585.73	568.00	577.00	8,051
20 Apr 18	577.00000 +17.00	585.80	560.00	560.00	232,098
19 Apr 18	560.00000 +15.00	566.00	538.00	545.00	393,494
18 Apr 18	545.00000 +0.00	545.00	544.00	545.00	36,582
17 Apr 18	545.00000 +0.00	547.50	534.00	545.00	18,997
16 Apr 18	545.00000 +0.00	548.74	538.00	545.00	43,871
13 Apr 18	545.00000 +0.00	550.00	534.00	545.00	11,687
12 Apr 18	545.00000 +0.00	550.28	545.00	545.00	4,029
11 Apr 18	545.00000 -3.00	551.80	542.00	548.00	106,064
10 Apr 18	548.00000 +3.00	555.00	541.00	545.00	27,685
09 Apr 18	545.00000 +0.00	556.00	539.00	545.00	126,118
06 Apr 18	545.00000 +6.00	556.00	540.00	540.00	18,942
05 Apr 18	539.00000 +0.00	549.80	528.00	539.00	20,688
04 Apr 18	539.00000 +0.00	549.00	535.00	539.00	454,591
03 Apr 18	539.00000 +8.00	540.00	528.00	533.00	34,300
29 Mar 18	531.00000 -21.00	550.00	528.00	550.00	124,072
28 Mar 18	552.00000 -1.00	556.80	546.00	553.00	34,909
27 Mar 18	553.00000 -4.00	560.00	535.00	557.00	52,800
26 Mar 18	557.00000 -3.00	563.00	546.22	560.00	17,279
23 Mar 18	560.00000 +0.00	570.00	551.00	560.00	39,257
22 Mar 18	560.00000 +0.00	564.00	550.20	560.00	45,228
21 Mar 18	560.00000 +0.00	565.00	550.20	560.00	12,721
20 Mar 18	560.00000 +0.00	565.00	550.20	560.00	11,672
19 Mar 18	560.00000 +0.00	565.00	554.98	560.00	12,842
16 Mar 18	560.00000 +0.00	562.00	555.00	560.00	5,225
15 Mar 18	560.00000 +0.00	562.00	553.00	560.00	32,202
14 Mar 18	560.00000 +0.00	562.00	553.50	560.00	6,837
13 Mar 18	560.00000 +0.00	562.00	550.00	560.00	21,229
12 Mar 18	560.00000 +0.00	562.00	550.00	560.00	16,616
09 Mar 18	560.00000 +0.00	562.00	553.00	560.00	2,330
08 Mar 18	560.00000 +0.00	565.58	553.00	560.00	25,514
07 Mar 18	560.00000 +0.00	565.00	553.00	560.00	40,147
06 Mar 18	560.00000 +0.00	562.49	553.00	560.00	2,202
05 Mar 18	560.00000 +0.00	569.00	550.00	560.00	143,334
02 Mar 18	560.00000 +0.00	565.00	553.00	560.00	10,568
01 Mar 18	560.00000 +0.00	570.00	550.00	560.00	109,880
28 Feb 18	560.00000 +40.00	569.80	530.00	530.00	352,382
27 Feb 18	520.00000 +0.00	529.80	518.00	520.00	12,448
26 Feb 18	520.00000 +0.00	529.80	518.00	520.00	2,339
23 Feb 18	520.00000 +0.00	528.00	517.00	520.00	14,877
22 Feb 18	520.00000 -5.00	522.40	510.00	522.40	23,138
21 Feb 18	525.00000 +0.00	539.00	512.00	525.00	8,682
20 Feb 18	525.00000 +5.00	540.00	517.80	520.00	6,977
19 Feb 18	520.00000 +0.00	530.00	512.00	520.00	6,150
16 Feb 18	520.00000 +5.00	530.00	510.00	515.00	24,418
15 Feb 18	515.00000 -15.00	532.40	510.00	530.00	107,240
14 Feb 18	530.00000 +0.00	533.90	522.00	530.00	14,591
13 Feb 18	530.00000 +0.00	533.90	522.00	530.00	2,077
12 Feb 18	530.00000 +10.00	534.60	522.00	522.00	6,308
09 Feb 18	520.00000 -10.00	530.00	512.51	530.00	13,619
08 Feb 18	530.00000 -8.00	540.00	520.70	538.00	8,789
07 Feb 18	538.00000 +0.00	540.00	531.00	538.00	27,378
06 Feb 18	538.00000 -17.00	549.00	521.00	530.00	120,886
05 Feb 18	555.00000 -15.00	565.00	540.00	565.00	13,349
02 Feb 18	570.00000 +0.00	570.00	560.00	565.00	8,842
01 Feb 18	570.00000 +0.00	570.00	560.00	570.00	2,028
31 Jan 18	570.00000 -5.00	572.49	560.00	572.49	25,390
30 Jan 18	575.00000 +0.00	575.00	561.00	575.00	19,536
29 Jan 18	575.00000 +0.00	578.00	560.00	575.00	23,095
26 Jan 18	575.00000 -5.00	578.35	562.51	578.35	11,409
25 Jan 18	580.00000 +0.00	590.00	570.00	580.00	13,663
24 Jan 18	580.00000 +0.00	580.00	578.90	580.00	5,691
23 Jan 18	580.00000 +0.00	580.00	570.00	580.00	127,532
22 Jan 18	580.00000 +5.00	589.00	570.00	580.00	46,538
19 Jan 18	575.00000 -10.00	584.00	570.00	584.00	24,521
18 Jan 18	585.00000 -5.00	595.00	580.00	590.00	5,920
17 Jan 18	590.00000 -10.00	601.00	580.10	600.00	11,051
16 Jan 18	600.00000 +0.00	602.00	590.00	600.00	13,339
15 Jan 18	600.00000 +0.00	604.00	595.00	600.00	6,301
12 Jan 18	600.00000 +0.00	604.00	600.00	600.00	9,478
11 Jan 18	600.00000 +0.00	610.00	600.00	600.00	14,719
10 Jan 18	600.00000 +0.00	605.00	600.00	600.00	27,585
09 Jan 18	600.00000 +0.00	605.00	597.40	600.00	1,056
08 Jan 18	600.00000 +0.00	610.00	595.10	600.00	111,381
05 Jan 18	600.00000 +0.00	606.75	590.00	600.00	118,754
04 Jan 18	600.00000 +0.00	600.00	597.65	600.00	350
03 Jan 18	600.00000 +0.00	607.00	597.55	600.00	16,238
02 Jan 18	600.00000 +2.50	608.00	597.20	600.00	151,972
29 Dec 17	597.50000 +0.00	601.50	590.00	601.50	1,297
28 Dec 17	597.50000 +0.00	602.25	597.20	597.50	6,823
27 Dec 17	597.50000 +0.00	602.40	595.00	597.50	940
22 Dec 17	597.50000 +0.00	597.50	597.10	597.50	342
21 Dec 17	597.50000 +0.00	604.00	592.00	597.50	17,520
20 Dec 17	597.50000 +0.00	602.49	596.75	597.50	27,353
19 Dec 17	597.50000 +5.00	605.00	590.00	597.50	47,727
18 Dec 17	592.50000 +10.00	592.50	590.00	590.00	2,258
15 Dec 17	582.50000 +5.00	590.00	577.50	577.50	3,597
14 Dec 17	577.50000 +0.00	590.00	571.90	577.50	59,935
13 Dec 17	577.50000 +12.50	590.00	568.00	568.00	125,476
12 Dec 17	565.00000 +0.00	571.49	561.00	565.00	4,558
11 Dec 17	565.00000 +0.00	575.00	561.00	565.00	42,644
08 Dec 17	565.00000 +2.50	575.00	552.00	562.50	35,866
07 Dec 17	562.50000 +0.00	568.70	554.51	562.50	3,985
06 Dec 17	562.50000 -30.00	608.40	551.00	607.50	27,924
05 Dec 17	592.50000 -2.50	599.90	585.00	595.00	10,788
04 Dec 17	595.00000 +0.00	600.00	594.51	595.00	681
01 Dec 17	595.00000 +0.00	600.00	590.00	595.00	6,774
30 Nov 17	595.00000 +0.00	600.00	590.00	595.00	30,576
29 Nov 17	595.00000 +0.00	600.00	590.00	595.00	5,537
28 Nov 17	595.00000 +0.00	595.00	590.00	595.00	200
27 Nov 17	595.00000 +0.00	600.00	590.00	597.50	13,848
24 Nov 17	595.00000 +12.50	600.00	578.00	582.50	6,502
23 Nov 17	582.50000 +15.00	585.00	555.00	567.50	5,333
22 Nov 17	567.50000 +10.00	580.00	552.00	560.00	4,942
21 Nov 17	557.50000 +0.00	570.00	545.00	557.50	27,975
20 Nov 17	557.50000 +0.00	570.00	557.50	557.50	1,805
17 Nov 17	557.50000 +7.50	570.00	550.00	550.00	7,977
16 Nov 17	550.00000 +0.00	560.03	540.00	550.00	28,418
15 Nov 17	550.00000 -2.50	565.00	545.00	552.50	29,063
14 Nov 17	552.50000 +0.00	559.00	535.00	550.00	30,457
13 Nov 17	552.50000 -5.00	563.00	545.00	555.00	28,871
10 Nov 17	557.50000 -7.50	575.00	550.00	565.00	127,345
09 Nov 17	565.00000 -2.50	573.00	551.00	567.50	27,903
08 Nov 17	567.50000 -22.50	585.00	561.00	585.00	15,344
07 Nov 17	590.00000 -2.50	597.00	582.00	590.00	9,556
06 Nov 17	592.50000 -2.50	600.00	585.15	595.00	6,107
03 Nov 17	595.00000 +0.00	600.00	585.00	595.00	21,292
02 Nov 17	595.00000 +0.00	600.60	587.50	595.00	328,282
01 Nov 17	595.00000 +0.00	600.00	587.50	595.00	14,728
31 Oct 17	595.00000 +0.00	600.00	585.00	595.00	13,611
30 Oct 17	595.00000 +0.00	599.00	585.00	595.00	3,787
27 Oct 17	595.00000 +0.00	600.00	585.00	595.00	41,666
26 Oct 17	595.00000 -2.50	600.00	585.10	597.50	22,153
25 Oct 17	597.50000 +0.00	600.00	595.25	595.25	65,922
24 Oct 17	597.50000 +0.00	604.00	590.00	597.50	9,668
23 Oct 17	597.50000 -2.50	602.40	590.00	600.00	6,030
20 Oct 17	600.00000 +0.00	600.00	590.00	600.00	1,291
19 Oct 17	600.00000 +0.00	602.40	590.00	597.50	8,207
18 Oct 17	600.00000 +0.00	602.45	590.00	600.00	82,863
17 Oct 17	600.00000 +0.00	608.00	590.00	600.00	123,704
16 Oct 17	600.00000 -2.50	610.00	591.00	602.50	110,995
13 Oct 17	602.50000 -2.50	610.00	595.00	609.97	297,501
12 Oct 17	605.00000 -7.50	615.00	595.00	615.00	22,306
11 Oct 17	612.50000 -2.50	618.00	605.00	611.00	1,710
10 Oct 17	615.00000 -7.50	620.00	610.00	620.00	9,185
09 Oct 17	622.50000 -5.00	635.00	610.00	623.75	8,382
06 Oct 17	627.50000 +0.00	627.50	616.00	627.00	3,851
05 Oct 17	627.50000 +0.00	635.00	616.00	635.00	2,619
04 Oct 17	627.50000 +0.00	637.00	615.00	631.75	5,550
03 Oct 17	627.50000 +0.00	637.00	627.50	637.00	5,310
02 Oct 17	627.50000 -2.50	635.00	620.00	634.30	19,477
29 Sep 17	630.00000 +0.00	640.00	622.00	634.30	24,214
28 Sep 17	630.00000 +0.00	640.00	625.00	640.00	51,945
27 Sep 17	630.00000 +0.00	640.00	621.00	640.00	145,940
26 Sep 17	630.00000 +0.00	635.00	625.00	634.49	8,462
25 Sep 17	630.00000 +0.00	635.00	620.00	635.00	6,844
22 Sep 17	630.00000 +0.00	634.49	621.00	630.00	6,692
21 Sep 17	630.00000 +5.00	630.00	611.00	630.00	404,121
20 Sep 17	625.00000 +0.00	638.00	617.80	630.00	7,508
19 Sep 17	625.00000 -2.50	630.00	617.80	630.00	6,918
18 Sep 17	627.50000 +0.00	638.00	622.50	638.00	2,713
15 Sep 17	627.50000 +0.00	640.00	620.00	620.00	6,001
14 Sep 17	627.50000 -2.50	640.00	620.00	621.50	6,384
13 Sep 17	630.00000 +0.00	640.00	625.51	625.51	6,199
12 Sep 17	630.00000 +0.00	630.00	620.00	620.00	18,013
11 Sep 17	630.00000 +0.00	635.00	625.00	635.00	3,412
08 Sep 17	630.00000 +0.00	640.00	625.00	625.00	10,526
07 Sep 17	630.00000 +0.00	640.00	625.00	640.00	14,549
06 Sep 17	630.00000 +0.00	638.00	620.00	627.51	12,520
05 Sep 17	630.00000 +0.00	635.00	627.50	635.00	4,296
04 Sep 17	630.00000 +0.00	640.00	627.11	630.00	15,821
01 Sep 17	630.00000 +0.00	640.19	626.00	630.00	29,959
31 Aug 17	630.00000 -7.50	640.00	621.00	626.10	13,846
30 Aug 17	637.50000 +0.00	637.50	626.10	626.10	3,821
29 Aug 17	637.50000 +0.00	645.00	625.00	630.00	11,881
25 Aug 17	637.50000 -12.50	649.00	630.00	642.50	20,416
24 Aug 17	650.00000 -10.00	655.00	649.90	655.00	8,384
23 Aug 17	660.00000 +0.00	660.00	650.00	660.00	6,249
22 Aug 17	660.00000 +2.50	660.00	648.00	657.50	10,137
21 Aug 17	657.50000 +0.00	670.20	652.19	657.50	8,055
18 Aug 17	657.50000 -7.50	675.00	645.00	665.00	14,781
17 Aug 17	665.00000 +0.00	678.00	645.00	665.00	773,731
16 Aug 17	665.00000 -2.50	685.00	650.00	667.50	5,545
15 Aug 17	667.50000 +2.50	680.00	650.00	665.00	1,430,127
14 Aug 17	665.00000 -2.50	680.00	655.00	672.50	14,008
11 Aug 17	667.50000 -2.50	675.00	667.50	670.00	10,433
10 Aug 17	670.00000 -10.00	685.00	665.00	680.00	80,057
09 Aug 17	680.00000 +0.00	685.00	675.00	680.00	44,766
08 Aug 17	680.00000 +2.50	685.00	673.65	677.50	49,203
07 Aug 17	677.50000 +7.50	680.05	670.00	670.00	31,685
04 Aug 17	670.00000 +0.00	675.00	670.00	670.00	37,151
03 Aug 17	670.00000 +0.00	675.00	669.33	670.00	14,535
02 Aug 17	670.00000 +0.00	675.00	670.00	670.00	21,317
01 Aug 17	670.00000 +5.00	675.00	670.00	670.00	13,570
31 Jul 17	665.00000 +0.00	675.00	654.74	665.00	56,009
28 Jul 17	665.00000 +0.00	675.00	660.20	665.00	15,643
27 Jul 17	665.00000 +2.50	675.00	652.00	662.50	211,145
26 Jul 17	662.50000 +10.00	666.75	645.25	652.50	34,744
25 Jul 17	652.50000 +2.50	660.00	642.00	650.00	41,331
24 Jul 17	650.00000 +17.50	655.00	630.25	640.00	63,653
21 Jul 17	632.50000 +0.00	641.00	625.50	632.50	15,334
20 Jul 17	632.50000 +0.00	645.00	625.00	632.50	6,693
19 Jul 17	632.50000 +0.00	643.00	625.50	632.50	9,527
18 Jul 17	632.50000 +0.00	644.00	626.50	632.50	44,563
17 Jul 17	632.50000 +0.00	645.00	625.50	632.50	8,378
14 Jul 17	632.50000 +0.00	642.00	622.00	632.50	20,286
13 Jul 17	632.50000 +0.00	640.00	625.00	632.50	12,040
12 Jul 17	632.50000 -2.50	644.00	625.00	637.50	23,340
11 Jul 17	635.00000 +0.00	644.99	633.20	637.50	17,670
10 Jul 17	635.00000 +0.00	645.00	633.20	637.50	13,370
07 Jul 17	635.00000 +5.00	644.00	630.10	637.50	56,415
06 Jul 17	630.00000 +0.00	635.00	628.51	635.00	20,733
05 Jul 17	630.00000 +2.50	635.00	628.00	630.00	178,930
04 Jul 17	627.50000 +0.00	635.00	625.00	627.50	182,779
03 Jul 17	627.50000 -2.50	645.00	620.00	630.00	181,488
30 Jun 17	630.00000 +30.00	640.00	610.00	632.50	2,789,671
29 Jun 17	600.00000 +0.00	602.50	594.17	600.00	25,382
28 Jun 17	600.00000 +0.00	602.50	600.00	600.00	8,425
27 Jun 17	600.00000 +0.00	602.50	595.00	600.00	146,098
26 Jun 17	600.00000 +0.00	602.50	595.00	600.00	11,115
23 Jun 17	600.00000 +0.00	605.00	596.00	600.00	50,213
22 Jun 17	600.00000 +10.00	602.49	588.85	600.00	3,535
21 Jun 17	590.00000 +0.00	590.00	582.50	590.00	14,234
20 Jun 17	590.00000 +0.00	590.00	580.00	590.00	17,446
19 Jun 17	590.00000 +0.00	600.00	582.11	590.00	10,964
16 Jun 17	590.00000 +5.00	600.00	570.00	585.00	19,024
15 Jun 17	585.00000 -12.50	601.74	575.11	597.50	30,775
14 Jun 17	597.50000 +10.00	604.00	590.00	590.00	7,332
13 Jun 17	587.50000 +0.00	595.00	585.00	587.50	11,029
12 Jun 17	587.50000 +2.50	593.59	580.00	585.00	37,890
09 Jun 17	585.00000 -5.00	590.00	580.00	590.00	7,179
08 Jun 17	590.00000 +0.00	598.14	590.00	590.00	20,297
07 Jun 17	590.00000 -10.00	595.00	580.00	595.00	14,676
06 Jun 17	600.00000 -15.00	619.00	595.00	615.00	6,167
05 Jun 17	615.00000 +10.00	625.00	611.00	612.50	29,097
02 Jun 17	605.00000 +5.00	609.00	600.00	600.00	24,480
01 Jun 17	600.00000 +5.00	600.60	590.00	595.00	45,843
31 May 17	595.00000 +7.50	602.00	581.11	587.50	55,214
30 May 17	587.50000 +0.00	601.20	580.00	587.50	139,587
26 May 17	587.50000 +0.00	600.00	587.50	587.50	504,715
25 May 17	587.50000 +0.00	599.89	577.00	587.50	1,739
24 May 17	587.50000 -2.50	593.80	575.00	590.00	14,291
23 May 17	590.00000 -7.50	602.00	580.00	600.00	41,262
22 May 17	597.50000 +0.00	602.90	588.00	600.00	8,837
19 May 17	597.50000 +0.00	603.90	585.00	600.00	25,781
18 May 17	597.50000 -5.00	608.00	586.25	602.50	10,430
17 May 17	602.50000 +20.00	610.00	580.00	582.50	37,940
16 May 17	582.50000 +12.50	600.00	563.00	570.00	100,913
15 May 17	570.00000 +67.50	580.00	545.60	545.60	299,671
12 May 17	502.50000 +0.00	510.00	493.81	502.50	6,618
11 May 17	502.50000 +0.00	510.00	493.81	502.50	16,407
10 May 17	502.50000 +0.00	510.00	493.81	502.50	122,749
09 May 17	502.50000 +0.00	507.50	493.00	502.50	7,380
08 May 17	502.50000 +0.00	508.25	490.00	502.50	13,170
05 May 17	502.50000 +2.50	515.00	502.50	502.50	9,588
04 May 17	500.00000 +0.00	506.90	492.60	500.00	974
03 May 17	500.00000 +0.00	508.00	492.51	500.00	9,518
02 May 17	500.00000 +0.00	510.00	491.81	500.00	8,710
28 Apr 17	500.00000 +0.00	508.40	491.60	500.00	6,780
27 Apr 17	500.00000 +0.00	509.90	500.00	500.00	3,513
26 Apr 17	500.00000 +0.00	509.99	490.23	500.00	3,532
25 Apr 17	500.00000 +0.00	504.00	487.00	500.00	2,077
24 Apr 17	500.00000 +0.00	504.00	487.00	500.00	9,664
21 Apr 17	500.00000 +0.00	504.00	490.00	500.00	114,615
20 Apr 17	500.00000 +0.00	504.00	485.00	500.00	14,557
19 Apr 17	500.00000 +0.00	502.44	490.00	500.00	83,325
18 Apr 17	500.00000 +0.00	503.40	487.51	500.00	12,273
13 Apr 17	500.00000 +0.00	510.00	485.00	500.00	10,068
12 Apr 17	500.00000 +0.00	505.00	487.00	500.00	5,326
11 Apr 17	500.00000 +0.00	507.40	485.00	500.00	6,328
10 Apr 17	500.00000 +0.00	507.50	487.00	500.00	53,114
07 Apr 17	500.00000 +0.00	509.00	487.00	500.00	5,637
06 Apr 17	500.00000 +0.00	509.00	487.00	500.00	6,917
05 Apr 17	500.00000 +0.00	500.00	486.00	500.00	4,164
04 Apr 17	500.00000 +0.00	510.00	487.51	500.00	11,219
03 Apr 17	500.00000 +0.00	510.00	490.00	500.00	15,759
31 Mar 17	500.00000 +0.00	504.00	485.00	500.00	14,044
30 Mar 17	500.00000 +0.00	505.00	490.10	500.00	2,237
29 Mar 17	500.00000 +0.00	510.00	485.00	500.00	26,145
28 Mar 17	500.00000 +0.00	503.00	490.00	500.00	20,742
27 Mar 17	500.00000 -2.50	505.00	490.25	502.50	118,937
24 Mar 17	502.50000 +0.00	503.44	496.25	502.50	7,964
23 Mar 17	502.50000 +0.00	512.00	492.00	502.50	8,638
22 Mar 17	502.50000 +0.00	504.90	495.48	502.50	12,777
21 Mar 17	502.50000 +0.00	513.00	490.00	502.50	10,031
20 Mar 17	502.50000 +0.00	515.00	490.00	502.50	4,084
17 Mar 17	502.50000 +0.00	510.00	490.00	502.50	12,288
16 Mar 17	502.50000 +0.00	515.00	490.00	502.50	11,356
15 Mar 17	502.50000 +0.00	513.00	496.25	502.50	10,041
14 Mar 17	502.50000 +0.00	509.00	496.21	502.50	2,508
13 Mar 17	502.50000 +0.00	510.90	496.00	502.50	10,940
10 Mar 17	502.50000 +0.00	513.00	496.00	502.50	6,256
09 Mar 17	502.50000 +0.00	512.50	496.00	502.50	83,576
08 Mar 17	502.50000 +2.50	512.00	492.50	500.00	86,461
07 Mar 17	500.00000 -5.00	506.50	495.00	505.00	1,763
06 Mar 17	505.00000 +0.00	506.50	495.12	505.00	50,659
03 Mar 17	505.00000 +0.00	509.50	495.12	505.00	4,840
02 Mar 17	505.00000 +0.00	507.00	495.00	505.00	7,237
01 Mar 17	505.00000 +0.00	509.50	497.51	505.00	44,567
28 Feb 17	505.00000 -7.50	512.00	505.00	512.00	18,632
27 Feb 17	512.50000 +0.00	512.50	511.00	512.50	6,758
24 Feb 17	512.50000 +0.00	512.50	512.20	512.50	5,277
23 Feb 17	512.50000 +0.00	512.50	511.00	512.50	7,682
22 Feb 17	512.50000 +0.00	513.00	511.00	513.00	6,142
21 Feb 17	512.50000 +0.00	512.50	511.00	512.50	8,630
20 Feb 17	512.50000 +0.00	515.00	511.00	512.50	8,862
17 Feb 17	512.50000 +0.00	514.20	510.50	512.50	11,787
16 Feb 17	512.50000 +0.00	512.50	510.00	512.50	14,625
15 Feb 17	512.50000 +2.50	515.00	505.10	510.00	8,958
14 Feb 17	510.00000 +0.00	510.00	505.10	510.00	198
13 Feb 17	510.00000 +0.00	510.00	505.10	510.00	4,273
10 Feb 17	510.00000 +0.00	510.00	505.00	510.00	17,489
09 Feb 17	510.00000 +0.00	510.00	507.00	510.00	4,502
08 Feb 17	510.00000 +0.00	510.00	505.00	510.00	21,661
07 Feb 17	510.00000 +0.00	514.00	507.05	510.00	96,780
06 Feb 17	510.00000 +0.00	515.00	506.48	510.00	33,750
03 Feb 17	510.00000 +0.00	511.00	510.00	510.00	9,130
02 Feb 17	510.00000 +0.00	511.00	507.00	510.00	21,460
01 Feb 17	510.00000 +0.00	511.00	510.00	510.00	635
31 Jan 17	510.00000 +0.00	512.00	508.00	510.00	10,846
30 Jan 17	510.00000 -2.50	512.50	508.00	512.50	5,690
27 Jan 17	512.50000 +0.00	520.00	510.00	520.00	891,138
26 Jan 17	512.50000 +0.00	512.50	505.00	512.50	10,608
25 Jan 17	512.50000 +0.00	520.00	505.00	520.00	6,661
24 Jan 17	512.50000 +0.00	516.00	512.50	512.50	3,336
23 Jan 17	512.50000 +0.00	513.16	505.00	512.50	70,899
20 Jan 17	512.50000 +0.00	512.65	505.00	512.65	2,215
19 Jan 17	512.50000 +0.00	515.00	505.00	512.50	241,056
18 Jan 17	512.50000 +0.00	513.00	505.00	513.00	4,367
17 Jan 17	512.50000 +0.00	512.79	505.00	512.50	8,901
16 Jan 17	512.50000 +0.00	513.00	505.00	513.00	12,873
13 Jan 17	512.50000 -2.50	517.00	510.00	517.00	18,433
12 Jan 17	515.00000 +2.50	517.00	510.00	517.00	223,035
11 Jan 17	512.50000 +0.00	515.00	512.50	512.50	6,690
10 Jan 17	512.50000 +0.00	515.00	510.50	515.00	27,046
09 Jan 17	512.50000 +12.50	515.00	505.00	510.00	36,682
06 Jan 17	500.00000 +0.00	509.00	500.00	500.00	7,814
05 Jan 17	500.00000 -5.00	510.00	496.00	505.00	306,696
04 Jan 17	505.00000 +0.00	509.00	500.00	505.00	11,533
03 Jan 17	505.00000 +0.00	507.00	501.50	505.00	8,064
30 Dec 16	505.00000 +0.00	509.00	502.00	505.00	3,961
29 Dec 16	505.00000 +0.00	508.90	501.50	505.00	1,483
28 Dec 16	505.00000 +0.00	510.00	501.00	505.00	15,656
23 Dec 16	505.00000 +0.00	510.00	505.00	505.00	2,550
22 Dec 16	505.00000 +2.50	508.50	494.00	505.00	10,905
21 Dec 16	502.50000 +0.00	504.00	493.51	504.00	6,682
20 Dec 16	502.50000 -7.50	515.00	492.50	505.00	14,590
19 Dec 16	510.00000 +0.00	510.00	500.00	510.00	15,998
16 Dec 16	510.00000 -2.50	510.00	500.00	510.00	419,951
15 Dec 16	512.50000 -2.50	515.00	505.00	515.00	39,178
14 Dec 16	515.00000 +0.00	515.00	505.00	515.00	5,884
13 Dec 16	515.00000 -2.50	515.20	505.00	515.20	78,091
12 Dec 16	517.50000 +7.50	522.00	505.00	515.00	9,884
09 Dec 16	510.00000 +0.00	511.90	501.00	507.50	112,446
08 Dec 16	510.00000 +0.00	512.30	500.00	510.00	7,658
07 Dec 16	510.00000 +0.00	510.00	500.00	507.50	434
06 Dec 16	510.00000 +0.00	513.80	500.00	510.00	12,670
05 Dec 16	510.00000 +2.50	519.00	500.00	512.50	5,962
02 Dec 16	507.50000 -2.50	507.50	495.00	507.50	7,384
01 Dec 16	510.00000 +0.00	510.00	505.00	505.00	2,767
30 Nov 16	510.00000 +0.00	510.00	505.00	505.00	7,117
29 Nov 16	510.00000 +2.50	514.00	505.00	507.50	11,796
28 Nov 16	507.50000 +2.50	517.00	502.00	505.00	21,332
25 Nov 16	505.00000 -5.00	519.80	496.00	510.00	12,048
24 Nov 16	510.00000 +2.50	515.00	500.50	507.50	10,566
23 Nov 16	507.50000 +2.50	511.50	495.00	505.00	10,396
22 Nov 16	505.00000 +2.50	514.00	492.00	502.50	39,821
21 Nov 16	502.50000 +5.00	512.00	495.00	497.50	6,652
18 Nov 16	497.50000 +2.50	508.00	489.00	492.50	27,789
17 Nov 16	495.00000 +5.00	510.00	480.00	490.00	61,889
16 Nov 16	490.00000 +2.50	500.00	484.50	487.50	15,539
15 Nov 16	487.50000 +20.00	490.15	463.11	467.50	93,488
14 Nov 16	467.50000 +0.00	480.14	461.25	467.50	24,592
11 Nov 16	467.50000 +2.50	480.14	467.50	467.50	9,683
10 Nov 16	465.00000 +2.50	472.14	452.75	462.50	7,063
09 Nov 16	462.50000 -7.50	470.14	441.11	455.00	21,473
08 Nov 16	470.00000 +0.00	473.00	461.00	470.00	5,137
07 Nov 16	470.00000 -5.00	482.00	462.31	475.00	6,875
04 Nov 16	475.00000 -10.00	490.00	466.60	485.00	19,070
03 Nov 16	485.00000 -5.00	489.60	475.00	489.60	1,869
02 Nov 16	490.00000 +0.00	495.15	480.00	490.00	16,517
01 Nov 16	490.00000 +0.00	495.15	480.00	490.00	77,375
31 Oct 16	490.00000 +0.00	495.15	482.00	490.00	7,211
28 Oct 16	490.00000 -5.00	500.00	482.00	495.00	22,543
27 Oct 16	495.00000 -7.50	508.15	491.00	502.50	6,362
26 Oct 16	502.50000 -7.50	514.75	495.50	510.00	10,642
25 Oct 16	510.00000 +0.00	517.01	500.00	510.00	287,236
24 Oct 16	510.00000 +0.00	519.00	510.00	510.00	3,775
21 Oct 16	510.00000 +0.00	520.00	499.00	510.00	374,500
20 Oct 16	510.00000 +0.00	520.00	500.00	510.00	67,831
19 Oct 16	510.00000 +15.00	520.00	502.00	507.50	22,170
18 Oct 16	495.00000 -2.50	502.00	491.50	497.50	7,693
17 Oct 16	497.50000 +17.50	502.75	484.00	484.00	2,323
14 Oct 16	480.00000 +0.00	485.00	475.00	480.00	28,133
13 Oct 16	480.00000 -12.50	494.90	475.00	492.50	299,672
12 Oct 16	492.50000 +0.00	499.90	482.38	492.50	4,185
11 Oct 16	492.50000 +0.00	499.90	480.00	492.50	6,322
10 Oct 16	492.50000 +0.00	501.90	480.00	492.50	9,712
07 Oct 16	492.50000 +0.00	501.90	480.00	492.50	17,693
06 Oct 16	492.50000 +0.00	502.15	482.00	492.50	6,422
05 Oct 16	492.50000 +0.00	502.15	480.50	492.50	29,462
04 Oct 16	492.50000 +2.50	492.50	480.00	490.00	9,953
03 Oct 16	490.00000 +2.50	492.22	479.00	487.50	25,876
30 Sep 16	487.50000 +0.00	489.00	471.00	487.50	13,317
29 Sep 16	487.50000 -2.50	492.00	475.00	490.00	19,506
28 Sep 16	490.00000 +0.00	495.60	483.00	490.00	417,410
27 Sep 16	490.00000 -5.00	505.00	490.00	495.00	2,032
26 Sep 16	495.00000 +0.00	510.15	490.00	495.00	5,823
23 Sep 16	495.00000 -12.50	505.00	490.00	505.00	10,589
22 Sep 16	507.50000 -2.50	515.00	490.00	510.00	2,582
21 Sep 16	510.00000 +0.00	515.00	495.00	510.00	14,488
20 Sep 16	510.00000 -2.50	521.25	500.00	512.50	9,754
19 Sep 16	512.50000 +2.50	525.00	500.00	510.00	29,272
16 Sep 16	510.00000 +70.00	525.00	480.00	500.00	42,805
15 Sep 16	440.00000 +5.00	445.13	432.60	435.00	7,142
14 Sep 16	435.00000 +2.50	445.00	430.00	432.50	4,571
13 Sep 16	432.50000 +0.00	445.00	429.50	432.50	4,836
12 Sep 16	432.50000 +0.00	442.13	429.50	432.50	8,830
09 Sep 16	432.50000 +0.00	442.13	426.00	432.50	104,677
08 Sep 16	432.50000 -2.50	442.80	425.00	435.00	236,952
07 Sep 16	435.00000 +0.00	445.00	429.00	435.00	7,086
06 Sep 16	435.00000 +0.00	441.00	428.00	435.00	9,550
05 Sep 16	435.00000 +0.00	445.13	435.00	435.00	1,158
02 Sep 16	435.00000 +0.00	441.00	426.00	435.00	1,571
01 Sep 16	435.00000 +0.00	444.00	428.10	435.00	7,995
31 Aug 16	435.00000 +0.00	445.00	428.10	435.00	11,393
30 Aug 16	435.00000 +0.00	442.93	435.00	435.00	205,968
26 Aug 16	435.00000 +0.00	441.94	428.00	435.00	2,021
25 Aug 16	435.00000 +0.00	443.00	428.00	435.00	8,543
24 Aug 16	435.00000 -5.00	445.00	430.00	440.00	157,113
23 Aug 16	440.00000 +0.00	449.64	433.00	440.00	4,775
22 Aug 16	440.00000 +0.00	445.00	433.00	440.00	559,221
19 Aug 16	440.00000 +0.00	445.00	433.00	440.00	633,482
18 Aug 16	440.00000 +0.00	440.00	433.00	440.00	4,266
17 Aug 16	440.00000 +0.00	441.00	433.00	440.00	18,940
16 Aug 16	440.00000 +0.00	445.00	437.00	440.00	3,915
15 Aug 16	440.00000 +0.00	445.07	436.30	440.00	7,128
12 Aug 16	440.00000 +0.00	445.07	430.00	440.00	36,307
11 Aug 16	440.00000 +0.00	450.00	440.00	440.00	17,293
10 Aug 16	440.00000 +2.50	450.00	435.00	437.50	5,493
09 Aug 16	437.50000 +0.00	450.00	428.00	437.50	4,626
08 Aug 16	437.50000 +10.00	450.00	430.00	430.00	310,988
05 Aug 16	427.50000 +5.00	431.91	427.00	427.00	4,588
04 Aug 16	422.50000 +2.50	430.00	415.00	420.00	9,806
03 Aug 16	420.00000 +0.00	425.50	410.00	420.00	8,390
02 Aug 16	420.00000 +0.00	425.73	415.00	420.00	3,760
01 Aug 16	420.00000 +2.50	425.73	414.50	417.50	8,543
29 Jul 16	417.50000 +2.50	421.83	417.50	417.50	3,722
28 Jul 16	415.00000 +2.50	420.00	415.00	415.00	6,267
27 Jul 16	412.50000 +0.00	415.00	411.50	412.50	12,847
26 Jul 16	412.50000 -5.00	424.13	412.50	417.50	10,101
25 Jul 16	417.50000 -15.00	425.00	410.00	425.00	17,651
22 Jul 16	432.50000 -5.00	435.00	425.00	435.00	12,867
21 Jul 16	437.50000 +0.00	442.50	428.00	437.50	6,841
20 Jul 16	437.50000 +0.00	450.14	428.00	437.50	6,147
19 Jul 16	437.50000 +0.00	442.50	427.50	437.50	21,823
18 Jul 16	437.50000 +2.50	444.13	425.00	435.00	13,245
15 Jul 16	435.00000 +0.00	443.00	425.00	435.00	189,927
14 Jul 16	435.00000 +0.00	445.00	435.00	435.00	15,085
13 Jul 16	435.00000 +0.00	439.00	425.00	435.00	17,357
12 Jul 16	435.00000 +10.00	445.00	420.00	425.00	511,616
11 Jul 16	425.00000 +2.50	432.00	420.00	425.00	167,947
08 Jul 16	422.50000 +0.00	427.13	417.63	422.50	13,023
07 Jul 16	422.50000 +0.00	434.80	417.63	427.50	13,816
06 Jul 16	422.50000 -5.00	430.00	418.50	427.50	90,446
05 Jul 16	427.50000 -2.50	440.13	418.50	430.00	1,586,356
04 Jul 16	430.00000 +2.50	438.13	418.00	427.50	616,554
01 Jul 16	427.50000 +47.50	437.50	405.00	405.00	1,970,477
30 Jun 16	380.00000 +10.00	385.12	368.11	370.00	12,780
29 Jun 16	370.00000 +5.00	375.00	370.00	370.00	11,830
28 Jun 16	365.00000 -7.50	375.11	360.00	372.50	23,298
27 Jun 16	372.50000 -5.00	380.11	370.00	375.00	15,450
24 Jun 16	377.50000 -22.50	400.00	373.00	387.50	25,868
23 Jun 16	400.00000 +0.00	400.00	391.00	400.00	1,051
22 Jun 16	400.00000 +0.00	403.90	391.00	400.00	2,261
21 Jun 16	400.00000 +0.00	400.00	391.00	400.00	3,596
20 Jun 16	400.00000 +0.00	405.88	396.40	400.00	3,119
17 Jun 16	400.00000 -2.50	400.12	391.00	400.12	139,133
16 Jun 16	402.50000 -7.50	407.00	391.00	405.00	4,534
15 Jun 16	410.00000 +0.00	410.00	398.00	410.00	15,596
14 Jun 16	410.00000 +0.00	410.00	400.00	410.00	65,185
13 Jun 16	410.00000 +0.00	410.00	400.00	410.00	6,412
10 Jun 16	410.00000 +0.00	411.60	405.00	410.00	1,483
09 Jun 16	410.00000 +0.00	412.00	405.00	410.00	3,237
08 Jun 16	410.00000 +0.00	413.00	400.00	410.00	21,849
07 Jun 16	410.00000 +2.50	414.00	403.00	407.50	30,301
06 Jun 16	407.50000 +17.50	414.00	403.00	405.00	15,801
03 Jun 16	390.00000 +0.00	395.12	380.00	390.00	34,723
02 Jun 16	390.00000 +0.00	395.00	385.00	390.00	33,308
01 Jun 16	390.00000 +0.00	396.00	385.00	390.00	12,534
31 May 16	390.00000 +0.00	390.00	383.00	390.00	1,896
27 May 16	390.00000 +0.00	398.60	390.00	390.00	6,375
26 May 16	390.00000 +0.00	400.00	387.00	390.00	401,886
25 May 16	390.00000 +0.00	400.12	385.00	390.00	5,680
24 May 16	390.00000 +2.50	397.20	384.80	387.50	14,571
23 May 16	387.50000 +0.00	393.02	387.50	387.50	2,573
20 May 16	387.50000 +0.00	390.00	387.50	387.50	2,500
19 May 16	387.50000 +0.00	390.00	380.00	387.50	2,564,238
18 May 16	387.50000 +0.00	392.00	380.00	387.50	2,703
17 May 16	387.50000 +2.50	392.00	385.00	385.00	259,968
16 May 16	385.00000 +2.50	389.00	380.00	382.50	88,087
13 May 16	382.50000 +0.00	387.50	382.50	382.50	126,129
12 May 16	382.50000 -2.50	390.00	382.50	385.00	1,755
11 May 16	385.00000 +0.00	392.00	380.00	385.00	13,269
10 May 16	385.00000 +0.00	392.20	382.00	385.00	3,384
09 May 16	385.00000 +0.00	392.20	375.00	385.00	216,036
06 May 16	385.00000 +6.50	389.00	375.00	378.50	14,682
05 May 16	378.50000 +0.00	385.00	375.00	378.50	4,203
04 May 16	378.50000 +0.00	385.13	375.00	378.50	18,108
03 May 16	378.50000 +0.00	385.30	378.00	378.50	80,400
29 Apr 16	378.50000 +5.00	385.00	378.50	378.50	509,606
28 Apr 16	373.50000 +1.00	379.00	369.80	372.50	14,509
27 Apr 16	372.50000 +5.00	379.00	367.00	370.00	288,490
26 Apr 16	367.50000 +2.50	375.00	360.00	365.00	501,663
25 Apr 16	365.00000 +5.00	371.00	360.00	360.00	28,931
22 Apr 16	360.00000 +5.00	370.00	350.00	360.00	18,452
21 Apr 16	355.00000 +0.00	365.00	349.80	355.00	907,937
20 Apr 16	355.00000 +5.00	355.00	349.80	355.00	17,250
19 Apr 16	350.00000 +2.50	350.00	347.50	347.50	80,000
18 Apr 16	347.50000 +0.00	355.00	343.60	347.50	14,364
15 Apr 16	347.50000 +0.00	353.50	347.50	347.50	1,052
14 Apr 16	347.50000 +0.00	347.50	347.50	347.50	85,478
13 Apr 16	347.50000 +0.00	353.50	347.50	347.50	3,050
12 Apr 16	347.50000 +0.00	353.50	340.00	347.50	6,454
11 Apr 16	347.50000 +0.00	350.35	347.50	347.50	233
08 Apr 16	347.50000 +2.50	348.70	345.00	345.00	102,669
07 Apr 16	345.00000 +5.00	348.80	345.00	345.00	86,546
06 Apr 16	340.00000 +0.00	347.00	331.00	340.00	2,926
05 Apr 16	340.00000 -5.00	348.00	335.00	345.00	38,714
04 Apr 16	345.00000 -2.00	352.46	340.00	347.00	21,738
01 Apr 16	347.00000 +12.00	354.00	330.00	335.00	35,216
31 Mar 16	335.00000 +25.00	342.80	325.00	325.00	57,727
30 Mar 16	310.00000 +0.00	310.00	305.00	310.00	8,000
29 Mar 16	310.00000 +0.00	317.00	304.20	310.00	3,321
24 Mar 16	310.00000 +0.00	310.00	304.20	310.00	3,161
23 Mar 16	310.00000 +0.00	317.00	305.00	310.00	3,530
22 Mar 16	310.00000 +0.00	310.00	304.20	310.00	13,755
21 Mar 16	310.00000 +0.00	310.00	300.00	310.00	32,742
18 Mar 16	310.00000 +0.00	317.00	299.85	310.00	28,354
17 Mar 16	310.00000 +0.00	310.00	304.50	310.00	10,718
16 Mar 16	310.00000 +0.00	319.00	300.00	310.00	9,797
15 Mar 16	310.00000 -2.50	320.00	304.20	312.50	27,019
14 Mar 16	312.50000 +5.00	320.00	303.15	307.50	5,244
11 Mar 16	307.50000 +0.00	314.00	303.15	307.50	7,074
10 Mar 16	307.50000 -2.50	314.00	300.00	310.00	7,147
09 Mar 16	310.00000 -2.50	310.00	300.00	310.00	29,332
07 Mar 16	312.50000 +0.00	315.20	305.00	312.50	84,513
04 Mar 16	312.50000 +0.00	315.40	306.60	312.50	8,935
02 Mar 16	312.50000 +0.00	312.50	306.50	312.50	103,280
01 Mar 16	312.50000 +0.00	312.50	306.50	312.50	1,500
26 Feb 16	312.50000 +0.00	318.00	312.50	312.50	1,250
23 Feb 16	312.50000 +0.00	318.00	312.50	312.50	784
22 Feb 16	312.50000 +0.00	318.00	312.50	312.50	8,070
18 Feb 16	312.50000 +0.00	318.00	305.00	312.50	15,508
17 Feb 16	312.50000 +0.00	318.00	306.50	312.50	3,665
16 Feb 16	312.50000 +0.00	318.00	312.50	312.50	3,627
15 Feb 16	312.50000 +2.50	318.00	312.50	312.50	4,932
12 Feb 16	310.00000 -2.50	310.00	305.00	310.00	503,464
11 Feb 16	312.50000 -2.50	312.50	309.65	312.50	48,761
10 Feb 16	315.00000 +0.00	315.00	312.00	315.00	152
09 Feb 16	315.00000 +0.00	315.00	312.00	315.00	2,000
08 Feb 16	315.00000 +0.00	315.00	312.00	315.00	6,819
05 Feb 16	315.00000 +0.00	320.00	315.00	315.00	25,306
04 Feb 16	315.00000 +0.00	315.00	312.50	315.00	10,909
03 Feb 16	315.00000 +0.00	320.00	312.50	315.00	6,523
01 Feb 16	315.00000 +0.00	320.00	312.50	315.00	3,994
29 Jan 16	315.00000 +0.00	320.00	312.50	315.00	101,792
28 Jan 16	315.00000 +0.00	320.00	312.50	315.00	1,533
27 Jan 16	315.00000 +0.00	320.00	312.00	315.00	14,843
26 Jan 16	315.00000 +0.00	315.00	311.00	315.00	2,573
25 Jan 16	315.00000 +0.00	319.00	315.00	315.00	1,837
22 Jan 16	315.00000 +0.00	320.16	311.00	315.00	4,588
21 Jan 16	315.00000 +0.00	319.00	310.00	315.00	1,783
20 Jan 16	315.00000 +0.00	315.00	311.00	315.00	2,601
19 Jan 16	315.00000 +0.00	319.00	315.00	315.00	1,000
18 Jan 16	315.00000 -5.00	319.00	310.30	319.00	25,716
15 Jan 16	320.00000 +0.00	322.00	315.00	320.00	209,475
14 Jan 16	320.00000 -2.50	324.00	315.00	322.50	43,300
13 Jan 16	322.50000 -1.00	325.45	320.55	323.50	5,979
12 Jan 16	323.50000 +1.00	325.45	320.00	322.50	208,443
11 Jan 16	322.50000 -7.50	332.70	320.25	330.00	16,001
08 Jan 16	330.00000 +2.50	335.00	321.00	327.50	7,008
07 Jan 16	327.50000 +2.50	332.84	321.00	327.50	282,195
06 Jan 16	325.00000 +0.00	335.00	325.00	325.00	133,734
05 Jan 16	325.00000 +0.00	335.00	321.00	325.00	5,728
04 Jan 16	325.00000 +7.50	335.00	315.00	320.00	17,323
31 Dec 15	317.50000 +0.00	325.00	317.50	317.50	6,750
30 Dec 15	317.50000 +0.00	325.00	317.50	317.50	5,752
29 Dec 15	317.50000 +0.00	325.00	312.25	317.50	4,780
23 Dec 15	317.50000 +2.50	325.00	311.33	315.00	11,404
22 Dec 15	315.00000 +2.50	325.00	315.00	315.00	16,649
21 Dec 15	312.50000 +0.00	320.00	310.50	312.50	10,963
18 Dec 15	312.50000 +0.00	312.50	306.00	312.50	11,599
17 Dec 15	312.50000 +0.00	312.50	310.50	312.50	251,140
16 Dec 15	312.50000 +2.50	312.50	311.00	312.50	2,130
15 Dec 15	310.00000 -2.50	312.50	300.00	312.50	13,633
14 Dec 15	312.50000 +0.00	320.00	300.00	312.50	2,356,595
11 Dec 15	312.50000 +0.00	312.50	306.00	312.50	706,905
10 Dec 15	312.50000 +0.00	312.50	306.00	312.50	252
09 Dec 15	312.50000 +0.00	312.50	305.30	312.50	4,735
08 Dec 15	312.50000 -5.00	316.20	307.50	316.20	13,806
07 Dec 15	317.50000 +5.00	324.12	310.00	320.00	257,708
04 Dec 15	312.50000 -5.00	318.00	312.50	317.50	3,685
03 Dec 15	317.50000 +12.50	317.50	312.00	312.00	18,300
02 Dec 15	305.00000 +0.00	310.00	305.00	305.00	4,835
01 Dec 15	305.00000 +5.00	305.00	302.50	305.00	3,306
30 Nov 15	300.00000 -5.00	309.00	295.00	302.50	11,580
27 Nov 15	305.00000 +0.00	305.00	301.00	305.00	100
24 Nov 15	305.00000 +0.00	306.00	301.00	305.00	3,029
23 Nov 15	305.00000 +0.00	309.00	305.00	305.00	4,084
20 Nov 15	305.00000 +0.00	309.00	305.00	305.00	11,705
19 Nov 15	305.00000 -2.50	318.67	305.00	312.50	53,122
18 Nov 15	307.50000 +0.00	311.85	305.00	307.50	12,100
17 Nov 15	307.50000 +0.00	307.50	303.00	307.50	17,988
16 Nov 15	307.50000 +10.00	309.00	295.00	297.50	5,682
13 Nov 15	297.50000 +0.00	305.00	292.00	297.50	974
12 Nov 15	297.50000 +0.00	297.50	292.00	297.50	487
10 Nov 15	297.50000 +2.50	305.00	292.00	297.50	4,503
09 Nov 15	295.00000 +0.00	299.00	290.00	295.00	1,928
06 Nov 15	295.00000 +0.00	297.90	290.00	295.00	2,675
05 Nov 15	295.00000 +0.00	297.90	290.00	295.00	4,422
04 Nov 15	295.00000 +0.00	298.35	290.00	295.00	8,660
03 Nov 15	295.00000 +1.50	297.40	289.08	293.50	14,147
02 Nov 15	293.50000 +0.00	297.00	287.00	293.50	7,499
30 Oct 15	293.50000 +4.50	300.00	287.00	289.00	291,681
29 Oct 15	289.00000 +14.00	292.00	283.00	283.00	230,500
27 Oct 15	275.00000 +0.00	279.00	271.60	275.00	3,555
26 Oct 15	275.00000 -12.50	293.35	275.00	287.50	8,313
22 Oct 15	287.50000 -5.00	298.35	285.00	292.50	9,395
21 Oct 15	292.50000 +0.00	298.35	286.00	292.50	8,687
20 Oct 15	292.50000 +0.00	300.09	286.00	292.50	2,242
19 Oct 15	292.50000 +5.00	292.50	280.00	287.50	13,620
16 Oct 15	287.50000 -2.50	287.50	286.00	287.50	1,580
14 Oct 15	290.00000 +0.00	290.00	284.00	290.00	9,000
13 Oct 15	290.00000 +0.00	294.50	290.00	290.00	107
12 Oct 15	290.00000 +0.00	294.50	286.60	290.00	3,142
09 Oct 15	290.00000 +0.00	294.50	290.00	290.00	5,539
08 Oct 15	290.00000 +0.00	292.00	290.00	290.00	3,650
07 Oct 15	290.00000 +0.00	295.70	290.00	290.00	8,648
06 Oct 15	290.00000 -7.50	299.00	285.00	297.50	7,837
05 Oct 15	297.50000 +0.00	302.00	290.00	297.50	7,911
02 Oct 15	297.50000 -5.00	305.50	292.50	302.50	6,428
01 Oct 15	302.50000 +0.00	306.00	295.00	302.50	4,498
30 Sep 15	302.50000 +0.00	302.50	295.00	302.50	3,406
29 Sep 15	302.50000 +0.00	308.00	295.00	302.50	4,334
28 Sep 15	302.50000 +0.00	308.00	302.50	302.50	2,378
25 Sep 15	302.50000 +0.00	305.00	295.00	302.50	4,664
24 Sep 15	302.50000 +0.00	306.40	295.00	302.50	3,850
23 Sep 15	302.50000 -5.00	302.50	295.00	302.50	8,806
22 Sep 15	307.50000 +0.00	311.49	300.00	307.50	4,806
21 Sep 15	307.50000 +0.00	307.50	300.00	307.50	500
18 Sep 15	307.50000 +0.00	314.16	300.00	307.50	37,277
17 Sep 15	307.50000 +0.00	307.50	300.00	307.50	5,000
16 Sep 15	307.50000 +0.00	311.70	307.50	307.50	3,170
15 Sep 15	307.50000 +0.00	307.50	300.00	307.50	5,158
14 Sep 15	307.50000 +0.00	307.50	305.00	307.50	158,052
11 Sep 15	307.50000 +0.00	307.50	302.00	307.50	1,433
10 Sep 15	307.50000 +0.00	314.00	300.00	307.50	55,260
08 Sep 15	307.50000 +0.00	307.50	302.00	307.50	5,880
07 Sep 15	307.50000 +12.50	315.00	302.40	302.40	26,149
03 Sep 15	295.00000 +0.00	300.00	291.00	295.00	2,237
02 Sep 15	295.00000 +10.00	305.00	290.00	290.00	14,010
01 Sep 15	285.00000 +0.00	290.00	280.00	285.00	1,108
28 Aug 15	285.00000 +10.00	290.00	270.00	275.00	25,170
27 Aug 15	275.00000 +1.00	279.50	267.00	274.00	21,416
26 Aug 15	274.00000 +9.00	275.00	260.00	265.00	26,139
25 Aug 15	265.00000 -15.00	275.00	265.00	275.00	44,515
24 Aug 15	280.00000 -17.50	290.50	275.00	290.50	47,431
21 Aug 15	297.50000 +0.00	297.50	295.00	297.50	6,546
20 Aug 15	297.50000 +0.00	300.00	295.00	297.50	6,540
18 Aug 15	297.50000 +0.00	300.00	295.00	297.50	1,937
17 Aug 15	297.50000 -7.50	300.00	295.00	300.00	16,100
14 Aug 15	305.00000 +0.00	305.00	300.00	305.00	9,700
13 Aug 15	305.00000 +0.00	305.00	300.00	305.00	18,264
12 Aug 15	305.00000 +0.00	305.00	300.00	305.00	7,500
11 Aug 15	305.00000 +0.00	307.00	300.00	305.00	2,291
10 Aug 15	305.00000 +0.00	305.00	300.00	305.00	15,500
07 Aug 15	305.00000 +0.00	310.00	300.00	305.00	96,004
06 Aug 15	305.00000 -1.00	310.00	300.00	306.00	15,012
05 Aug 15	306.00000 +0.00	306.00	302.50	306.00	3,920
04 Aug 15	306.00000 +1.00	309.00	305.00	305.00	12,816
03 Aug 15	305.00000 +0.00	307.00	300.00	305.00	78,322
31 Jul 15	305.00000 +0.00	307.00	300.00	305.00	1,077
30 Jul 15	305.00000 +0.00	308.00	300.00	305.00	8,225
29 Jul 15	305.00000 +0.00	308.00	300.00	305.00	40,737
28 Jul 15	305.00000 -10.00	308.90	300.00	308.90	428,376
27 Jul 15	315.00000 +5.00	320.00	305.00	315.00	1,125,645
24 Jul 15	310.00000 +0.00	315.00	310.00	310.00	7,624
23 Jul 15	310.00000 +7.50	315.00	301.75	302.50	12,051
21 Jul 15	302.50000 +0.00	305.00	301.60	302.50	10,983
20 Jul 15	302.50000 +2.50	305.00	302.50	302.50	15,452
17 Jul 15	300.00000 +0.00	300.00	290.00	300.00	2,484,575
16 Jul 15	300.00000 +2.50	302.80	297.60	297.60	8,491
15 Jul 15	297.50000 +2.50	300.00	291.00	295.00	9,269
14 Jul 15	295.00000 +7.50	300.00	295.00	295.00	11,538
13 Jul 15	287.50000 -5.00	290.00	283.00	290.00	40,222
10 Jul 15	292.50000 -2.50	295.00	291.00	295.00	14,792
09 Jul 15	295.00000 -2.50	305.00	295.00	297.50	6,054
08 Jul 15	297.50000 +0.00	304.00	295.40	297.50	10,374
07 Jul 15	297.50000 +0.00	300.50	295.40	297.50	21,559
06 Jul 15	297.50000 -2.50	305.00	295.40	297.50	12,531
03 Jul 15	300.00000 +0.00	310.00	295.00	307.50	87,591
02 Jul 15	300.00000 +0.00	305.00	299.20	300.00	28,347
01 Jul 15	300.00000 +0.00	305.00	299.20	300.00	6,983
30 Jun 15	300.00000 +0.00	305.00	299.20	300.00	1,258
29 Jun 15	300.00000 +0.00	303.00	298.50	300.00	5,571
26 Jun 15	300.00000 +0.00	302.90	295.25	300.00	5,494
25 Jun 15	300.00000 +0.00	303.00	295.25	300.00	4,034
24 Jun 15	300.00000 +0.00	303.00	300.00	300.00	2,771
23 Jun 15	300.00000 +0.00	304.00	295.25	300.00	10,760
22 Jun 15	300.00000 +0.00	302.95	295.20	300.00	8,013
19 Jun 15	300.00000 +0.00	302.95	295.00	300.00	5,101
18 Jun 15	300.00000 +0.00	302.95	295.00	300.00	6,550
17 Jun 15	300.00000 +0.00	303.00	300.00	300.00	14,625
16 Jun 15	300.00000 +0.00	302.70	295.60	300.00	4,175
15 Jun 15	300.00000 +0.00	303.50	295.00	300.00	7,524
12 Jun 15	300.00000 +0.00	300.00	297.00	300.00	6,500
11 Jun 15	300.00000 +0.00	304.00	297.00	300.00	15,736
10 Jun 15	300.00000 +0.00	304.00	300.00	300.00	14,120
09 Jun 15	300.00000 +0.00	305.00	298.00	301.50	54,169
08 Jun 15	300.00000 +11.50	303.85	292.00	292.00	23,115
05 Jun 15	288.50000 +14.50	294.00	280.00	280.00	35,992
03 Jun 15	274.00000 +0.00	278.68	274.00	274.00	2,500
01 Jun 15	274.00000 +0.00	278.68	270.00	274.00	1,774
29 May 15	274.00000 -1.00	279.00	274.00	275.00	5,300
28 May 15	275.00000 +5.00	278.90	266.00	270.00	5,854
27 May 15	270.00000 +0.00	273.85	266.00	270.00	2,611
26 May 15	270.00000 +0.00	274.00	270.00	270.00	3,677
22 May 15	270.00000 +0.00	273.90	265.00	270.00	6,616
21 May 15	270.00000 +0.00	270.00	265.00	270.00	2,500
19 May 15	270.00000 -2.50	270.00	260.00	270.00	8,622
18 May 15	272.50000 +0.00	275.00	266.00	272.50	3,009
15 May 15	272.50000 +0.00	275.00	265.00	272.50	7,555
14 May 15	272.50000 +0.00	275.00	267.25	272.50	5,544
13 May 15	272.50000 +2.50	278.35	265.00	270.00	7,521
12 May 15	270.00000 +0.00	275.00	270.00	270.00	14,446
11 May 15	270.00000 +25.00	275.15	259.00	259.00	22,196
08 May 15	245.00000 +0.00	250.00	245.00	245.00	32,016
07 May 15	245.00000 +0.00	245.00	241.60	245.00	2,070
06 May 15	245.00000 +0.00	247.70	241.60	245.00	13,633
05 May 15	245.00000 +0.00	249.90	241.60	245.00	9,865
01 May 15	245.00000 +0.00	247.70	240.00	245.00	7,902
30 Apr 15	245.00000 +0.00	247.70	242.50	245.00	6,000
29 Apr 15	245.00000 +0.00	249.50	241.75	245.00	13,561
28 Apr 15	245.00000 +0.00	255.00	241.60	247.50	10,387
27 Apr 15	245.00000 +6.00	248.10	236.00	239.00	21,977
24 Apr 15	239.00000 +0.00	241.50	238.00	239.00	29,750
23 Apr 15	239.00000 +0.00	241.00	234.26	239.00	29,719
22 Apr 15	239.00000 +0.00	239.00	235.00	239.00	10,310
21 Apr 15	239.00000 +0.00	240.00	235.80	239.00	6,962
20 Apr 15	239.00000 +0.00	240.10	235.80	239.00	7,983
17 Apr 15	239.00000 +0.00	240.10	235.80	239.00	5,220
16 Apr 15	239.00000 +0.00	240.25	235.40	239.00	14,700
15 Apr 15	239.00000 +0.00	241.20	235.00	239.00	58,932
14 Apr 15	239.00000 +0.00	244.00	233.90	239.00	142,110
13 Apr 15	239.00000 +34.00	245.00	210.00	210.00	42,021
10 Apr 15	205.00000 +0.00	207.90	205.00	205.00	1,500
09 Apr 15	205.00000 +0.00	207.90	205.00	205.00	44
08 Apr 15	205.00000 +0.00	205.00	201.40	205.00	2,500
07 Apr 15	205.00000 +0.00	205.00	200.00	205.00	31,880
02 Apr 15	205.00000 +0.00	207.75	205.00	205.00	10,000
01 Apr 15	205.00000 +0.00	208.00	201.40	205.00	39,300
31 Mar 15	205.00000 +0.00	208.00	201.25	205.00	4,967
30 Mar 15	205.00000 +0.00	208.00	201.25	205.00	8,639
27 Mar 15	205.00000 +0.00	209.00	201.00	205.00	91,876
26 Mar 15	205.00000 +3.00	208.00	200.50	202.00	11,223
25 Mar 15	202.00000 -0.50	202.40	200.00	202.40	2,817
24 Mar 15	202.50000 +0.00	202.50	197.00	202.50	25,976
23 Mar 15	202.50000 -2.50	202.50	200.00	202.50	5,468
20 Mar 15	205.00000 +0.00	207.00	200.00	205.00	3,840
19 Mar 15	205.00000 +0.00	207.25	200.00	205.00	7,500
17 Mar 15	205.00000 +0.00	206.00	200.00	205.00	7,934
16 Mar 15	205.00000 -2.00	207.00	200.00	207.00	12,034
12 Mar 15	207.00000 -2.00	207.00	202.00	207.00	4,000
11 Mar 15	209.00000 -1.00	209.00	203.00	209.00	33,362
09 Mar 15	210.00000 -1.50	213.90	205.00	211.50	23,940
06 Mar 15	211.50000 +0.00	215.00	208.00	211.50	718,435
05 Mar 15	211.50000 +0.00	213.95	209.00	211.50	7,827
04 Mar 15	211.50000 +0.00	213.95	211.50	211.50	2,032
03 Mar 15	211.50000 +0.00	214.30	208.00	211.50	5,943
02 Mar 15	211.50000 +1.50	215.00	208.00	211.50	18,346
27 Feb 15	210.00000 +0.00	210.00	208.80	210.00	2,105
26 Feb 15	210.00000 +0.00	210.00	207.00	210.00	8,500
25 Feb 15	210.00000 +0.00	210.00	206.80	210.00	8,676
24 Feb 15	210.00000 +1.00	213.00	210.00	210.00	2,282
23 Feb 15	209.00000 +1.00	216.00	205.60	208.00	29,768
20 Feb 15	208.00000 +3.00	212.00	208.00	208.00	5,258
18 Feb 15	205.00000 +0.00	210.00	201.60	205.00	9,447
17 Feb 15	205.00000 +0.50	205.00	201.60	205.00	6,700
13 Feb 15	204.50000 -3.50	208.00	196.00	208.00	74,737
12 Feb 15	208.00000 -5.50	210.00	205.00	210.00	6,663
11 Feb 15	213.50000 -1.50	213.50	208.00	213.50	5,664
10 Feb 15	215.00000 +0.00	215.00	214.50	215.00	900
06 Feb 15	215.00000 -0.50	215.00	211.00	215.00	7,527
05 Feb 15	215.50000 +0.00	215.86	211.00	215.50	2,768
04 Feb 15	215.50000 +0.00	215.50	211.00	215.50	2,760
03 Feb 15	215.50000 -1.50	215.50	211.00	215.50	8,775
02 Feb 15	217.00000 -4.00	217.00	215.00	217.00	13,370
30 Jan 15	221.00000 -1.00	221.00	217.00	221.00	6,871
29 Jan 15	222.00000 +0.00	222.00	218.20	222.00	1,800
28 Jan 15	222.00000 +0.00	222.00	217.00	222.00	97,418
27 Jan 15	222.00000 +0.00	222.00	218.10	222.00	2,241
26 Jan 15	222.00000 +0.00	223.80	218.10	222.00	8,504
23 Jan 15	222.00000 +0.00	224.30	218.10	222.00	128,102
22 Jan 15	222.00000 +0.00	224.35	218.10	222.00	1,583,739
21 Jan 15	222.00000 +0.00	224.81	217.50	222.00	17,550
20 Jan 15	222.00000 +0.00	223.50	220.20	222.00	389,082
19 Jan 15	222.00000 +0.00	225.00	220.20	222.00	1,007,240
16 Jan 15	222.00000 +0.00	222.00	220.20	222.00	4,519
15 Jan 15	222.00000 +1.00	225.00	220.00	221.00	410,888
14 Jan 15	221.00000 -2.50	225.95	219.00	223.50	20,881
13 Jan 15	223.50000 +0.00	225.95	220.42	223.50	1,185,282
12 Jan 15	223.50000 +8.50	226.00	218.50	218.50	32,350
09 Jan 15	215.00000 +4.50	220.00	209.60	210.50	6,220
08 Jan 15	210.50000 +0.00	212.00	209.50	210.50	16,747
07 Jan 15	210.50000 +0.00	213.00	209.00	210.50	45,018
06 Jan 15	210.50000 +0.00	210.50	209.52	210.50	24,412
05 Jan 15	210.50000 +0.00	212.38	209.00	210.50	2,601
02 Jan 15	210.50000 +0.00	212.40	210.50	210.50	10
31 Dec 14	210.50000 +0.00	212.38	210.50	210.50	41
30 Dec 14	210.50000 +0.00	210.50	209.00	210.50	20,941
24 Dec 14	210.50000 +0.00	213.00	210.50	210.50	3,000
23 Dec 14	210.50000 +4.00	213.00	209.00	209.00	18,567
22 Dec 14	206.50000 -1.00	209.50	205.00	207.50	27,360
19 Dec 14	207.50000 +12.00	210.28	200.00	200.00	32,119
18 Dec 14	195.50000 +5.00	198.00	195.00	195.00	21,753
17 Dec 14	190.50000 +0.00	191.00	190.50	190.50	2,179
16 Dec 14	190.50000 +0.00	198.00	190.50	190.50	15,706
15 Dec 14	190.50000 +0.00	194.00	186.50	190.50	4,429
12 Dec 14	190.50000 +0.00	194.00	190.00	190.50	17,575
11 Dec 14	190.50000 +0.00	194.00	186.00	190.50	6,300
10 Dec 14	190.50000 -1.50	190.50	186.00	190.50	23,640
09 Dec 14	192.00000 +0.00	194.80	189.50	192.00	16,159
08 Dec 14	192.00000 +1.00	197.10	190.00	191.00	53,792
05 Dec 14	191.00000 +11.00	198.60	183.50	183.50	55,642
04 Dec 14	180.00000 +10.50	185.00	170.00	170.00	189,063
03 Dec 14	169.50000 +14.00	172.00	157.00	157.50	552,386
02 Dec 14	155.50000 -0.50	155.50	153.00	155.50	9,462
01 Dec 14	156.00000 +0.00	156.00	153.00	156.00	5,000
28 Nov 14	156.00000 +0.00	156.00	153.00	156.00	14,467
27 Nov 14	156.00000 +0.00	158.00	153.00	156.00	4,349
25 Nov 14	156.00000 +0.00	156.00	153.00	156.00	2,650
24 Nov 14	156.00000 -1.00	156.80	155.00	156.80	8,724
21 Nov 14	157.00000 -1.00	157.00	155.00	157.00	1,021,897
20 Nov 14	158.00000 +0.00	158.60	157.80	158.00	25,000
19 Nov 14	158.00000 +0.00	158.00	156.00	158.00	6,360
18 Nov 14	158.00000 -1.00	158.00	156.00	158.00	130
17 Nov 14	159.00000 -4.50	160.00	155.00	160.00	78,115
14 Nov 14	163.50000 +0.00	163.50	160.00	163.50	6,000
13 Nov 14	163.50000 -1.50	163.80	160.00	163.80	10,259
12 Nov 14	165.00000 -1.50	165.00	165.00	165.00	6,600
11 Nov 14	166.50000 +0.00	166.50	165.00	166.50	14,800
10 Nov 14	166.50000 +0.00	166.50	166.50	166.50	2,397
07 Nov 14	166.50000 +0.00	166.50	166.00	166.50	1,905
06 Nov 14	166.50000 -1.00	167.50	166.00	167.50	5,305
04 Nov 14	167.50000 +0.00	169.00	167.50	167.50	1,346
03 Nov 14	167.50000 +0.00	168.60	167.50	167.50	290
31 Oct 14	167.50000 -2.50	174.00	164.67	170.00	33,118
30 Oct 14	170.00000 +0.00	170.00	167.20	170.00	2,110
29 Oct 14	170.00000 +2.50	170.00	169.50	169.50	2,500
28 Oct 14	167.50000 +0.00	168.98	167.50	167.50	4,500
23 Oct 14	167.50000 +0.00	169.00	165.00	167.50	352
22 Oct 14	167.50000 +1.00	169.00	167.50	167.50	2,000
20 Oct 14	166.50000 +0.00	169.00	162.84	166.50	6,500
17 Oct 14	166.50000 +0.00	169.00	166.50	166.50	300
16 Oct 14	166.50000 -6.00	170.00	164.83	170.00	8,015
14 Oct 14	172.50000 +0.00	173.50	170.00	172.50	8,840
10 Oct 14	172.50000 +0.00	173.50	168.00	172.50	32,103
09 Oct 14	172.50000 +0.00	172.50	170.00	172.50	3,714
08 Oct 14	172.50000 +0.00	174.00	172.50	172.50	2,827
06 Oct 14	172.50000 +0.00	174.00	170.00	172.50	10,457
03 Oct 14	172.50000 +0.00	174.00	172.50	172.50	11,860
02 Oct 14	172.50000 +0.00	174.00	170.00	172.50	4,860
01 Oct 14	172.50000 +2.50	174.00	171.00	172.50	4,924
30 Sep 14	170.00000 +0.00	174.00	167.00	170.00	56,112
29 Sep 14	170.00000 +0.00	170.75	170.00	170.00	2,400
26 Sep 14	170.00000 +0.00	170.80	170.00	170.00	1,478
25 Sep 14	170.00000 +0.00	175.00	170.00	170.00	79
24 Sep 14	170.00000 +0.00	171.00	170.00	170.00	4,000
23 Sep 14	170.00000 +4.00	173.35	170.00	170.00	11,287
22 Sep 14	166.00000 -1.50	170.00	166.00	166.00	7,014
19 Sep 14	167.50000 +0.00	168.40	163.00	167.50	25,940
18 Sep 14	167.50000 +0.00	171.00	167.00	167.50	53,950
17 Sep 14	167.50000 +0.00	167.50	165.02	167.50	1,430
16 Sep 14	167.50000 +0.00	167.50	164.98	167.50	52
15 Sep 14	167.50000 +0.00	167.50	166.60	167.50	20,000
12 Sep 14	167.50000 -1.00	167.50	166.60	167.50	5,000
11 Sep 14	168.50000 +0.00	173.00	168.00	168.50	41,308
10 Sep 14	168.50000 +1.00	171.65	168.50	168.50	26,000
09 Sep 14	167.50000 +0.00	170.00	166.50	167.50	3,500
08 Sep 14	167.50000 -1.00	170.00	165.00	168.50	31,840
04 Sep 14	168.50000 +0.00	168.50	165.00	168.50	4,280
03 Sep 14	168.50000 +0.00	170.00	165.00	168.50	53,598
02 Sep 14	168.50000 +0.00	168.50	168.00	168.50	5,000
01 Sep 14	168.50000 +0.00	172.00	168.50	168.50	3,000
29 Aug 14	168.50000 +1.00	170.75	166.40	167.50	15,330
28 Aug 14	167.50000 +1.00	167.50	166.80	166.80	1,680
27 Aug 14	166.50000 +0.00	166.50	164.80	166.50	10,000
26 Aug 14	166.50000 +1.50	168.00	166.50	166.50	4,250
22 Aug 14	165.00000 +3.50	165.00	163.00	163.00	44,518
21 Aug 14	161.50000 +0.00	163.00	161.00	161.50	22,408
20 Aug 14	161.50000 +0.00	163.69	158.00	161.50	5,598
19 Aug 14	161.50000 +0.00	164.00	158.07	161.50	9,459
18 Aug 14	161.50000 +0.00	163.00	159.00	161.50	4,244
15 Aug 14	161.50000 +0.00	161.50	158.00	161.50	3,200
14 Aug 14	161.50000 +0.00	162.25	157.94	161.50	12,000
13 Aug 14	161.50000 -2.50	163.20	160.00	163.20	27,013
12 Aug 14	164.00000 -2.00	166.00	158.00	166.00	15,850
11 Aug 14	166.00000 -1.00	166.00	162.00	166.00	10,000
08 Aug 14	167.00000 -2.50	169.00	163.00	169.00	23,430
07 Aug 14	169.50000 -2.00	169.50	168.00	169.50	13,680
06 Aug 14	171.50000 -2.00	172.00	168.85	171.50	6,204
05 Aug 14	173.50000 +0.00	174.25	170.00	173.50	1,977
04 Aug 14	173.50000 +0.00	174.25	170.00	173.50	29,293
01 Aug 14	173.50000 +0.00	175.00	171.05	173.50	6,915
31 Jul 14	173.50000 +0.00	175.34	172.00	173.50	13,650
30 Jul 14	173.50000 +0.00	174.55	170.13	173.50	224,709
29 Jul 14	173.50000 +0.00	174.50	171.70	173.50	88,646
28 Jul 14	173.50000 +2.00	175.00	171.00	174.50	10,520
25 Jul 14	171.50000 +0.00	173.00	171.50	171.50	4,321
24 Jul 14	171.50000 +0.00	172.90	171.50	171.50	1,000
23 Jul 14	171.50000 +0.00	172.90	168.00	171.50	20,030
22 Jul 14	171.50000 -2.50	177.00	171.50	174.00	12,855
21 Jul 14	174.00000 +0.00	176.40	171.20	174.00	42,830
18 Jul 14	174.00000 +0.00	176.36	174.00	174.00	1,050
17 Jul 14	174.00000 -1.00	176.40	170.00	175.00	7,669
16 Jul 14	175.00000 +0.00	176.00	173.92	175.00	9,533
15 Jul 14	175.00000 +0.00	177.31	175.00	175.00	1,300
14 Jul 14	175.00000 +0.00	177.20	175.00	175.00	3,679
11 Jul 14	175.00000 +0.00	177.00	175.00	175.00	3,692
10 Jul 14	175.00000 +0.00	177.00	175.00	175.00	4,708
09 Jul 14	175.00000 +0.00	177.40	172.00	175.00	12,346
08 Jul 14	175.00000 +0.00	177.50	175.00	175.00	3,750
07 Jul 14	175.00000 +5.00	179.00	172.00	172.00	16,536
03 Jul 14	170.00000 +0.50	172.00	170.00	170.00	1,750
02 Jul 14	169.50000 +0.00	172.00	169.00	169.50	3,610
01 Jul 14	169.50000 -1.00	171.00	167.00	169.50	6,200
30 Jun 14	170.50000 +0.00	170.50	167.00	170.50	47,460
27 Jun 14	170.50000 +0.00	170.50	167.00	170.50	7,000
26 Jun 14	170.50000 +0.00	170.50	167.00	170.50	1,950
25 Jun 14	170.50000 +0.00	170.50	168.00	170.50	2,000
24 Jun 14	170.50000 +1.00	173.30	167.00	170.50	50,876
20 Jun 14	169.50000 +2.00	169.50	168.00	168.00	900
19 Jun 14	167.50000 +0.00	170.00	166.50	167.50	2,600
18 Jun 14	167.50000 +0.00	168.00	167.50	168.00	5,880
17 Jun 14	167.50000 +0.00	167.50	166.00	167.50	979
16 Jun 14	167.50000 +0.00	167.50	167.50	167.50	8,950
13 Jun 14	167.50000 +0.50	169.50	165.80	167.50	3,764
12 Jun 14	167.00000 +1.50	167.00	166.00	166.00	36,886
11 Jun 14	165.50000 -0.50	166.40	165.00	166.00	1,131
10 Jun 14	166.00000 -1.50	166.10	166.00	166.00	1,594
09 Jun 14	167.50000 -1.00	168.50	167.00	168.50	7,376
06 Jun 14	168.50000 +0.00	169.10	167.00	168.50	6,444
05 Jun 14	168.50000 -1.00	170.00	168.50	169.50	8,974
04 Jun 14	169.50000 +1.00	170.00	168.00	168.00	9,000
03 Jun 14	168.50000 -14.50	179.00	168.50	179.00	12,800
02 Jun 14	183.00000 -2.50	184.00	181.00	184.00	5,215
30 May 14	185.50000 +0.00	185.50	184.00	185.50	7,767
29 May 14	185.50000 +0.00	185.50	185.50	185.50	9,128
28 May 14	185.50000 +0.00	185.50	182.00	185.50	13,830
27 May 14	185.50000 +0.00	185.50	184.00	185.50	3,600
23 May 14	185.50000 +0.50	185.50	184.00	185.00	14,200
22 May 14	185.00000 +1.50	185.00	183.00	184.00	74,709
21 May 14	183.50000 +3.50	183.50	176.00	180.00	36,103
20 May 14	180.00000 +0.00	180.00	179.00	180.00	4,400
19 May 14	180.00000 +0.00	180.00	178.00	180.00	4,647
16 May 14	180.00000 +1.50	180.00	173.00	178.50	19,010
15 May 14	178.50000 +0.00	178.50	175.00	178.50	5,103
14 May 14	178.50000 +0.00	180.00	175.00	178.50	22,908
13 May 14	178.50000 -1.50	180.60	175.00	180.00	14,700
12 May 14	180.00000 -1.00	182.00	175.00	181.00	14,667
09 May 14	181.00000 +0.00	181.00	177.40	181.00	1,602
08 May 14	181.00000 +0.00	184.04	178.00	181.00	24,980
07 May 14	181.00000 +0.00	182.96	179.00	181.00	9,060
06 May 14	181.00000 +2.50	183.64	179.00	179.00	11,596
02 May 14	178.50000 +1.00	185.00	177.00	177.50	12,034
01 May 14	177.50000 +2.50	180.00	172.90	175.00	15,550
30 Apr 14	175.00000 +0.00	178.00	175.00	175.00	2,550
29 Apr 14	175.00000 +0.00	175.00	172.93	175.00	22,675
28 Apr 14	175.00000 +0.00	175.00	175.00	175.00	852
25 Apr 14	175.00000 -2.50	177.00	172.40	176.00	8,439
24 Apr 14	177.50000 +1.50	177.50	175.00	176.00	13,190
23 Apr 14	176.00000 +0.00	176.00	172.40	175.00	2,282
17 Apr 14	176.00000 -2.50	176.00	172.40	176.00	2,336
16 Apr 14	178.50000 -1.50	178.50	175.00	178.50	53,891
15 Apr 14	180.00000 -1.00	180.00	174.00	180.00	6,500
14 Apr 14	181.00000 -0.50	181.00	178.00	181.00	2,500
11 Apr 14	181.50000 -1.00	181.50	181.00	181.50	1,700
10 Apr 14	182.50000 +0.00	184.00	180.00	182.50	6,134
09 Apr 14	182.50000 +1.50	183.20	180.25	182.00	2,914
08 Apr 14	181.00000 +3.50	183.85	179.75	179.75	14,602
07 Apr 14	177.50000 +2.50	179.00	172.00	175.00	19,731
04 Apr 14	175.00000 +7.00	176.00	166.00	168.00	59,276
03 Apr 14	168.00000 +0.00	168.20	162.00	168.00	42,550
02 Apr 14	168.00000 +0.00	168.00	166.00	168.00	49,574
01 Apr 14	168.00000 -1.00	168.00	165.00	168.00	20,236
31 Mar 14	169.00000 +4.00	169.00	166.50	166.50	55,547
28 Mar 14	165.00000 +1.50	167.00	163.35	163.50	22,069
27 Mar 14	163.50000 -3.00	164.50	160.00	164.50	38,868
26 Mar 14	166.50000 -16.00	182.00	160.00	182.00	48,942
25 Mar 14	182.50000 -0.50	182.50	182.00	182.50	5,290
24 Mar 14	183.00000 +0.00	183.00	180.00	183.00	6,200
21 Mar 14	183.00000 +0.00	183.05	182.00	183.00	145,336
20 Mar 14	183.00000 +2.00	183.80	178.00	182.00	19,500
19 Mar 14	181.00000 -4.00	186.00	178.00	184.00	12,903
18 Mar 14	185.00000 -1.00	185.00	182.00	185.00	3,771
17 Mar 14	186.00000 -5.50	188.00	182.00	188.00	6,500
14 Mar 14	191.50000 +0.00	191.50	183.08	191.50	5,500
13 Mar 14	191.50000 -1.00	192.00	190.00	192.00	12,818
12 Mar 14	192.50000 +1.00	192.50	185.00	191.50	5,000
11 Mar 14	191.50000 -1.00	191.50	187.00	191.50	7,450
10 Mar 14	192.50000 -3.50	194.40	190.00	194.40	19,500
07 Mar 14	196.00000 -1.50	197.50	192.00	197.50	8,500
06 Mar 14	197.50000 +0.00	197.50	195.00	197.50	10,000
05 Mar 14	197.50000 -6.50	200.00	196.00	200.00	10,554
04 Mar 14	204.00000 -1.50	206.44	200.00	205.50	5,962
03 Mar 14	205.50000 +0.00	208.30	202.00	205.50	5,841
28 Feb 14	205.50000 +0.00	205.50	201.91	205.50	1,298
27 Feb 14	205.50000 -0.50	205.50	202.00	205.50	13,000
26 Feb 14	206.00000 -0.50	209.20	202.00	206.00	22,600
25 Feb 14	206.50000 +0.00	208.60	203.00	206.50	33,410
20 Feb 14	206.50000 +0.00	206.99	206.50	206.50	751
19 Feb 14	206.50000 -1.50	209.00	203.00	208.00	11,477
18 Feb 14	208.00000 -2.00	212.11	207.00	210.00	13,441
17 Feb 14	210.00000 +0.00	211.20	207.00	210.00	5,460
14 Feb 14	210.00000 +0.00	210.50	207.00	210.00	15,250
13 Feb 14	210.00000 +0.00	212.00	210.00	210.00	47,638
12 Feb 14	210.00000 +0.00	211.80	210.00	210.00	1,500
11 Feb 14	210.00000 -2.00	212.80	208.56	212.00	40,450
10 Feb 14	212.00000 +0.00	212.80	210.04	212.00	9,240
07 Feb 14	212.00000 +0.00	214.57	210.60	212.00	13,871
06 Feb 14	212.00000 +1.00	212.00	210.00	211.00	10,066
05 Feb 14	211.00000 +0.00	211.60	210.45	211.00	3,104
04 Feb 14	211.00000 +0.00	211.95	210.00	211.00	8,719
03 Feb 14	211.00000 +2.00	211.60	211.00	211.00	6,000
31 Jan 14	209.00000 +0.00	210.71	209.00	209.00	9,400
30 Jan 14	209.00000 +0.00	209.00	206.00	209.00	5,903
29 Jan 14	209.00000 -0.50	209.00	207.00	209.00	6,175
28 Jan 14	209.50000 -2.00	210.45	206.30	210.45	9,924
27 Jan 14	211.50000 +3.50	214.86	208.50	211.50	5,361
24 Jan 14	208.00000 +0.00	210.00	206.00	208.00	27,925
23 Jan 14	208.00000 +0.50	209.20	205.00	207.50	15,460
22 Jan 14	207.50000 -1.00	207.50	207.00	207.50	3,400
21 Jan 14	208.50000 +0.00	209.25	207.03	208.50	7,861
20 Jan 14	208.50000 +0.00	209.25	207.00	208.50	25,806
17 Jan 14	208.50000 +0.00	210.00	207.00	208.50	44,001
16 Jan 14	208.50000 +0.00	209.25	207.00	208.50	11,129
15 Jan 14	208.50000 +1.00	208.50	205.20	207.50	3,202
14 Jan 14	207.50000 -3.50	207.50	205.00	207.50	13,100
13 Jan 14	211.00000 -1.00	211.00	207.98	211.00	6,045
10 Jan 14	212.00000 -0.50	213.00	209.00	212.50	45,000
09 Jan 14	212.50000 +0.00	212.50	210.00	212.50	92
08 Jan 14	212.50000 -1.00	216.00	212.50	213.50	7,150
07 Jan 14	213.50000 +0.00	215.95	212.80	213.50	5,839
06 Jan 14	213.50000 +0.00	215.95	212.80	213.50	6,877
03 Jan 14	213.50000 +0.00	215.95	213.50	213.50	2,269
02 Jan 14	213.50000 +0.00	220.00	213.00	213.50	18,950
30 Dec 13	213.50000 +0.00	217.00	213.50	213.50	2,248
24 Dec 13	213.50000 +0.50	217.00	213.50	213.50	4,927
23 Dec 13	213.00000 +0.00	216.00	213.00	213.00	100
20 Dec 13	213.00000 +0.00	215.00	213.00	213.00	47,127
18 Dec 13	213.00000 -1.50	215.50	213.00	214.50	7,443
17 Dec 13	214.50000 -1.00	217.00	214.50	215.50	16,880
16 Dec 13	215.50000 +2.50	218.00	212.84	213.00	588,130
13 Dec 13	213.00000 +0.00	215.00	210.00	213.00	49,850
12 Dec 13	213.00000 +1.00	218.00	210.00	212.00	56,143
11 Dec 13	212.00000 +3.50	216.05	208.64	208.64	17,920
10 Dec 13	208.50000 +8.00	213.70	204.00	206.50	53,989
09 Dec 13	200.50000 +4.00	201.00	198.00	198.00	16,927
06 Dec 13	196.50000 +0.00	196.95	195.00	196.50	135,000
05 Dec 13	196.50000 +0.00	197.95	196.50	196.50	7,093
04 Dec 13	196.50000 +0.00	198.00	195.35	196.50	6,220
03 Dec 13	196.50000 +0.00	196.50	195.35	196.50	623
02 Dec 13	196.50000 +1.00	197.90	195.00	196.50	39,223
29 Nov 13	195.50000 +0.00	195.50	194.00	195.50	2,000
28 Nov 13	195.50000 +0.00	195.50	193.00	195.50	2,160
27 Nov 13	195.50000 +1.00	198.38	191.00	194.50	23,426
25 Nov 13	194.50000 +0.50	195.01	194.50	194.50	1,500
22 Nov 13	194.00000 +1.50	195.00	190.00	192.50	47,210
21 Nov 13	192.50000 -2.50	194.50	190.00	194.50	7,750
20 Nov 13	195.00000 -2.00	195.00	192.00	195.00	3,750
19 Nov 13	197.00000 +0.00	197.00	194.00	197.00	33,208
18 Nov 13	197.00000 -1.50	198.50	193.00	198.50	15,733
15 Nov 13	198.50000 -5.00	202.00	195.00	202.00	5,620
14 Nov 13	203.50000 -4.00	204.00	200.00	204.00	17,529
13 Nov 13	207.50000 +0.00	207.50	205.00	207.50	1,133
12 Nov 13	207.50000 +0.00	209.00	205.00	207.50	1,818
11 Nov 13	207.50000 -3.00	209.00	205.00	207.50	4,004
08 Nov 13	210.50000 +0.00	210.50	209.00	210.50	5,050
07 Nov 13	210.50000 -0.50	210.50	205.00	210.50	9,850
06 Nov 13	211.00000 +0.00	212.50	208.00	211.00	6,172
05 Nov 13	211.00000 -2.50	215.00	208.20	213.50	18,910
04 Nov 13	213.50000 -1.50	213.90	212.00	213.90	6,200
01 Nov 13	215.00000 +0.00	215.00	212.00	215.00	10,000
31 Oct 13	215.00000 +0.00	217.45	212.55	215.00	11,501
30 Oct 13	215.00000 +4.50	217.45	210.50	210.50	26,439
29 Oct 13	210.50000 +7.50	210.50	203.96	203.96	21,049
28 Oct 13	203.00000 +6.50	207.00	200.00	201.00	30,481
25 Oct 13	196.50000 +0.00	198.60	193.00	196.50	594,450
24 Oct 13	196.50000 +0.50	199.50	194.00	196.00	19,324
23 Oct 13	196.00000 +0.00	196.00	193.00	196.00	14,759
22 Oct 13	196.00000 +0.00	199.00	190.00	196.00	1,165,781
21 Oct 13	196.00000 +2.00	199.00	193.06	194.00	18,132
18 Oct 13	194.00000 +0.00	195.80	194.00	194.00	8,061
17 Oct 13	194.00000 +0.00	195.44	190.81	194.00	5,503
16 Oct 13	194.00000 -3.00	195.00	191.00	195.00	24,271
15 Oct 13	197.00000 +0.00	197.00	195.00	197.00	5,000
14 Oct 13	197.00000 +0.50	199.50	195.00	196.50	27,403
11 Oct 13	196.50000 +0.50	196.80	195.00	196.00	7,388
10 Oct 13	196.00000 +0.00	196.35	196.00	196.00	5,500
09 Oct 13	196.00000 +0.00	196.50	195.00	196.00	9,810
08 Oct 13	196.00000 -2.50	198.00	195.26	198.00	34,000
07 Oct 13	198.50000 +0.00	199.56	198.00	198.50	12,976
04 Oct 13	198.50000 -3.00	201.00	195.00	197.00	36,574
03 Oct 13	201.50000 -14.00	215.00	199.00	215.00	12,897
02 Oct 13	215.50000 -1.00	216.00	213.00	216.00	4,000
01 Oct 13	216.50000 +0.00	216.50	213.25	216.50	1,775
30 Sep 13	216.50000 +0.00	216.90	213.25	216.50	8,937
27 Sep 13	216.50000 -1.00	217.50	216.50	217.50	5,000
26 Sep 13	217.50000 -1.50	219.64	215.00	219.00	4,615
25 Sep 13	219.00000 +0.00	219.64	215.00	219.00	15,357
24 Sep 13	219.00000 +0.00	219.96	215.00	219.00	22,380
23 Sep 13	219.00000 +0.00	220.20	215.50	219.00	12,107
20 Sep 13	219.00000 -2.00	219.00	217.00	219.00	6,500
19 Sep 13	221.00000 +0.00	223.50	217.00	221.00	12,038
16 Sep 13	221.00000 +0.00	221.00	217.80	221.00	1,173
13 Sep 13	221.00000 +0.00	221.00	217.80	221.00	31,500
12 Sep 13	221.00000 -1.00	223.56	221.00	221.00	1,500
10 Sep 13	222.00000 +0.00	222.00	219.00	222.00	3,279
09 Sep 13	222.00000 +4.50	222.00	218.25	218.50	7,240
06 Sep 13	217.50000 +0.00	219.10	215.00	217.50	25,886
05 Sep 13	217.50000 +1.00	219.10	215.50	217.50	5,437
04 Sep 13	216.50000 +0.00	217.37	210.00	216.50	8,322
03 Sep 13	216.50000 +0.00	217.40	215.00	216.50	7,114
02 Sep 13	216.50000 -8.00	220.00	215.00	220.00	11,216
29 Aug 13	224.50000 -2.00	224.50	222.50	224.50	4,722
28 Aug 13	226.50000 +0.00	227.00	223.00	226.50	4,510
27 Aug 13	226.50000 +0.00	226.50	223.00	226.50	1,000
22 Aug 13	226.50000 +0.50	230.00	223.00	226.00	11,686
19 Aug 13	226.00000 +0.00	229.60	226.00	226.00	10,275
16 Aug 13	226.00000 -0.50	226.20	223.00	226.20	6,301
15 Aug 13	226.50000 +0.00	226.50	224.00	226.50	380
14 Aug 13	226.50000 +0.00	229.00	226.50	226.50	1,709
12 Aug 13	226.50000 +0.00	229.00	224.00	226.50	11,833
08 Aug 13	226.50000 -3.00	228.00	224.00	228.00	451,363
07 Aug 13	229.50000 +0.00	232.00	226.14	229.50	14,550
06 Aug 13	229.50000 -2.00	230.00	229.50	230.00	4,544
05 Aug 13	231.50000 +0.00	232.70	230.50	231.50	8,172
02 Aug 13	231.50000 -1.00	233.00	230.00	232.50	62,937
01 Aug 13	232.50000 +0.00	232.50	230.00	232.50	3,590
31 Jul 13	232.50000 +0.00	232.50	230.00	232.50	8,500
30 Jul 13	232.50000 +0.00	233.90	230.00	232.50	2,950
29 Jul 13	232.50000 -1.00	232.50	232.00	232.50	5,000
26 Jul 13	233.50000 -3.50	236.00	232.00	236.00	4,104
25 Jul 13	237.00000 -2.00	237.00	236.00	237.00	22,000
24 Jul 13	239.00000 -2.00	240.10	237.00	240.10	52,100
23 Jul 13	241.00000 +0.00	241.34	240.10	241.00	2,400
22 Jul 13	241.00000 +0.00	241.34	241.00	241.00	2,000
19 Jul 13	241.00000 +0.00	241.40	240.10	241.00	3,638
16 Jul 13	241.00000 -0.50	241.56	241.00	241.00	1,174
15 Jul 13	241.50000 +0.00	241.50	241.00	241.50	87,338
12 Jul 13	241.50000 +1.50	241.95	241.00	241.95	22,050
10 Jul 13	240.00000 +0.00	241.25	240.00	240.00	2,000
09 Jul 13	240.00000 +0.00	240.00	238.25	240.00	21,121
08 Jul 13	240.00000 +0.00	240.00	238.40	240.00	14,256
04 Jul 13	240.00000 +0.00	240.00	240.00	240.00	3,404
02 Jul 13	240.00000 +0.00	240.00	238.80	240.00	1,000
01 Jul 13	240.00000 +1.00	242.00	240.00	240.00	10,816
28 Jun 13	239.00000 +1.50	240.00	238.50	238.50	3,700
27 Jun 13	237.50000 +0.50	240.00	237.50	237.50	5,000
26 Jun 13	237.00000 +0.00	239.13	236.10	237.00	5,465
25 Jun 13	237.00000 +0.00	240.00	236.00	237.00	8,050
24 Jun 13	237.00000 +0.00	237.00	237.00	237.00	5,000
21 Jun 13	237.00000 +0.00	237.00	234.30	237.00	800
20 Jun 13	237.00000 +0.00	237.00	237.00	237.00	3,630
19 Jun 13	237.00000 +0.00	237.00	237.00	237.00	1,265
18 Jun 13	237.00000 +0.00	237.00	234.00	237.00	19,580
17 Jun 13	237.00000 +0.00	238.00	236.00	237.00	45,470
13 Jun 13	237.00000 +1.50	238.00	237.00	237.00	10,026
11 Jun 13	235.50000 +0.00	235.50	235.00	235.50	5,000
10 Jun 13	235.50000 +0.50	237.66	235.50	235.50	2,500
07 Jun 13	235.00000 +0.00	238.00	232.50	235.00	26,900
05 Jun 13	235.00000 +0.00	235.00	233.00	235.00	7,963
04 Jun 13	235.00000 +0.00	235.00	232.20	235.00	7,989
03 Jun 13	235.00000 +0.00	236.50	235.00	235.00	425
31 May 13	235.00000 +0.00	235.00	233.00	235.00	14,638
30 May 13	235.00000 +0.00	235.00	233.92	235.00	30,711
28 May 13	235.00000 +0.00	238.00	233.92	235.00	12,200
24 May 13	235.00000 +0.00	236.50	233.50	235.00	3,347
23 May 13	235.00000 -0.50	236.00	233.50	235.00	12,332
22 May 13	235.50000 +0.00	237.00	234.00	235.50	11,680
21 May 13	235.50000 +1.50	237.00	234.25	234.25	13,698
20 May 13	234.00000 +0.00	235.00	232.00	234.00	9,911
17 May 13	234.00000 +0.00	237.00	231.50	234.00	3,000
16 May 13	234.00000 +0.00	234.00	231.50	234.00	31,189
15 May 13	234.00000 +0.00	234.00	231.50	234.00	3,000
14 May 13	234.00000 +0.00	237.20	231.20	234.00	5,811
13 May 13	234.00000 +1.50	236.50	232.00	232.50	6,787
10 May 13	232.50000 +3.00	232.50	231.00	231.00	68,500
07 May 13	229.50000 +0.00	230.85	229.50	229.50	562
03 May 13	229.50000 +0.00	229.50	227.50	229.50	1,000
02 May 13	229.50000 +0.00	231.00	227.00	229.50	2,432
01 May 13	229.50000 +7.00	232.00	224.70	224.70	24,200
30 Apr 13	222.50000 +1.00	223.00	218.00	221.50	9,806
29 Apr 13	221.50000 +0.50	222.00	221.00	221.00	25,495
26 Apr 13	221.00000 +0.00	222.00	220.00	221.00	49,535
25 Apr 13	221.00000 +6.00	221.00	217.25	217.25	34,520
24 Apr 13	215.00000 -8.50	218.50	210.00	218.50	24,894
23 Apr 13	223.50000 -5.00	225.00	222.00	225.00	12,211
22 Apr 13	228.50000 -1.50	230.00	225.00	230.00	21,487
19 Apr 13	230.00000 -7.00	233.00	225.00	233.00	32,323
18 Apr 13	237.00000 -4.50	237.00	235.00	237.00	9,400
17 Apr 13	241.50000 -2.00	241.50	240.00	241.50	1,200
15 Apr 13	243.50000 -4.00	245.00	240.00	245.00	15,020
12 Apr 13	247.50000 -4.00	251.00	245.00	251.00	14,915
10 Apr 13	251.50000 -2.00	251.50	251.00	251.50	400
09 Apr 13	253.50000 -1.00	255.00	252.00	254.50	9,819
08 Apr 13	254.50000 -4.00	257.60	252.00	257.60	17,947
05 Apr 13	258.50000 -6.50	267.50	258.50	265.00	27,000
04 Apr 13	265.00000 +1.50	267.00	265.00	265.00	8,027
03 Apr 13	263.50000 +0.00	265.00	260.75	263.50	13,800
02 Apr 13	263.50000 -0.50	263.50	260.00	263.50	9,945
28 Mar 13	264.00000 +0.00	266.00	262.00	264.00	10,492
27 Mar 13	264.00000 +0.00	264.00	260.00	264.00	7,026
26 Mar 13	264.00000 +0.00	267.90	264.00	264.00	1,300
25 Mar 13	264.00000 -1.00	267.90	262.00	265.00	4,308
22 Mar 13	265.00000 +0.00	269.90	261.60	265.00	7,500
21 Mar 13	265.00000 -2.50	266.00	265.00	266.00	8,007
20 Mar 13	267.50000 +2.50	270.00	262.50	265.00	3,817
19 Mar 13	265.00000 -1.00	265.00	262.40	265.00	8,029
18 Mar 13	266.00000 +2.00	267.90	260.00	264.00	5,022
15 Mar 13	264.00000 -1.00	264.00	261.40	264.00	10,000
14 Mar 13	265.00000 +0.00	265.00	264.00	265.00	500
13 Mar 13	265.00000 +0.00	270.00	263.30	265.00	2,142
12 Mar 13	265.00000 +2.50	265.00	265.00	265.00	1,142
11 Mar 13	262.50000 +1.00	265.00	258.00	261.50	12,787
08 Mar 13	261.50000 +0.50	265.00	258.80	261.00	18,504
07 Mar 13	261.00000 +2.50	261.00	257.00	258.50	5,787
06 Mar 13	258.50000 +0.00	261.71	258.50	258.50	5,800
04 Mar 13	258.50000 +0.00	261.00	258.50	258.50	572
01 Mar 13	258.50000 +0.00	258.50	256.12	258.50	4,400
28 Feb 13	258.50000 +0.00	261.78	253.00	258.50	19,337
26 Feb 13	258.50000 -1.00	258.50	258.25	258.50	4,140
22 Feb 13	259.50000 +2.00	262.00	255.35	258.50	5,283
21 Feb 13	257.50000 -2.00	260.00	256.00	258.50	17,000
20 Feb 13	259.50000 +0.00	259.50	259.00	259.50	2,091
19 Feb 13	259.50000 -1.00	259.50	257.00	259.50	2,550
18 Feb 13	260.50000 -2.00	260.50	259.10	260.50	9,502
15 Feb 13	262.50000 -3.50	262.50	258.00	262.50	23,056
14 Feb 13	266.00000 -4.00	270.00	266.00	270.00	10,400
13 Feb 13	270.00000 +1.50	274.00	269.32	269.32	5,500
12 Feb 13	268.50000 +7.00	272.00	268.00	268.00	8,280
11 Feb 13	261.50000 +16.50	265.00	244.64	246.00	22,824
08 Feb 13	245.00000 +1.00	249.00	245.00	245.00	4,329
07 Feb 13	244.00000 -1.00	248.00	243.80	245.00	11,669
06 Feb 13	245.00000 +0.00	252.68	243.00	245.00	9,246
04 Feb 13	245.00000 +0.00	250.00	240.00	245.00	10,168
01 Feb 13	245.00000 +0.00	249.00	242.20	245.00	4,636
31 Jan 13	245.00000 +0.00	246.00	242.20	245.00	11,782
30 Jan 13	245.00000 +0.00	245.00	240.00	245.00	3,563
29 Jan 13	245.00000 +0.00	246.70	242.20	245.00	12,294
28 Jan 13	245.00000 +1.50	248.70	240.70	243.50	15,389
25 Jan 13	243.50000 +0.00	243.50	240.70	243.50	375
24 Jan 13	243.50000 +0.00	246.00	241.00	243.50	1,286
22 Jan 13	243.50000 +0.00	243.50	241.00	243.50	1,073
21 Jan 13	243.50000 +0.00	246.00	241.00	243.50	3,652
18 Jan 13	243.50000 +0.00	243.50	240.00	243.50	4,073
17 Jan 13	243.50000 +0.00	246.09	240.00	243.50	11,370
16 Jan 13	243.50000 +0.00	243.50	240.00	243.50	450
14 Jan 13	243.50000 +0.00	245.60	240.00	243.50	9,730
11 Jan 13	243.50000 +0.00	243.50	241.05	243.50	450
10 Jan 13	243.50000 +2.00	245.00	243.25	243.25	16,609
09 Jan 13	241.50000 +0.00	244.00	239.05	241.50	8,138
08 Jan 13	241.50000 -2.50	243.00	239.05	242.50	12,800
07 Jan 13	244.00000 -1.50	244.00	238.00	244.00	8,709
04 Jan 13	245.50000 +0.50	245.50	242.00	244.00	5,570
03 Jan 13	245.00000 -3.50	245.00	242.00	245.00	7,030
02 Jan 13	248.50000 -2.50	250.00	245.00	250.00	32,618
31 Dec 12	251.00000 +0.00	252.58	251.00	251.00	500
28 Dec 12	251.00000 -1.50	251.00	247.05	251.00	147
24 Dec 12	252.50000 -2.00	255.25	250.00	254.50	7,529
21 Dec 12	254.50000 +0.00	254.50	252.00	254.50	2,000
20 Dec 12	254.50000 +0.00	254.50	253.50	254.50	5,780
19 Dec 12	254.50000 +0.00	254.50	253.00	254.50	1,555
18 Dec 12	254.50000 +0.00	254.50	254.00	254.50	15,000
17 Dec 12	254.50000 +0.00	255.35	252.00	254.50	3,725
14 Dec 12	254.50000 +0.00	255.35	252.55	254.50	11,216
13 Dec 12	254.50000 +2.00	254.50	251.00	252.50	15,414
12 Dec 12	252.50000 +0.50	255.00	250.00	252.00	15,350
11 Dec 12	252.00000 -1.50	252.00	250.00	252.00	1,200
10 Dec 12	253.50000 -5.50	255.00	250.00	255.00	7,871
07 Dec 12	259.00000 +0.00	260.00	255.00	259.00	5,805
06 Dec 12	259.00000 +0.00	260.00	255.30	259.00	12,766
05 Dec 12	259.00000 +0.00	261.72	255.00	259.00	6,922
04 Dec 12	259.00000 +0.00	259.00	256.60	259.00	250
03 Dec 12	259.00000 +0.00	259.00	257.40	259.00	3,510
29 Nov 12	259.00000 +0.00	262.20	259.00	259.00	15,450
28 Nov 12	259.00000 +0.00	262.20	259.00	259.00	1,000
27 Nov 12	259.00000 +0.00	262.00	255.00	259.00	10,540
26 Nov 12	259.00000 +2.50	262.40	257.30	260.00	18,601
23 Nov 12	256.50000 +0.00	258.81	253.42	256.50	1,792
22 Nov 12	256.50000 -1.00	259.90	253.42	257.50	17,453
21 Nov 12	257.50000 +0.00	257.50	255.30	257.50	350
20 Nov 12	257.50000 -2.50	261.72	256.60	260.00	3,241
19 Nov 12	260.00000 +0.00	263.40	260.00	260.00	490
13 Nov 12	260.00000 -1.50	264.00	259.03	261.50	10,485
12 Nov 12	261.50000 +0.00	263.88	260.00	261.50	2,500
09 Nov 12	261.50000 +0.00	264.00	259.75	261.50	9,515
06 Nov 12	261.50000 +0.00	262.83	261.50	261.50	762
05 Nov 12	261.50000 -1.00	263.50	260.31	262.50	3,610
31 Oct 12	262.50000 +0.00	263.65	262.00	262.50	11,000
30 Oct 12	262.50000 +0.00	263.65	262.50	262.50	5,186
29 Oct 12	262.50000 +0.00	262.50	262.00	262.50	2,875
26 Oct 12	262.50000 +0.00	265.00	260.34	262.50	21,703
25 Oct 12	262.50000 +0.00	265.00	262.50	262.50	75
24 Oct 12	262.50000 -4.00	267.00	260.00	266.50	21,673
23 Oct 12	266.50000 +2.50	267.90	266.50	266.50	1,900
22 Oct 12	264.00000 +10.50	268.00	255.00	255.00	9,907
19 Oct 12	253.50000 +1.00	255.00	253.50	253.50	3,382
18 Oct 12	252.50000 +1.00	257.00	252.50	252.50	14,441
17 Oct 12	251.50000 +5.00	254.00	247.00	247.00	6,495
16 Oct 12	246.50000 +2.50	247.90	244.54	244.54	9,155
15 Oct 12	244.00000 +0.00	247.90	240.00	244.00	4,993
12 Oct 12	244.00000 +0.00	248.00	242.00	244.00	120
11 Oct 12	244.00000 +0.00	246.88	242.00	244.00	763
10 Oct 12	244.00000 +0.50	246.30	241.40	243.50	22,603
09 Oct 12	243.50000 +0.00	246.90	243.50	243.50	14,193
08 Oct 12	243.50000 +0.00	245.00	240.70	243.50	16,093
05 Oct 12	243.50000 +0.00	245.53	241.00	243.50	10,098
02 Oct 12	243.50000 +0.00	245.60	242.00	243.50	2,078
01 Oct 12	243.50000 +0.00	247.00	242.00	243.50	40,261
28 Sep 12	243.50000 +0.00	245.50	240.00	243.50	19,129
26 Sep 12	243.50000 +0.00	245.50	243.50	243.50	407
21 Sep 12	243.50000 +0.00	245.60	241.19	243.50	7,304
19 Sep 12	243.50000 +0.00	245.60	243.50	243.50	4,481
18 Sep 12	243.50000 +0.00	243.50	241.19	243.50	800
17 Sep 12	243.50000 +0.50	246.00	243.50	243.50	1,100
14 Sep 12	243.00000 +0.00	243.00	241.50	243.00	1,100
13 Sep 12	243.00000 +0.00	260.00	243.00	243.00	21,822
12 Sep 12	243.00000 +0.00	244.98	243.00	243.00	2,000
11 Sep 12	243.00000 -1.00	255.00	240.00	244.00	18,803
10 Sep 12	244.00000 +0.00	244.00	241.36	244.00	2,000
07 Sep 12	244.00000 +0.00	246.72	244.00	244.00	2,419
06 Sep 12	244.00000 +0.00	247.12	242.00	244.00	48,860
05 Sep 12	244.00000 +0.00	244.00	241.00	244.00	5
03 Sep 12	244.00000 +0.00	244.00	240.50	244.00	600
30 Aug 12	244.00000 +0.00	244.00	244.00	244.00	25,000
29 Aug 12	244.00000 -1.00	244.00	240.50	244.00	1,000
28 Aug 12	245.00000 -2.50	247.50	245.00	247.50	68,570
24 Aug 12	247.50000 +0.00	247.50	246.00	247.50	3,000
23 Aug 12	247.50000 +0.00	249.50	247.50	247.50	4,920
22 Aug 12	247.50000 +0.00	247.50	245.25	247.50	2,519
21 Aug 12	247.50000 -1.50	251.50	245.80	249.00	1,135
20 Aug 12	249.00000 +0.00	249.00	247.40	249.00	500
16 Aug 12	249.00000 -1.00	249.00	248.00	249.00	2,300
15 Aug 12	250.00000 +0.00	253.00	248.00	250.00	3,450
14 Aug 12	250.00000 -1.50	253.70	248.00	251.50	11,100
13 Aug 12	251.50000 +0.00	253.00	251.50	251.50	1,825
10 Aug 12	251.50000 -1.50	251.50	247.20	251.50	11,350
09 Aug 12	253.00000 +0.00	256.00	253.00	253.00	12,555
07 Aug 12	253.00000 +0.00	253.00	248.00	253.00	1,994
06 Aug 12	253.00000 +0.00	256.00	246.00	253.00	12,158
03 Aug 12	253.00000 +0.00	256.40	253.00	253.00	5
31 Jul 12	253.00000 +0.00	253.75	248.00	253.00	112,410
30 Jul 12	253.00000 -1.00	256.08	253.00	254.00	15,938
27 Jul 12	254.00000 +0.00	255.60	252.00	254.00	8,900
26 Jul 12	254.00000 +0.00	254.00	252.00	254.00	2,500
24 Jul 12	254.00000 -2.50	256.00	250.00	256.00	18,898
23 Jul 12	256.50000 +0.00	259.30	255.10	256.50	7,000
20 Jul 12	256.50000 -1.00	259.98	253.00	256.50	6,316
19 Jul 12	257.50000 +0.00	262.00	257.50	257.50	8,198
18 Jul 12	257.50000 +3.50	260.00	252.80	254.00	19,409
16 Jul 12	254.00000 -5.50	258.50	252.30	258.50	11,260
13 Jul 12	259.50000 +0.00	259.50	257.00	259.50	635
12 Jul 12	259.50000 +0.00	259.50	257.50	259.50	1,064
11 Jul 12	259.50000 -0.50	259.50	257.00	259.50	4,697
10 Jul 12	260.00000 +37.50	268.00	232.00	252.50	103,299
09 Jul 12	222.50000 +0.00	222.50	221.10	222.50	3,750
06 Jul 12	222.50000 +0.00	225.00	221.00	222.50	2,445
05 Jul 12	222.50000 +0.00	225.00	222.50	222.50	878
04 Jul 12	222.50000 +0.00	224.50	222.50	222.50	950
03 Jul 12	222.50000 +0.00	223.00	221.25	222.50	7,600
02 Jul 12	222.50000 +0.00	224.00	220.75	222.50	8,430
28 Jun 12	222.50000 +0.00	223.90	220.00	222.50	11,799
27 Jun 12	222.50000 +0.00	222.50	220.50	222.50	3,000
26 Jun 12	222.50000 +0.00	224.50	220.75	222.50	1,450
25 Jun 12	222.50000 +0.00	222.50	220.50	222.50	9,444
22 Jun 12	222.50000 -1.50	222.50	221.00	222.50	4,000
20 Jun 12	224.00000 +0.00	228.00	221.60	224.00	5,825
19 Jun 12	224.00000 -1.00	224.00	220.00	224.00	6,000
18 Jun 12	225.00000 +2.50	228.00	224.00	224.00	6,315
15 Jun 12	222.50000 -1.50	224.50	220.00	224.00	6,248
14 Jun 12	224.00000 -1.00	226.00	223.90	225.00	763
13 Jun 12	225.00000 +0.00	225.00	223.00	225.00	3,500
12 Jun 12	225.00000 +0.00	226.50	224.00	225.00	2,000
11 Jun 12	225.00000 +0.00	225.56	225.00	225.00	2,500
08 Jun 12	225.00000 -1.50	225.00	223.00	225.00	8,650
07 Jun 12	226.50000 +0.00	226.50	225.00	226.50	2,287
06 Jun 12	226.50000 +1.00	227.77	225.50	225.50	7,443
01 Jun 12	225.50000 +0.00	228.00	225.00	225.50	2,000
31 May 12	225.50000 +5.50	229.00	218.60	220.00	13,137
30 May 12	220.00000 +0.00	225.00	218.60	220.00	615
29 May 12	220.00000 +1.50	222.00	220.00	220.00	26,770
25 May 12	218.50000 +0.00	222.00	218.50	218.50	500
24 May 12	218.50000 +2.50	222.06	217.50	217.50	3,146
23 May 12	216.00000 +0.00	220.00	216.00	216.00	4,090
22 May 12	216.00000 +0.00	220.00	214.40	216.00	9,500
21 May 12	216.00000 +0.00	216.00	214.00	216.00	6,000
18 May 12	216.00000 +0.00	216.00	214.00	216.00	5,602
17 May 12	216.00000 +1.00	222.00	216.00	216.00	5,000
16 May 12	215.00000 +0.00	215.00	212.00	215.00	5,823
15 May 12	215.00000 +2.50	215.40	214.00	214.00	5,365
14 May 12	212.50000 +1.00	214.63	208.70	211.50	464
11 May 12	211.50000 +0.00	211.50	211.50	211.50	5,370
10 May 12	211.50000 +0.00	215.00	211.50	211.50	6,700
09 May 12	211.50000 -0.50	211.50	208.00	211.50	2,082
08 May 12	212.00000 -0.50	212.00	209.00	212.00	280,000
03 May 12	212.50000 +2.50	217.00	209.00	210.00	3,319
01 May 12	210.00000 +4.00	212.00	210.00	210.00	11,265
30 Apr 12	206.00000 +5.50	210.00	199.00	200.50	64,421
27 Apr 12	200.50000 +0.00	207.02	199.00	200.50	4,734
26 Apr 12	200.50000 +0.00	203.00	198.00	200.50	12,500
25 Apr 12	200.50000 +0.00	205.00	199.00	200.50	10,550
24 Apr 12	200.50000 +1.50	204.00	200.50	200.50	35,750
23 Apr 12	199.00000 +0.00	202.00	196.90	199.00	19,450
20 Apr 12	199.00000 +0.00	202.00	199.00	199.00	45,012
19 Apr 12	199.00000 +0.00	199.00	197.00	199.00	1,300
18 Apr 12	199.00000 +0.00	200.44	196.00	199.00	27,608
17 Apr 12	199.00000 -1.00	199.00	197.00	199.00	6,500
16 Apr 12	200.00000 +1.50	202.00	195.00	198.50	52,200
13 Apr 12	198.50000 +0.00	202.00	198.50	198.50	4,203
12 Apr 12	198.50000 -1.50	200.00	196.50	200.00	7,141
11 Apr 12	200.00000 +0.00	200.00	197.10	200.00	2,000
10 Apr 12	200.00000 +0.00	205.00	197.00	200.00	10,484
05 Apr 12	200.00000 +1.50	204.00	200.00	200.00	2,100
04 Apr 12	198.50000 -4.00	200.00	195.00	200.00	6,144
02 Apr 12	202.50000 -5.00	205.84	200.00	205.84	8,225
29 Mar 12	207.50000 +0.00	207.50	206.00	207.50	40,000
28 Mar 12	207.50000 -3.00	208.65	201.00	208.65	28,129
27 Mar 12	210.50000 +0.00	212.50	210.50	210.50	3,740
26 Mar 12	210.50000 +0.00	210.50	206.01	210.50	94
23 Mar 12	210.50000 +0.00	212.90	210.50	210.50	2,530
22 Mar 12	210.50000 +0.00	212.90	207.00	210.50	1,300
21 Mar 12	210.50000 +0.00	212.75	210.50	210.50	2,200
20 Mar 12	210.50000 +0.00	215.00	210.50	210.50	4,682
19 Mar 12	210.50000 -4.50	210.50	206.01	210.50	2,407
16 Mar 12	215.00000 -5.00	220.00	214.78	220.00	5,052
15 Mar 12	220.00000 +0.00	220.00	215.50	220.00	545
14 Mar 12	220.00000 +1.00	220.60	215.43	219.00	29,504
12 Mar 12	219.00000 -1.00	219.00	215.50	219.00	735
09 Mar 12	220.00000 +0.00	222.00	215.50	220.00	8,650
07 Mar 12	220.00000 +0.00	223.00	215.50	219.00	5,766
05 Mar 12	220.00000 +0.00	220.00	215.50	220.00	500
02 Mar 12	220.00000 -1.50	224.00	218.00	221.50	4,500
01 Mar 12	221.50000 -2.50	222.00	221.50	221.50	3,430
29 Feb 12	224.00000 +0.00	224.00	220.00	224.00	3,470
28 Feb 12	224.00000 +0.00	226.00	224.00	224.00	1,714
27 Feb 12	224.00000 +0.00	224.00	220.00	224.00	450
24 Feb 12	224.00000 +0.00	224.00	220.40	224.00	14,135
23 Feb 12	224.00000 +0.00	225.00	224.00	224.00	3,000
22 Feb 12	224.00000 +0.00	225.00	220.00	224.00	3,567
21 Feb 12	224.00000 +0.00	225.00	224.00	224.00	800
20 Feb 12	224.00000 +0.00	225.76	220.00	224.00	6,340
17 Feb 12	224.00000 +0.00	225.76	224.00	224.00	8,360
16 Feb 12	224.00000 +1.00	225.50	221.00	223.00	3,550
15 Feb 12	223.00000 +0.00	223.00	219.00	223.00	2,252
13 Feb 12	223.00000 -1.00	223.00	220.00	223.00	4,272
09 Feb 12	224.00000 +0.00	224.00	221.28	224.00	1,000
08 Feb 12	224.00000 +1.00	228.00	224.00	224.00	20,421
06 Feb 12	223.00000 +0.00	226.00	223.00	223.00	5,885
03 Feb 12	223.00000 +0.00	225.50	221.00	223.00	29,998
02 Feb 12	223.00000 +0.00	225.50	221.75	223.00	27,095
01 Feb 12	223.00000 +1.50	225.88	222.00	222.00	30,177
31 Jan 12	221.50000 +6.50	224.38	212.10	215.00	30,126
30 Jan 12	215.00000 +0.00	220.17	211.80	215.00	10,224
27 Jan 12	215.00000 +1.00	219.20	211.50	215.00	6,325
25 Jan 12	214.00000 +0.00	219.00	214.00	214.00	7,000
23 Jan 12	214.00000 +0.00	216.00	211.68	214.00	25,891
20 Jan 12	214.00000 +0.00	217.50	214.00	214.00	26,025
19 Jan 12	214.00000 +0.00	216.00	214.00	214.00	25,000
18 Jan 12	214.00000 +2.50	218.00	214.00	214.00	2,250
17 Jan 12	211.50000 +1.50	215.46	211.50	211.50	2,300
16 Jan 12	210.00000 +0.00	210.00	208.00	210.00	2,087
13 Jan 12	210.00000 +2.50	211.00	205.50	207.50	44,750
12 Jan 12	207.50000 +0.00	207.50	207.00	207.50	10,000
11 Jan 12	207.50000 -2.50	207.50	198.00	207.50	10,017
10 Jan 12	210.00000 -3.50	211.00	207.00	211.00	15,248
09 Jan 12	213.50000 -0.50	215.00	208.00	213.50	7,560
05 Jan 12	214.00000 +0.00	218.00	214.00	214.00	3,680
04 Jan 12	214.00000 -1.50	214.00	212.00	214.00	105,850
03 Jan 12	215.50000 +0.00	218.91	212.00	215.50	3,399
29 Dec 11	215.50000 +0.00	219.00	212.00	215.50	6,780
23 Dec 11	215.50000 +1.00	219.00	213.00	214.50	9,579
22 Dec 11	214.50000 -1.00	214.50	212.00	214.50	31,000
21 Dec 11	215.50000 +0.50	216.50	215.50	215.50	2,500
20 Dec 11	215.00000 +0.00	215.00	212.00	215.00	11,521
19 Dec 11	215.00000 +0.00	217.50	211.00	215.00	7,812
15 Dec 11	215.00000 -3.50	219.00	215.00	218.50	6,492
14 Dec 11	218.50000 -3.50	224.00	218.50	222.00	12,000
13 Dec 11	222.00000 +0.00	224.00	220.00	222.00	10,750
12 Dec 11	222.00000 +3.50	222.00	220.00	222.00	3,000
08 Dec 11	218.50000 +0.00	220.60	213.00	218.50	10,434
06 Dec 11	218.50000 +0.00	220.00	215.00	218.50	10,250
05 Dec 11	218.50000 +1.00	222.00	215.20	217.50	26,342
02 Dec 11	217.50000 +1.50	222.00	217.00	217.00	24,772
01 Dec 11	216.00000 -2.50	219.00	212.00	218.50	5,997
30 Nov 11	218.50000 -1.50	220.00	216.20	220.00	337,627
29 Nov 11	220.00000 -4.00	220.08	216.20	220.08	2,000
28 Nov 11	224.00000 +10.50	225.00	219.93	219.93	21,000
25 Nov 11	213.50000 +0.00	213.50	211.00	213.50	2,550
24 Nov 11	213.50000 +3.50	219.55	210.84	212.50	39,480
23 Nov 11	210.00000 +1.50	210.25	209.75	209.75	4,540
22 Nov 11	208.50000 +0.00	208.50	208.00	208.50	1,100
17 Nov 11	208.50000 +0.00	208.50	208.00	208.50	100
15 Nov 11	208.50000 +2.50	208.50	208.00	208.00	2,500
14 Nov 11	206.00000 +0.00	208.00	206.00	206.00	5,000
11 Nov 11	206.00000 -2.50	208.32	205.00	208.32	5,382
09 Nov 11	208.50000 -1.50	208.50	205.00	208.50	3,170
08 Nov 11	210.00000 -1.50	213.53	205.00	211.50	6,000
04 Nov 11	211.50000 +0.00	213.53	208.35	211.50	1,945
03 Nov 11	211.50000 -3.50	211.50	209.71	211.50	6,287
02 Nov 11	215.00000 -1.50	215.00	212.00	215.00	541
01 Nov 11	216.50000 -2.00	216.50	215.00	216.50	3,130
31 Oct 11	218.50000 +0.00	218.50	215.00	218.50	18,000
27 Oct 11	218.50000 -1.50	221.50	215.50	220.00	2,550
26 Oct 11	220.00000 -1.50	220.00	218.00	220.00	60,294
25 Oct 11	221.50000 +0.00	224.65	221.50	221.50	1,315
24 Oct 11	221.50000 +5.00	221.50	220.00	220.00	2,500
21 Oct 11	216.50000 +2.50	220.00	216.50	216.50	2,000
20 Oct 11	214.00000 +2.50	218.42	214.00	214.00	3,272
19 Oct 11	211.50000 +11.50	212.00	197.60	200.00	5,000
18 Oct 11	200.00000 +6.00	206.00	197.00	197.00	8,100
17 Oct 11	194.00000 +3.50	198.00	192.75	192.75	71,000
14 Oct 11	190.50000 +1.50	192.75	190.50	190.50	600
12 Oct 11	189.00000 +2.50	190.00	189.00	189.00	5,000
11 Oct 11	186.50000 +0.00	188.00	183.00	186.50	6,000
10 Oct 11	186.50000 -2.50	186.50	185.00	186.50	1,000
07 Oct 11	189.00000 -5.00	190.00	188.00	190.00	5,550
06 Oct 11	194.00000 +0.00	197.60	190.40	194.00	1,384
05 Oct 11	194.00000 +0.00	194.00	190.00	194.00	2,959
04 Oct 11	194.00000 -9.00	202.10	194.00	201.50	5,000
03 Oct 11	203.00000 +0.00	203.00	198.00	203.00	3,891
30 Sep 11	203.00000 +0.00	210.05	203.00	203.00	1,450
29 Sep 11	203.00000 +0.00	203.00	198.00	203.00	2
28 Sep 11	203.00000 +0.00	203.00	201.00	203.00	5,000
27 Sep 11	203.00000 +0.00	203.00	202.00	203.00	3,570
26 Sep 11	203.00000 -1.00	203.00	200.00	203.00	1
15 Sep 11	204.00000 +5.50	205.00	203.00	203.00	8,000
13 Sep 11	198.50000 +2.50	200.00	198.50	198.50	4,600
12 Sep 11	196.00000 +0.00	196.00	192.64	196.00	7,500
09 Sep 11	196.00000 +2.50	199.20	193.00	196.00	4,250
01 Sep 11	193.50000 +0.00	193.50	192.00	193.50	1,700
31 Aug 11	193.50000 +0.00	193.50	192.00	193.50	371
26 Aug 11	193.50000 +0.00	193.50	192.25	193.50	4,200
25 Aug 11	193.50000 +0.00	193.50	192.00	193.50	2,417
23 Aug 11	193.50000 +1.00	193.50	190.10	192.50	11,229
22 Aug 11	192.50000 -2.50	192.50	172.79	192.50	23,085
19 Aug 11	195.00000 -7.50	197.00	191.00	197.00	6,894
18 Aug 11	202.50000 -1.00	202.50	200.00	202.50	1,000
16 Aug 11	203.50000 +0.00	203.50	200.35	203.50	1,312
15 Aug 11	203.50000 +0.00	205.00	202.00	203.50	5,200
12 Aug 11	203.50000 +1.00	203.50	200.00	202.50	15,985
11 Aug 11	202.50000 -2.50	202.50	200.00	202.50	3,500
10 Aug 11	205.00000 +5.00	205.00	200.00	200.00	15,324
09 Aug 11	200.00000 -14.00	205.00	195.00	205.00	13,966
08 Aug 11	214.00000 -8.50	215.00	213.05	215.00	4,126
05 Aug 11	222.50000 -3.50	222.50	222.02	222.50	964
04 Aug 11	226.00000 -4.00	231.90	221.00	230.00	22,452
03 Aug 11	230.00000 -1.50	230.00	228.14	230.00	630
02 Aug 11	231.50000 -2.50	231.60	228.07	231.60	9,303
01 Aug 11	234.00000 +4.50	234.00	227.00	229.50	17,000
29 Jul 11	229.50000 +1.00	229.50	225.00	228.50	28,700
28 Jul 11	228.50000 +0.00	232.00	225.00	228.50	83,466
27 Jul 11	228.50000 +0.00	232.00	225.00	228.50	14,932
26 Jul 11	228.50000 +0.00	231.23	225.50	228.50	7,550
25 Jul 11	228.50000 +0.00	231.58	228.50	228.50	26,000
22 Jul 11	228.50000 +8.00	235.00	225.00	225.00	42,008
21 Jul 11	220.50000 +0.00	225.58	216.00	220.50	5,432
20 Jul 11	220.50000 +1.50	225.00	220.50	220.50	1,935
19 Jul 11	219.00000 -2.50	219.00	215.08	219.00	2,500
18 Jul 11	221.50000 -2.50	221.50	221.00	221.50	4,200
15 Jul 11	224.00000 +0.00	224.00	222.08	224.00	1,390
14 Jul 11	224.00000 +0.00	227.92	222.00	224.00	1,578
12 Jul 11	224.00000 +1.50	228.00	219.50	223.00	11,900
11 Jul 11	222.50000 +5.00	225.00	220.00	220.00	2,700
08 Jul 11	217.50000 +0.00	217.50	215.00	217.50	25,022
07 Jul 11	217.50000 +0.00	220.00	216.25	217.50	4,838
06 Jul 11	217.50000 +1.00	220.00	215.00	216.50	31,030
05 Jul 11	216.50000 +3.50	216.50	213.50	213.50	2,000
04 Jul 11	213.00000 +12.00	213.00	202.00	202.00	7,022
01 Jul 11	201.00000 +5.50	204.55	201.00	201.00	6,087
30 Jun 11	195.50000 -0.50	196.50	195.00	195.00	15,500
29 Jun 11	196.00000 -6.50	200.25	192.00	200.25	17,251
28 Jun 11	202.50000 +0.00	204.50	200.25	202.50	1,366
27 Jun 11	202.50000 +0.00	205.00	200.50	202.50	12,500
24 Jun 11	202.50000 +1.00	202.50	202.39	202.39	1,000
23 Jun 11	201.50000 -11.50	208.00	201.50	208.00	5,500
22 Jun 11	213.00000 +0.00	215.04	213.00	213.00	2,000
21 Jun 11	213.00000 +0.00	215.40	213.00	213.00	2,000
20 Jun 11	213.00000 +1.00	213.00	210.00	212.00	8,774
17 Jun 11	212.00000 -4.00	214.00	202.60	214.00	24,265
15 Jun 11	216.00000 +0.00	216.00	216.00	216.00	10,600
14 Jun 11	216.00000 -1.00	216.00	212.00	216.00	7,530
13 Jun 11	217.00000 +0.00	217.00	214.06	217.00	2,000
10 Jun 11	217.00000 +0.00	220.00	214.06	217.00	8,006
09 Jun 11	217.00000 +0.00	218.50	217.00	217.00	450
08 Jun 11	217.00000 +1.00	218.50	212.08	216.00	5,584
07 Jun 11	216.00000 +0.00	216.00	212.48	216.00	1,000
06 Jun 11	216.00000 -1.00	217.00	216.00	217.00	15,000
02 Jun 11	217.00000 -5.50	220.00	217.00	220.00	1,000
01 Jun 11	222.50000 +0.00	223.00	220.05	222.50	1,358
27 May 11	222.50000 +0.00	222.50	220.05	222.50	820
26 May 11	222.50000 -6.00	225.90	222.50	225.90	3,200
23 May 11	228.50000 -2.00	228.50	226.45	228.50	1,900
20 May 11	230.50000 +0.50	231.50	230.50	230.50	1,443
19 May 11	230.00000 +0.00	230.00	225.00	230.00	1,450
17 May 11	230.00000 +0.00	231.80	226.10	230.00	1,833
16 May 11	230.00000 +0.00	230.00	225.00	230.00	8,790
12 May 11	230.00000 +0.00	233.90	230.00	230.00	1,375
11 May 11	230.00000 +0.00	230.00	225.00	230.00	15,000
10 May 11	230.00000 +5.00	230.00	225.55	225.55	109,199
09 May 11	225.00000 +0.00	230.00	225.00	225.00	7,500
05 May 11	225.00000 +0.00	225.00	222.00	225.00	1,200
04 May 11	225.00000 +0.00	229.00	225.00	225.00	32
26 Apr 11	225.00000 +0.00	225.00	223.00	225.00	1,000
21 Apr 11	225.00000 -1.00	228.50	225.00	225.00	2,250
19 Apr 11	226.00000 -10.00	233.25	225.00	233.25	7,503
18 Apr 11	236.00000 -5.50	238.49	232.00	238.49	4,049
15 Apr 11	241.50000 +1.50	241.50	236.60	240.00	4,979
14 Apr 11	240.00000 -1.00	242.92	237.56	241.00	10,807
13 Apr 11	241.00000 +0.00	242.92	241.00	241.00	800
12 Apr 11	241.00000 +0.00	243.00	237.56	241.00	2,470
11 Apr 11	241.00000 +1.00	241.00	237.56	241.00	5,607
08 Apr 11	240.00000 +0.00	245.00	240.00	240.00	2,500
06 Apr 11	240.00000 +16.50	240.00	232.68	232.68	6,750
05 Apr 11	223.50000 +6.50	226.50	221.65	221.65	3,779
04 Apr 11	217.00000 +1.00	219.50	214.74	216.00	7,825
31 Mar 11	216.00000 +2.00	216.50	214.00	215.00	13,705
30 Mar 11	214.00000 +0.00	216.00	210.00	214.00	10,810
29 Mar 11	214.00000 +0.00	216.00	210.00	214.00	4,550
28 Mar 11	214.00000 +2.50	214.00	210.80	211.50	5,711
25 Mar 11	211.50000 +2.00	213.25	210.00	210.00	25,250
24 Mar 11	209.50000 +0.00	209.50	207.25	209.50	10,822
23 Mar 11	209.50000 +1.00	211.50	209.50	209.50	9,402
22 Mar 11	208.50000 +1.00	208.70	208.00	208.00	1,597
21 Mar 11	207.50000 +0.00	207.50	205.00	207.50	4,067
18 Mar 11	207.50000 +0.00	207.50	205.00	207.50	11,003
17 Mar 11	207.50000 +0.00	207.50	205.00	207.50	8,656
16 Mar 11	207.50000 +0.50	209.29	207.50	207.50	2,630
15 Mar 11	207.00000 +4.50	207.00	200.00	202.50	17,362
14 Mar 11	202.50000 -10.00	211.75	185.00	211.75	20,159
11 Mar 11	212.50000 +0.00	212.50	210.00	212.50	1,965
10 Mar 11	212.50000 -2.50	214.00	212.50	214.00	389
09 Mar 11	215.00000 -2.00	215.00	214.00	215.00	2,000
08 Mar 11	217.00000 +0.00	217.00	216.70	217.00	3,004
04 Mar 11	217.00000 +0.00	217.00	214.00	217.00	1,672
03 Mar 11	217.00000 +0.00	217.00	214.00	217.00	5,211
02 Mar 11	217.00000 +0.00	217.00	214.00	217.00	9,836
01 Mar 11	217.00000 +1.00	217.00	214.00	216.00	6,932
28 Feb 11	216.00000 +0.00	216.00	215.60	216.00	2,000
25 Feb 11	216.00000 -1.50	216.00	210.00	216.00	5,900
24 Feb 11	217.50000 -2.00	217.50	213.00	217.50	5,000
23 Feb 11	219.50000 -2.00	219.50	219.25	219.50	500
22 Feb 11	221.50000 -13.50	225.00	218.00	225.00	16,632
21 Feb 11	235.00000 +0.00	237.50	230.00	235.00	3,557
18 Feb 11	235.00000 -4.50	235.05	235.00	235.05	3,100
17 Feb 11	239.50000 +0.00	243.00	237.00	239.50	5,655
16 Feb 11	239.50000 +1.50	243.00	239.50	239.50	3,450
14 Feb 11	238.00000 +0.00	238.00	234.00	238.00	1,000
11 Feb 11	238.00000 -17.00	252.00	230.00	252.00	11,170
10 Feb 11	255.00000 +0.00	255.00	252.00	254.70	5,003
09 Feb 11	255.00000 +0.00	255.00	252.00	252.00	4,861
08 Feb 11	255.00000 -3.50	255.00	255.00	255.00	1,376
07 Feb 11	258.50000 -1.50	260.20	250.00	260.20	4,860
04 Feb 11	260.00000 +0.00	261.40	260.00	261.40	1,395
03 Feb 11	260.00000 -3.50	264.90	254.00	264.90	18,217
01 Feb 11	263.50000 +0.00	264.90	263.50	264.90	371
31 Jan 11	263.50000 -1.50	263.50	260.50	260.50	200
28 Jan 11	265.00000 -2.00	265.00	262.00	263.00	2,201
27 Jan 11	267.00000 +0.00	270.00	267.00	270.00	918
26 Jan 11	267.00000 +0.00	271.00	257.00	271.00	17,000
25 Jan 11	267.00000 +0.00	271.90	267.00	271.90	105
21 Jan 11	267.00000 +2.00	269.92	267.00	269.92	1,589
20 Jan 11	265.00000 +0.00	269.00	265.00	269.00	2,725
19 Jan 11	265.00000 -1.00	267.50	262.00	262.00	3,493
18 Jan 11	266.00000 +0.00	268.00	262.16	266.80	10,856
17 Jan 11	266.00000 -1.00	266.00	262.00	262.00	300
14 Jan 11	267.00000 -8.00	276.50	262.00	270.00	8,105
13 Jan 11	275.00000 -5.00	284.50	268.00	276.60	76,779
12 Jan 11	280.00000 +10.00	286.00	274.50	274.50	14,428
11 Jan 11	270.00000 +6.50	270.00	260.00	265.18	41,602
10 Jan 11	263.50000 +0.00	265.18	260.07	264.55	5,079
07 Jan 11	263.50000 -1.50	264.55	260.00	260.00	4,056
06 Jan 11	265.00000 +7.00	269.40	260.00	262.92	23,330
05 Jan 11	258.00000 +12.00	264.00	247.00	247.00	27,693
04 Jan 11	246.00000 +18.00	248.00	233.00	233.00	5,765
31 Dec 10	228.00000 +0.00	233.00	228.00	233.00	43
29 Dec 10	228.00000 +0.00	228.00	225.00	225.00	5,000
22 Dec 10	228.00000 +0.00	233.00	223.00	225.50	3,388
21 Dec 10	228.00000 +0.00	233.00	228.00	233.00	858
20 Dec 10	228.00000 +1.50	230.00	225.00	230.00	2,000
17 Dec 10	226.50000 +4.00	226.50	218.00	218.00	3,675
16 Dec 10	222.50000 -2.50	228.00	210.00	222.00	47,500
15 Dec 10	225.00000 +4.00	227.00	218.20	218.20	24,850
14 Dec 10	221.00000 +0.00	221.00	218.20	218.20	5,500
13 Dec 10	221.00000 +0.00	221.00	215.00	215.00	9,222
10 Dec 10	221.00000 -1.00	221.00	213.00	213.00	20,143
09 Dec 10	222.00000 +1.00	224.00	217.10	217.10	9,393
08 Dec 10	221.00000 +13.00	225.00	212.10	214.90	17,721
07 Dec 10	208.00000 +0.00	212.90	208.00	212.90	5,350
06 Dec 10	208.00000 +0.00	212.90	208.00	212.90	338
02 Dec 10	208.00000 +0.00	208.00	205.00	205.00	3,000
01 Dec 10	208.00000 +0.00	215.00	205.00	215.00	7,759
29 Nov 10	208.00000 +1.50	208.00	208.00	208.00	750
26 Nov 10	206.50000 +0.00	206.50	203.00	203.00	33,500
25 Nov 10	206.50000 +0.00	206.50	203.10	203.10	1,200
24 Nov 10	206.50000 +0.00	206.50	203.00	203.00	1,000
23 Nov 10	206.50000 -1.00	208.00	203.00	205.00	16,895
19 Nov 10	207.50000 +0.00	208.00	205.00	208.00	3,500
18 Nov 10	207.50000 -2.50	210.00	204.59	205.62	368,279
17 Nov 10	210.00000 +0.00	210.00	210.00	210.00	5,000
16 Nov 10	210.00000 -3.50	215.00	205.00	205.00	14,162
12 Nov 10	213.50000 -11.50	228.00	213.00	228.00	9,771
11 Nov 10	225.00000 -2.50	227.00	220.00	223.00	31,090
10 Nov 10	227.50000 -3.50	235.00	227.50	235.00	1,700
09 Nov 10	231.00000 +17.00	235.00	217.00	217.00	18,000
08 Nov 10	214.00000 +1.50	215.00	213.50	213.50	2,250
05 Nov 10	212.50000 +0.00	213.50	212.50	213.50	1,250
03 Nov 10	212.50000 +6.00	215.00	210.00	210.00	13,303
02 Nov 10	206.50000 +0.00	206.50	203.00	203.00	145
01 Nov 10	206.50000 -1.00	206.50	203.00	203.00	9,700
26 Oct 10	207.50000 +0.00	209.00	204.00	204.00	40,385
25 Oct 10	207.50000 -1.00	207.50	205.00	205.00	1,000
22 Oct 10	208.50000 -3.50	210.00	205.00	207.00	16,475
21 Oct 10	212.00000 -3.00	213.00	207.00	213.00	6,000
19 Oct 10	215.00000 +0.00	215.00	213.00	213.00	5,000
14 Oct 10	215.00000 +0.00	215.00	210.00	210.50	11,450
13 Oct 10	215.00000 -1.00	215.00	210.50	215.00	7,500
11 Oct 10	216.00000 -0.50	217.00	215.00	217.00	11,000
08 Oct 10	216.50000 +1.50	220.00	213.00	213.00	67,245
07 Oct 10	215.00000 +19.00	217.50	198.00	198.00	31,742
06 Oct 10	196.00000 +16.00	196.00	180.00	185.00	16,000
05 Oct 10	180.00000 -4.00	180.00	176.00	176.00	350
04 Oct 10	184.00000 +0.00	184.00	180.00	180.00	32,300
01 Oct 10	184.00000 +0.00	184.00	180.00	180.00	8,000
30 Sep 10	184.00000 +0.00	186.00	184.00	186.00	2,350
29 Sep 10	184.00000 +0.00	184.00	180.05	180.05	1,105
28 Sep 10	184.00000 +0.00	184.00	180.05	180.05	880
27 Sep 10	184.00000 -1.00	184.00	180.00	180.00	1,062
22 Sep 10	185.00000 +0.00	185.00	180.00	180.50	5,150
20 Sep 10	185.00000 -0.50	185.00	182.00	182.00	1,600
17 Sep 10	185.50000 +10.50	185.50	181.00	181.00	2,750
16 Sep 10	175.00000 +10.00	175.00	173.00	173.00	4,000
14 Sep 10	165.00000 +4.00	165.00	163.00	163.00	43,325
13 Sep 10	161.00000 -3.00	161.00	160.00	160.00	47,500
09 Sep 10	164.00000 +0.00	164.00	164.00	164.00	834,610
06 Sep 10	164.00000 -1.00	167.00	160.00	160.00	9,150
03 Sep 10	165.00000 +1.00	165.00	160.75	160.75	220
01 Sep 10	164.00000 +0.00	165.00	164.00	165.00	52,650
31 Aug 10	164.00000 +1.00	164.00	160.00	160.00	15,000
20 Aug 10	163.00000 +0.00	163.00	158.75	158.75	2,582
18 Aug 10	163.00000 +3.00	164.00	157.75	164.00	2,600
17 Aug 10	160.00000 -1.00	165.00	155.00	157.50	15,000
13 Aug 10	161.00000 +2.00	161.00	158.00	158.00	5,000
12 Aug 10	159.00000 +11.50	159.00	146.00	146.00	15,900
11 Aug 10	147.50000 +6.50	147.50	143.00	145.50	31,250
10 Aug 10	141.00000 +12.00	141.00	137.00	138.00	28,450
04 Aug 10	129.00000 +0.00	129.00	125.00	125.00	386
30 Jul 10	129.00000 +4.00	129.00	125.00	125.00	10,700
29 Jul 10	125.00000 +7.50	128.00	120.00	121.50	20,001
28 Jul 10	117.50000 -1.00	119.50	115.00	119.50	15,200
16 Jul 10	118.50000 +3.50	118.50	116.00	116.00	20,745
14 Jul 10	115.00000 +0.00	115.00	115.00	115.00	10,000
12 Jul 10	115.00000 -3.00	115.00	110.00	113.00	12,000
09 Jul 10	118.00000 -1.00	118.00	112.00	112.00	5,000
06 Jul 10	119.00000 -1.00	119.00	115.00	115.00	900
05 Jul 10	120.00000 +1.00	120.00	119.00	119.00	1,365
02 Jul 10	119.00000 -2.50	119.00	118.00	118.00	3,000
01 Jul 10	121.50000 +6.50	121.50	116.50	116.50	1,635
30 Jun 10	115.00000 -19.00	118.00	115.00	118.00	3,000
28 Jun 10	134.00000 -2.50	134.00	130.00	130.00	10,000
24 Jun 10	136.50000 +1.50	140.00	135.00	135.00	7,000
14 Jun 10	135.00000 +0.00	135.00	130.00	130.00	2,667
11 Jun 10	135.00000 -1.50	135.00	131.00	131.00	60,000
09 Jun 10	136.50000 -6.00	136.50	135.00	135.00	7,500
08 Jun 10	142.50000 +0.00	142.50	140.00	140.00	5,500
04 Jun 10	142.50000 +1.00	143.00	142.50	143.00	10,000
25 May 10	141.50000 +0.00	141.50	138.00	138.00	1,500
24 May 10	141.50000 +0.00	141.50	138.00	138.00	5,000
20 May 10	141.50000 -12.00	141.50	140.00	140.00	6,000
17 May 10	153.50000 -1.50	153.50	150.00	150.50	7,526
14 May 10	155.00000 +0.00	155.00	152.00	152.00	500
13 May 10	155.00000 -1.50	155.00	150.00	150.00	25,000
07 May 10	156.50000 -8.50	156.50	155.00	155.00	3,750
06 May 10	165.00000 -1.50	165.00	160.00	160.00	10,700
04 May 10	166.50000 +0.00	166.50	163.50	163.50	1,355
30 Apr 10	166.50000 +1.50	166.50	161.00	165.00	48,570
28 Apr 10	165.00000 +6.00	165.00	162.00	162.00	7,926
15 Apr 10	159.00000 +4.00	163.00	159.00	163.00	1,000
14 Apr 10	155.00000 -5.00	155.00	153.00	153.00	7,860
31 Mar 10	160.00000 -2.00	161.00	160.00	161.00	7,000
29 Mar 10	162.00000 +2.00	163.00	162.00	163.00	5,000
24 Mar 10	160.00000 -1.00	160.00	157.50	157.50	5,214
23 Mar 10	161.00000 -1.50	161.00	160.50	160.50	9,280
22 Mar 10	162.50000 +12.50	162.50	161.50	162.00	17,850
18 Mar 10	150.00000 +0.00	155.00	149.00	155.00	27,939
17 Mar 10	150.00000 +11.00	150.00	147.00	147.00	10,000
15 Mar 10	139.00000 +0.50	139.00	134.00	134.00	1,671
12 Mar 10	138.50000 +4.50	140.00	136.00	136.00	1,186,296
10 Mar 10	134.00000 +1.00	136.00	134.00	136.00	1,185
09 Mar 10	133.00000 +0.00	133.00	133.00	133.00	30,000
05 Mar 10	133.00000 -2.00	136.00	130.00	136.00	47,000
03 Mar 10	135.00000 +0.00	135.00	130.00	135.00	35,077
02 Mar 10	135.00000 +0.00	137.00	135.00	137.00	450
01 Mar 10	135.00000 -3.00	137.00	133.00	137.00	25,000
25 Feb 10	138.00000 -2.00	138.00	135.00	135.00	6,000
23 Feb 10	140.00000 +0.00	140.00	140.00	140.00	6,000
22 Feb 10	140.00000 +0.00	143.00	140.00	143.00	1,050
19 Feb 10	140.00000 +0.00	140.00	135.00	135.00	3,000
16 Feb 10	140.00000 +0.00	145.00	140.00	145.00	6,750
10 Feb 10	140.00000 -1.50	142.00	140.00	142.00	30,214
09 Feb 10	141.50000 -9.50	143.00	138.00	143.00	12,110
04 Feb 10	151.00000 -4.00	151.00	150.00	150.00	11,900
03 Feb 10	155.00000 +0.00	155.00	150.00	150.00	2,000
29 Jan 10	155.00000 +0.00	155.00	150.00	150.00	2,500
28 Jan 10	155.00000 -3.00	160.00	155.00	160.00	5,000
26 Jan 10	158.00000 -7.00	166.00	156.00	166.00	3,600
25 Jan 10	165.00000 -4.50	165.00	160.00	160.00	2,073
21 Jan 10	169.50000 +3.00	169.50	166.50	166.50	350
20 Jan 10	166.50000 +6.50	170.00	166.50	170.00	2,500
18 Jan 10	160.00000 +1.00	162.50	157.00	162.50	24,838
14 Jan 10	159.00000 +2.00	159.00	156.50	156.50	7,143
13 Jan 10	157.00000 +0.50	157.00	156.00	156.00	5,000
12 Jan 10	156.50000 +1.50	159.90	155.00	159.90	49,893
11 Jan 10	155.00000 +0.00	159.90	155.00	159.90	7,000
08 Jan 10	155.00000 +0.00	159.90	155.00	155.00	5,460
07 Jan 10	155.00000 +0.00	159.90	155.00	159.90	9,550
06 Jan 10	155.00000 +0.00	159.90	155.00	159.90	3,250
05 Jan 10	155.00000 +0.00	159.90	150.00	150.00	9,000
30 Dec 09	155.00000 +0.00	159.75	151.00	159.75	5,010
29 Dec 09	155.00000 +0.00	155.00	155.00	155.00	4,500

Eco Animal Health Group PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	95.50000 +0.00	97.00	94.10	95.50	84,344
21 Oct 26	95.50000 +0.00	96.50	94.75	95.50	84,209
20 Oct 26	95.50000 +0.00	97.00	94.88	95.50	36,112
19 Oct 26	95.50000 +1.50	96.85	92.00	94.00	565,517
16 Oct 26	94.00000 +0.50	96.00	93.10	93.50	58,725
15 Oct 26	93.50000 +0.50	95.00	92.00	93.00	43,443
14 Oct 26	93.00000 -2.50	94.76	92.00	94.00	17,953
13 Oct 26	95.50000 +0.00	96.00	95.00	95.50	34,796
12 Oct 26	95.50000 +0.00	96.00	95.00	95.50	51,039
09 Oct 26	95.50000 +0.00	96.00	95.00	95.50	122,044
08 Oct 26	95.50000 +0.00	95.50	95.00	95.50	63,623
07 Oct 26	95.50000 -0.50	97.00	95.00	96.00	1,070,777
06 Oct 26	96.00000 -1.00	99.00	95.00	97.00	1,887,914
05 Oct 26	97.00000 -1.00	99.00	95.00	98.00	43,605
02 Oct 26	98.00000 +0.00	98.30	97.61	98.00	25,323
01 Oct 26	98.00000 +0.00	98.83	97.00	98.00	47,125
30 Sep 26	98.00000 +0.00	98.76	97.83	98.00	530,814
29 Sep 26	98.00000 +0.00	99.00	97.85	98.00	7,987
28 Sep 26	98.00000 -0.50	99.00	97.00	98.50	120,793
25 Sep 26	98.50000 +2.50	99.00	96.31	96.31	167,279
24 Sep 26	96.00000 +0.00	97.00	95.46	96.00	29,922
23 Sep 26	96.00000 +0.00	97.00	95.00	96.00	242,677
22 Sep 26	96.00000 +0.00	97.00	95.00	96.00	50,250
21 Sep 26	96.00000 +0.00	97.00	95.00	96.00	69,780
18 Sep 26	96.00000 +0.00	97.00	95.15	96.00	42,940
17 Sep 26	96.00000 +1.50	97.00	93.00	96.00	115,492
16 Sep 26	94.50000 +0.00	96.00	93.00	94.50	21,961
15 Sep 26	94.50000 -0.50	96.00	93.00	95.00	15,164
14 Sep 26	95.00000 -1.00	97.00	92.20	96.00	145,324
11 Sep 26	96.00000 -7.00	104.00	95.00	103.00	205,862
10 Sep 26	103.00000 +0.00	104.00	102.00	103.00	61,393
09 Sep 26	103.00000 +0.00	104.00	102.00	103.00	114,707
08 Sep 26	103.00000 +1.50	103.48	102.00	102.00	204,607
07 Sep 26	101.50000 +3.50	101.95	97.82	98.00	118,039
04 Sep 26	98.00000 -0.50	99.50	97.68	98.50	19,462
03 Sep 26	98.50000 +0.00	100.00	97.00	98.50	55,862
02 Sep 26	98.50000 +0.00	100.00	97.00	98.50	159,755
01 Sep 26	98.50000 +0.00	100.00	97.26	98.50	172,790
28 Aug 26	98.50000 +0.00	99.35	97.15	98.50	82,808
27 Aug 26	98.50000 -0.50	100.00	97.00	99.00	123,599
26 Aug 26	99.00000 +0.00	99.80	98.20	99.00	9,240
25 Aug 26	99.00000 -2.00	103.00	98.00	101.00	284,589
24 Aug 26	101.00000 +0.00	103.00	99.00	101.00	82,646
21 Aug 26	101.00000 +0.00	101.00	99.00	101.00	214,228
20 Aug 26	101.00000 +0.00	103.00	99.00	101.00	90,461
19 Aug 26	101.00000 +0.00	103.00	100.20	101.00	50,631
18 Aug 26	101.00000 +0.00	103.00	99.00	101.00	67,950
17 Aug 26	101.00000 +0.00	101.90	99.00	101.00	69,672
14 Aug 26	101.00000 -1.50	103.00	99.65	101.50	74,431
13 Aug 26	102.50000 +0.00	103.15	100.65	102.50	107,124
12 Aug 26	102.50000 +5.50	105.00	100.00	102.50	101,759
11 Aug 26	97.00000 +0.00	99.00	96.00	97.00	75,391
10 Aug 26	97.00000 -1.50	99.00	95.00	98.50	121,293
07 Aug 26	98.50000 -1.00	100.00	97.00	99.50	35,326
06 Aug 26	99.50000 -0.50	102.00	97.00	100.00	30,020
05 Aug 26	100.00000 +0.00	102.00	98.00	100.00	342,601
04 Aug 26	100.00000 +0.00	102.00	99.32	100.00	271,489
03 Aug 26	100.00000 +0.00	102.00	98.00	100.00	117,643
31 Jul 26	100.00000 +3.00	102.00	97.99	97.99	328,089
30 Jul 26	97.00000 -0.50	99.00	97.00	97.00	140,168
29 Jul 26	97.50000 +0.00	99.00	96.15	97.50	146,765
28 Jul 26	97.50000 +2.00	100.00	96.00	96.00	261,174
27 Jul 26	95.50000 -5.50	96.64	90.55	91.50	710,942
24 Jul 26	101.00000 +9.50	101.00	90.00	91.50	354,363
23 Jul 26	91.50000 +3.50	93.00	88.00	89.50	575,517
22 Jul 26	88.00000 -0.50	91.20	87.20	88.50	227,541
21 Jul 26	88.50000 +1.00	88.50	87.10	87.50	76,605
20 Jul 26	87.50000 +0.00	88.00	86.38	87.50	77,459
17 Jul 26	87.50000 +0.50	89.00	87.20	87.50	114,694
16 Jul 26	87.00000 -1.50	90.00	85.90	88.50	323,976
15 Jul 26	88.50000 +2.50	90.00	85.65	89.00	486,127
14 Jul 26	86.00000 +0.00	87.70	85.16	86.00	260,177
13 Jul 26	86.00000 -2.00	89.00	85.48	88.50	175,602
10 Jul 26	88.00000 -0.60	89.89	88.00	88.50	226,073
09 Jul 26	88.60000 -1.40	92.00	88.00	91.00	303,299
08 Jul 26	90.00000 +0.00	92.00	90.00	91.00	56,518
07 Jul 26	90.00000 -3.50	93.45	90.00	93.45	109,086
06 Jul 26	93.50000 -2.00	98.00	93.40	95.50	53,299
03 Jul 26	95.50000 +0.00	98.00	93.50	95.50	84,489
02 Jul 26	95.50000 +3.00	98.00	92.00	93.50	124,017
01 Jul 26	92.50000 +1.50	94.50	90.00	90.50	101,989
30 Jun 26	91.00000 +3.00	91.89	87.36	88.00	112,108
29 Jun 26	88.00000 -0.50	90.00	87.26	88.50	75,395
26 Jun 26	88.50000 +0.00	90.00	87.00	88.50	44,166
25 Jun 26	88.50000 +1.00	90.00	85.10	87.50	160,619
24 Jun 26	87.50000 -0.50	90.00	85.00	88.00	61,995
23 Jun 26	88.00000 -1.00	90.00	86.31	89.00	28,997
22 Jun 26	89.00000 +0.00	90.00	88.00	89.00	7,671
19 Jun 26	89.00000 +0.00	91.00	88.00	88.50	47,179
18 Jun 26	89.00000 -2.50	92.00	88.00	91.50	62,293
17 Jun 26	91.50000 -0.50	91.80	90.50	91.80	11,103
16 Jun 26	92.00000 +0.00	92.00	91.00	92.00	103,858
15 Jun 26	92.00000 +0.00	93.00	91.00	92.00	89,960
12 Jun 26	92.00000 +0.00	92.45	91.00	92.00	8,043
11 Jun 26	92.00000 +0.00	92.50	91.00	92.00	5,131
10 Jun 26	92.00000 +0.00	92.80	91.42	92.00	128,157
09 Jun 26	92.00000 -0.50	93.00	91.20	92.50	40,577
08 Jun 26	92.50000 -0.50	95.00	91.00	93.00	41,629
05 Jun 26	93.00000 +0.00	93.48	91.00	93.00	137,633
04 Jun 26	93.00000 +0.00	93.52	91.25	93.00	20,789
03 Jun 26	93.00000 +0.00	94.76	91.00	93.00	93,477
02 Jun 26	93.00000 -2.00	95.40	91.00	95.00	94,907
01 Jun 26	95.00000 -0.50	95.85	94.00	95.50	50,805
29 May 26	95.50000 -0.50	96.86	95.00	96.00	58,448
28 May 26	96.00000 -1.00	96.00	95.16	96.00	19,797
27 May 26	97.00000 +0.00	97.86	96.02	97.00	4,714
26 May 26	97.00000 +0.00	98.00	96.02	97.00	18,240
22 May 26	97.00000 +0.00	97.00	96.00	97.00	32,273
21 May 26	97.00000 +0.00	98.00	96.00	97.00	15,612
20 May 26	97.00000 +0.00	97.10	96.10	97.00	13,230
19 May 26	97.00000 -0.50	99.00	96.00	97.50	79,592
18 May 26	97.50000 +0.00	99.00	96.00	97.50	60,702
15 May 26	97.50000 +0.00	98.25	96.00	97.50	45,945
14 May 26	97.50000 +0.00	98.82	96.86	97.50	6,725
13 May 26	97.50000 +0.00	99.00	97.22	97.50	46,430
12 May 26	97.50000 +0.00	99.00	97.00	97.50	35,941
11 May 26	97.50000 +0.50	99.00	95.00	97.00	32,739
08 May 26	97.00000 +3.50	97.00	92.00	93.50	109,496
07 May 26	93.50000 +0.00	95.00	92.00	93.50	57,383
06 May 26	93.50000 +0.00	93.70	92.00	93.50	53,444
05 May 26	93.50000 +0.00	94.82	92.00	93.50	51,782
01 May 26	93.50000 +0.50	95.00	92.44	93.50	23,158
30 Apr 26	93.00000 +0.00	94.00	91.80	93.00	59,095
29 Apr 26	93.00000 +2.00	95.00	90.00	91.50	88,612
28 Apr 26	91.00000 -3.00	95.00	90.40	94.00	68,873
27 Apr 26	94.00000 +0.00	95.00	91.00	94.00	118,996
24 Apr 26	94.00000 -1.50	95.00	92.45	93.50	129,362
23 Apr 26	95.50000 +2.00	95.71	93.71	93.71	65,878
22 Apr 26	93.50000 -2.00	95.16	92.50	95.16	63,665
21 Apr 26	95.50000 -2.50	99.00	95.00	98.00	105,920
20 Apr 26	98.00000 -1.50	102.00	95.50	99.50	82,367
17 Apr 26	99.50000 +0.00	101.00	97.22	99.50	45,872
16 Apr 26	99.50000 -4.00	104.80	97.00	103.50	153,595
15 Apr 26	103.50000 +5.00	105.00	97.26	98.50	236,960
14 Apr 26	98.50000 +5.00	100.00	92.00	93.50	195,046
13 Apr 26	93.50000 +5.50	95.00	86.08	88.00	584,466
10 Apr 26	88.00000 -2.50	94.00	86.08	90.50	42,800
09 Apr 26	90.50000 -1.50	94.00	87.00	92.00	39,804
08 Apr 26	92.00000 +4.00	95.00	87.00	90.50	89,527
07 Apr 26	88.00000 -4.00	93.50	86.00	92.00	65,294
02 Apr 26	92.00000 -4.50	95.24	91.00	95.24	32,401
01 Apr 26	96.50000 +0.50	98.00	95.00	96.00	64,986
31 Mar 26	96.00000 -1.50	100.00	95.00	97.50	25,585
30 Mar 26	97.50000 -0.50	100.00	95.00	98.00	48,221
27 Mar 26	98.00000 +0.00	100.70	95.66	98.00	38,110
26 Mar 26	98.00000 +0.00	101.00	95.00	98.00	26,062
25 Mar 26	98.00000 -2.50	100.30	98.00	100.30	9,768
24 Mar 26	100.50000 -0.50	100.80	100.00	100.80	14,315
23 Mar 26	101.00000 -0.50	102.00	100.00	101.50	34,272
20 Mar 26	101.50000 -1.00	105.00	100.00	102.50	44,553
19 Mar 26	102.50000 +6.00	107.00	100.26	102.50	60,437
18 Mar 26	96.50000 +0.00	96.68	96.08	96.50	46,758
17 Mar 26	96.50000 -1.00	100.00	95.05	97.50	27,135
16 Mar 26	97.50000 -2.00	104.00	95.00	99.50	46,205
13 Mar 26	99.50000 +0.00	104.00	95.01	99.50	51,060
12 Mar 26	99.50000 +0.00	104.00	95.00	99.50	18,357
11 Mar 26	99.50000 +4.00	104.00	95.00	99.50	32,836
10 Mar 26	95.50000 +3.00	97.00	90.00	92.50	122,843
09 Mar 26	92.50000 +0.00	95.00	90.00	92.50	74,713
06 Mar 26	92.50000 -4.00	101.10	90.00	96.00	248,546
05 Mar 26	96.50000 -3.50	100.00	95.66	97.50	13,972
04 Mar 26	100.00000 -1.00	102.00	96.10	101.00	56,092
03 Mar 26	101.00000 -1.00	103.00	100.00	102.00	81,889
02 Mar 26	102.00000 -3.50	106.00	101.11	105.50	68,493
27 Feb 26	105.50000 -1.50	107.00	104.00	107.00	64,151
26 Feb 26	107.00000 +5.00	110.00	106.00	106.50	92,882
25 Feb 26	102.00000 +0.00	103.00	101.00	102.00	35,152
24 Feb 26	102.00000 +0.00	103.00	101.50	102.00	15,531
23 Feb 26	102.00000 -1.00	104.00	101.15	103.00	16,341
20 Feb 26	103.00000 -3.00	108.17	101.00	106.00	104,919
19 Feb 26	106.00000 -1.00	108.00	105.15	107.00	72,316
18 Feb 26	107.00000 -1.00	109.00	106.00	108.00	8,695
17 Feb 26	108.00000 +0.00	109.10	107.44	108.00	6,747
16 Feb 26	108.00000 +0.00	115.00	106.75	108.00	33,761
13 Feb 26	108.00000 -4.00	110.10	106.71	108.00	32,344
12 Feb 26	112.00000 +4.00	112.00	106.00	108.00	15,779
11 Feb 26	108.00000 +0.00	109.45	106.50	108.00	16,859
10 Feb 26	108.00000 -1.50	111.00	106.40	109.50	37,620
09 Feb 26	109.50000 -1.00	111.00	109.50	110.50	14,635
06 Feb 26	110.50000 -0.50	111.50	110.00	110.50	65,428
05 Feb 26	111.00000 +0.00	112.00	110.00	111.00	74,910
04 Feb 26	111.00000 +0.00	113.00	110.30	111.00	54,475
03 Feb 26	111.00000 +0.00	111.67	110.04	111.00	27,585
02 Feb 26	111.00000 -1.50	114.90	110.00	110.50	276,643
30 Jan 26	112.50000 +2.50	114.80	109.00	112.50	59,272
29 Jan 26	110.00000 -2.50	114.40	110.00	112.50	26,824
28 Jan 26	112.50000 +8.50	114.40	103.60	104.00	103,221
27 Jan 26	104.00000 +2.50	105.90	101.11	101.50	43,393
26 Jan 26	101.50000 +0.00	103.50	100.00	101.50	76,708
23 Jan 26	101.50000 +2.50	105.40	98.24	99.50	102,309
22 Jan 26	99.00000 -4.50	103.00	98.15	103.00	98,762
21 Jan 26	103.50000 -3.00	108.00	101.21	106.50	109,203
20 Jan 26	106.50000 -0.50	109.00	105.00	107.00	41,720
19 Jan 26	107.00000 -5.00	113.00	107.00	111.50	39,429
16 Jan 26	112.00000 -0.50	115.00	110.06	112.50	93,157
15 Jan 26	112.50000 +1.50	115.00	110.10	111.00	41,618
14 Jan 26	111.00000 -1.00	114.00	110.24	112.00	37,023
13 Jan 26	112.00000 -2.00	116.40	111.00	114.00	112,733
12 Jan 26	114.00000 +5.50	116.90	109.94	109.94	147,080
09 Jan 26	108.50000 +5.00	110.00	104.20	104.20	106,695
08 Jan 26	103.50000 -1.00	107.00	100.00	104.50	25,953
07 Jan 26	104.50000 -1.50	108.00	103.20	106.00	23,401
06 Jan 26	106.00000 +0.00	110.00	102.15	106.00	24,773
05 Jan 26	106.00000 +0.00	107.89	102.00	106.00	32,553
02 Jan 26	106.00000 +1.50	109.00	100.21	104.50	123,140
31 Dec 25	104.50000 +2.50	107.65	100.65	102.00	126,853
30 Dec 25	102.00000 +0.00	102.80	100.62	102.00	20,892
29 Dec 25	102.00000 +3.50	104.00	100.60	103.00	32,429
24 Dec 25	98.50000 -4.50	104.33	98.50	103.00	33,479
23 Dec 25	103.00000 -0.50	104.00	101.10	103.50	60,708
22 Dec 25	103.50000 +6.00	107.00	102.25	105.00	118,909
19 Dec 25	97.50000 -4.50	107.00	97.50	106.00	62,743
18 Dec 25	102.00000 -4.50	107.30	102.00	106.50	24,515
17 Dec 25	106.50000 +0.00	107.30	105.45	106.50	29,563
16 Dec 25	106.50000 +0.00	108.00	105.10	106.50	21,708
15 Dec 25	106.50000 -0.50	108.00	105.00	107.00	18,872
12 Dec 25	107.00000 -2.00	109.63	105.00	109.00	99,663
11 Dec 25	109.00000 -0.50	110.25	108.04	109.50	22,011
10 Dec 25	109.50000 -0.50	111.48	109.00	110.00	16,586
09 Dec 25	110.00000 +0.00	112.00	109.20	109.20	32,007
08 Dec 25	110.00000 +1.50	110.00	107.24	108.50	234,558
05 Dec 25	108.50000 -1.50	111.00	107.00	110.00	47,962
04 Dec 25	110.00000 +6.00	114.00	106.55	107.50	158,337
03 Dec 25	104.00000 +6.00	109.04	98.22	98.22	79,263
02 Dec 25	98.00000 +0.00	99.45	96.00	98.00	72,524
01 Dec 25	98.00000 +4.00	103.00	96.48	100.50	210,747
28 Nov 25	94.00000 +0.50	96.00	93.31	93.50	40,486
27 Nov 25	93.50000 +0.00	95.95	92.25	93.50	19,301
26 Nov 25	93.50000 +0.00	95.70	92.25	93.50	42,467
25 Nov 25	93.50000 +1.50	98.00	91.50	92.00	134,316
24 Nov 25	92.00000 +0.00	94.00	90.55	92.00	53,339
21 Nov 25	92.00000 -3.00	94.40	90.35	94.00	87,883
20 Nov 25	95.00000 +2.50	97.00	91.60	92.50	103,724
19 Nov 25	92.50000 +5.00	97.00	89.94	89.94	134,637
18 Nov 25	87.50000 +0.00	90.00	86.00	87.50	93,215
17 Nov 25	87.50000 +0.00	89.99	87.50	87.50	24,093
14 Nov 25	87.50000 -1.00	89.25	86.22	88.50	71,452
13 Nov 25	88.50000 +1.00	90.00	87.32	87.50	29,534
12 Nov 25	87.50000 +0.50	89.00	86.00	87.00	73,851
11 Nov 25	87.00000 +0.00	89.00	86.75	87.00	36,935
10 Nov 25	87.00000 +6.00	89.75	83.96	83.96	168,312
07 Nov 25	81.00000 +0.00	82.22	80.50	81.00	80,463
06 Nov 25	81.00000 +0.00	81.45	80.50	81.00	24,998
05 Nov 25	81.00000 +0.00	81.64	80.01	81.00	17,319
04 Nov 25	81.00000 -2.00	83.00	80.12	83.00	70,462
03 Nov 25	83.00000 +0.00	83.87	82.31	83.00	70,654
31 Oct 25	83.00000 +0.00	83.10	82.25	83.00	118,288
30 Oct 25	83.00000 +0.00	83.00	82.00	83.00	62,946
29 Oct 25	83.00000 +0.00	83.00	82.23	83.00	30,752
28 Oct 25	83.00000 +0.00	84.00	82.21	83.00	10,455
27 Oct 25	83.00000 +0.00	83.30	82.16	83.00	12,676
24 Oct 25	83.00000 +0.00	83.00	82.68	83.00	52,162
23 Oct 25	83.00000 -0.50	83.84	82.00	83.50	57,011
22 Oct 25	83.50000 +0.00	84.80	82.21	83.50	14,514
21 Oct 25	83.50000 +3.00	87.49	81.75	81.75	162,365
20 Oct 25	80.50000 +2.00	80.50	77.12	78.50	85,453
17 Oct 25	78.50000 -1.50	80.00	77.10	79.50	306,834
16 Oct 25	80.00000 -4.00	82.65	78.00	82.65	85,973
15 Oct 25	84.00000 -6.00	90.00	83.00	90.00	218,837
14 Oct 25	90.00000 -2.50	93.00	90.00	92.50	56,861
13 Oct 25	92.50000 +0.00	93.93	91.75	92.50	91,046
10 Oct 25	92.50000 +0.00	93.89	91.88	92.50	24,008
09 Oct 25	92.50000 -1.50	95.75	91.75	94.00	81,200
08 Oct 25	94.00000 -4.00	97.00	93.00	97.00	85,325
07 Oct 25	98.00000 +4.00	98.20	94.58	94.58	105,714
06 Oct 25	94.00000 +0.00	96.90	94.00	94.00	51,198
03 Oct 25	94.00000 +0.00	96.43	93.44	94.00	46,487
02 Oct 25	94.00000 +3.00	95.90	90.00	91.00	50,923
01 Oct 25	91.00000 -5.00	97.00	90.50	96.00	107,138
30 Sep 25	96.00000 -2.50	98.49	95.31	98.49	37,556
29 Sep 25	98.50000 +0.00	100.00	96.31	98.50	35,849
26 Sep 25	98.50000 +0.00	100.00	96.00	99.00	202,616
25 Sep 25	98.50000 +7.00	99.85	92.00	93.50	248,553
24 Sep 25	91.50000 +0.50	91.89	91.22	91.22	9,315
23 Sep 25	91.00000 +0.00	92.00	90.90	91.00	20,995
22 Sep 25	91.00000 +3.00	91.00	86.22	88.00	132,647
19 Sep 25	88.00000 +2.00	90.00	84.55	86.00	116,784
18 Sep 25	86.00000 +4.00	87.60	81.35	82.00	144,066
17 Sep 25	82.00000 +0.00	83.56	81.00	82.00	68,018
16 Sep 25	82.00000 +5.50	82.00	76.50	76.50	50,570
15 Sep 25	76.50000 +3.00	78.00	73.47	73.50	115,332
12 Sep 25	73.50000 +0.00	74.00	73.47	73.50	45,640
11 Sep 25	73.50000 +0.00	73.50	73.00	73.50	5,450
10 Sep 25	73.50000 +0.50	74.00	72.20	73.00	215,054
09 Sep 25	73.00000 -0.50	73.06	72.00	73.06	15,993
08 Sep 25	73.50000 +0.00	73.50	73.00	73.50	82,438
05 Sep 25	73.50000 +0.00	73.50	73.00	73.50	9,985
04 Sep 25	73.50000 +0.00	73.50	73.30	73.50	11,719
03 Sep 25	73.50000 +0.00	73.96	73.20	73.50	18,395
02 Sep 25	73.50000 +0.00	73.50	73.00	73.50	37,142
01 Sep 25	73.50000 +0.00	73.97	73.34	73.50	4,392
29 Aug 25	73.50000 +0.00	73.65	73.31	73.50	3,179
28 Aug 25	73.50000 +0.00	73.50	73.28	73.50	1,794
27 Aug 25	73.50000 +0.00	73.97	73.25	73.50	4,237
26 Aug 25	73.50000 +0.00	73.67	73.27	73.50	7,039
22 Aug 25	73.50000 +0.00	73.97	73.25	73.50	3,693
21 Aug 25	73.50000 +0.00	73.70	73.10	73.50	74,338
20 Aug 25	73.50000 +0.00	74.00	73.20	73.50	219,373
19 Aug 25	73.50000 +0.00	74.00	73.00	73.50	78,429
18 Aug 25	73.50000 +0.00	74.00	73.41	73.50	14,571
15 Aug 25	73.50000 +0.00	73.94	73.36	73.50	35,087
14 Aug 25	73.50000 +0.00	73.90	73.00	73.50	45,646
13 Aug 25	73.50000 -0.50	74.00	73.10	74.00	11,832
12 Aug 25	74.00000 +0.00	74.48	73.25	74.00	24,709
11 Aug 25	74.00000 +0.00	74.90	73.32	74.00	18,168
08 Aug 25	74.00000 +0.00	75.00	74.00	74.00	80,054
07 Aug 25	74.00000 -0.50	76.00	73.85	74.50	62,281
06 Aug 25	74.50000 +0.00	75.44	73.50	74.50	35,819
05 Aug 25	74.50000 +0.00	75.50	74.50	74.50	36,735
04 Aug 25	74.50000 +0.00	76.00	73.85	74.50	67,150
01 Aug 25	74.50000 -1.00	76.00	73.77	75.50	8,082
31 Jul 25	75.50000 -1.00	80.00	73.31	76.50	24,759
30 Jul 25	76.50000 -1.00	79.20	76.50	77.50	36,245
29 Jul 25	77.50000 +0.00	80.00	75.22	77.50	3,518
28 Jul 25	77.50000 +1.50	80.25	77.00	77.00	70,186
25 Jul 25	76.00000 -0.50	76.65	75.17	76.50	45,122
24 Jul 25	76.50000 -1.00	78.40	76.21	77.50	71,095
23 Jul 25	77.50000 +0.50	79.68	76.60	77.00	64,622
22 Jul 25	77.00000 +0.00	77.66	76.53	77.00	10,217
21 Jul 25	77.00000 -3.50	81.99	76.50	80.50	91,063
18 Jul 25	80.50000 +6.50	81.99	73.40	74.00	155,636
17 Jul 25	74.00000 -2.50	75.89	72.60	75.89	147,296
16 Jul 25	76.50000 +7.50	78.12	69.60	69.60	229,466
15 Jul 25	69.00000 +7.50	73.96	62.50	62.50	803,537
14 Jul 25	61.50000 +4.50	63.00	56.75	57.50	545,866
11 Jul 25	57.00000 -2.00	59.88	55.56	59.00	58,049
10 Jul 25	59.00000 -1.00	61.00	58.60	60.00	14,188
09 Jul 25	60.00000 +0.00	61.00	58.04	60.00	5,763
08 Jul 25	60.00000 +0.00	60.00	58.55	60.00	10,256
07 Jul 25	60.00000 +0.00	60.10	60.00	60.00	10,000
04 Jul 25	60.00000 +0.00	60.45	58.55	60.00	2,036
03 Jul 25	60.00000 +0.00	60.55	58.55	60.00	10,324
02 Jul 25	60.00000 -1.50	61.00	58.31	61.00	163,783
01 Jul 25	61.50000 +0.00	61.90	60.25	61.50	158,512
30 Jun 25	61.50000 +0.00	62.82	60.06	61.50	43,339
27 Jun 25	61.50000 +0.00	62.90	60.66	61.50	28,007
26 Jun 25	61.50000 -0.50	62.75	60.50	62.00	43,534
25 Jun 25	62.00000 +0.00	62.94	60.00	62.00	30,039
24 Jun 25	62.00000 +0.00	62.00	61.00	62.00	13,051
23 Jun 25	62.00000 +0.00	62.00	61.04	62.00	9,297
20 Jun 25	62.00000 +0.50	62.00	60.90	61.50	15,069
19 Jun 25	61.50000 +0.00	62.91	60.00	61.50	161,002
18 Jun 25	61.50000 +0.00	62.14	61.20	61.50	6,727
17 Jun 25	61.50000 +0.00	62.24	61.40	61.50	11,116
16 Jun 25	61.50000 +0.00	62.25	61.20	61.50	34,820
13 Jun 25	61.50000 -1.50	63.00	61.20	63.00	75,672
12 Jun 25	63.00000 +0.00	63.00	61.50	63.00	3,178
11 Jun 25	63.00000 +0.00	64.00	62.00	63.00	100,600
10 Jun 25	63.00000 +0.00	64.00	62.00	63.00	108,815
09 Jun 25	63.00000 +0.00	64.00	61.57	63.00	84,427
06 Jun 25	63.00000 +0.50	64.00	61.50	62.50	125,435
05 Jun 25	62.50000 +0.50	63.20	61.00	62.00	24,511
04 Jun 25	62.00000 +1.00	63.00	60.35	61.00	107,737
03 Jun 25	61.00000 +0.00	61.60	60.00	61.00	9,780
02 Jun 25	61.00000 +0.00	61.60	60.05	61.00	2,630
30 May 25	61.00000 +0.00	62.00	60.01	61.00	14,656
29 May 25	61.00000 +0.00	62.00	60.07	61.00	130,187
28 May 25	61.00000 +0.00	61.30	60.04	61.00	33,483
27 May 25	61.00000 -0.50	63.00	60.00	61.50	19,138
23 May 25	61.50000 +0.00	62.29	60.30	61.50	2,623
22 May 25	61.50000 -1.00	65.00	60.75	62.50	15,326
21 May 25	62.50000 +0.00	62.80	60.00	62.50	36,025
20 May 25	62.50000 +0.00	65.00	60.50	62.50	9,552
19 May 25	62.50000 +0.00	62.90	61.44	62.50	15,474
16 May 25	62.50000 +0.00	65.00	61.50	62.50	2,093,227
15 May 25	62.50000 +0.00	63.00	60.00	62.50	120,045
14 May 25	62.50000 +0.00	65.00	60.66	62.50	12,070
13 May 25	62.50000 +0.00	65.00	60.00	62.50	380,301
12 May 25	62.50000 +0.00	65.00	60.00	62.50	15,302
09 May 25	62.50000 -1.50	62.90	61.11	62.50	38,558
08 May 25	64.00000 -1.00	66.80	63.00	65.00	44,101
07 May 25	65.00000 +0.00	66.80	63.00	65.00	15,502
06 May 25	65.00000 -1.00	67.00	63.00	66.00	18,683
02 May 25	66.00000 -3.50	68.50	65.00	68.50	96,116
01 May 25	69.50000 +0.00	69.50	67.00	69.50	117,637
30 Apr 25	69.50000 +0.00	70.20	67.00	69.50	65,148
29 Apr 25	69.50000 -2.50	72.00	67.50	72.00	530,799
28 Apr 25	72.00000 +7.00	72.97	66.77	66.77	80,003
25 Apr 25	65.00000 +5.00	67.00	61.62	61.62	119,521
24 Apr 25	60.00000 +6.50	62.90	52.11	52.50	221,752
23 Apr 25	53.50000 +0.00	54.80	52.88	53.50	14,031
22 Apr 25	53.50000 +0.00	54.85	53.00	53.50	29,169
17 Apr 25	53.50000 +0.00	53.50	52.00	52.50	22,958
16 Apr 25	53.50000 +0.00	53.90	52.00	53.50	42,312
15 Apr 25	53.50000 +0.00	54.00	53.11	53.50	12,736
14 Apr 25	53.50000 +1.00	54.60	52.00	52.50	12,136
11 Apr 25	52.50000 +0.00	55.00	51.75	52.50	73,584
10 Apr 25	52.50000 +1.00	55.00	51.75	52.50	52,831
09 Apr 25	51.50000 +0.00	52.00	50.27	51.50	78,127
08 Apr 25	51.50000 -1.00	53.75	50.25	52.50	53,479
07 Apr 25	52.50000 +0.00	53.90	50.00	52.50	20,427
04 Apr 25	52.50000 -1.00	54.00	51.75	53.50	138,283
03 Apr 25	53.50000 -1.00	56.00	53.50	54.50	67,570
02 Apr 25	54.50000 +0.00	55.90	53.00	54.50	18,642
01 Apr 25	54.50000 +1.00	55.82	52.45	53.50	94,138
31 Mar 25	53.50000 -4.50	60.00	53.50	58.00	85,137
28 Mar 25	58.00000 -0.50	58.00	56.00	58.00	26,322
27 Mar 25	58.50000 +0.00	58.50	56.00	58.50	25,749
26 Mar 25	58.50000 -0.50	58.50	57.20	58.50	7,789
25 Mar 25	59.00000 +0.50	59.75	57.00	58.50	110,307
24 Mar 25	58.50000 +0.00	60.00	58.26	58.50	25,162
21 Mar 25	58.50000 +0.00	60.90	58.15	58.50	49,778
20 Mar 25	58.50000 +0.00	60.25	57.80	58.50	37,669
19 Mar 25	58.50000 +0.00	60.75	56.50	58.50	183,843
18 Mar 25	58.50000 +1.00	61.00	57.85	57.85	58,461
17 Mar 25	57.50000 +2.00	59.95	55.20	55.50	542,651
14 Mar 25	55.50000 +0.00	58.00	55.00	55.50	106,424
13 Mar 25	55.50000 +3.50	59.00	52.00	54.00	179,449
12 Mar 25	52.00000 +0.00	53.96	51.00	52.00	91,034
11 Mar 25	52.00000 -5.50	57.00	51.00	57.00	82,547
10 Mar 25	57.50000 -1.50	60.00	57.00	59.00	136,694
07 Mar 25	59.00000 +0.00	60.00	58.00	59.00	10,223
06 Mar 25	59.00000 +0.00	60.00	58.00	59.00	19,117
05 Mar 25	59.00000 -1.00	60.00	58.00	60.00	769
04 Mar 25	60.00000 +0.00	60.00	58.08	60.00	24,378
03 Mar 25	60.00000 +0.50	60.00	58.40	60.00	25,236
28 Feb 25	59.50000 +0.00	60.00	58.55	59.50	13,135
27 Feb 25	59.50000 +0.00	60.40	57.00	59.50	123,748
26 Feb 25	59.50000 +0.00	60.00	58.00	59.50	15,649
25 Feb 25	59.50000 +0.00	62.00	57.22	59.50	55,321
24 Feb 25	59.50000 +0.00	62.00	59.10	59.50	146,215
21 Feb 25	59.50000 +0.00	60.90	58.55	59.50	13,792
20 Feb 25	59.50000 +0.00	62.00	58.86	59.50	296,419
19 Feb 25	59.50000 +1.00	62.00	57.00	59.00	15,737
18 Feb 25	58.50000 +0.00	59.30	57.50	58.50	59,208
17 Feb 25	58.50000 +0.00	61.00	56.67	58.50	51,289
14 Feb 25	58.50000 +0.00	59.00	56.60	58.50	10,637
13 Feb 25	58.50000 +0.50	59.40	56.88	58.00	34,124
12 Feb 25	58.00000 -4.00	62.00	57.55	62.00	47,585
11 Feb 25	62.00000 -1.00	62.90	61.10	62.90	29,834
10 Feb 25	63.00000 +0.00	63.00	62.33	63.00	7,572
07 Feb 25	63.00000 +0.00	64.00	62.00	63.00	30,645
06 Feb 25	63.00000 +0.00	63.30	62.00	63.00	34,542
05 Feb 25	63.00000 +0.00	63.67	62.10	63.00	14,331
04 Feb 25	63.00000 -1.50	64.00	62.10	64.00	72,865
03 Feb 25	64.50000 +0.00	64.84	63.00	64.50	35,282
31 Jan 25	64.50000 +0.50	64.84	63.55	64.00	21,111
30 Jan 25	64.00000 -0.50	64.70	63.00	64.50	61,545
29 Jan 25	64.50000 +0.00	65.20	63.56	64.50	101,076
28 Jan 25	64.50000 +0.00	65.35	63.55	64.50	37,885
27 Jan 25	64.50000 +0.00	66.00	64.50	64.50	21,329
24 Jan 25	64.50000 +0.00	67.00	63.88	64.50	10,225
23 Jan 25	64.50000 +2.00	66.00	63.00	63.00	28,975
22 Jan 25	62.50000 +0.00	63.00	62.42	62.50	30,900
21 Jan 25	62.50000 +0.00	63.00	62.35	62.50	3,641
20 Jan 25	62.50000 +0.00	62.50	62.11	62.50	166,635
17 Jan 25	62.50000 -0.50	63.00	62.00	63.00	185,360
16 Jan 25	63.00000 +0.00	63.00	62.00	63.00	37,346
15 Jan 25	63.00000 -0.50	63.00	61.00	63.00	14,841
14 Jan 25	63.50000 -0.50	64.50	62.06	63.50	45,583
13 Jan 25	64.00000 -2.50	66.40	62.55	66.40	63,670
10 Jan 25	66.50000 -2.00	67.06	65.00	67.06	60,248
09 Jan 25	68.50000 -3.00	75.00	66.00	71.50	47,743
08 Jan 25	71.50000 +0.00	72.00	68.88	71.50	2,270
07 Jan 25	71.50000 +0.00	72.00	68.88	71.50	37,169
06 Jan 25	71.50000 +0.50	73.75	70.41	71.00	48,506
03 Jan 25	71.00000 +0.00	74.40	68.00	71.00	49,181
02 Jan 25	71.00000 +0.00	75.00	70.34	71.00	38,689
31 Dec 24	71.00000 +0.00	71.00	67.00	71.00	432
30 Dec 24	71.00000 +0.00	75.00	70.15	71.00	7,961
27 Dec 24	71.00000 +0.00	75.00	69.66	71.00	27,098
24 Dec 24	71.00000 +0.00	75.00	69.60	71.00	17,964
23 Dec 24	71.00000 +0.00	74.40	69.41	71.00	3,437
20 Dec 24	71.00000 +0.00	74.00	69.11	71.00	22,807
19 Dec 24	71.00000 +0.00	73.90	68.76	71.00	17,216
18 Dec 24	71.00000 +1.00	73.68	67.00	70.00	39,359
17 Dec 24	70.00000 +1.50	71.90	67.42	70.00	38,553
16 Dec 24	68.50000 -0.50	69.00	68.00	69.00	34,307
13 Dec 24	69.00000 -1.50	70.50	68.08	70.50	184,678
12 Dec 24	70.50000 +0.00	70.70	68.10	70.50	203,842
11 Dec 24	70.50000 +0.00	73.00	68.85	70.50	28,288
10 Dec 24	70.50000 +0.00	72.00	68.75	70.50	33,093
09 Dec 24	70.50000 +0.00	71.30	68.00	70.50	54,304
06 Dec 24	70.50000 +0.00	71.50	68.00	70.50	13,971
05 Dec 24	70.50000 -2.50	70.50	70.00	70.50	10,979
04 Dec 24	73.00000 +0.00	73.00	70.25	73.00	6,229
03 Dec 24	73.00000 +0.00	73.00	70.55	73.00	38,993
02 Dec 24	73.00000 +1.00	76.00	70.00	72.00	488,228
29 Nov 24	72.00000 +0.50	74.86	70.56	71.50	143,612
28 Nov 24	71.50000 +6.00	74.10	69.50	70.50	114,074
27 Nov 24	65.50000 +0.00	66.40	64.15	65.50	7,972
26 Nov 24	65.50000 +1.50	67.75	64.05	66.00	40,870
25 Nov 24	64.00000 -2.00	65.11	63.85	65.11	18,284
22 Nov 24	66.00000 +0.00	66.00	63.77	66.00	16,843
21 Nov 24	66.00000 +0.00	66.00	63.77	66.00	71,091
20 Nov 24	66.00000 +0.50	66.00	63.75	65.50	35,330
19 Nov 24	65.50000 +0.50	66.75	62.00	65.00	137,660
18 Nov 24	65.00000 -3.00	68.00	60.00	68.00	61,562
15 Nov 24	68.00000 -1.00	68.80	65.51	68.80	46,588
14 Nov 24	69.00000 -1.50	70.05	68.00	70.00	64,838
13 Nov 24	70.50000 -1.00	70.50	68.10	70.50	42,689
12 Nov 24	71.50000 +0.00	72.00	68.00	71.50	57,738
11 Nov 24	71.50000 -1.00	72.40	68.00	72.40	41,480
08 Nov 24	72.50000 -1.00	73.00	70.00	73.00	92,467
07 Nov 24	73.50000 -1.00	74.90	72.00	74.50	62,905
06 Nov 24	74.50000 +0.00	75.97	74.15	74.50	39,589
05 Nov 24	74.50000 +0.00	75.13	73.82	74.50	22,669
04 Nov 24	74.50000 +0.50	75.92	72.48	74.00	42,784
01 Nov 24	74.00000 +0.00	74.75	72.48	74.00	11,803
31 Oct 24	74.00000 +0.00	74.00	72.00	74.00	34,833
30 Oct 24	74.00000 +7.00	75.00	66.47	67.00	161,590
29 Oct 24	67.00000 +1.00	67.90	66.20	66.20	24,315
28 Oct 24	66.00000 +0.00	67.00	65.00	66.00	29,899
25 Oct 24	66.00000 +3.00	67.00	62.65	63.50	60,225
24 Oct 24	63.00000 -3.00	66.00	63.00	66.00	153,949
23 Oct 24	66.00000 -1.50	67.21	65.00	67.21	95,004
22 Oct 24	67.50000 -6.00	72.00	66.00	72.00	221,551
21 Oct 24	73.50000 -2.50	76.00	72.50	76.00	80,145
18 Oct 24	76.00000 +0.00	78.00	74.25	76.00	400,114
17 Oct 24	76.00000 +2.00	77.50	74.76	76.00	36,166
16 Oct 24	74.00000 -2.50	77.50	74.00	76.50	87,615
15 Oct 24	76.50000 +4.00	76.50	72.55	72.55	55,993
14 Oct 24	72.50000 +1.50	74.90	70.00	71.00	17,742
11 Oct 24	71.00000 +0.00	72.00	70.30	71.00	63,168
10 Oct 24	71.00000 +1.00	71.20	69.65	70.50	54,359
09 Oct 24	70.00000 +2.50	70.00	67.32	67.50	76,140
08 Oct 24	67.50000 +0.00	68.00	67.12	67.50	46,300
07 Oct 24	67.50000 -3.50	72.00	67.25	71.00	124,821
04 Oct 24	71.00000 -3.00	74.80	69.60	74.00	167,486
03 Oct 24	74.00000 -1.00	75.50	72.60	75.00	71,111
02 Oct 24	75.00000 -1.00	76.00	72.45	76.00	389,229
01 Oct 24	76.00000 -21.00	83.40	70.00	74.50	569,133
30 Sep 24	97.00000 -1.00	99.00	94.35	97.50	83,559
27 Sep 24	98.00000 -5.00	106.00	97.10	103.00	69,435
26 Sep 24	103.00000 -4.00	108.00	101.00	107.00	36,498
25 Sep 24	107.00000 +0.00	107.75	104.50	107.00	22,145
24 Sep 24	107.00000 +0.00	107.95	104.00	107.00	48,075
23 Sep 24	107.00000 +0.00	108.50	107.00	107.00	41,248
20 Sep 24	107.00000 +0.50	108.50	104.00	106.50	84,887
19 Sep 24	106.50000 +0.00	109.27	105.00	106.50	617,061
18 Sep 24	106.50000 -3.50	109.30	106.50	109.30	41,621
17 Sep 24	110.00000 -1.00	110.04	108.00	110.04	86,720
16 Sep 24	111.00000 +0.00	111.00	108.50	111.00	14,127
13 Sep 24	111.00000 +0.00	111.00	109.25	111.00	6,831
12 Sep 24	111.00000 +0.00	111.00	108.55	111.00	32,939
11 Sep 24	111.00000 -4.00	115.93	108.55	115.00	69,044
10 Sep 24	115.00000 -2.50	117.00	113.50	117.00	35,830
09 Sep 24	117.50000 +0.00	117.63	115.50	117.50	36,254
06 Sep 24	117.50000 +0.50	119.75	116.75	118.00	19,907
05 Sep 24	117.00000 +5.00	120.70	111.65	112.00	90,371
04 Sep 24	112.00000 -2.50	114.00	109.28	112.50	60,197
03 Sep 24	114.50000 +1.50	115.70	113.91	114.50	34,616
02 Sep 24	113.00000 +2.50	115.00	112.50	112.50	60,601
30 Aug 24	110.50000 +3.00	115.00	105.00	107.50	64,348
29 Aug 24	107.50000 +0.00	109.70	107.50	107.50	44,205
28 Aug 24	107.50000 +0.00	109.70	106.71	107.50	123,841
27 Aug 24	107.50000 +0.00	109.00	105.96	107.50	28,878
23 Aug 24	107.50000 +0.00	108.50	105.88	107.50	20,422
22 Aug 24	107.50000 +1.00	107.50	105.00	106.50	788,015
21 Aug 24	106.50000 +3.00	108.00	103.00	103.50	362,975
20 Aug 24	103.50000 +2.50	104.00	101.64	101.64	45,315
19 Aug 24	101.00000 +4.00	101.00	95.80	96.00	71,932
16 Aug 24	97.00000 +3.50	98.00	93.00	93.50	95,326
15 Aug 24	93.50000 -9.50	103.80	88.00	103.50	509,122
14 Aug 24	103.00000 +0.00	103.00	101.88	103.00	45,515
13 Aug 24	103.00000 +0.50	103.00	100.16	102.50	8,670
12 Aug 24	102.50000 +2.00	102.50	100.00	100.50	50,299
09 Aug 24	100.50000 +0.00	100.94	100.00	100.50	28,773
08 Aug 24	100.50000 -2.00	101.95	100.00	101.95	28,185
07 Aug 24	102.50000 +0.00	102.50	100.50	102.50	24,980
06 Aug 24	102.50000 +0.00	105.00	101.75	102.50	13,534
05 Aug 24	102.50000 -4.00	104.75	101.50	104.75	12,979
02 Aug 24	106.50000 -1.00	107.45	105.75	106.50	31,284
01 Aug 24	107.50000 +6.00	108.80	102.20	102.20	91,672
31 Jul 24	101.50000 +0.00	102.00	101.00	101.50	116,199
30 Jul 24	101.50000 -3.00	103.55	101.18	103.55	6,912
29 Jul 24	104.50000 -1.50	106.40	102.21	106.40	71,665
26 Jul 24	106.00000 -1.50	110.00	105.30	107.50	40,482
25 Jul 24	107.50000 -1.00	110.00	105.39	108.50	74,551
24 Jul 24	108.50000 -2.00	114.00	108.50	110.50	68,426
23 Jul 24	110.50000 +1.00	113.00	108.00	109.50	108,805
22 Jul 24	109.50000 -4.50	114.30	108.11	112.50	35,510
19 Jul 24	114.00000 -2.00	117.00	112.09	116.00	77,176
18 Jul 24	116.00000 -0.50	117.00	115.00	116.50	53,598
17 Jul 24	116.50000 -7.50	122.25	116.05	122.25	86,153
16 Jul 24	124.00000 -1.00	126.00	122.25	125.00	50,724
15 Jul 24	125.00000 -2.00	133.70	122.00	132.50	84,312
12 Jul 24	127.00000 +0.00	128.00	126.00	127.00	27,480
11 Jul 24	127.00000 +0.00	127.20	126.02	127.00	29,655
10 Jul 24	127.00000 +0.00	127.27	126.00	127.00	26,053
09 Jul 24	127.00000 +0.00	127.43	126.37	127.00	14,511
08 Jul 24	127.00000 +0.00	128.00	126.00	127.00	64,226
05 Jul 24	127.00000 +0.00	127.99	126.64	127.00	27,821
04 Jul 24	127.00000 -1.00	128.58	126.64	128.00	7,657
03 Jul 24	128.00000 -1.00	128.70	127.10	128.00	55,678
02 Jul 24	129.00000 +1.00	130.05	126.36	128.00	59,116
01 Jul 24	128.00000 +3.00	133.00	126.00	126.00	192,694
28 Jun 24	125.00000 -0.50	125.00	123.00	125.00	58,884
27 Jun 24	125.50000 -1.00	126.00	125.00	126.00	13,392
26 Jun 24	126.50000 -1.00	126.75	125.00	126.75	29,089
25 Jun 24	127.50000 +0.00	127.50	126.15	127.50	19,454
24 Jun 24	127.50000 -0.50	128.00	126.00	128.00	19,319
21 Jun 24	128.00000 -2.00	128.00	126.00	128.00	16,304
20 Jun 24	130.00000 +0.00	130.00	128.00	130.00	2,061
19 Jun 24	130.00000 +0.00	130.00	128.00	130.00	7,616
18 Jun 24	130.00000 +0.00	130.00	128.00	130.00	139,608
17 Jun 24	130.00000 +0.00	130.00	128.00	130.00	20,015
14 Jun 24	130.00000 +0.00	132.00	128.00	130.00	10,642
13 Jun 24	130.00000 +0.00	130.00	128.00	130.00	36,341
12 Jun 24	130.00000 -1.00	132.00	127.00	130.50	9,055
11 Jun 24	131.00000 -0.50	131.49	128.00	131.49	15,611
10 Jun 24	131.50000 +0.00	132.49	128.00	131.50	63,964
07 Jun 24	131.50000 +0.00	135.00	129.10	131.50	35,719
06 Jun 24	131.50000 +1.50	133.46	130.50	131.50	74,331
05 Jun 24	130.00000 +2.00	135.00	129.50	129.50	85,733
04 Jun 24	128.00000 +0.00	130.00	128.00	128.00	9,748
03 Jun 24	128.00000 +3.00	130.00	126.38	126.38	66,375
31 May 24	125.00000 +2.50	125.97	123.00	123.00	152,802
30 May 24	122.50000 -5.75	129.00	121.82	127.50	98,072
29 May 24	128.25000 +5.00	131.00	126.04	126.04	17,899
28 May 24	123.25000 +5.25	125.00	118.00	118.00	122,447
24 May 24	118.00000 +0.00	119.96	116.00	118.00	9,646
23 May 24	118.00000 +2.00	118.00	112.25	114.50	101,995
22 May 24	116.00000 +0.00	116.50	115.00	116.00	51,398
21 May 24	116.00000 -2.00	117.00	115.02	117.00	25,457
20 May 24	118.00000 +0.00	118.00	116.50	118.00	2,573
17 May 24	118.00000 +0.00	118.20	115.00	118.00	17,261
16 May 24	118.00000 +0.00	118.50	116.78	118.00	5,282
15 May 24	118.00000 +0.00	118.50	116.72	118.00	14,377
14 May 24	118.00000 +0.00	118.60	116.00	118.00	88,184
13 May 24	118.00000 +0.00	119.00	116.00	118.00	17,668
10 May 24	118.00000 +0.00	118.94	116.50	118.00	13,552
09 May 24	118.00000 -2.00	119.00	116.57	119.00	22,142
08 May 24	120.00000 +7.50	122.00	118.65	118.65	115,803
07 May 24	112.50000 +0.00	115.00	110.00	112.50	32,413
03 May 24	112.50000 +0.00	114.13	110.00	112.50	25,212
02 May 24	112.50000 +0.75	114.50	110.00	112.50	19,070
01 May 24	111.75000 +1.25	112.00	109.00	110.50	20,176
30 Apr 24	110.50000 +0.50	112.00	109.04	110.00	86,866
29 Apr 24	110.00000 +2.50	111.80	105.00	107.50	67,946
26 Apr 24	107.50000 +5.00	109.60	102.82	102.82	82,748
25 Apr 24	102.50000 +8.50	104.70	98.40	98.40	144,271
24 Apr 24	94.00000 +0.00	96.00	93.03	94.00	25,195
23 Apr 24	94.00000 +0.00	94.09	93.00	94.00	32,008
22 Apr 24	94.00000 +0.00	94.18	93.00	94.00	25,841
19 Apr 24	94.00000 +0.00	94.25	93.00	93.50	27,984
18 Apr 24	94.00000 +0.00	95.00	93.00	94.00	13,227
17 Apr 24	94.00000 -4.00	97.75	93.55	97.75	32,667
16 Apr 24	98.00000 +0.00	99.25	96.00	98.00	42,971
15 Apr 24	98.00000 +3.00	98.00	93.50	95.00	54,995
12 Apr 24	95.00000 +1.50	97.00	92.00	93.50	117,712
11 Apr 24	93.50000 +0.00	93.80	92.00	93.50	5,046
10 Apr 24	93.50000 -1.00	95.90	92.10	94.50	45,459
09 Apr 24	94.50000 +7.50	96.00	88.60	88.60	99,917
08 Apr 24	87.00000 +2.00	88.90	84.50	85.00	66,137
05 Apr 24	85.00000 +0.00	86.00	82.86	85.00	109,483
04 Apr 24	85.00000 +0.00	85.40	82.00	85.00	3,054,987
03 Apr 24	85.00000 +0.00	85.10	82.67	85.00	2,345,423
02 Apr 24	85.00000 -0.50	87.50	83.50	85.50	246,393
28 Mar 24	85.50000 +1.50	85.88	83.15	84.00	186,890
27 Mar 24	84.00000 -0.50	84.50	83.04	84.50	54,177
26 Mar 24	84.50000 -2.30	87.00	83.00	86.00	42,859
25 Mar 24	86.80000 -1.20	90.00	83.50	88.00	80,900
22 Mar 24	88.00000 +0.00	88.64	86.75	88.00	28,315
21 Mar 24	88.00000 +2.50	90.00	87.15	88.00	603,715
20 Mar 24	85.50000 +0.50	86.00	84.47	85.00	140,531
19 Mar 24	85.00000 +0.00	86.52	83.20	85.00	96,668
18 Mar 24	85.00000 -1.50	87.00	83.00	86.50	94,178
15 Mar 24	86.50000 -4.00	90.00	85.00	89.00	39,263
14 Mar 24	90.50000 +0.00	91.00	88.00	90.50	40,589
13 Mar 24	90.50000 -1.50	94.00	88.00	92.00	66,687
12 Mar 24	92.00000 -0.50	92.00	90.00	92.00	23,346
11 Mar 24	92.50000 +0.00	92.50	91.00	92.50	27,984
08 Mar 24	92.50000 -0.50	92.50	92.00	92.50	10,779
07 Mar 24	93.00000 +0.00	93.00	92.02	93.00	2,403
06 Mar 24	93.00000 +0.00	94.00	92.02	93.00	48,177
05 Mar 24	93.00000 +0.00	93.00	92.02	93.00	4,746
04 Mar 24	93.00000 +0.00	94.00	92.02	93.00	13,879
01 Mar 24	93.00000 +0.50	94.00	92.10	92.50	146,665
29 Feb 24	92.50000 +0.00	92.69	92.25	92.50	4,173
28 Feb 24	92.50000 -0.50	92.88	92.05	92.88	70,811
27 Feb 24	93.00000 -0.20	93.23	92.40	92.70	94,982
26 Feb 24	93.20000 -0.50	94.00	92.50	93.70	22,680
23 Feb 24	93.70000 +0.00	94.25	92.50	93.70	50,278
22 Feb 24	93.70000 -3.30	96.02	92.40	96.02	36,013
21 Feb 24	97.00000 -2.50	100.00	97.00	99.50	39,981
20 Feb 24	99.50000 -1.50	101.00	97.00	101.00	22,847
19 Feb 24	101.00000 -1.00	103.00	100.00	102.00	9,956
16 Feb 24	102.00000 -1.00	102.49	101.00	102.49	87,540
15 Feb 24	103.00000 +0.50	103.00	101.03	102.50	14,091
14 Feb 24	102.50000 -6.00	107.20	101.00	107.20	138,312
13 Feb 24	108.50000 +0.00	108.50	106.00	108.50	16,811
12 Feb 24	108.50000 +0.00	108.50	106.00	108.50	5,170
09 Feb 24	108.50000 +0.00	108.50	105.00	108.50	92,417
08 Feb 24	108.50000 +0.00	108.50	106.80	108.50	629,213
07 Feb 24	108.50000 +0.00	108.50	105.00	108.50	12,138
06 Feb 24	108.50000 +0.00	111.00	106.00	108.50	45,001
05 Feb 24	108.50000 +0.00	108.50	106.00	108.50	13,738
02 Feb 24	108.50000 +0.00	110.00	106.11	108.50	9,214
01 Feb 24	108.50000 +0.50	109.10	106.11	108.50	3,538
31 Jan 24	108.00000 +0.00	110.00	106.00	108.50	143,309
30 Jan 24	108.00000 +0.00	108.00	106.00	108.00	905
29 Jan 24	108.00000 +0.00	108.00	105.30	108.00	19,804
26 Jan 24	108.00000 -2.00	108.00	105.06	108.00	13,147
25 Jan 24	110.00000 +0.00	110.00	108.00	110.00	9,571
24 Jan 24	110.00000 +0.00	110.00	108.00	110.00	5,184
23 Jan 24	110.00000 +0.00	110.00	108.25	110.00	18,771
22 Jan 24	110.00000 +0.00	110.00	108.25	110.00	3,708
19 Jan 24	110.00000 +0.00	110.00	108.20	110.00	116,724
18 Jan 24	110.00000 +0.00	110.00	108.25	110.00	331,066
17 Jan 24	110.00000 +0.00	110.20	109.00	110.00	20,398
16 Jan 24	110.00000 +0.00	110.00	109.00	110.00	1,541
15 Jan 24	110.00000 +1.00	110.40	108.00	109.00	272,930
12 Jan 24	109.00000 +0.00	109.00	108.00	109.00	15,249
11 Jan 24	109.00000 +0.00	110.00	108.00	109.00	1,453,862
10 Jan 24	109.00000 +0.00	109.76	108.25	109.00	105,620
09 Jan 24	109.00000 -2.00	113.50	108.00	111.00	26,211
08 Jan 24	111.00000 +0.50	114.00	109.25	110.50	17,301
05 Jan 24	110.50000 +0.00	112.71	107.70	110.50	647,964
04 Jan 24	110.50000 +2.00	112.71	107.55	108.50	756,110
03 Jan 24	108.50000 +0.00	108.50	107.00	108.50	18,963
02 Jan 24	108.50000 +0.00	110.00	107.30	108.50	18,432
29 Dec 23	108.50000 +0.00	108.70	107.34	108.50	10,621
28 Dec 23	108.50000 +0.00	108.90	108.50	108.50	681
27 Dec 23	108.50000 -2.00	108.50	105.75	108.50	8,283
21 Dec 23	110.50000 +1.00	112.00	108.40	109.50	10,988
20 Dec 23	109.50000 +0.00	109.87	106.25	109.50	6,159
19 Dec 23	109.50000 +0.00	109.90	106.51	109.50	26,358
18 Dec 23	109.50000 +0.00	109.50	106.03	109.50	1,468
15 Dec 23	109.50000 -1.00	109.50	107.31	109.50	9,682
14 Dec 23	110.50000 +0.00	110.90	107.75	110.50	25,258
13 Dec 23	110.50000 +0.00	110.50	107.50	110.50	43,845
12 Dec 23	110.50000 +0.00	113.50	108.11	110.50	36,305
11 Dec 23	110.50000 +2.00	113.07	108.75	108.75	32,128
08 Dec 23	108.50000 +1.00	110.11	108.50	108.50	35,291
07 Dec 23	107.50000 -1.00	109.33	107.50	108.50	24,551
06 Dec 23	108.50000 +0.00	109.70	108.50	108.50	26,842
05 Dec 23	108.50000 +0.00	110.00	108.00	108.50	55,360
04 Dec 23	108.50000 +2.00	109.57	105.36	106.50	64,347
01 Dec 23	106.50000 +3.50	107.94	105.36	106.50	9,162
30 Nov 23	103.00000 +0.00	105.90	101.29	103.00	46,746
29 Nov 23	103.00000 -7.00	106.00	101.00	106.00	32,755
28 Nov 23	110.00000 +0.00	110.00	101.31	110.00	212,245
27 Nov 23	110.00000 +2.50	111.66	105.00	110.00	36,037
24 Nov 23	107.50000 +0.00	108.49	105.00	107.50	54,829
23 Nov 23	107.50000 -5.00	110.50	106.26	110.50	30,949
22 Nov 23	112.50000 +0.00	113.00	110.00	112.50	55,035
21 Nov 23	112.50000 +0.00	113.47	110.30	112.50	191,920
20 Nov 23	112.50000 +2.50	117.49	111.00	111.00	52,824
17 Nov 23	110.00000 +0.50	111.79	108.00	109.50	33,112
16 Nov 23	109.50000 +0.00	111.00	107.30	109.50	801,976
15 Nov 23	109.50000 +0.00	110.80	107.30	109.50	316,063
14 Nov 23	109.50000 +0.00	110.00	108.75	109.50	417,589
13 Nov 23	109.50000 +0.00	110.96	107.00	109.50	735,721
10 Nov 23	109.50000 +0.00	111.40	108.55	109.50	402,080
09 Nov 23	109.50000 +0.00	110.00	107.30	109.50	130,581
08 Nov 23	109.50000 +1.00	109.50	106.22	108.50	24,727
07 Nov 23	108.50000 +0.00	111.50	105.00	108.50	76,864
06 Nov 23	108.50000 +1.00	108.50	105.15	107.50	21,226
03 Nov 23	107.50000 +1.50	107.50	102.55	106.00	24,200
02 Nov 23	106.00000 +0.00	106.00	102.55	106.00	6,256
01 Nov 23	106.00000 +0.00	106.00	102.55	106.00	22,376
31 Oct 23	106.00000 -2.50	107.55	105.00	107.55	7,231
30 Oct 23	108.50000 +0.00	108.75	105.00	108.50	21,025
27 Oct 23	108.50000 -0.50	108.89	106.00	108.89	5,186
26 Oct 23	109.00000 -1.00	109.00	106.00	109.00	11,451
25 Oct 23	110.00000 -2.00	110.60	106.22	110.60	28,262
24 Oct 23	112.00000 +6.00	112.00	109.80	109.80	75,540
23 Oct 23	106.00000 +0.00	106.00	105.13	106.00	8,528
20 Oct 23	106.00000 +0.00	106.16	105.11	106.00	16,816
19 Oct 23	106.00000 +0.00	106.40	105.24	106.00	10,431
18 Oct 23	106.00000 -5.50	110.69	105.00	110.69	40,465
17 Oct 23	111.50000 +0.00	111.50	110.00	111.50	4,765
16 Oct 23	111.50000 +0.00	111.50	110.18	111.50	2,962
13 Oct 23	111.50000 +0.00	112.25	110.00	111.50	13,872
12 Oct 23	111.50000 +1.50	111.50	110.00	111.50	27,538
11 Oct 23	110.00000 -1.50	111.69	110.00	111.50	7,255
10 Oct 23	111.50000 +0.00	111.72	110.10	111.50	34,410
09 Oct 23	111.50000 +0.00	111.72	110.28	111.50	191,203
06 Oct 23	111.50000 +0.00	112.50	110.16	111.50	32,280
05 Oct 23	111.50000 +0.00	112.00	110.15	111.50	20,770
04 Oct 23	111.50000 -2.00	112.70	111.50	112.70	14,180
03 Oct 23	113.50000 +0.00	114.00	112.15	113.50	13,742
02 Oct 23	113.50000 +0.00	113.50	112.14	113.50	7,106
29 Sep 23	113.50000 +0.50	113.50	111.31	113.00	12,184
28 Sep 23	113.00000 +0.00	113.10	111.24	113.00	19,924
27 Sep 23	113.00000 +0.00	113.12	108.00	113.00	6,469
26 Sep 23	113.00000 +0.00	115.00	111.10	113.00	43,379
25 Sep 23	113.00000 +0.00	113.23	111.00	113.00	236,990
22 Sep 23	113.00000 +0.00	113.22	111.00	113.00	135,418
21 Sep 23	113.00000 +0.00	113.50	111.00	113.00	34,240
20 Sep 23	113.00000 +0.00	113.75	111.62	113.00	12,289
19 Sep 23	113.00000 +0.00	114.00	111.50	113.00	7,212
18 Sep 23	113.00000 -7.00	117.00	112.00	117.00	56,930
15 Sep 23	120.00000 +8.00	124.00	112.00	119.50	152,709
14 Sep 23	112.00000 +0.00	119.64	110.00	112.00	59,573
13 Sep 23	112.00000 +1.00	113.28	109.25	111.00	11,506
12 Sep 23	111.00000 +2.00	113.28	108.50	109.00	16,129
11 Sep 23	109.00000 +0.00	110.00	108.50	109.00	11,495
08 Sep 23	109.00000 +0.00	109.76	108.00	109.00	3,795
07 Sep 23	109.00000 +0.00	110.00	108.00	109.00	77,327
06 Sep 23	109.00000 +0.00	110.00	108.18	109.00	15,485
05 Sep 23	109.00000 +1.00	109.45	108.00	109.00	30,267
04 Sep 23	108.00000 +0.00	110.00	108.00	109.00	29,546
01 Sep 23	108.00000 +0.00	109.50	108.00	109.00	51,513
31 Aug 23	108.00000 -1.00	108.13	108.00	108.13	151,581
30 Aug 23	109.00000 +0.00	109.00	108.00	109.00	1,358
29 Aug 23	109.00000 +0.00	109.75	108.00	109.00	6,277
25 Aug 23	109.00000 +0.00	109.00	108.00	109.00	1,875
24 Aug 23	109.00000 +0.00	109.00	108.00	109.00	60,014
23 Aug 23	109.00000 +0.50	109.72	108.00	109.72	30,912
22 Aug 23	108.50000 -1.50	109.75	108.25	109.75	4,741
21 Aug 23	110.00000 +0.00	110.00	108.00	110.00	24,460
18 Aug 23	110.00000 +2.00	110.00	108.00	110.00	50,472
17 Aug 23	108.00000 -2.00	111.00	108.00	110.00	11,153
16 Aug 23	110.00000 +0.00	110.00	108.00	110.00	23,690
15 Aug 23	110.00000 +0.00	110.00	108.00	110.00	14,767
14 Aug 23	110.00000 +0.00	110.00	108.00	110.00	19,449
11 Aug 23	110.00000 +0.00	110.00	108.00	110.00	42,276
10 Aug 23	110.00000 +0.00	110.00	108.00	110.00	4,465
09 Aug 23	110.00000 +0.00	112.00	108.00	110.00	27,849
08 Aug 23	110.00000 +0.00	110.75	108.01	110.00	6,468
07 Aug 23	110.00000 +0.00	110.72	108.00	110.00	33,362
04 Aug 23	110.00000 +0.00	111.00	108.00	110.00	32,093
03 Aug 23	110.00000 +0.00	110.00	108.00	110.00	25,906
02 Aug 23	110.00000 -0.50	110.11	108.00	110.11	72,890
01 Aug 23	110.50000 +0.00	110.70	108.00	110.50	90,476
31 Jul 23	110.50000 +0.00	110.80	108.00	110.50	27,818
28 Jul 23	110.50000 +0.00	111.20	108.00	110.50	11,907
27 Jul 23	110.50000 +0.00	111.75	108.00	110.50	13,111
26 Jul 23	110.50000 -0.50	111.75	108.00	111.00	6,038
25 Jul 23	111.00000 +0.00	111.80	108.00	111.00	5,099
24 Jul 23	111.00000 -0.50	112.00	108.00	111.50	61,849
21 Jul 23	111.50000 +0.00	111.50	108.00	111.50	25,467
20 Jul 23	111.50000 -1.00	113.95	108.00	111.50	16,652
19 Jul 23	112.50000 +4.00	114.00	109.00	109.00	79,044
18 Jul 23	108.50000 +1.00	109.90	106.60	107.50	72,934
17 Jul 23	107.50000 +0.00	110.00	105.60	107.00	1,413,774
14 Jul 23	107.50000 +1.50	109.00	102.00	106.00	214,600
13 Jul 23	106.00000 +3.70	107.40	100.00	102.30	32,794
12 Jul 23	102.30000 +0.00	104.00	99.80	102.00	38,815
11 Jul 23	102.30000 -1.20	103.44	99.80	103.44	14,606
10 Jul 23	103.50000 +5.50	106.90	101.24	101.24	127,510
07 Jul 23	98.00000 +0.00	98.60	96.65	98.00	31,931
06 Jul 23	98.00000 +0.00	98.72	98.00	98.00	27,690
05 Jul 23	98.00000 -4.50	102.00	96.10	102.00	167,628
04 Jul 23	102.50000 +0.00	102.98	100.00	102.50	2,521
03 Jul 23	102.50000 +0.00	103.00	100.00	102.50	15,899
30 Jun 23	102.50000 +0.00	103.90	100.00	102.50	15,028
29 Jun 23	102.50000 -1.00	105.00	100.00	103.50	19,782
28 Jun 23	103.50000 -2.50	104.00	102.00	104.00	20,945
27 Jun 23	106.00000 -1.00	110.00	104.00	107.00	31,609
26 Jun 23	107.00000 -1.50	109.40	104.00	108.50	47,734
23 Jun 23	108.50000 +0.00	111.30	105.07	108.50	2,417
22 Jun 23	108.50000 -4.00	114.00	108.00	112.50	44,923
21 Jun 23	112.50000 +2.00	114.00	111.60	111.60	33,592
20 Jun 23	110.50000 +5.00	110.50	104.53	105.50	42,270
19 Jun 23	105.50000 +0.00	107.89	104.30	105.50	10,164
16 Jun 23	105.50000 +2.00	107.89	102.27	104.00	32,371
15 Jun 23	103.50000 +1.00	104.00	102.27	102.50	37,728
14 Jun 23	102.50000 +1.00	104.00	98.00	101.50	70,075
13 Jun 23	101.50000 -1.50	102.70	98.00	102.70	19,262
12 Jun 23	103.00000 +0.50	104.00	98.00	103.00	52,312
09 Jun 23	102.50000 -1.50	104.00	97.50	104.00	84,105
08 Jun 23	104.00000 +0.00	104.90	101.00	104.00	21,218
07 Jun 23	104.00000 +0.00	105.04	102.20	104.00	14,949
06 Jun 23	104.00000 -0.50	105.62	102.55	104.50	17,027
05 Jun 23	104.50000 -5.00	110.50	102.00	109.50	81,872
02 Jun 23	109.50000 -3.00	110.50	108.00	110.50	22,133
01 Jun 23	112.50000 +0.00	112.50	110.00	112.50	21,406
31 May 23	112.50000 -1.00	112.78	110.00	112.78	43,612
30 May 23	113.50000 +0.00	113.50	112.00	113.50	32,983
26 May 23	113.50000 +0.00	113.50	112.00	113.50	37,925
25 May 23	113.50000 +0.00	113.50	112.00	113.50	10,099
24 May 23	113.50000 +1.00	113.50	110.30	112.50	13,237
23 May 23	112.50000 +0.00	113.50	110.30	112.50	11,890
22 May 23	112.50000 +0.00	113.00	110.50	112.50	5,847
19 May 23	112.50000 +0.00	113.00	110.80	112.50	6,681
18 May 23	112.50000 +0.00	113.20	110.80	112.50	40,454
17 May 23	112.50000 -1.00	113.44	110.00	113.44	99,711
16 May 23	113.50000 -8.50	120.40	112.55	120.40	263,649
15 May 23	122.00000 +1.00	124.00	120.00	121.00	46,239
12 May 23	121.00000 +0.50	123.94	118.90	120.50	12,144
11 May 23	120.50000 +3.00	123.50	115.36	117.50	29,619
10 May 23	117.50000 -1.00	120.00	115.00	118.50	26,399
09 May 23	118.50000 -4.00	122.00	115.55	122.00	35,974
05 May 23	122.50000 +5.00	125.00	120.00	120.00	109,820
04 May 23	117.50000 +1.50	119.00	115.10	116.00	63,032
03 May 23	116.00000 -2.00	118.00	114.00	118.00	49,055
02 May 23	118.00000 -3.00	123.00	115.55	121.00	157,234
28 Apr 23	121.00000 +0.00	121.00	118.00	121.00	33,823
27 Apr 23	121.00000 +3.50	124.00	118.11	118.11	8,350
26 Apr 23	117.50000 +2.50	118.00	113.00	114.00	169,767
25 Apr 23	115.00000 -2.50	117.19	112.30	117.19	30,566
24 Apr 23	117.50000 +0.00	118.99	115.00	117.50	96,857
21 Apr 23	117.50000 +4.00	119.00	113.00	113.50	53,662
20 Apr 23	113.50000 +7.00	116.00	106.00	107.50	54,139
19 Apr 23	106.50000 +1.00	109.00	104.50	105.50	31,128
18 Apr 23	105.50000 +2.00	110.00	102.10	103.50	59,347
17 Apr 23	103.50000 +4.00	106.00	99.00	99.50	165,372
14 Apr 23	99.50000 +6.00	100.00	92.88	94.00	1,053,445
13 Apr 23	93.50000 +0.00	94.64	92.30	93.50	9,293
12 Apr 23	93.50000 -2.00	96.00	92.00	95.50	60,658
11 Apr 23	95.50000 +3.00	98.90	94.95	94.95	45,676
06 Apr 23	92.50000 +1.00	94.95	90.00	91.50	65,343
05 Apr 23	91.50000 -1.00	93.00	90.00	91.50	71,007
04 Apr 23	92.50000 -1.00	95.00	90.11	94.50	148,133
03 Apr 23	93.50000 -3.00	97.15	92.30	96.50	98,221
31 Mar 23	96.50000 +0.00	97.40	95.48	96.50	41,215
30 Mar 23	96.50000 -1.00	97.90	95.00	97.50	75,378
29 Mar 23	97.50000 -1.00	101.25	97.20	98.50	94,839
28 Mar 23	98.50000 -4.00	101.10	96.00	101.10	136,499
27 Mar 23	102.50000 -4.00	106.89	100.40	106.50	47,970
24 Mar 23	106.50000 -2.00	110.00	105.00	108.50	31,821
23 Mar 23	108.50000 +10.50	114.00	106.00	106.00	168,676
22 Mar 23	98.00000 -3.10	101.76	96.20	101.10	81,345
21 Mar 23	101.10000 -1.40	102.00	99.20	102.00	22,471
20 Mar 23	102.50000 -1.50	106.00	100.00	104.00	27,766
17 Mar 23	104.00000 -3.00	107.60	102.16	107.00	41,737
16 Mar 23	107.00000 -0.50	110.00	105.00	107.50	37,654
15 Mar 23	107.50000 -4.00	112.00	103.10	111.50	96,137
14 Mar 23	111.50000 -2.00	114.20	110.00	114.20	54,198
13 Mar 23	113.50000 -4.50	121.48	113.50	119.00	261,051
10 Mar 23	118.00000 -4.00	120.00	117.30	120.00	96,799
09 Mar 23	122.00000 -2.50	127.90	120.00	124.50	105,179
08 Mar 23	124.50000 -3.50	128.00	121.60	128.00	16,432
07 Mar 23	128.00000 -2.00	132.22	127.00	130.00	30,222
06 Mar 23	130.00000 +9.00	130.00	120.26	121.00	44,715
03 Mar 23	121.00000 +0.00	121.10	120.22	121.00	7,276
02 Mar 23	121.00000 -0.50	122.00	120.15	121.50	50,189
01 Mar 23	121.50000 +0.00	122.10	120.00	121.50	18,172
28 Feb 23	121.50000 -2.50	123.00	120.11	123.00	29,047
27 Feb 23	124.00000 -3.50	129.00	123.50	127.50	28,982
24 Feb 23	127.50000 +5.50	127.50	122.60	122.60	94,035
23 Feb 23	122.00000 +1.00	123.70	120.11	121.00	84,759
22 Feb 23	121.00000 +1.00	122.90	116.50	119.00	112,470
21 Feb 23	120.00000 +6.75	124.00	116.00	116.00	87,360
20 Feb 23	113.25000 +5.75	115.00	110.00	110.00	94,862
17 Feb 23	107.50000 +5.00	110.00	101.00	102.50	55,280
16 Feb 23	102.50000 +0.00	105.00	99.50	102.50	58,822
15 Feb 23	102.50000 +3.00	105.00	99.55	99.55	18,511
14 Feb 23	99.50000 +0.00	101.19	97.00	99.50	81,014
13 Feb 23	99.50000 +1.50	101.25	97.11	98.00	25,442
10 Feb 23	98.00000 +2.00	102.90	95.39	95.39	355,446
09 Feb 23	96.00000 +7.00	98.00	88.00	89.00	189,607
08 Feb 23	89.00000 +0.00	90.00	88.50	89.00	90,946
07 Feb 23	89.00000 -0.50	90.00	88.75	89.50	409,549
06 Feb 23	89.50000 +0.00	90.00	88.45	89.50	16,385
03 Feb 23	89.50000 +0.00	90.00	88.45	89.50	22,119
02 Feb 23	89.50000 -1.50	91.00	88.45	89.50	74,670
01 Feb 23	91.00000 +1.50	91.00	88.00	89.50	41,528
31 Jan 23	89.50000 -1.50	91.00	88.00	91.00	92,375
30 Jan 23	91.00000 +0.00	91.00	90.00	91.00	29,636
27 Jan 23	91.00000 +0.00	91.75	90.30	91.00	43,367
26 Jan 23	91.00000 +0.00	91.00	90.00	91.00	73,224
25 Jan 23	91.00000 -1.00	91.02	90.60	91.02	148,138
24 Jan 23	92.00000 +0.00	93.00	90.68	92.00	44,061
23 Jan 23	92.00000 +0.00	92.00	90.68	92.00	47,255
20 Jan 23	92.00000 +0.00	92.85	91.55	92.00	16,298
19 Jan 23	92.00000 -0.50	93.76	90.00	92.50	25,747
18 Jan 23	92.50000 +0.00	94.70	92.33	92.50	37,652
17 Jan 23	92.50000 +0.00	94.70	90.00	92.50	135,191
16 Jan 23	92.50000 +0.00	94.80	91.00	92.50	20,703
13 Jan 23	92.50000 +0.00	93.60	90.00	92.50	44,969
12 Jan 23	92.50000 +0.00	93.60	91.00	92.50	3,237
11 Jan 23	92.50000 +0.00	94.80	90.86	92.50	156,373
10 Jan 23	92.50000 -5.50	98.00	90.11	98.00	387,852
09 Jan 23	98.00000 -3.00	104.00	98.00	101.50	41,295
06 Jan 23	101.00000 +0.00	102.00	98.00	101.50	6,966
05 Jan 23	101.00000 +0.00	104.00	99.00	101.50	385,802
04 Jan 23	101.00000 +0.00	101.75	98.00	101.50	45,562
03 Jan 23	101.00000 +0.00	101.80	99.00	101.50	33,391
29 Dec 22	101.00000 +0.00	102.95	99.90	101.50	6,232
28 Dec 22	101.00000 +1.00	104.00	98.90	100.50	37,833
23 Dec 22	100.00000 +0.00	103.90	100.00	100.00	25,493
22 Dec 22	100.00000 +2.00	104.00	97.55	98.00	25,358
21 Dec 22	98.00000 -5.50	102.96	94.00	102.96	86,454
20 Dec 22	103.50000 -2.50	106.00	101.00	106.00	20,149
19 Dec 22	106.00000 -5.50	108.10	101.50	108.10	173,784
16 Dec 22	111.50000 -1.00	113.15	110.00	112.50	16,957
15 Dec 22	112.50000 -1.50	113.40	110.00	113.40	52,567
14 Dec 22	114.00000 +1.00	115.00	111.56	114.00	13,828
13 Dec 22	113.00000 -3.50	116.00	112.40	116.00	114,312
12 Dec 22	116.50000 +0.00	120.00	113.70	116.00	42,650
09 Dec 22	116.50000 +8.00	120.00	109.60	109.60	61,674
08 Dec 22	108.50000 +4.50	110.00	104.00	104.00	272,621
07 Dec 22	104.00000 +0.00	107.00	103.22	104.00	54,507
06 Dec 22	104.00000 -10.00	115.00	104.00	115.00	108,604
05 Dec 22	114.00000 +9.00	117.00	102.50	102.50	79,629
02 Dec 22	105.00000 +6.00	105.00	97.00	99.00	43,352
01 Dec 22	99.00000 +0.00	102.00	97.00	99.00	17,608
30 Nov 22	99.00000 +0.00	101.80	96.00	99.00	56,663
29 Nov 22	99.00000 +5.50	102.00	92.96	93.50	445,597
28 Nov 22	93.50000 +6.00	95.00	87.63	87.63	135,683
25 Nov 22	87.50000 +5.00	89.00	81.00	82.50	430,796
24 Nov 22	82.50000 +0.00	84.00	80.75	82.50	57,681
23 Nov 22	82.50000 -3.50	86.00	82.50	85.00	219,631
22 Nov 22	86.00000 -3.00	88.29	85.50	87.50	39,320
21 Nov 22	89.00000 +0.00	89.00	88.00	88.50	33,006
18 Nov 22	89.00000 -1.00	91.00	88.00	89.50	188,839
17 Nov 22	90.00000 -3.00	92.10	88.00	92.10	341,887
16 Nov 22	93.00000 -1.50	94.00	92.00	94.00	18,136
15 Nov 22	94.50000 -1.50	95.98	94.00	95.98	88,943
14 Nov 22	96.00000 -0.50	96.00	95.25	96.00	11,185
11 Nov 22	96.50000 -0.50	96.80	96.00	96.80	38,596
10 Nov 22	97.00000 -1.00	97.00	95.25	97.00	51,545
09 Nov 22	98.00000 +0.00	98.00	96.00	98.00	53,522
08 Nov 22	98.00000 +0.00	98.50	96.00	98.00	29,804
07 Nov 22	98.00000 +0.00	98.56	96.00	98.56	25,730
04 Nov 22	98.00000 -2.50	98.60	96.00	98.60	80,023
03 Nov 22	100.50000 +0.00	100.50	96.00	100.50	5,425
02 Nov 22	100.50000 +0.00	100.50	96.00	100.50	9,008
01 Nov 22	100.50000 +0.00	105.00	96.25	100.50	6,262
31 Oct 22	100.50000 +0.50	100.50	96.25	100.00	56,827
28 Oct 22	100.00000 +0.00	100.00	97.00	100.00	65,410
27 Oct 22	100.00000 +0.00	100.00	97.00	100.00	2,172
26 Oct 22	100.00000 +0.00	101.40	96.00	100.00	44,160
25 Oct 22	100.00000 +0.00	101.38	100.00	100.00	72,713
24 Oct 22	100.00000 -1.50	104.89	99.00	101.50	34,279
21 Oct 22	101.50000 +0.00	101.50	99.00	101.50	10,890
20 Oct 22	101.50000 +0.00	101.50	99.00	101.50	39,074
19 Oct 22	101.50000 -5.50	106.00	99.00	106.00	51,555
18 Oct 22	107.00000 +0.00	108.00	106.00	107.00	1,699
17 Oct 22	107.00000 +0.00	109.40	106.55	107.00	28,894
14 Oct 22	107.00000 +0.00	109.68	106.55	107.00	4,532
13 Oct 22	107.00000 -9.50	115.00	106.55	115.00	39,192
12 Oct 22	116.50000 -1.50	117.56	113.50	117.56	48,253
11 Oct 22	118.00000 -1.00	121.00	116.00	119.00	18,997
10 Oct 22	119.00000 +0.00	119.00	116.60	119.00	84,297
07 Oct 22	119.00000 +0.00	119.00	118.00	119.00	11,188
06 Oct 22	119.00000 +0.00	121.00	118.00	120.50	28,580
05 Oct 22	119.00000 +0.00	121.50	118.00	119.00	73,427
04 Oct 22	119.00000 +0.00	120.00	119.00	120.00	18,274
03 Oct 22	119.00000 +0.00	120.00	118.40	120.00	3,115
30 Sep 22	119.00000 +0.00	122.00	118.00	120.50	73,292
29 Sep 22	119.00000 -2.00	122.00	117.91	121.00	26,592
28 Sep 22	121.00000 +3.50	123.00	112.80	117.50	216,666
27 Sep 22	117.50000 +5.00	119.00	111.00	112.50	49,647
26 Sep 22	112.50000 +5.00	115.00	106.00	107.50	28,737
23 Sep 22	107.50000 +1.50	110.00	105.15	106.00	17,935
22 Sep 22	106.00000 -1.50	110.00	102.00	106.00	11,619
21 Sep 22	107.50000 +0.00	109.00	106.20	107.50	47,606
20 Sep 22	107.50000 +0.00	110.00	105.10	107.50	16,255
16 Sep 22	107.50000 +0.00	109.00	105.00	107.50	8,467
15 Sep 22	107.50000 +0.00	109.20	105.10	107.50	5,913
14 Sep 22	107.50000 +0.00	109.00	105.00	107.50	19,854
13 Sep 22	107.50000 +2.00	114.00	105.00	105.50	22,946
12 Sep 22	105.50000 +8.00	109.00	98.21	99.00	1,297,166
09 Sep 22	97.50000 +3.50	100.00	95.00	95.00	39,315
08 Sep 22	94.00000 +0.00	95.50	94.00	94.00	13,054
07 Sep 22	94.00000 -3.00	96.20	93.15	96.20	57,430
06 Sep 22	97.00000 +1.00	98.50	94.26	96.00	47,161
05 Sep 22	96.00000 +2.50	100.00	93.00	93.50	38,812
02 Sep 22	93.50000 +1.50	94.90	90.88	92.00	711,086
01 Sep 22	92.00000 +2.50	94.00	90.00	90.00	21,343
31 Aug 22	89.50000 -4.00	93.29	81.25	82.50	1,029,215
30 Aug 22	93.50000 +0.00	93.68	91.48	93.68	77,706
26 Aug 22	93.50000 +0.00	93.68	91.00	93.50	60,762
25 Aug 22	93.50000 +0.00	93.68	92.40	93.50	20,459
24 Aug 22	93.50000 +0.00	94.50	91.75	93.50	19,790
23 Aug 22	93.50000 -2.00	95.00	90.00	93.50	67,669
22 Aug 22	95.50000 -2.00	96.25	94.10	96.00	32,398
19 Aug 22	97.50000 -0.50	98.00	96.00	98.00	54,191
18 Aug 22	98.00000 -1.00	98.55	97.00	98.55	21,756
17 Aug 22	99.00000 +0.00	99.50	98.50	99.00	64,536
16 Aug 22	99.00000 -1.00	100.90	98.50	100.00	22,872
15 Aug 22	100.00000 +0.00	101.00	98.97	100.00	89,340
12 Aug 22	100.00000 +0.00	100.00	98.00	100.00	45,161
11 Aug 22	100.00000 +0.00	102.00	98.00	100.00	72,906
10 Aug 22	100.00000 +0.00	101.50	98.98	101.50	135,390
09 Aug 22	100.00000 -3.00	103.90	99.26	101.50	99,820
08 Aug 22	103.00000 -24.50	104.50	98.50	100.00	433,528
05 Aug 22	127.50000 +5.00	130.00	124.00	124.00	31,345
04 Aug 22	122.50000 +1.00	134.00	120.00	121.50	318,339
03 Aug 22	121.50000 +0.00	123.00	121.25	121.50	16,215
02 Aug 22	121.50000 +0.00	122.75	120.78	121.50	9,842
01 Aug 22	121.50000 +0.00	122.75	121.48	122.50	33,278
29 Jul 22	121.50000 +0.00	122.75	120.25	121.50	47,879
28 Jul 22	121.50000 +0.00	123.00	120.00	121.50	162,156
27 Jul 22	121.50000 +0.00	122.00	120.00	121.50	10,724
26 Jul 22	121.50000 +0.00	122.00	120.00	121.50	29,232
25 Jul 22	121.50000 -4.50	129.00	120.30	126.00	90,754
22 Jul 22	126.00000 +14.50	132.00	110.52	111.50	106,467
21 Jul 22	111.50000 +5.00	115.00	102.00	106.00	58,206
20 Jul 22	106.50000 +0.50	106.75	102.00	106.75	52,336
19 Jul 22	106.00000 +0.00	106.90	103.50	106.00	67,628
18 Jul 22	106.00000 +0.00	106.90	103.50	106.00	91,821
15 Jul 22	106.00000 +0.00	109.00	104.00	107.00	27,770
14 Jul 22	106.00000 -3.00	109.00	102.97	109.00	12,938
13 Jul 22	109.00000 -3.00	111.28	106.00	111.28	32,588
12 Jul 22	112.00000 +0.00	112.00	108.60	112.00	5,858
11 Jul 22	112.00000 +0.00	112.60	108.60	112.00	42,717
08 Jul 22	112.00000 +0.00	112.00	108.00	112.00	36,636
07 Jul 22	112.00000 +0.00	114.00	110.00	112.00	10,865
06 Jul 22	112.00000 +2.50	113.00	109.97	112.00	12,109
05 Jul 22	109.50000 +0.00	112.00	105.97	109.50	37,589
04 Jul 22	109.50000 -3.50	113.40	106.11	113.00	10,847
01 Jul 22	113.00000 +0.00	113.60	110.00	113.00	18,009
30 Jun 22	113.00000 +0.00	114.00	110.30	113.00	22,224
29 Jun 22	113.00000 -4.50	116.14	110.30	116.14	20,745
28 Jun 22	117.50000 +0.00	120.00	115.00	117.50	18,615
27 Jun 22	117.50000 +0.00	120.00	115.00	117.50	215,080
24 Jun 22	117.50000 +0.00	120.00	116.36	117.50	12,689
23 Jun 22	117.50000 +0.00	120.00	116.10	117.50	10,019
22 Jun 22	117.50000 -2.50	121.40	115.00	120.00	44,563
21 Jun 22	120.00000 +0.00	120.00	120.00	120.00	9,052
20 Jun 22	120.00000 +0.00	122.50	116.10	120.00	17,411
17 Jun 22	120.00000 +0.00	120.80	116.55	120.00	27,853
16 Jun 22	120.00000 +0.00	121.00	116.10	120.00	11,401
15 Jun 22	120.00000 +0.00	124.00	116.55	120.00	61,813
14 Jun 22	120.00000 +0.00	120.00	116.00	120.00	8,317
13 Jun 22	120.00000 +0.00	120.00	115.00	120.00	49,154
10 Jun 22	120.00000 +0.00	125.00	115.00	120.00	19,117
09 Jun 22	120.00000 +0.00	120.00	116.60	120.00	91,840
08 Jun 22	120.00000 +0.00	120.00	116.50	120.00	8,974
07 Jun 22	120.00000 +0.00	123.50	115.00	120.00	38,318
06 Jun 22	120.00000 +0.00	120.00	115.00	120.00	12,712
01 Jun 22	120.00000 +0.00	120.00	115.00	120.00	20,292
31 May 22	120.00000 +2.00	125.00	115.50	117.50	4,806
30 May 22	118.00000 +0.50	118.50	115.00	117.50	25,021
27 May 22	117.50000 -1.50	119.00	115.00	117.50	67,687
26 May 22	119.00000 +0.00	119.00	117.00	119.00	12,324
25 May 22	119.00000 -3.50	121.95	118.00	121.95	27,040
24 May 22	122.50000 +0.00	124.45	120.00	122.50	19,794
23 May 22	122.50000 +0.00	123.50	120.00	122.50	5,065,022
20 May 22	122.50000 +0.00	124.70	121.40	122.50	173,751
19 May 22	122.50000 +0.00	122.50	121.22	122.50	5,696
18 May 22	122.50000 +0.00	124.00	122.00	123.50	34,180
17 May 22	122.50000 +0.00	125.00	120.64	122.50	31,643
16 May 22	122.50000 +0.00	123.95	120.50	122.50	91,314
13 May 22	122.50000 +0.00	124.00	120.00	122.50	195,180
12 May 22	122.50000 -2.50	126.00	115.00	125.00	170,446
11 May 22	125.00000 +0.00	130.00	121.01	125.00	11,513
10 May 22	125.00000 -5.50	130.05	121.00	130.05	31,831
09 May 22	130.50000 -9.00	140.00	126.00	137.00	22,238
06 May 22	139.50000 -5.50	146.90	135.00	145.00	67,832
05 May 22	145.00000 +0.00	149.00	141.00	145.00	9,964
04 May 22	145.00000 +0.00	146.95	141.00	145.00	35,250
03 May 22	145.00000 +0.00	147.00	141.20	145.00	43,552
29 Apr 22	145.00000 -5.00	150.70	141.11	150.00	21,921
28 Apr 22	150.00000 +0.00	151.73	145.00	150.00	41,235
27 Apr 22	150.00000 -0.50	155.00	145.00	150.50	24,089
26 Apr 22	150.50000 -4.50	154.80	145.46	154.80	53,766
25 Apr 22	155.00000 -2.00	157.44	150.00	155.00	49,354
22 Apr 22	157.00000 -0.50	160.00	152.60	157.50	29,683
21 Apr 22	157.50000 +2.50	157.50	150.00	155.00	13,217
20 Apr 22	155.00000 +0.00	156.78	150.00	155.00	66,691
19 Apr 22	155.00000 -2.50	158.70	150.00	157.50	38,714
14 Apr 22	157.50000 +0.00	165.00	150.00	157.50	30,515
13 Apr 22	157.50000 +0.00	165.00	152.00	157.50	42,192
12 Apr 22	157.50000 +0.00	159.90	150.00	157.50	15,201
11 Apr 22	157.50000 +2.50	165.00	150.00	155.00	65,762
08 Apr 22	155.00000 +0.00	159.00	146.50	155.00	74,426
07 Apr 22	155.00000 +0.00	156.00	150.00	156.00	156,033
06 Apr 22	155.00000 -7.50	158.10	151.10	158.10	36,685
05 Apr 22	162.50000 +0.00	164.70	155.00	162.50	253,857
04 Apr 22	162.50000 -2.50	170.00	155.51	162.50	28,825
01 Apr 22	165.00000 +3.00	166.00	160.00	162.50	32,559
31 Mar 22	162.00000 -3.00	166.12	160.00	162.50	112,485
30 Mar 22	165.00000 +2.50	170.00	162.00	162.50	36,314
29 Mar 22	162.50000 +0.00	170.00	155.00	162.50	100,606
28 Mar 22	162.50000 -2.50	170.00	159.95	162.50	14,514
25 Mar 22	165.00000 +0.00	167.38	160.00	162.50	23,677
24 Mar 22	165.00000 +10.00	170.00	155.00	155.00	49,299
23 Mar 22	155.00000 -12.50	168.00	155.00	167.50	64,973
22 Mar 22	167.50000 +12.50	170.00	160.00	160.00	50,317
21 Mar 22	155.00000 +12.50	160.00	142.00	145.00	78,474
18 Mar 22	142.50000 +7.50	144.95	135.00	135.00	88,012
17 Mar 22	135.00000 +5.00	140.00	132.50	132.50	104,296
16 Mar 22	130.00000 +2.50	135.00	125.00	130.00	69,240
15 Mar 22	127.50000 -23.50	130.00	116.00	120.00	2,215,946
14 Mar 22	151.00000 -2.00	155.00	146.00	153.00	149,529
11 Mar 22	153.00000 -4.50	157.50	150.00	157.50	45,427
10 Mar 22	157.50000 -3.00	165.00	155.00	160.50	42,536
09 Mar 22	160.50000 +0.00	165.00	156.00	160.50	11,060
08 Mar 22	160.50000 -7.00	165.00	155.51	165.00	25,199
07 Mar 22	167.50000 -0.50	167.50	160.00	167.50	19,614
04 Mar 22	168.00000 -2.50	176.00	161.00	170.50	58,740
03 Mar 22	170.50000 +5.50	173.00	160.00	165.00	38,153
02 Mar 22	165.00000 +2.50	168.00	160.26	162.50	29,478
01 Mar 22	162.50000 -2.50	168.75	160.00	165.00	341,280
28 Feb 22	165.00000 -7.50	178.00	165.00	172.50	65,240
25 Feb 22	172.50000 +7.50	179.00	165.00	165.00	68,876
24 Feb 22	165.00000 -5.50	170.00	160.00	165.00	102,773
23 Feb 22	170.50000 +8.00	172.97	166.00	167.00	36,415
22 Feb 22	162.50000 -10.00	170.00	161.10	170.00	57,146
21 Feb 22	172.50000 +0.00	172.50	170.00	170.00	9,100
18 Feb 22	172.50000 +0.50	174.00	170.00	170.00	32,206
17 Feb 22	172.00000 -0.50	174.00	168.00	172.50	37,812
16 Feb 22	172.50000 -3.50	177.80	170.00	176.00	45,029
15 Feb 22	176.00000 +3.50	178.00	171.11	172.50	45,222
14 Feb 22	172.50000 -12.50	181.50	170.00	181.50	40,689
11 Feb 22	185.00000 -7.50	195.00	181.00	195.00	47,102
10 Feb 22	192.50000 +9.50	200.00	181.11	184.00	131,108
09 Feb 22	183.00000 -14.50	199.00	180.25	197.50	37,148
08 Feb 22	197.50000 -17.50	214.99	195.00	214.99	53,769
07 Feb 22	215.00000 -2.50	220.00	212.60	217.50	13,829
04 Feb 22	217.50000 -5.00	222.50	215.00	222.50	36,036
03 Feb 22	222.50000 -2.50	228.80	220.50	225.00	33,990
02 Feb 22	225.00000 -5.00	232.00	220.00	230.00	27,638
01 Feb 22	230.00000 +5.00	240.00	222.50	222.50	177,072
31 Jan 22	225.00000 +5.00	225.00	215.00	222.50	38,716
28 Jan 22	220.00000 +22.50	225.00	197.33	197.50	233,810
27 Jan 22	197.50000 +5.00	200.00	189.20	190.00	32,132
26 Jan 22	192.50000 +7.50	194.00	184.15	185.00	93,359
25 Jan 22	185.00000 +0.00	188.00	181.11	185.00	26,350
24 Jan 22	185.00000 +0.00	190.00	180.00	185.00	107,845
21 Jan 22	185.00000 +0.00	190.00	182.00	185.00	31,511
20 Jan 22	185.00000 +0.00	190.00	181.00	185.00	56,847
19 Jan 22	185.00000 +0.00	190.00	180.01	185.00	54,118
18 Jan 22	185.00000 +0.00	187.00	180.01	185.00	9,267
17 Jan 22	185.00000 -2.50	190.00	180.01	187.50	32,143
14 Jan 22	187.50000 -10.00	200.00	185.00	200.00	86,747
13 Jan 22	197.50000 +22.50	200.66	179.00	179.00	206,486
12 Jan 22	175.00000 +6.50	180.00	160.00	170.00	128,518
11 Jan 22	168.50000 +15.50	171.50	150.00	150.00	4,527,374
10 Jan 22	153.00000 +0.50	155.00	150.00	150.00	47,878
07 Jan 22	152.50000 +0.00	153.90	150.00	150.00	22,606
06 Jan 22	152.50000 +0.00	154.00	150.00	150.00	45,233
05 Jan 22	152.50000 -2.50	154.00	150.00	152.50	26,390
04 Jan 22	155.00000 -5.00	165.00	148.50	160.00	103,279
31 Dec 21	160.00000 +0.00	162.00	156.60	160.00	14,574
30 Dec 21	160.00000 +0.00	163.00	156.00	160.00	18,822
29 Dec 21	160.00000 +0.00	165.00	155.55	160.00	51,229
24 Dec 21	160.00000 +5.00	163.90	154.55	155.00	172,323
23 Dec 21	155.00000 +0.00	160.00	153.33	155.00	41,783
22 Dec 21	155.00000 +0.00	156.00	153.60	155.00	183,581
21 Dec 21	155.00000 +2.50	160.00	152.00	155.00	58,556
20 Dec 21	152.50000 -2.50	153.50	150.50	153.50	63,622
17 Dec 21	155.00000 +0.00	160.00	151.00	155.00	30,412
16 Dec 21	155.00000 +0.00	155.00	150.00	155.00	44,193
15 Dec 21	155.00000 -2.50	157.20	151.50	155.00	44,010
14 Dec 21	157.50000 +0.00	160.00	155.00	155.00	23,099
13 Dec 21	157.50000 -2.50	159.00	155.00	159.00	20,039
10 Dec 21	160.00000 +0.00	160.40	155.00	160.00	30,672
09 Dec 21	160.00000 -2.50	160.74	155.00	160.00	55,906
08 Dec 21	162.50000 +0.00	162.50	158.00	160.00	9,281
07 Dec 21	162.50000 +0.00	162.50	160.00	160.00	28,109
06 Dec 21	162.50000 +0.00	162.50	160.00	160.00	25,628
03 Dec 21	162.50000 -2.50	165.80	156.00	165.00	128,565
02 Dec 21	165.00000 +0.00	167.00	160.00	165.00	158,552
01 Dec 21	165.00000 +7.50	170.00	157.22	160.00	211,497
30 Nov 21	157.50000 +2.50	167.40	140.00	155.00	295,099
29 Nov 21	155.00000 +3.00	155.00	150.00	155.00	1,149,796
26 Nov 21	152.00000 -8.00	155.00	150.00	155.00	208,460
25 Nov 21	160.00000 -40.50	170.00	140.00	145.00	1,042,057
24 Nov 21	200.50000 +0.00	200.50	197.00	200.00	7,053
23 Nov 21	200.50000 +0.00	202.00	196.00	200.00	351,584
22 Nov 21	200.50000 -12.00	210.00	196.00	210.00	119,020
19 Nov 21	212.50000 -10.00	220.00	210.00	220.00	23,857
18 Nov 21	222.50000 +0.00	222.50	220.00	222.50	23,178
17 Nov 21	222.50000 +0.00	225.00	220.00	222.50	69,452
16 Nov 21	222.50000 -12.50	235.00	221.00	232.50	124,014
15 Nov 21	235.00000 -10.00	247.25	231.00	245.00	87,253
12 Nov 21	245.00000 +0.00	247.90	240.00	245.00	16,482
11 Nov 21	245.00000 -7.50	251.45	241.11	251.45	43,423
10 Nov 21	252.50000 -2.50	257.00	250.00	255.00	57,394
09 Nov 21	255.00000 -5.00	260.00	254.00	260.00	27,910
08 Nov 21	260.00000 +0.00	260.00	255.51	260.00	9,680
05 Nov 21	260.00000 +5.00	265.00	255.00	255.00	53,719
04 Nov 21	255.00000 +2.50	259.90	251.00	252.50	17,702
03 Nov 21	252.50000 +4.50	255.00	246.80	248.00	30,599
02 Nov 21	248.00000 -17.00	260.00	246.00	260.00	272,310
01 Nov 21	265.00000 -2.50	268.45	260.00	265.00	19,938
29 Oct 21	267.50000 +0.00	267.50	265.00	265.00	9,113
28 Oct 21	267.50000 +0.00	270.00	265.00	267.50	12,541
27 Oct 21	267.50000 -5.00	273.40	265.00	272.50	29,654
26 Oct 21	272.50000 +0.00	274.40	270.00	272.50	28,599
25 Oct 21	272.50000 -12.50	284.90	270.00	284.90	37,831
22 Oct 21	285.00000 +0.00	285.60	280.00	285.00	8,949
21 Oct 21	285.00000 +0.00	285.90	280.00	285.00	12,493
20 Oct 21	285.00000 +0.00	285.00	280.00	285.00	9,041
19 Oct 21	285.00000 +0.00	286.30	280.00	285.00	26,457
18 Oct 21	285.00000 -2.50	285.00	280.00	285.00	7,726
15 Oct 21	287.50000 -7.50	300.00	285.00	295.00	28,750
14 Oct 21	295.00000 +0.00	296.80	290.00	295.00	11,788
13 Oct 21	295.00000 +0.00	296.80	290.00	295.00	1,212
12 Oct 21	295.00000 -10.00	304.00	290.00	300.00	37,226
11 Oct 21	305.00000 -2.50	307.40	300.00	300.00	6,113
08 Oct 21	307.50000 +0.00	307.50	305.00	305.00	11,718
07 Oct 21	307.50000 +0.00	309.00	302.00	302.00	40,942
06 Oct 21	307.50000 +0.00	308.00	305.00	305.00	14,101
05 Oct 21	307.50000 +0.00	309.00	290.00	300.00	12,992
04 Oct 21	307.50000 -7.50	314.00	305.00	314.00	43,812
01 Oct 21	315.00000 -10.00	326.00	315.00	325.00	27,066
30 Sep 21	325.00000 +0.00	329.00	320.00	325.00	44,010
29 Sep 21	325.00000 +0.00	330.00	320.00	325.00	11,038
28 Sep 21	325.00000 +0.00	330.00	320.00	325.00	92,316
27 Sep 21	325.00000 +3.00	330.00	323.30	323.30	144,564
24 Sep 21	322.00000 +2.50	324.00	318.15	319.50	77,008
23 Sep 21	319.50000 +0.00	322.00	317.70	319.50	7,519
22 Sep 21	319.50000 +7.00	322.00	307.89	312.00	82,270
21 Sep 21	312.50000 +0.00	316.00	307.55	312.00	18,674
20 Sep 21	312.50000 +0.00	316.00	305.60	312.00	34,258
17 Sep 21	312.50000 +7.50	316.64	303.00	305.00	67,397
16 Sep 21	305.00000 -45.00	310.00	270.00	285.00	594,477
15 Sep 21	350.00000 +0.00	355.00	350.00	350.00	43,984
14 Sep 21	350.00000 +0.00	356.00	350.00	350.00	9,962
13 Sep 21	350.00000 +0.00	356.00	350.00	350.00	14,821
10 Sep 21	350.00000 +0.00	358.00	345.10	350.00	9,235
09 Sep 21	350.00000 +0.00	356.00	350.00	350.00	11,360
08 Sep 21	350.00000 +0.00	355.00	350.00	350.00	8,419
07 Sep 21	350.00000 +0.00	358.00	344.35	350.00	29,361
06 Sep 21	350.00000 +0.00	351.80	344.20	350.00	7,281
03 Sep 21	350.00000 +0.00	352.65	340.15	350.00	32,764
02 Sep 21	350.00000 +0.00	360.00	342.00	350.00	35,100
01 Sep 21	350.00000 +10.00	357.80	341.10	341.10	51,344
31 Aug 21	340.00000 +15.00	346.98	326.50	326.50	86,036
27 Aug 21	325.00000 +15.00	330.00	319.00	319.00	17,824
26 Aug 21	310.00000 +0.00	320.00	310.00	310.00	9,880
25 Aug 21	310.00000 +0.00	317.00	300.00	310.00	34,213
24 Aug 21	310.00000 +0.00	319.89	300.00	310.00	102,156
23 Aug 21	310.00000 +5.00	319.89	303.50	305.00	51,806
20 Aug 21	305.00000 +0.00	310.00	303.35	305.00	68,175
19 Aug 21	305.00000 +0.00	310.00	302.66	305.00	20,580
18 Aug 21	305.00000 +0.00	306.89	300.00	305.00	67,464
17 Aug 21	305.00000 -5.00	314.00	300.00	310.00	45,685
16 Aug 21	310.00000 +0.00	316.00	307.51	310.00	16,677
13 Aug 21	310.00000 +0.00	316.70	306.00	310.00	36,177
12 Aug 21	310.00000 +0.00	317.49	310.00	310.00	146,039
11 Aug 21	310.00000 +0.00	310.51	310.00	310.00	30,075
10 Aug 21	310.00000 +2.00	320.00	305.00	308.00	26,148
09 Aug 21	308.00000 +0.00	308.00	302.56	308.00	8,781
06 Aug 21	308.00000 +3.00	308.35	302.56	308.00	32,573
05 Aug 21	305.00000 +2.00	308.00	300.00	303.00	78,274
04 Aug 21	303.00000 -7.00	311.78	300.00	310.00	571,168
03 Aug 21	310.00000 +0.00	310.00	302.60	310.00	456,764
02 Aug 21	310.00000 -5.00	315.00	300.00	315.00	83,407
30 Jul 21	315.00000 -10.00	322.00	307.00	320.00	74,877
29 Jul 21	325.00000 +0.00	325.00	320.00	325.00	21,883
28 Jul 21	325.00000 +1.00	330.00	320.00	325.00	65,677
27 Jul 21	324.00000 -6.00	330.00	320.00	330.00	55,065
26 Jul 21	330.00000 -20.00	350.00	320.00	350.00	123,532
23 Jul 21	350.00000 +0.00	351.80	350.00	350.00	9,370
22 Jul 21	350.00000 +0.00	354.77	342.40	350.00	25,146
21 Jul 21	350.00000 +10.00	360.00	340.00	340.00	75,752
20 Jul 21	340.00000 -10.00	350.00	340.00	350.00	9,879
19 Jul 21	350.00000 -10.00	360.00	342.40	360.00	31,802
16 Jul 21	360.00000 +0.00	360.00	352.60	360.00	4,730
15 Jul 21	360.00000 +0.00	369.15	355.51	360.00	75,140
14 Jul 21	360.00000 -5.00	368.72	352.00	360.00	11,634
13 Jul 21	365.00000 -5.00	379.40	363.20	370.00	99,373
12 Jul 21	370.00000 +5.00	380.00	363.55	365.00	17,993
09 Jul 21	365.00000 +15.00	370.00	352.00	352.00	29,334
08 Jul 21	350.00000 +0.00	360.00	350.00	350.00	6,720
07 Jul 21	350.00000 +0.00	360.00	347.00	350.00	21,566
06 Jul 21	350.00000 +0.00	355.80	345.55	350.00	11,461
05 Jul 21	350.00000 +0.00	351.00	342.00	350.00	31,485
02 Jul 21	350.00000 +0.00	355.00	340.00	350.00	34,613
01 Jul 21	350.00000 +0.00	358.00	346.55	350.00	14,248
30 Jun 21	350.00000 +0.00	360.00	344.11	350.00	15,360
29 Jun 21	350.00000 +0.00	352.42	343.00	350.00	14,585
28 Jun 21	350.00000 +0.00	356.00	343.00	350.00	17,951
25 Jun 21	350.00000 +2.00	360.00	340.00	348.00	15,933
24 Jun 21	348.00000 +8.00	355.00	333.33	340.00	28,245
23 Jun 21	340.00000 +15.00	350.00	330.00	330.00	54,340
22 Jun 21	325.00000 +2.00	329.00	316.00	323.00	54,405
21 Jun 21	323.00000 +0.00	323.00	317.00	323.00	64,593
18 Jun 21	323.00000 -7.00	327.49	314.00	327.49	87,258
17 Jun 21	330.00000 -23.00	354.00	320.00	353.00	128,439
16 Jun 21	353.00000 -27.00	379.29	351.00	379.29	83,335
15 Jun 21	380.00000 +0.00	390.00	370.00	380.00	16,565
14 Jun 21	380.00000 +0.00	381.49	370.00	380.00	28,314
11 Jun 21	380.00000 +0.00	381.49	373.00	380.00	14,795
10 Jun 21	380.00000 +0.00	387.00	373.00	380.00	13,926
09 Jun 21	380.00000 +0.00	385.74	372.60	380.00	6,674
08 Jun 21	380.00000 +0.00	388.20	370.00	380.00	44,483
07 Jun 21	380.00000 +0.00	389.00	379.97	380.00	72,725
04 Jun 21	380.00000 +0.00	390.00	370.00	380.00	12,532
03 Jun 21	380.00000 +15.00	389.00	369.50	369.50	114,811
02 Jun 21	365.00000 +0.00	370.00	360.10	365.00	29,135
01 Jun 21	365.00000 -15.00	380.00	350.00	380.00	149,125
28 May 21	380.00000 +0.00	380.00	370.00	380.00	30,021
27 May 21	380.00000 -2.50	383.00	370.00	382.50	23,922
26 May 21	382.50000 +0.00	384.50	375.51	382.50	10,256
25 May 21	382.50000 +0.00	386.50	375.51	382.50	9,438
24 May 21	382.50000 +0.00	388.00	375.00	382.50	14,040
21 May 21	382.50000 -2.50	386.49	375.00	385.00	12,562
20 May 21	385.00000 -5.00	389.99	380.00	389.99	20,864
19 May 21	390.00000 -5.00	405.00	382.00	390.00	65,464
18 May 21	395.00000 +5.00	400.00	380.00	390.00	103,969
17 May 21	390.00000 +35.00	395.00	358.49	358.49	139,802
14 May 21	355.00000 -10.00	364.90	350.10	364.90	16,780
13 May 21	365.00000 +0.00	365.00	360.00	365.00	119,524
12 May 21	365.00000 +0.00	370.00	360.00	365.00	7,855
11 May 21	365.00000 +0.00	370.00	360.00	365.00	43,921
10 May 21	365.00000 +2.50	370.00	350.10	362.50	17,066
07 May 21	362.50000 +0.00	370.00	355.00	362.50	42,622
06 May 21	362.50000 +0.00	365.00	355.00	362.50	34,852
05 May 21	362.50000 +0.00	365.00	355.66	362.50	14,495
04 May 21	362.50000 +0.00	365.00	355.66	362.50	27,467
30 Apr 21	362.50000 +0.00	365.00	355.50	362.50	51,440
29 Apr 21	362.50000 +0.00	365.00	356.55	362.50	45,588
28 Apr 21	362.50000 +0.00	365.00	362.50	362.50	47,505
27 Apr 21	362.50000 -15.00	373.50	355.00	373.50	539,831
26 Apr 21	377.50000 -12.50	393.40	370.00	392.50	16,985
23 Apr 21	390.00000 +10.00	400.00	385.00	385.00	88,491
22 Apr 21	380.00000 +4.00	390.00	372.49	372.49	31,188
21 Apr 21	376.00000 +16.00	379.00	361.00	361.00	40,430
20 Apr 21	360.00000 -2.50	369.00	360.00	365.00	63,390
19 Apr 21	362.50000 +2.50	370.00	355.00	365.00	829,692
16 Apr 21	360.00000 +7.50	370.00	350.00	352.50	61,293
15 Apr 21	352.50000 +0.00	360.00	332.00	352.50	80,029
14 Apr 21	352.50000 +0.00	360.65	345.00	352.50	12,730
13 Apr 21	352.50000 +0.00	360.00	345.00	352.50	18,333
12 Apr 21	352.50000 +5.00	360.00	345.00	352.50	22,709
09 Apr 21	347.50000 +7.50	360.00	340.00	342.50	43,105
08 Apr 21	340.00000 +22.50	345.00	320.25	320.25	124,609
07 Apr 21	317.50000 +0.00	325.00	310.00	320.00	287,601
06 Apr 21	317.50000 +0.00	320.00	310.00	320.00	51,482
01 Apr 21	317.50000 -5.00	320.62	312.55	320.00	43,296
31 Mar 21	322.50000 -2.00	324.50	319.00	322.00	44,666
30 Mar 21	324.50000 -0.50	325.84	319.00	322.00	51,518
29 Mar 21	325.00000 +0.00	330.00	321.00	327.00	16,963
26 Mar 21	325.00000 +0.00	330.00	321.00	328.50	21,724
25 Mar 21	325.00000 -15.50	337.00	320.00	337.00	291,498
24 Mar 21	340.50000 -14.50	353.95	335.00	350.00	32,439
23 Mar 21	355.00000 -5.00	355.20	350.00	355.20	5,804
22 Mar 21	360.00000 +0.00	360.00	350.00	360.00	9,129
19 Mar 21	360.00000 +0.00	360.00	350.00	360.00	12,428
18 Mar 21	360.00000 -2.50	360.00	350.00	360.00	13,498
17 Mar 21	362.50000 +2.50	364.00	355.75	364.00	63,979
16 Mar 21	360.00000 -7.50	364.00	360.00	364.00	24,577
15 Mar 21	367.50000 +0.00	370.00	363.00	370.00	9,372
12 Mar 21	367.50000 +0.00	375.00	366.75	370.00	4,282
11 Mar 21	367.50000 -3.00	375.00	367.50	373.00	29,835
10 Mar 21	370.50000 +0.00	375.00	366.60	373.00	44,078
09 Mar 21	370.50000 +3.00	375.00	360.00	370.00	77,501
08 Mar 21	367.50000 +28.50	370.00	359.50	360.00	349,190
05 Mar 21	339.00000 +1.00	339.00	336.00	338.00	86,136
04 Mar 21	338.00000 +6.50	339.00	331.00	331.50	46,230
03 Mar 21	331.50000 -9.50	338.00	330.00	337.00	399,100
02 Mar 21	341.00000 +1.50	350.00	338.00	341.50	47,749
01 Mar 21	339.50000 +12.00	342.25	325.71	325.71	40,133
26 Feb 21	327.50000 +0.00	335.00	320.00	327.50	18,620
25 Feb 21	327.50000 +0.00	332.50	320.00	327.50	80,903
24 Feb 21	327.50000 -2.00	329.00	324.00	329.00	50,455
23 Feb 21	329.50000 -0.50	335.49	322.50	330.00	63,070
22 Feb 21	330.00000 +0.00	339.49	322.50	330.00	70,531
19 Feb 21	330.00000 +0.00	340.00	330.00	330.00	11,422
18 Feb 21	330.00000 +0.00	340.00	328.00	330.00	16,971
17 Feb 21	330.00000 +0.00	340.00	330.00	330.00	23,296
16 Feb 21	330.00000 -5.00	337.00	320.20	335.00	1,695,392
15 Feb 21	335.00000 +5.00	335.00	330.00	330.00	196,357
12 Feb 21	330.00000 -2.50	337.00	327.77	332.50	99,207
11 Feb 21	332.50000 +0.00	338.00	325.55	332.50	85,083
10 Feb 21	332.50000 -12.50	346.00	332.00	345.00	184,112
09 Feb 21	345.00000 +5.00	350.00	340.00	340.00	198,953
08 Feb 21	340.00000 +0.00	347.00	330.00	340.00	487,639
05 Feb 21	340.00000 +15.00	345.00	323.00	323.00	939,788
04 Feb 21	325.00000 +77.50	331.50	279.00	282.50	2,816,682
22 Jan 21	247.50000 +0.00	247.50	247.50	247.50	340,000
31 Dec 20	247.50000 +1.00	255.00	243.22	246.50	19,545
30 Dec 20	246.50000 +0.00	252.00	243.00	246.50	178,704
29 Dec 20	246.50000 +6.50	253.30	238.00	240.00	69,172
24 Dec 20	240.00000 +5.00	245.00	235.50	237.50	14,747
23 Dec 20	235.00000 +0.00	240.00	230.00	235.00	18,693
22 Dec 20	235.00000 +5.00	236.45	230.80	230.80	175,084
21 Dec 20	230.00000 -45.00	280.00	225.67	275.00	573,544
18 Dec 20	275.00000 +0.00	280.00	265.00	275.00	34,830
17 Dec 20	275.00000 +17.50	285.00	254.75	257.50	85,825
16 Dec 20	257.50000 +1.50	264.70	250.00	256.00	83,638
15 Dec 20	256.00000 +0.00	261.00	252.10	256.00	43,749
14 Dec 20	256.00000 -1.50	264.70	252.00	257.50	18,061
11 Dec 20	257.50000 +7.50	264.70	242.00	250.00	81,291
10 Dec 20	250.00000 +2.50	254.00	240.70	247.50	16,952
09 Dec 20	247.50000 +0.00	254.25	240.00	247.50	303,036
08 Dec 20	247.50000 +0.00	252.00	240.70	247.50	16,824
07 Dec 20	247.50000 +7.50	255.00	240.66	240.66	19,441
04 Dec 20	240.00000 +0.00	250.00	230.00	240.00	24,186
03 Dec 20	240.00000 +0.00	247.90	230.00	240.00	30,904
02 Dec 20	240.00000 +0.00	248.00	230.00	240.00	7,903
01 Dec 20	240.00000 +0.00	245.00	235.00	240.00	17,470
30 Nov 20	240.00000 +0.00	245.00	234.11	240.00	17,235
27 Nov 20	240.00000 +0.00	245.00	230.00	240.00	10,718
26 Nov 20	240.00000 +0.00	244.00	230.00	240.00	17,941
25 Nov 20	240.00000 -7.50	251.45	230.00	250.00	63,864
24 Nov 20	247.50000 -5.00	251.49	241.00	251.49	6,810
23 Nov 20	252.50000 +0.00	255.00	245.00	255.00	23,882
20 Nov 20	252.50000 -2.50	260.00	248.00	257.50	31,794
19 Nov 20	255.00000 +0.00	257.50	255.00	255.00	40,410
18 Nov 20	255.00000 +2.50	265.00	250.00	252.50	590,052
17 Nov 20	252.50000 +5.00	260.00	250.00	250.00	47,335
16 Nov 20	247.50000 +10.00	255.00	242.00	242.00	88,558
13 Nov 20	237.50000 +8.00	244.99	227.00	229.50	866,203
12 Nov 20	229.50000 -3.00	232.49	225.00	232.49	136,174
11 Nov 20	232.50000 +0.00	235.00	228.00	232.50	143,371
10 Nov 20	232.50000 +0.00	232.50	226.50	232.50	33,875
09 Nov 20	232.50000 +0.00	232.50	225.00	232.50	497,427
06 Nov 20	232.50000 +0.00	232.50	226.50	232.50	46,680
05 Nov 20	232.50000 +0.00	232.50	225.00	232.50	63,972
04 Nov 20	232.50000 +0.00	232.50	228.90	232.50	68,873
03 Nov 20	232.50000 -1.00	239.49	228.90	232.50	7,139
02 Nov 20	233.50000 -1.50	240.00	225.00	235.00	24,226
30 Oct 20	235.00000 -3.50	241.75	231.50	238.50	7,552
29 Oct 20	238.50000 +0.00	240.00	230.00	238.50	19,822
28 Oct 20	238.50000 -4.00	240.00	234.25	240.00	3,753
27 Oct 20	242.50000 +0.00	243.09	230.00	242.50	32,530
26 Oct 20	242.50000 +0.00	242.50	237.00	242.50	116,087
23 Oct 20	242.50000 +0.00	245.00	237.00	242.50	45,417
22 Oct 20	242.50000 -7.50	250.00	235.00	250.00	204,627
21 Oct 20	250.00000 +43.50	255.00	227.97	227.97	2,418,226
20 Oct 20	206.50000 +0.00	209.00	200.00	206.50	77,624
19 Oct 20	206.50000 +0.00	210.00	203.25	206.50	8,534
16 Oct 20	206.50000 -0.50	213.00	203.25	206.50	99,223
15 Oct 20	207.00000 +3.50	209.86	203.25	208.50	1,200,632
14 Oct 20	203.50000 +1.00	203.50	200.00	202.50	77,178
13 Oct 20	202.50000 +0.00	202.50	201.50	202.50	26,908
12 Oct 20	202.50000 +0.00	202.50	195.00	202.50	275,041
09 Oct 20	202.50000 -1.00	206.49	195.00	205.50	44,650
08 Oct 20	203.50000 -2.00	210.00	199.60	205.50	1,817,764
07 Oct 20	205.50000 -4.00	210.00	205.50	209.50	9,639
06 Oct 20	209.50000 +0.00	210.00	205.33	209.50	76,261
05 Oct 20	209.50000 +2.00	212.00	205.00	209.50	734,310
02 Oct 20	207.50000 -7.50	216.00	205.00	215.00	26,396
01 Oct 20	215.00000 -2.50	220.00	215.00	217.50	16,390
30 Sep 20	217.50000 +0.00	220.00	213.00	217.50	37,515
29 Sep 20	217.50000 -7.50	226.49	210.00	225.00	761,214
28 Sep 20	225.00000 -5.00	234.00	220.00	230.00	32,397
25 Sep 20	230.00000 +0.00	234.70	223.50	230.00	5,176
24 Sep 20	230.00000 +0.00	234.70	223.50	230.00	822,990
23 Sep 20	230.00000 +0.00	234.80	223.50	230.00	75,251
22 Sep 20	230.00000 +5.00	230.00	220.00	225.00	20,936
21 Sep 20	225.00000 -15.00	240.00	225.00	240.00	23,938
18 Sep 20	240.00000 +0.00	250.00	235.26	240.00	5,333
17 Sep 20	240.00000 +0.00	245.00	235.50	240.00	25,233
16 Sep 20	240.00000 +0.00	250.00	235.26	240.00	1,083,249
15 Sep 20	240.00000 +0.00	250.00	234.44	240.00	10,327
14 Sep 20	240.00000 +0.00	250.00	235.00	240.00	162,825
11 Sep 20	240.00000 +0.00	246.90	234.10	240.00	346,510
10 Sep 20	240.00000 +0.00	247.00	234.00	240.00	35,235
09 Sep 20	240.00000 +0.00	247.00	233.10	240.00	17,842
08 Sep 20	240.00000 +0.00	250.00	240.00	240.00	171,281
07 Sep 20	240.00000 +0.00	248.00	233.00	240.00	8,773
04 Sep 20	240.00000 +0.00	247.49	232.00	240.00	16,496
03 Sep 20	240.00000 +0.00	247.49	230.00	240.00	3,406
02 Sep 20	240.00000 +0.00	248.00	230.00	240.00	570,899
01 Sep 20	240.00000 +0.00	250.00	230.00	240.00	13,139
28 Aug 20	240.00000 +0.00	251.32	233.00	240.00	7,169
27 Aug 20	240.00000 +0.00	248.00	233.00	240.00	5,513
26 Aug 20	240.00000 +0.00	240.00	232.51	240.00	8,319
25 Aug 20	240.00000 +0.00	248.90	232.40	240.00	4,236
24 Aug 20	240.00000 -5.00	240.00	230.00	240.00	9,732
21 Aug 20	245.00000 +0.00	250.00	243.11	245.00	8,968
20 Aug 20	245.00000 +0.00	250.00	243.11	245.00	11,637
19 Aug 20	245.00000 +0.00	249.49	242.60	245.00	25,330
18 Aug 20	245.00000 +0.00	250.00	240.00	245.00	20,459
17 Aug 20	245.00000 +5.00	250.00	239.31	240.00	27,238
14 Aug 20	240.00000 +0.00	250.00	230.00	240.00	24,856
13 Aug 20	240.00000 +0.00	247.50	240.00	240.00	12,191
12 Aug 20	240.00000 +0.00	248.00	233.00	240.00	39,359
11 Aug 20	240.00000 +0.00	246.37	233.00	240.00	33,164
10 Aug 20	240.00000 +0.00	243.90	232.00	240.00	7,201
07 Aug 20	240.00000 +0.00	245.00	231.50	240.00	6,995
06 Aug 20	240.00000 -10.00	260.00	240.00	250.00	24,757
05 Aug 20	250.00000 +0.00	250.00	240.00	250.00	5,879
04 Aug 20	250.00000 +0.00	250.00	245.10	250.00	15,599
03 Aug 20	250.00000 +5.00	250.00	238.10	245.00	431,159
31 Jul 20	245.00000 +0.00	250.00	245.00	245.00	850,891
30 Jul 20	245.00000 +0.00	245.56	245.00	245.00	769
29 Jul 20	245.00000 +0.00	250.00	245.00	245.00	17,010
28 Jul 20	245.00000 +0.00	250.00	245.00	245.00	108,674
27 Jul 20	245.00000 +0.00	250.00	245.00	245.00	11,052
24 Jul 20	245.00000 +0.00	250.00	245.00	245.00	328,434
23 Jul 20	245.00000 +0.00	250.00	245.00	245.00	5,499
22 Jul 20	245.00000 +0.00	250.38	244.00	245.00	241,713
21 Jul 20	245.00000 +0.00	250.00	243.50	245.00	85,637
20 Jul 20	245.00000 +10.00	250.00	233.50	235.00	26,962
17 Jul 20	235.00000 +0.00	237.49	223.32	235.00	35,043
16 Jul 20	235.00000 -15.00	250.00	231.00	250.00	17,514
15 Jul 20	250.00000 +0.00	250.00	243.60	250.00	24,196
14 Jul 20	250.00000 +0.00	250.50	240.00	250.00	17,667
13 Jul 20	250.00000 +0.00	251.00	244.11	250.00	51,850
10 Jul 20	250.00000 +0.00	250.00	244.00	250.00	8,397
09 Jul 20	250.00000 +0.00	251.00	244.11	250.00	4,595
08 Jul 20	250.00000 +0.00	251.00	244.00	250.00	2,531
07 Jul 20	250.00000 +0.00	251.00	243.62	250.00	5,788
06 Jul 20	250.00000 +0.00	250.00	240.00	250.00	81,546
03 Jul 20	250.00000 +0.00	250.00	245.00	250.00	197,490
02 Jul 20	250.00000 +0.00	254.78	245.45	250.00	16,984
01 Jul 20	250.00000 +0.00	255.00	245.20	250.00	76,242
30 Jun 20	250.00000 +0.00	255.00	243.60	250.00	51,538
29 Jun 20	250.00000 +0.00	255.00	240.00	250.00	8,947
26 Jun 20	250.00000 +0.00	255.00	240.00	250.00	14,867
25 Jun 20	250.00000 -5.00	258.00	249.50	255.00	23,847
24 Jun 20	255.00000 +0.00	255.00	250.30	255.00	66
23 Jun 20	255.00000 +0.00	256.00	250.00	255.00	526,549
22 Jun 20	255.00000 +0.00	255.00	250.00	255.00	5,224
19 Jun 20	255.00000 +0.00	255.00	240.00	255.00	15,159
18 Jun 20	255.00000 +0.00	255.00	250.00	255.00	244,061
17 Jun 20	255.00000 +0.00	255.00	250.00	255.00	3,956,588
16 Jun 20	255.00000 +5.00	260.00	250.00	250.00	299,116
15 Jun 20	250.00000 -15.00	255.00	240.00	255.00	1,111,214
12 Jun 20	265.00000 -3.00	268.00	253.00	265.00	52,445
11 Jun 20	268.00000 +3.00	280.00	261.60	267.50	1,219,730
10 Jun 20	265.00000 +65.00	270.00	205.00	215.00	4,601,821
09 Jun 20	200.00000 -2.50	204.75	195.10	202.50	25,187
08 Jun 20	202.50000 +0.00	205.00	201.00	202.50	15,804
05 Jun 20	202.50000 -2.50	204.90	200.00	204.90	28,084
04 Jun 20	205.00000 -1.00	210.00	202.00	206.00	48,366
03 Jun 20	206.00000 -1.00	210.00	204.61	207.00	83,583
02 Jun 20	207.00000 +0.00	209.00	204.50	207.00	12,095
01 Jun 20	207.00000 +0.00	210.00	207.00	207.00	13,427
29 May 20	207.00000 -1.00	209.00	206.15	208.00	104,138
28 May 20	208.00000 +0.00	210.00	206.15	208.00	104,208
27 May 20	208.00000 +0.00	209.96	206.15	208.00	9,781
26 May 20	208.00000 +0.00	210.00	206.11	208.00	17,301
22 May 20	208.00000 +10.50	210.00	206.00	206.00	106,494
21 May 20	197.50000 -5.00	200.00	195.00	200.00	48,994
20 May 20	202.50000 +0.00	205.00	200.32	202.50	13,323
19 May 20	202.50000 +0.00	205.00	202.00	202.50	8,150
18 May 20	202.50000 -1.00	205.00	202.00	203.50	9,325
15 May 20	203.50000 -1.50	205.00	200.00	205.00	88,592
14 May 20	205.00000 -17.50	220.00	205.00	220.00	19,503
13 May 20	222.50000 +0.00	222.50	220.00	222.50	11,181
12 May 20	222.50000 +0.00	225.00	220.50	222.50	38,581
11 May 20	222.50000 +0.00	225.00	220.50	222.50	37,778
07 May 20	222.50000 +0.00	224.00	220.00	222.50	43,703
06 May 20	222.50000 -2.50	226.99	220.00	225.00	580,269
05 May 20	225.00000 +0.00	227.49	225.00	225.00	21,160
04 May 20	225.00000 -2.50	230.00	220.50	227.50	5,314
01 May 20	227.50000 -13.50	240.00	222.11	240.00	207,319
30 Apr 20	241.00000 +0.00	250.00	232.00	241.00	4,983
29 Apr 20	241.00000 +0.00	248.00	232.00	241.00	4,302
28 Apr 20	241.00000 -9.00	249.00	230.00	249.00	22,411
27 Apr 20	250.00000 -5.00	260.00	240.00	260.00	44,672
24 Apr 20	255.00000 +0.00	255.50	250.00	255.00	12,206
23 Apr 20	255.00000 +0.00	260.00	250.00	255.00	338,240
22 Apr 20	255.00000 +20.00	257.00	235.00	240.00	51,168
21 Apr 20	235.00000 +2.50	240.00	230.00	232.50	20,280
20 Apr 20	232.50000 +12.50	239.25	216.40	220.00	31,751
17 Apr 20	220.00000 +0.00	230.00	210.20	220.00	153,399
16 Apr 20	220.00000 +0.00	230.00	220.00	220.00	19,575
15 Apr 20	220.00000 +0.00	229.00	215.00	220.00	435,395
14 Apr 20	220.00000 +0.00	229.00	220.00	220.00	11,805
09 Apr 20	220.00000 +0.00	224.49	216.00	220.00	22,607
08 Apr 20	220.00000 +0.00	220.00	215.00	220.00	190,631
07 Apr 20	220.00000 +5.00	230.00	212.00	215.00	213,736
06 Apr 20	215.00000 +2.50	225.00	211.00	212.50	37,092
03 Apr 20	212.50000 -2.50	224.75	200.00	215.00	127,598
02 Apr 20	215.00000 -5.00	228.00	201.00	215.00	117,820
01 Apr 20	220.00000 +0.00	230.00	210.00	215.00	62,076
31 Mar 20	220.00000 +5.00	230.00	215.00	215.00	66,879
30 Mar 20	215.00000 +10.00	221.90	205.00	205.00	14,029
27 Mar 20	205.00000 +5.00	214.00	200.00	200.00	24,185
26 Mar 20	200.00000 +27.50	210.00	175.50	175.50	51,512
25 Mar 20	172.50000 +17.50	175.50	159.00	159.00	21,356
24 Mar 20	155.00000 +2.50	160.00	151.00	152.50	7,028
23 Mar 20	152.50000 +0.00	158.00	146.50	152.50	40,098
20 Mar 20	152.50000 +17.50	160.00	140.00	140.00	26,312
19 Mar 20	135.00000 +0.00	140.00	131.00	135.00	14,051
18 Mar 20	135.00000 -8.00	140.00	110.00	136.50	84,092
17 Mar 20	143.00000 -32.00	169.55	138.00	169.55	84,012
16 Mar 20	175.00000 -23.00	194.00	170.00	194.00	28,204
13 Mar 20	198.00000 +0.00	202.00	196.00	198.00	112,667
12 Mar 20	198.00000 -11.00	210.00	195.50	205.00	35,566
11 Mar 20	209.00000 +0.00	218.00	202.11	209.00	30,477
10 Mar 20	209.00000 +5.00	209.00	200.00	204.00	3,914
09 Mar 20	204.00000 -11.00	214.00	200.00	207.00	19,148
06 Mar 20	215.00000 +5.00	226.00	212.11	212.11	41,406
05 Mar 20	210.00000 +2.00	220.00	210.00	210.00	360,649
04 Mar 20	208.00000 +3.00	213.00	208.00	208.00	63,836
03 Mar 20	205.00000 +0.00	205.00	202.00	205.00	2,443
02 Mar 20	205.00000 +0.00	210.00	200.00	205.00	23,102
28 Feb 20	205.00000 -10.00	206.50	200.00	206.50	22,594
27 Feb 20	215.00000 +0.00	217.89	210.00	215.00	74,585
26 Feb 20	215.00000 -21.00	228.00	210.00	228.00	41,234
25 Feb 20	236.00000 +1.00	236.00	230.00	236.00	7,572
24 Feb 20	235.00000 -14.00	245.00	230.00	245.00	16,564
21 Feb 20	249.00000 -3.00	250.00	244.00	250.00	102,046
20 Feb 20	252.00000 +0.00	252.00	244.00	252.00	38,370
19 Feb 20	252.00000 -3.00	254.00	244.00	254.00	9,116
18 Feb 20	255.00000 +0.00	255.00	246.00	255.00	818,200
17 Feb 20	255.00000 +3.00	255.00	246.55	252.00	27,256
14 Feb 20	252.00000 +0.00	258.00	248.50	252.00	20,873
13 Feb 20	252.00000 -4.00	254.20	246.00	254.20	98,339
12 Feb 20	256.00000 +2.00	257.00	250.00	254.00	2,784,925
11 Feb 20	254.00000 +9.00	257.00	244.50	245.00	25,933
10 Feb 20	245.00000 +0.00	249.00	243.00	245.00	26,781
07 Feb 20	245.00000 +0.00	248.00	243.00	245.00	144,339
06 Feb 20	245.00000 +2.00	247.27	240.00	243.00	85,628
05 Feb 20	243.00000 +0.00	245.00	240.00	243.00	457,499
04 Feb 20	243.00000 -21.00	259.80	239.53	259.80	140,239
03 Feb 20	264.00000 +0.00	270.00	258.00	264.00	72,249
31 Jan 20	264.00000 +2.00	270.00	260.88	262.00	9,521
30 Jan 20	262.00000 +2.00	263.60	257.56	262.00	162,723
29 Jan 20	260.00000 +3.00	260.00	255.50	257.00	77,126
28 Jan 20	257.00000 -2.00	262.00	254.00	259.00	43,663
27 Jan 20	259.00000 +2.00	263.00	258.55	258.55	50,426
24 Jan 20	257.00000 +2.00	263.00	257.00	257.00	35,867
23 Jan 20	255.00000 -7.00	264.00	255.00	262.00	241,988
22 Jan 20	262.00000 +5.00	264.00	250.00	257.00	103,130
21 Jan 20	257.00000 +0.00	263.00	257.00	257.00	42,710
20 Jan 20	257.00000 +2.00	263.00	251.00	255.00	35,754
17 Jan 20	255.00000 +0.00	260.00	255.00	255.00	24,339
16 Jan 20	255.00000 +0.00	260.00	252.00	255.00	175,108
15 Jan 20	255.00000 -2.00	257.00	255.00	257.00	25,175
14 Jan 20	257.00000 +1.00	264.00	253.00	256.00	74,944
13 Jan 20	256.00000 +5.00	259.99	250.00	251.00	71,511
10 Jan 20	251.00000 +0.00	255.00	250.00	251.00	220,455
09 Jan 20	251.00000 +0.00	253.80	250.00	251.00	109,614
08 Jan 20	251.00000 -4.00	258.88	245.00	255.00	85,757
07 Jan 20	255.00000 +30.00	257.43	225.00	225.00	251,326
06 Jan 20	225.00000 +13.00	229.00	213.80	213.80	662,045
03 Jan 20	212.00000 +2.00	220.00	211.00	211.00	77,195
02 Jan 20	210.00000 +3.00	219.00	206.60	207.00	913,485
31 Dec 19	207.00000 -8.00	210.00	192.30	195.00	677,362
30 Dec 19	215.00000 +0.00	220.00	213.11	215.00	467,457
27 Dec 19	215.00000 +0.00	220.00	211.21	215.00	15,255
24 Dec 19	215.00000 +5.00	220.00	209.00	210.00	3,883
23 Dec 19	210.00000 +5.00	218.00	205.50	205.50	16,467
20 Dec 19	205.00000 +0.00	210.00	200.00	205.00	508,493
19 Dec 19	205.00000 +0.00	209.49	200.00	205.00	69,618
18 Dec 19	205.00000 +0.00	210.00	202.25	205.00	51,277
17 Dec 19	205.00000 +0.00	205.00	202.25	205.00	1,180
16 Dec 19	205.00000 +0.00	210.00	202.10	205.00	24,547
13 Dec 19	205.00000 +0.00	210.00	202.10	205.00	230,297
12 Dec 19	205.00000 -2.00	212.00	200.00	207.00	44,114
11 Dec 19	207.00000 +0.00	211.76	200.00	210.00	38,023
10 Dec 19	207.00000 +2.00	214.00	200.00	205.00	31,466
09 Dec 19	205.00000 +0.00	210.00	200.00	205.00	19,998
06 Dec 19	205.00000 +0.00	208.45	205.00	205.00	6,379
05 Dec 19	205.00000 +0.00	210.00	200.00	205.00	9,621
04 Dec 19	205.00000 -2.00	211.76	201.11	207.00	38,083
03 Dec 19	207.00000 +0.00	211.76	206.00	207.00	11,502
02 Dec 19	207.00000 -10.00	217.80	207.00	215.00	75,896
29 Nov 19	217.00000 +7.00	220.00	211.00	211.00	57,668
28 Nov 19	210.00000 +0.00	216.50	205.00	210.00	569,756
27 Nov 19	210.00000 +0.00	215.49	205.00	210.00	217,853
26 Nov 19	210.00000 +0.00	216.00	207.20	210.00	17,822
25 Nov 19	210.00000 -5.00	219.90	205.51	215.00	70,181
22 Nov 19	215.00000 +0.00	220.00	211.00	215.00	211,837
21 Nov 19	215.00000 +0.00	220.00	212.00	215.00	86,253
20 Nov 19	215.00000 +10.00	220.00	202.00	205.00	197,881
19 Nov 19	205.00000 -9.00	214.80	200.00	214.00	83,783
18 Nov 19	214.00000 -14.00	231.90	209.00	228.00	88,302
15 Nov 19	228.00000 +0.00	233.00	220.00	228.00	43,910
14 Nov 19	228.00000 -9.00	237.00	228.00	237.00	29,779
13 Nov 19	237.00000 +0.00	240.00	221.51	237.00	637,819
12 Nov 19	237.00000 -35.00	266.51	234.00	266.51	353,020
11 Nov 19	272.00000 -85.00	275.00	155.00	175.00	1,950,698
08 Nov 19	357.00000 +0.00	363.24	347.50	357.00	22,696
07 Nov 19	357.00000 +0.00	360.38	347.20	357.00	16,685
06 Nov 19	357.00000 +0.00	367.00	347.20	357.00	10,260
05 Nov 19	357.00000 +0.00	363.24	347.00	357.00	2,086
04 Nov 19	357.00000 +0.00	369.00	347.00	355.00	166,130
01 Nov 19	357.00000 +0.00	369.00	352.00	357.00	8,573
31 Oct 19	357.00000 +0.00	370.00	344.00	357.00	3,822
30 Oct 19	357.00000 +12.00	370.00	344.00	345.00	39,524
29 Oct 19	345.00000 +5.00	360.00	337.80	340.00	13,394
28 Oct 19	340.00000 +0.00	350.00	335.20	340.00	3,387
25 Oct 19	340.00000 +0.00	340.68	336.00	340.00	409,526
24 Oct 19	340.00000 +0.00	350.00	335.11	340.00	6,697
23 Oct 19	340.00000 +0.00	350.00	330.00	340.00	319,111
22 Oct 19	340.00000 -5.00	340.00	331.00	340.00	8,939
21 Oct 19	345.00000 +0.00	358.20	333.51	345.00	25,046
18 Oct 19	345.00000 +0.00	359.90	336.15	345.00	425,485
17 Oct 19	345.00000 +3.00	359.90	335.00	345.00	4,223
16 Oct 19	342.00000 -3.00	360.00	331.00	345.00	14,978
15 Oct 19	345.00000 +0.00	351.60	330.23	345.00	25,462
14 Oct 19	345.00000 +0.00	345.00	330.10	345.00	12,664
11 Oct 19	345.00000 -3.00	345.00	330.30	345.00	15,821
10 Oct 19	348.00000 +0.00	350.00	336.10	348.00	3,533
09 Oct 19	348.00000 +0.00	350.00	336.00	348.00	8,674
08 Oct 19	348.00000 -5.00	352.90	336.00	352.90	6,165
07 Oct 19	353.00000 +0.00	353.00	341.00	353.00	24,749
04 Oct 19	353.00000 +0.00	360.00	340.00	353.00	24,255
03 Oct 19	353.00000 +0.00	353.00	340.00	353.00	3,606
02 Oct 19	353.00000 +0.00	353.00	342.00	353.00	87,662
01 Oct 19	353.00000 +0.00	353.00	342.00	353.00	20,563
30 Sep 19	353.00000 -2.00	355.74	342.00	355.00	19,225
27 Sep 19	355.00000 +2.00	359.80	340.00	353.00	17,186
26 Sep 19	353.00000 -4.00	362.34	340.00	355.00	80,501
25 Sep 19	357.00000 +0.00	362.35	350.00	357.00	2,752
24 Sep 19	357.00000 +0.00	362.35	351.60	357.00	2,451
23 Sep 19	357.00000 +0.00	368.00	351.60	357.00	18,073
20 Sep 19	357.00000 +0.00	362.49	351.25	357.00	3,684
19 Sep 19	357.00000 +0.00	363.00	345.51	357.00	52,298
18 Sep 19	357.00000 +0.00	365.00	350.10	357.00	5,467
17 Sep 19	357.00000 +0.00	364.49	345.51	357.00	16,970
16 Sep 19	357.00000 -2.00	369.00	350.00	359.00	107,167
13 Sep 19	359.00000 +0.00	361.00	357.00	359.00	1,520
12 Sep 19	359.00000 -8.00	369.00	359.00	367.00	7,433
11 Sep 19	367.00000 +0.00	370.00	360.00	367.00	25,380
10 Sep 19	367.00000 -3.00	370.00	360.25	370.00	10,749
06 Sep 19	370.00000 +0.00	380.00	370.00	370.00	13,246
05 Sep 19	370.00000 +0.00	370.00	366.00	370.00	608
04 Sep 19	370.00000 +0.00	373.00	366.00	370.00	13,700
03 Sep 19	370.00000 +0.00	373.00	360.00	370.00	10,936
02 Sep 19	370.00000 +0.00	374.00	360.00	370.00	19,808
30 Aug 19	370.00000 +0.00	380.00	360.25	370.00	17,992
29 Aug 19	370.00000 -10.00	380.00	370.00	380.00	18,334
28 Aug 19	380.00000 -5.00	390.00	370.00	385.00	5,054
27 Aug 19	385.00000 +0.00	385.00	370.00	385.00	8,710
23 Aug 19	385.00000 +0.00	385.00	384.00	385.00	3,450
22 Aug 19	385.00000 +0.00	385.00	372.00	385.00	18,108
21 Aug 19	385.00000 +0.00	392.45	385.00	385.00	60,193
20 Aug 19	385.00000 +0.00	392.45	385.00	385.00	56,265
19 Aug 19	385.00000 +0.00	392.49	372.10	385.00	906
16 Aug 19	385.00000 +0.00	392.49	372.10	385.00	3,097
15 Aug 19	385.00000 -5.00	394.00	372.10	390.00	22,324
14 Aug 19	390.00000 +0.00	394.00	381.10	390.00	13,863
13 Aug 19	390.00000 -5.00	395.00	383.50	395.00	68,902
12 Aug 19	395.00000 +0.00	402.89	395.00	395.00	3,536
09 Aug 19	395.00000 +0.00	403.90	382.10	395.00	8,530
08 Aug 19	395.00000 -5.00	404.00	382.10	400.00	24,907
07 Aug 19	400.00000 -10.00	410.00	390.00	405.00	11,559
06 Aug 19	410.00000 +0.00	415.00	400.00	410.00	50,663
05 Aug 19	410.00000 +0.00	420.00	402.51	410.00	30,315
02 Aug 19	410.00000 +0.00	420.00	402.00	410.00	66,985
01 Aug 19	410.00000 +0.00	420.00	400.00	410.00	439,554
31 Jul 19	410.00000 +0.00	420.00	402.00	410.00	80,855
30 Jul 19	410.00000 +25.00	410.00	380.22	385.00	91,621
29 Jul 19	385.00000 +5.00	390.00	370.00	380.00	36,380
26 Jul 19	380.00000 -5.00	386.00	375.00	385.00	225,195
25 Jul 19	385.00000 -5.00	387.80	382.00	387.80	308,130
24 Jul 19	390.00000 +0.00	395.00	385.00	390.00	24,944
23 Jul 19	390.00000 +5.00	400.00	383.20	385.00	21,242
22 Jul 19	385.00000 +0.00	400.00	385.00	385.00	24,131
19 Jul 19	385.00000 -5.00	396.00	378.00	390.00	7,267
18 Jul 19	390.00000 +0.00	392.00	380.00	390.00	15,875
17 Jul 19	390.00000 -26.00	400.00	380.00	400.00	27,402
16 Jul 19	416.00000 +1.00	416.00	400.00	410.00	230,063
15 Jul 19	415.00000 -5.00	424.80	401.00	420.00	38,288
12 Jul 19	420.00000 -5.00	438.00	415.00	425.00	32,229
11 Jul 19	425.00000 +0.00	434.00	422.00	425.00	16,430
10 Jul 19	425.00000 +0.00	439.00	415.10	425.00	43,835
09 Jul 19	425.00000 +15.00	430.00	408.10	410.00	18,924
08 Jul 19	410.00000 +10.00	410.00	407.95	407.95	3,386
05 Jul 19	400.00000 +0.00	408.00	400.00	400.00	4,020
04 Jul 19	400.00000 +0.00	408.00	397.00	400.00	237,249
03 Jul 19	400.00000 +0.00	410.00	397.80	400.00	388,016
02 Jul 19	400.00000 +0.00	407.39	397.60	400.00	229,499
01 Jul 19	400.00000 +20.00	410.00	372.10	385.00	228,933
28 Jun 19	380.00000 -5.00	385.00	370.00	385.00	41,467
27 Jun 19	385.00000 -5.00	390.00	370.00	390.00	27,603
26 Jun 19	390.00000 +15.00	399.00	372.88	375.00	371,950
25 Jun 19	375.00000 +10.00	390.00	352.81	365.00	2,451,361
24 Jun 19	365.00000 +5.00	365.00	352.60	365.00	334,084
21 Jun 19	360.00000 -5.00	364.00	352.00	364.00	281,848
20 Jun 19	365.00000 +5.00	365.00	350.00	360.00	502,397
19 Jun 19	360.00000 +8.00	376.00	350.00	360.00	414,517
18 Jun 19	352.00000 +0.00	352.00	344.00	352.00	4,420
17 Jun 19	352.00000 +0.00	360.00	344.00	350.00	25,376
14 Jun 19	352.00000 -3.00	355.00	350.00	355.00	18,345
13 Jun 19	355.00000 +0.00	355.00	350.00	355.00	4,935
12 Jun 19	355.00000 +0.00	356.00	350.00	355.00	18,428
11 Jun 19	355.00000 -5.00	361.49	350.00	360.00	16,991
10 Jun 19	360.00000 +0.00	363.60	350.00	360.00	9,645
07 Jun 19	360.00000 +0.00	370.00	355.10	360.00	14,286
06 Jun 19	360.00000 +0.00	364.60	355.10	360.00	100,603
05 Jun 19	360.00000 -5.00	364.90	355.10	364.90	15,160
04 Jun 19	365.00000 +0.00	365.00	360.00	365.00	575
03 Jun 19	365.00000 +5.00	370.00	352.51	360.00	128,975
31 May 19	360.00000 -10.00	369.60	352.10	369.60	15,610
30 May 19	370.00000 +0.00	375.00	369.95	370.00	2,529
29 May 19	370.00000 +0.00	378.00	370.00	370.00	6,436
28 May 19	370.00000 +0.00	380.00	360.00	370.00	19,047
24 May 19	370.00000 +5.00	375.00	360.00	365.00	28,286
23 May 19	365.00000 -5.00	369.00	360.00	369.00	11,742
22 May 19	370.00000 +0.00	375.00	360.10	370.00	7,319
21 May 19	370.00000 -5.00	378.00	366.00	375.00	75,201
20 May 19	375.00000 -20.00	390.50	370.00	390.50	127,821
17 May 19	395.00000 +5.00	400.00	385.25	390.00	62,028
16 May 19	390.00000 +0.00	393.74	385.10	390.00	8,045
15 May 19	390.00000 +0.00	397.00	380.00	390.00	310,670
14 May 19	390.00000 -20.00	411.49	385.10	410.00	86,809
13 May 19	410.00000 +0.00	420.00	400.00	410.00	33,878
10 May 19	410.00000 +0.00	415.00	405.10	410.00	13,867
09 May 19	410.00000 +0.00	415.50	410.00	410.00	25,340
08 May 19	410.00000 +0.00	415.50	405.00	410.00	51,222
07 May 19	410.00000 +0.00	417.00	410.00	410.00	96,873
03 May 19	410.00000 +0.00	417.00	410.00	410.00	18,190
02 May 19	410.00000 +0.00	417.00	410.00	410.00	22,771
01 May 19	410.00000 +0.00	417.00	410.00	410.00	18,027
30 Apr 19	410.00000 +0.00	420.00	400.00	410.00	48,654
29 Apr 19	410.00000 +0.00	420.00	410.00	410.00	34,673
26 Apr 19	410.00000 +0.00	417.00	405.00	410.00	9,269
25 Apr 19	410.00000 +0.00	418.00	401.00	410.00	16,269
24 Apr 19	410.00000 +0.00	417.82	401.00	410.00	501,054
23 Apr 19	410.00000 -5.00	418.99	400.00	415.00	150,887
18 Apr 19	415.00000 +0.00	418.99	406.00	415.00	108,117
17 Apr 19	415.00000 +0.00	427.00	405.00	415.00	170,789
16 Apr 19	415.00000 +5.00	425.00	405.00	415.00	28,069
15 Apr 19	410.00000 -5.00	428.00	405.00	415.00	14,822
12 Apr 19	415.00000 +0.00	430.00	415.00	415.00	31,928
11 Apr 19	415.00000 +5.00	430.00	405.00	410.00	17,593
10 Apr 19	410.00000 -20.00	430.00	410.00	430.00	42,994
09 Apr 19	430.00000 +0.00	433.90	422.51	430.00	57,582
08 Apr 19	430.00000 +0.00	437.49	420.00	430.00	75,113
05 Apr 19	430.00000 +0.00	436.00	420.00	430.00	19,225
04 Apr 19	430.00000 -15.00	444.25	421.00	444.25	31,390
03 Apr 19	445.00000 +5.00	460.00	430.00	440.00	19,101
02 Apr 19	440.00000 +0.00	450.00	430.00	440.00	115,420
01 Apr 19	440.00000 +0.00	445.00	430.00	440.00	25,316
29 Mar 19	440.00000 -5.00	453.00	432.00	445.00	51,114
28 Mar 19	445.00000 +0.00	450.00	430.00	445.00	76,764
27 Mar 19	445.00000 +0.00	458.00	430.00	445.00	60,997
26 Mar 19	445.00000 +0.00	454.00	433.00	445.00	23,713
25 Mar 19	445.00000 +0.00	460.00	435.00	445.00	20,767
22 Mar 19	445.00000 +0.00	460.00	430.00	445.00	82,351
21 Mar 19	445.00000 +0.00	455.00	435.10	445.00	35,490
20 Mar 19	445.00000 +0.00	455.00	441.00	445.00	24,328
19 Mar 19	445.00000 +0.00	458.00	433.00	445.00	45,063
18 Mar 19	445.00000 -12.50	465.00	445.00	457.50	17,613
15 Mar 19	457.50000 -2.50	467.00	450.00	460.00	19,159
14 Mar 19	460.00000 +0.00	468.00	456.20	460.00	5,521
13 Mar 19	460.00000 +0.00	469.00	456.00	460.00	10,375
12 Mar 19	460.00000 +0.00	467.72	453.00	460.00	18,352
11 Mar 19	460.00000 -5.00	470.00	456.00	465.00	107,553
08 Mar 19	465.00000 +5.00	470.00	455.10	460.00	401,989
07 Mar 19	460.00000 +0.00	465.00	455.00	460.00	13,365
06 Mar 19	460.00000 +0.00	465.00	455.00	460.00	9,490
05 Mar 19	460.00000 +5.00	465.00	455.00	460.00	6,587
04 Mar 19	455.00000 +0.00	470.00	445.00	455.00	5,958
01 Mar 19	455.00000 +0.00	457.49	450.00	455.00	2,706
28 Feb 19	455.00000 -5.00	466.00	442.00	455.50	33,753
27 Feb 19	460.00000 +0.00	460.00	450.00	460.00	730
26 Feb 19	460.00000 +0.00	466.88	450.00	460.00	6,298
25 Feb 19	460.00000 +0.00	460.00	451.50	460.00	600
22 Feb 19	460.00000 +0.00	470.00	450.00	460.00	15,622
21 Feb 19	460.00000 +0.00	462.49	460.00	460.00	1,081
20 Feb 19	460.00000 +0.00	470.00	455.00	460.00	25,863
19 Feb 19	460.00000 +0.00	464.75	450.00	460.00	244,815
18 Feb 19	460.00000 +0.00	465.00	451.00	460.00	8,529
15 Feb 19	460.00000 -5.00	470.00	450.00	465.00	25,140
14 Feb 19	465.00000 -10.00	479.20	455.00	475.00	29,147
13 Feb 19	475.00000 +0.00	480.00	461.50	475.00	17,415
12 Feb 19	475.00000 +0.00	479.49	460.00	475.00	6,016
11 Feb 19	475.00000 -10.00	486.80	465.00	485.00	41,068
08 Feb 19	485.00000 +0.00	500.00	470.00	485.00	32,252
07 Feb 19	485.00000 +0.00	500.00	475.00	485.00	127,771
06 Feb 19	485.00000 +10.00	500.00	478.00	478.00	71,920
05 Feb 19	475.00000 +10.00	480.00	440.00	465.00	20,791
04 Feb 19	465.00000 -10.00	475.00	465.00	475.00	4,403
01 Feb 19	475.00000 +0.00	480.00	473.20	475.00	25,252
31 Jan 19	475.00000 +15.00	480.00	466.40	466.40	87,525
30 Jan 19	460.00000 +5.00	470.00	445.00	455.00	38,006
29 Jan 19	455.00000 +0.00	455.00	440.00	455.00	408,600
28 Jan 19	455.00000 +0.00	467.00	445.50	455.00	2,150
25 Jan 19	455.00000 +0.00	469.00	445.00	455.00	6,766
24 Jan 19	455.00000 -15.00	462.00	455.00	462.00	10,702
23 Jan 19	470.00000 -5.00	475.00	462.00	475.00	44,946
22 Jan 19	475.00000 +0.00	475.00	460.00	475.00	472,387
21 Jan 19	475.00000 +0.00	485.00	455.00	475.00	100,220
18 Jan 19	475.00000 +20.00	480.00	445.00	455.00	33,967
17 Jan 19	455.00000 +5.00	470.00	445.00	450.00	6,836
16 Jan 19	450.00000 +0.00	460.00	445.00	450.00	16,486
15 Jan 19	450.00000 +0.00	455.00	440.00	450.00	147,377
14 Jan 19	450.00000 +20.00	460.00	430.11	430.11	5,617
11 Jan 19	430.00000 +17.50	440.00	414.10	414.10	19,311
10 Jan 19	412.50000 +7.50	425.00	392.00	405.00	19,436
09 Jan 19	405.00000 +0.00	420.00	392.00	405.00	5,296
08 Jan 19	405.00000 -5.00	412.00	395.00	410.00	293,711
07 Jan 19	410.00000 +0.00	413.40	400.00	410.00	18,379
04 Jan 19	410.00000 +0.00	413.40	410.00	410.00	97,083
03 Jan 19	410.00000 -5.00	417.00	400.00	415.00	8,760
02 Jan 19	415.00000 +5.00	430.00	405.00	410.00	9,077
31 Dec 18	410.00000 +2.50	415.00	410.00	410.00	8,000
28 Dec 18	407.50000 +2.50	410.00	405.00	405.00	3,067
27 Dec 18	405.00000 +12.50	410.00	385.00	392.50	10,019
24 Dec 18	392.50000 +2.00	405.00	391.00	391.00	3,445
21 Dec 18	390.50000 +5.50	401.00	382.00	385.00	32,424
20 Dec 18	385.00000 -5.00	390.00	380.00	385.00	1,829,238
19 Dec 18	390.00000 -5.00	390.00	380.00	390.00	22,369
18 Dec 18	395.00000 -7.50	402.00	390.00	402.00	63,205
17 Dec 18	402.50000 +0.00	410.00	395.00	402.50	29,009
14 Dec 18	402.50000 +0.00	410.00	397.00	402.50	111,043
13 Dec 18	402.50000 +0.00	402.50	395.00	402.50	63,165
12 Dec 18	402.50000 -5.00	410.00	395.00	407.50	357,464
11 Dec 18	407.50000 +0.00	415.00	395.00	407.50	129,560
10 Dec 18	407.50000 -17.50	430.00	395.00	430.00	68,495
07 Dec 18	425.00000 -15.00	450.00	411.00	440.00	23,823
06 Dec 18	440.00000 -2.50	447.00	430.00	442.50	16,243
05 Dec 18	442.50000 -5.00	442.50	430.00	442.50	5,191
04 Dec 18	447.50000 -2.50	447.50	435.00	447.50	12,019
03 Dec 18	450.00000 +2.50	452.49	440.00	450.00	58,419
30 Nov 18	447.50000 +0.00	447.90	435.11	447.50	6,303
29 Nov 18	447.50000 +0.00	448.00	435.11	447.50	44,142
28 Nov 18	447.50000 +5.00	447.50	440.00	442.50	30,676
27 Nov 18	442.50000 -5.00	446.74	435.00	446.74	33,669
26 Nov 18	447.50000 -5.00	450.00	435.00	450.00	20,433
23 Nov 18	452.50000 -2.50	452.50	440.00	452.50	20,977
22 Nov 18	455.00000 +0.00	455.00	445.00	455.00	14,520
21 Nov 18	455.00000 +0.00	468.00	441.00	455.00	37,317
20 Nov 18	455.00000 +0.00	462.49	440.00	455.00	120,520
19 Nov 18	455.00000 +0.00	466.00	447.00	455.00	8,044
16 Nov 18	455.00000 +0.00	466.00	447.00	455.00	745
15 Nov 18	455.00000 +0.00	466.88	446.60	455.00	2,447
14 Nov 18	455.00000 +0.00	467.49	444.00	455.00	2,380
13 Nov 18	455.00000 -5.00	470.00	444.00	460.00	13,212
12 Nov 18	460.00000 +5.00	469.40	440.00	455.00	16,859
09 Nov 18	455.00000 +15.00	470.00	437.20	445.00	323,429
08 Nov 18	440.00000 +32.50	450.00	409.00	410.00	50,428
07 Nov 18	407.50000 +40.50	415.00	372.00	376.50	622,152
06 Nov 18	367.00000 -2.50	367.00	360.70	367.00	6,151
05 Nov 18	369.50000 -13.00	380.00	365.00	380.00	21,039
02 Nov 18	382.50000 +0.00	382.50	377.00	382.50	20,364
01 Nov 18	382.50000 +0.00	382.50	375.00	382.50	86,431
31 Oct 18	382.50000 +2.50	385.00	375.00	380.00	225,062
30 Oct 18	380.00000 -5.00	380.00	370.00	380.00	19,438
29 Oct 18	385.00000 -5.00	385.00	380.00	385.00	37,284
26 Oct 18	390.00000 +0.00	393.50	380.00	385.00	13,012
25 Oct 18	390.00000 +5.00	390.00	380.00	385.00	10,395
24 Oct 18	385.00000 +5.00	388.80	378.00	382.50	13,892
23 Oct 18	380.00000 -15.00	388.90	360.00	388.90	20,713
22 Oct 18	395.00000 +0.00	395.00	380.00	395.00	11,848
19 Oct 18	395.00000 +0.00	395.00	380.00	395.00	17,940
18 Oct 18	395.00000 -5.00	398.00	380.00	398.00	26,719
17 Oct 18	400.00000 +0.00	400.00	390.00	400.00	27,184
16 Oct 18	400.00000 +0.00	400.00	400.00	400.00	6,096
15 Oct 18	400.00000 +0.00	409.00	392.00	400.00	12,559
12 Oct 18	400.00000 +5.00	400.07	385.00	395.00	30,957
11 Oct 18	395.00000 -47.50	435.00	380.00	435.00	800,941
10 Oct 18	442.50000 -12.50	459.00	435.00	455.00	15,036
09 Oct 18	455.00000 -17.50	470.00	445.00	470.00	19,440
08 Oct 18	472.50000 -7.50	482.90	465.00	480.00	5,812
05 Oct 18	480.00000 +0.00	484.00	470.00	480.00	11,378
04 Oct 18	480.00000 +0.00	484.00	470.00	480.00	6,376
03 Oct 18	480.00000 +0.00	484.00	470.00	480.00	9,736
02 Oct 18	480.00000 +0.00	485.00	470.00	480.00	22,778
01 Oct 18	480.00000 -10.00	489.00	472.10	489.00	42,902
28 Sep 18	490.00000 +0.00	490.00	480.00	490.00	4,100
27 Sep 18	490.00000 +0.00	495.00	480.00	490.00	16,077
26 Sep 18	490.00000 +5.00	490.00	480.00	485.00	33,427
25 Sep 18	485.00000 +0.00	488.00	480.00	485.00	2,908
24 Sep 18	485.00000 +0.00	490.00	480.00	485.00	64,274
21 Sep 18	485.00000 +0.00	488.00	480.50	485.00	4,964
20 Sep 18	485.00000 +0.00	490.00	480.00	485.00	47,858
19 Sep 18	485.00000 -5.00	490.00	480.00	490.00	6,140
18 Sep 18	490.00000 +0.00	490.00	480.00	490.00	5,547
17 Sep 18	490.00000 +0.00	494.00	480.00	490.00	26,023
14 Sep 18	490.00000 -10.00	500.00	480.00	500.00	9,916
13 Sep 18	500.00000 +0.00	505.00	490.00	500.00	8,506
12 Sep 18	500.00000 +0.00	500.00	498.00	500.00	12,619
11 Sep 18	500.00000 +0.00	500.00	490.00	500.00	1,589
10 Sep 18	500.00000 +0.00	500.00	490.00	500.00	2,180
07 Sep 18	500.00000 +0.00	500.00	490.00	500.00	26,077
06 Sep 18	500.00000 -10.00	509.00	490.00	509.00	4,572
05 Sep 18	510.00000 +0.00	511.20	500.00	510.00	9,551
04 Sep 18	510.00000 -10.00	518.00	500.00	516.00	119,932
03 Sep 18	520.00000 +0.00	525.00	512.00	520.00	15,039
31 Aug 18	520.00000 +15.00	530.00	500.00	505.00	41,050
30 Aug 18	505.00000 +0.00	520.00	495.51	505.00	110,307
29 Aug 18	505.00000 +0.00	520.00	490.00	505.00	126,910
28 Aug 18	505.00000 +0.00	518.00	492.00	510.00	1,621,392
24 Aug 18	505.00000 +5.00	505.00	505.00	505.00	3,175
23 Aug 18	500.00000 +10.00	510.00	485.00	490.00	64,208
22 Aug 18	490.00000 +10.00	499.00	480.00	480.00	9,529
21 Aug 18	480.00000 +27.00	480.00	450.05	453.00	406,312
20 Aug 18	453.00000 -9.50	460.00	450.00	460.00	28,137
17 Aug 18	462.50000 +0.00	462.50	455.00	462.50	14,137
16 Aug 18	462.50000 +0.00	470.00	455.00	462.50	23,477
15 Aug 18	462.50000 -1.00	462.50	455.00	462.50	13,388
14 Aug 18	463.50000 +0.00	470.00	455.00	463.50	23,511
13 Aug 18	463.50000 +0.00	465.00	455.00	463.50	4,501
10 Aug 18	463.50000 +2.50	470.00	455.00	461.00	35,158
09 Aug 18	461.00000 -21.00	480.00	450.00	480.00	82,700
08 Aug 18	482.00000 +1.00	482.00	480.00	481.00	17,499
07 Aug 18	481.00000 -4.00	483.75	480.00	483.75	166,699
06 Aug 18	485.00000 -10.00	494.00	480.00	494.00	17,802
03 Aug 18	495.00000 +0.00	495.00	490.20	495.00	35,480
02 Aug 18	495.00000 -5.00	499.00	490.00	499.00	18,043
01 Aug 18	500.00000 +0.00	504.00	485.00	500.00	41,859
31 Jul 18	500.00000 +2.50	510.00	493.68	497.50	83,399
30 Jul 18	497.50000 +2.50	510.00	480.00	495.00	74,229
27 Jul 18	495.00000 -5.00	510.00	486.60	500.00	10,940
26 Jul 18	500.00000 +0.00	510.00	490.00	500.00	5,329
25 Jul 18	500.00000 -5.00	500.00	490.00	500.00	103,812
24 Jul 18	505.00000 -8.00	518.00	500.00	513.00	48,401
23 Jul 18	513.00000 +0.00	515.99	509.08	513.00	6,225
20 Jul 18	513.00000 +0.00	516.00	506.00	513.00	181,662
19 Jul 18	513.00000 +0.00	520.00	507.00	513.00	219,760
18 Jul 18	513.00000 +8.00	514.00	503.83	505.00	595,344
17 Jul 18	505.00000 -13.00	518.00	501.00	518.00	314,399
16 Jul 18	518.00000 +0.00	521.00	512.00	518.00	49,742
13 Jul 18	518.00000 +0.00	522.00	512.00	518.00	8,634
12 Jul 18	518.00000 -4.00	522.00	518.00	522.00	13,750
11 Jul 18	522.00000 -8.00	534.00	520.00	530.00	42,047
10 Jul 18	530.00000 -15.00	537.00	520.20	537.00	9,938
09 Jul 18	545.00000 +0.00	545.00	531.00	545.00	7,873
06 Jul 18	545.00000 +0.00	545.00	531.00	545.00	10,489
05 Jul 18	545.00000 +0.00	545.00	531.00	545.00	4,338
04 Jul 18	545.00000 +0.00	545.00	530.00	545.00	10,487
03 Jul 18	545.00000 +0.00	547.50	530.00	545.00	38,952
02 Jul 18	545.00000 +10.00	555.00	530.00	545.00	254,638
29 Jun 18	535.00000 +15.00	550.00	500.00	520.00	4,300
28 Jun 18	520.00000 +0.00	530.00	510.00	520.00	28,114
27 Jun 18	520.00000 +2.00	530.00	516.60	520.00	22,503
26 Jun 18	518.00000 -2.00	529.00	515.00	520.00	75,548
25 Jun 18	520.00000 +28.00	521.02	505.70	515.00	176,208
22 Jun 18	492.00000 -25.00	525.00	492.00	517.00	322,719
21 Jun 18	517.00000 +0.00	519.34	504.00	517.00	47,479
20 Jun 18	517.00000 +0.00	530.00	505.00	517.00	47,919
19 Jun 18	517.00000 -17.00	530.00	505.00	530.00	63,508
18 Jun 18	534.00000 +2.00	537.08	528.40	532.00	118,749
15 Jun 18	532.00000 -3.00	532.90	528.40	532.90	19,986
14 Jun 18	535.00000 -5.00	545.00	530.00	540.00	5,655
13 Jun 18	540.00000 +0.00	540.00	530.00	540.00	47,348
12 Jun 18	540.00000 +0.00	550.00	530.20	540.00	1,199
11 Jun 18	540.00000 +0.00	550.00	533.00	540.00	2,361
08 Jun 18	540.00000 +0.00	541.20	531.00	540.00	234,259
07 Jun 18	540.00000 +0.00	543.40	540.00	540.00	7,125
06 Jun 18	540.00000 +0.00	550.00	530.20	540.00	8,544
05 Jun 18	540.00000 +0.00	548.00	530.00	540.00	86,150
04 Jun 18	540.00000 +0.00	548.00	530.00	540.00	31,848
01 Jun 18	540.00000 -9.00	558.75	538.00	549.00	120,604
31 May 18	549.00000 +0.00	560.00	538.00	549.00	50,738
30 May 18	549.00000 +0.00	549.00	538.00	549.00	16,584
29 May 18	549.00000 +0.00	549.00	538.00	549.00	2,579
25 May 18	549.00000 +0.00	550.00	538.00	549.00	26,970
24 May 18	549.00000 +0.00	550.00	538.00	549.00	41,573
23 May 18	549.00000 -10.00	555.00	538.00	555.00	57,285
22 May 18	559.00000 -10.00	572.00	550.20	569.00	115,755
21 May 18	569.00000 -6.00	572.00	566.20	572.00	43,933
18 May 18	575.00000 -4.00	577.00	566.00	577.00	57,594
17 May 18	579.00000 -2.00	579.00	574.00	579.00	5,732
16 May 18	581.00000 +0.00	581.00	574.00	581.00	3,573
15 May 18	581.00000 +0.00	581.00	574.00	581.00	4,535
14 May 18	581.00000 +0.00	581.00	574.00	581.00	5,367
11 May 18	581.00000 +2.00	585.00	576.90	579.00	85,839
10 May 18	579.00000 +2.00	579.00	567.10	577.00	3,088
09 May 18	577.00000 +0.00	578.50	567.10	577.00	8,179
08 May 18	577.00000 -2.00	579.90	567.10	579.00	2,849
04 May 18	579.00000 +2.00	581.87	571.00	577.00	94,010
03 May 18	577.00000 +0.00	581.00	571.00	577.00	24,905
02 May 18	577.00000 +0.00	581.84	571.00	577.00	8,311
01 May 18	577.00000 -2.00	584.40	571.00	579.00	10,106
30 Apr 18	579.00000 +2.00	588.00	570.00	577.00	30,445
27 Apr 18	577.00000 +0.00	587.78	570.00	577.00	1,116,548
26 Apr 18	577.00000 +0.00	583.60	566.00	577.00	28,162
25 Apr 18	577.00000 +0.00	583.60	568.00	577.00	12,434
24 Apr 18	577.00000 +0.00	577.00	566.00	577.00	205,874
23 Apr 18	577.00000 +0.00	585.73	568.00	577.00	8,051
20 Apr 18	577.00000 +17.00	585.80	560.00	560.00	232,098
19 Apr 18	560.00000 +15.00	566.00	538.00	545.00	393,494
18 Apr 18	545.00000 +0.00	545.00	544.00	545.00	36,582
17 Apr 18	545.00000 +0.00	547.50	534.00	545.00	18,997
16 Apr 18	545.00000 +0.00	548.74	538.00	545.00	43,871
13 Apr 18	545.00000 +0.00	550.00	534.00	545.00	11,687
12 Apr 18	545.00000 +0.00	550.28	545.00	545.00	4,029
11 Apr 18	545.00000 -3.00	551.80	542.00	548.00	106,064
10 Apr 18	548.00000 +3.00	555.00	541.00	545.00	27,685
09 Apr 18	545.00000 +0.00	556.00	539.00	545.00	126,118
06 Apr 18	545.00000 +6.00	556.00	540.00	540.00	18,942
05 Apr 18	539.00000 +0.00	549.80	528.00	539.00	20,688
04 Apr 18	539.00000 +0.00	549.00	535.00	539.00	454,591
03 Apr 18	539.00000 +8.00	540.00	528.00	533.00	34,300
29 Mar 18	531.00000 -21.00	550.00	528.00	550.00	124,072
28 Mar 18	552.00000 -1.00	556.80	546.00	553.00	34,909
27 Mar 18	553.00000 -4.00	560.00	535.00	557.00	52,800
26 Mar 18	557.00000 -3.00	563.00	546.22	560.00	17,279
23 Mar 18	560.00000 +0.00	570.00	551.00	560.00	39,257
22 Mar 18	560.00000 +0.00	564.00	550.20	560.00	45,228
21 Mar 18	560.00000 +0.00	565.00	550.20	560.00	12,721
20 Mar 18	560.00000 +0.00	565.00	550.20	560.00	11,672
19 Mar 18	560.00000 +0.00	565.00	554.98	560.00	12,842
16 Mar 18	560.00000 +0.00	562.00	555.00	560.00	5,225
15 Mar 18	560.00000 +0.00	562.00	553.00	560.00	32,202
14 Mar 18	560.00000 +0.00	562.00	553.50	560.00	6,837
13 Mar 18	560.00000 +0.00	562.00	550.00	560.00	21,229
12 Mar 18	560.00000 +0.00	562.00	550.00	560.00	16,616
09 Mar 18	560.00000 +0.00	562.00	553.00	560.00	2,330
08 Mar 18	560.00000 +0.00	565.58	553.00	560.00	25,514
07 Mar 18	560.00000 +0.00	565.00	553.00	560.00	40,147
06 Mar 18	560.00000 +0.00	562.49	553.00	560.00	2,202
05 Mar 18	560.00000 +0.00	569.00	550.00	560.00	143,334
02 Mar 18	560.00000 +0.00	565.00	553.00	560.00	10,568
01 Mar 18	560.00000 +0.00	570.00	550.00	560.00	109,880
28 Feb 18	560.00000 +40.00	569.80	530.00	530.00	352,382
27 Feb 18	520.00000 +0.00	529.80	518.00	520.00	12,448
26 Feb 18	520.00000 +0.00	529.80	518.00	520.00	2,339
23 Feb 18	520.00000 +0.00	528.00	517.00	520.00	14,877
22 Feb 18	520.00000 -5.00	522.40	510.00	522.40	23,138
21 Feb 18	525.00000 +0.00	539.00	512.00	525.00	8,682
20 Feb 18	525.00000 +5.00	540.00	517.80	520.00	6,977
19 Feb 18	520.00000 +0.00	530.00	512.00	520.00	6,150
16 Feb 18	520.00000 +5.00	530.00	510.00	515.00	24,418
15 Feb 18	515.00000 -15.00	532.40	510.00	530.00	107,240
14 Feb 18	530.00000 +0.00	533.90	522.00	530.00	14,591
13 Feb 18	530.00000 +0.00	533.90	522.00	530.00	2,077
12 Feb 18	530.00000 +10.00	534.60	522.00	522.00	6,308
09 Feb 18	520.00000 -10.00	530.00	512.51	530.00	13,619
08 Feb 18	530.00000 -8.00	540.00	520.70	538.00	8,789
07 Feb 18	538.00000 +0.00	540.00	531.00	538.00	27,378
06 Feb 18	538.00000 -17.00	549.00	521.00	530.00	120,886
05 Feb 18	555.00000 -15.00	565.00	540.00	565.00	13,349
02 Feb 18	570.00000 +0.00	570.00	560.00	565.00	8,842
01 Feb 18	570.00000 +0.00	570.00	560.00	570.00	2,028
31 Jan 18	570.00000 -5.00	572.49	560.00	572.49	25,390
30 Jan 18	575.00000 +0.00	575.00	561.00	575.00	19,536
29 Jan 18	575.00000 +0.00	578.00	560.00	575.00	23,095
26 Jan 18	575.00000 -5.00	578.35	562.51	578.35	11,409
25 Jan 18	580.00000 +0.00	590.00	570.00	580.00	13,663
24 Jan 18	580.00000 +0.00	580.00	578.90	580.00	5,691
23 Jan 18	580.00000 +0.00	580.00	570.00	580.00	127,532
22 Jan 18	580.00000 +5.00	589.00	570.00	580.00	46,538
19 Jan 18	575.00000 -10.00	584.00	570.00	584.00	24,521
18 Jan 18	585.00000 -5.00	595.00	580.00	590.00	5,920
17 Jan 18	590.00000 -10.00	601.00	580.10	600.00	11,051
16 Jan 18	600.00000 +0.00	602.00	590.00	600.00	13,339
15 Jan 18	600.00000 +0.00	604.00	595.00	600.00	6,301
12 Jan 18	600.00000 +0.00	604.00	600.00	600.00	9,478
11 Jan 18	600.00000 +0.00	610.00	600.00	600.00	14,719
10 Jan 18	600.00000 +0.00	605.00	600.00	600.00	27,585
09 Jan 18	600.00000 +0.00	605.00	597.40	600.00	1,056
08 Jan 18	600.00000 +0.00	610.00	595.10	600.00	111,381
05 Jan 18	600.00000 +0.00	606.75	590.00	600.00	118,754
04 Jan 18	600.00000 +0.00	600.00	597.65	600.00	350
03 Jan 18	600.00000 +0.00	607.00	597.55	600.00	16,238
02 Jan 18	600.00000 +2.50	608.00	597.20	600.00	151,972
29 Dec 17	597.50000 +0.00	601.50	590.00	601.50	1,297
28 Dec 17	597.50000 +0.00	602.25	597.20	597.50	6,823
27 Dec 17	597.50000 +0.00	602.40	595.00	597.50	940
22 Dec 17	597.50000 +0.00	597.50	597.10	597.50	342
21 Dec 17	597.50000 +0.00	604.00	592.00	597.50	17,520
20 Dec 17	597.50000 +0.00	602.49	596.75	597.50	27,353
19 Dec 17	597.50000 +5.00	605.00	590.00	597.50	47,727
18 Dec 17	592.50000 +10.00	592.50	590.00	590.00	2,258
15 Dec 17	582.50000 +5.00	590.00	577.50	577.50	3,597
14 Dec 17	577.50000 +0.00	590.00	571.90	577.50	59,935
13 Dec 17	577.50000 +12.50	590.00	568.00	568.00	125,476
12 Dec 17	565.00000 +0.00	571.49	561.00	565.00	4,558
11 Dec 17	565.00000 +0.00	575.00	561.00	565.00	42,644
08 Dec 17	565.00000 +2.50	575.00	552.00	562.50	35,866
07 Dec 17	562.50000 +0.00	568.70	554.51	562.50	3,985
06 Dec 17	562.50000 -30.00	608.40	551.00	607.50	27,924
05 Dec 17	592.50000 -2.50	599.90	585.00	595.00	10,788
04 Dec 17	595.00000 +0.00	600.00	594.51	595.00	681
01 Dec 17	595.00000 +0.00	600.00	590.00	595.00	6,774
30 Nov 17	595.00000 +0.00	600.00	590.00	595.00	30,576
29 Nov 17	595.00000 +0.00	600.00	590.00	595.00	5,537
28 Nov 17	595.00000 +0.00	595.00	590.00	595.00	200
27 Nov 17	595.00000 +0.00	600.00	590.00	597.50	13,848
24 Nov 17	595.00000 +12.50	600.00	578.00	582.50	6,502
23 Nov 17	582.50000 +15.00	585.00	555.00	567.50	5,333
22 Nov 17	567.50000 +10.00	580.00	552.00	560.00	4,942
21 Nov 17	557.50000 +0.00	570.00	545.00	557.50	27,975
20 Nov 17	557.50000 +0.00	570.00	557.50	557.50	1,805
17 Nov 17	557.50000 +7.50	570.00	550.00	550.00	7,977
16 Nov 17	550.00000 +0.00	560.03	540.00	550.00	28,418
15 Nov 17	550.00000 -2.50	565.00	545.00	552.50	29,063
14 Nov 17	552.50000 +0.00	559.00	535.00	550.00	30,457
13 Nov 17	552.50000 -5.00	563.00	545.00	555.00	28,871
10 Nov 17	557.50000 -7.50	575.00	550.00	565.00	127,345
09 Nov 17	565.00000 -2.50	573.00	551.00	567.50	27,903
08 Nov 17	567.50000 -22.50	585.00	561.00	585.00	15,344
07 Nov 17	590.00000 -2.50	597.00	582.00	590.00	9,556
06 Nov 17	592.50000 -2.50	600.00	585.15	595.00	6,107
03 Nov 17	595.00000 +0.00	600.00	585.00	595.00	21,292
02 Nov 17	595.00000 +0.00	600.60	587.50	595.00	328,282
01 Nov 17	595.00000 +0.00	600.00	587.50	595.00	14,728
31 Oct 17	595.00000 +0.00	600.00	585.00	595.00	13,611
30 Oct 17	595.00000 +0.00	599.00	585.00	595.00	3,787
27 Oct 17	595.00000 +0.00	600.00	585.00	595.00	41,666
26 Oct 17	595.00000 -2.50	600.00	585.10	597.50	22,153
25 Oct 17	597.50000 +0.00	600.00	595.25	595.25	65,922
24 Oct 17	597.50000 +0.00	604.00	590.00	597.50	9,668
23 Oct 17	597.50000 -2.50	602.40	590.00	600.00	6,030
20 Oct 17	600.00000 +0.00	600.00	590.00	600.00	1,291
19 Oct 17	600.00000 +0.00	602.40	590.00	597.50	8,207
18 Oct 17	600.00000 +0.00	602.45	590.00	600.00	82,863
17 Oct 17	600.00000 +0.00	608.00	590.00	600.00	123,704
16 Oct 17	600.00000 -2.50	610.00	591.00	602.50	110,995
13 Oct 17	602.50000 -2.50	610.00	595.00	609.97	297,501
12 Oct 17	605.00000 -7.50	615.00	595.00	615.00	22,306
11 Oct 17	612.50000 -2.50	618.00	605.00	611.00	1,710
10 Oct 17	615.00000 -7.50	620.00	610.00	620.00	9,185
09 Oct 17	622.50000 -5.00	635.00	610.00	623.75	8,382
06 Oct 17	627.50000 +0.00	627.50	616.00	627.00	3,851
05 Oct 17	627.50000 +0.00	635.00	616.00	635.00	2,619
04 Oct 17	627.50000 +0.00	637.00	615.00	631.75	5,550
03 Oct 17	627.50000 +0.00	637.00	627.50	637.00	5,310
02 Oct 17	627.50000 -2.50	635.00	620.00	634.30	19,477
29 Sep 17	630.00000 +0.00	640.00	622.00	634.30	24,214
28 Sep 17	630.00000 +0.00	640.00	625.00	640.00	51,945
27 Sep 17	630.00000 +0.00	640.00	621.00	640.00	145,940
26 Sep 17	630.00000 +0.00	635.00	625.00	634.49	8,462
25 Sep 17	630.00000 +0.00	635.00	620.00	635.00	6,844
22 Sep 17	630.00000 +0.00	634.49	621.00	630.00	6,692
21 Sep 17	630.00000 +5.00	630.00	611.00	630.00	404,121
20 Sep 17	625.00000 +0.00	638.00	617.80	630.00	7,508
19 Sep 17	625.00000 -2.50	630.00	617.80	630.00	6,918
18 Sep 17	627.50000 +0.00	638.00	622.50	638.00	2,713
15 Sep 17	627.50000 +0.00	640.00	620.00	620.00	6,001
14 Sep 17	627.50000 -2.50	640.00	620.00	621.50	6,384
13 Sep 17	630.00000 +0.00	640.00	625.51	625.51	6,199
12 Sep 17	630.00000 +0.00	630.00	620.00	620.00	18,013
11 Sep 17	630.00000 +0.00	635.00	625.00	635.00	3,412
08 Sep 17	630.00000 +0.00	640.00	625.00	625.00	10,526
07 Sep 17	630.00000 +0.00	640.00	625.00	640.00	14,549
06 Sep 17	630.00000 +0.00	638.00	620.00	627.51	12,520
05 Sep 17	630.00000 +0.00	635.00	627.50	635.00	4,296
04 Sep 17	630.00000 +0.00	640.00	627.11	630.00	15,821
01 Sep 17	630.00000 +0.00	640.19	626.00	630.00	29,959
31 Aug 17	630.00000 -7.50	640.00	621.00	626.10	13,846
30 Aug 17	637.50000 +0.00	637.50	626.10	626.10	3,821
29 Aug 17	637.50000 +0.00	645.00	625.00	630.00	11,881
25 Aug 17	637.50000 -12.50	649.00	630.00	642.50	20,416
24 Aug 17	650.00000 -10.00	655.00	649.90	655.00	8,384
23 Aug 17	660.00000 +0.00	660.00	650.00	660.00	6,249
22 Aug 17	660.00000 +2.50	660.00	648.00	657.50	10,137
21 Aug 17	657.50000 +0.00	670.20	652.19	657.50	8,055
18 Aug 17	657.50000 -7.50	675.00	645.00	665.00	14,781
17 Aug 17	665.00000 +0.00	678.00	645.00	665.00	773,731
16 Aug 17	665.00000 -2.50	685.00	650.00	667.50	5,545
15 Aug 17	667.50000 +2.50	680.00	650.00	665.00	1,430,127
14 Aug 17	665.00000 -2.50	680.00	655.00	672.50	14,008
11 Aug 17	667.50000 -2.50	675.00	667.50	670.00	10,433
10 Aug 17	670.00000 -10.00	685.00	665.00	680.00	80,057
09 Aug 17	680.00000 +0.00	685.00	675.00	680.00	44,766
08 Aug 17	680.00000 +2.50	685.00	673.65	677.50	49,203
07 Aug 17	677.50000 +7.50	680.05	670.00	670.00	31,685
04 Aug 17	670.00000 +0.00	675.00	670.00	670.00	37,151
03 Aug 17	670.00000 +0.00	675.00	669.33	670.00	14,535
02 Aug 17	670.00000 +0.00	675.00	670.00	670.00	21,317
01 Aug 17	670.00000 +5.00	675.00	670.00	670.00	13,570
31 Jul 17	665.00000 +0.00	675.00	654.74	665.00	56,009
28 Jul 17	665.00000 +0.00	675.00	660.20	665.00	15,643
27 Jul 17	665.00000 +2.50	675.00	652.00	662.50	211,145
26 Jul 17	662.50000 +10.00	666.75	645.25	652.50	34,744
25 Jul 17	652.50000 +2.50	660.00	642.00	650.00	41,331
24 Jul 17	650.00000 +17.50	655.00	630.25	640.00	63,653
21 Jul 17	632.50000 +0.00	641.00	625.50	632.50	15,334
20 Jul 17	632.50000 +0.00	645.00	625.00	632.50	6,693
19 Jul 17	632.50000 +0.00	643.00	625.50	632.50	9,527
18 Jul 17	632.50000 +0.00	644.00	626.50	632.50	44,563
17 Jul 17	632.50000 +0.00	645.00	625.50	632.50	8,378
14 Jul 17	632.50000 +0.00	642.00	622.00	632.50	20,286
13 Jul 17	632.50000 +0.00	640.00	625.00	632.50	12,040
12 Jul 17	632.50000 -2.50	644.00	625.00	637.50	23,340
11 Jul 17	635.00000 +0.00	644.99	633.20	637.50	17,670
10 Jul 17	635.00000 +0.00	645.00	633.20	637.50	13,370
07 Jul 17	635.00000 +5.00	644.00	630.10	637.50	56,415
06 Jul 17	630.00000 +0.00	635.00	628.51	635.00	20,733
05 Jul 17	630.00000 +2.50	635.00	628.00	630.00	178,930
04 Jul 17	627.50000 +0.00	635.00	625.00	627.50	182,779
03 Jul 17	627.50000 -2.50	645.00	620.00	630.00	181,488
30 Jun 17	630.00000 +30.00	640.00	610.00	632.50	2,789,671
29 Jun 17	600.00000 +0.00	602.50	594.17	600.00	25,382
28 Jun 17	600.00000 +0.00	602.50	600.00	600.00	8,425
27 Jun 17	600.00000 +0.00	602.50	595.00	600.00	146,098
26 Jun 17	600.00000 +0.00	602.50	595.00	600.00	11,115
23 Jun 17	600.00000 +0.00	605.00	596.00	600.00	50,213
22 Jun 17	600.00000 +10.00	602.49	588.85	600.00	3,535
21 Jun 17	590.00000 +0.00	590.00	582.50	590.00	14,234
20 Jun 17	590.00000 +0.00	590.00	580.00	590.00	17,446
19 Jun 17	590.00000 +0.00	600.00	582.11	590.00	10,964
16 Jun 17	590.00000 +5.00	600.00	570.00	585.00	19,024
15 Jun 17	585.00000 -12.50	601.74	575.11	597.50	30,775
14 Jun 17	597.50000 +10.00	604.00	590.00	590.00	7,332
13 Jun 17	587.50000 +0.00	595.00	585.00	587.50	11,029
12 Jun 17	587.50000 +2.50	593.59	580.00	585.00	37,890
09 Jun 17	585.00000 -5.00	590.00	580.00	590.00	7,179
08 Jun 17	590.00000 +0.00	598.14	590.00	590.00	20,297
07 Jun 17	590.00000 -10.00	595.00	580.00	595.00	14,676
06 Jun 17	600.00000 -15.00	619.00	595.00	615.00	6,167
05 Jun 17	615.00000 +10.00	625.00	611.00	612.50	29,097
02 Jun 17	605.00000 +5.00	609.00	600.00	600.00	24,480
01 Jun 17	600.00000 +5.00	600.60	590.00	595.00	45,843
31 May 17	595.00000 +7.50	602.00	581.11	587.50	55,214
30 May 17	587.50000 +0.00	601.20	580.00	587.50	139,587
26 May 17	587.50000 +0.00	600.00	587.50	587.50	504,715
25 May 17	587.50000 +0.00	599.89	577.00	587.50	1,739
24 May 17	587.50000 -2.50	593.80	575.00	590.00	14,291
23 May 17	590.00000 -7.50	602.00	580.00	600.00	41,262
22 May 17	597.50000 +0.00	602.90	588.00	600.00	8,837
19 May 17	597.50000 +0.00	603.90	585.00	600.00	25,781
18 May 17	597.50000 -5.00	608.00	586.25	602.50	10,430
17 May 17	602.50000 +20.00	610.00	580.00	582.50	37,940
16 May 17	582.50000 +12.50	600.00	563.00	570.00	100,913
15 May 17	570.00000 +67.50	580.00	545.60	545.60	299,671
12 May 17	502.50000 +0.00	510.00	493.81	502.50	6,618
11 May 17	502.50000 +0.00	510.00	493.81	502.50	16,407
10 May 17	502.50000 +0.00	510.00	493.81	502.50	122,749
09 May 17	502.50000 +0.00	507.50	493.00	502.50	7,380
08 May 17	502.50000 +0.00	508.25	490.00	502.50	13,170
05 May 17	502.50000 +2.50	515.00	502.50	502.50	9,588
04 May 17	500.00000 +0.00	506.90	492.60	500.00	974
03 May 17	500.00000 +0.00	508.00	492.51	500.00	9,518
02 May 17	500.00000 +0.00	510.00	491.81	500.00	8,710
28 Apr 17	500.00000 +0.00	508.40	491.60	500.00	6,780
27 Apr 17	500.00000 +0.00	509.90	500.00	500.00	3,513
26 Apr 17	500.00000 +0.00	509.99	490.23	500.00	3,532
25 Apr 17	500.00000 +0.00	504.00	487.00	500.00	2,077
24 Apr 17	500.00000 +0.00	504.00	487.00	500.00	9,664
21 Apr 17	500.00000 +0.00	504.00	490.00	500.00	114,615
20 Apr 17	500.00000 +0.00	504.00	485.00	500.00	14,557
19 Apr 17	500.00000 +0.00	502.44	490.00	500.00	83,325
18 Apr 17	500.00000 +0.00	503.40	487.51	500.00	12,273
13 Apr 17	500.00000 +0.00	510.00	485.00	500.00	10,068
12 Apr 17	500.00000 +0.00	505.00	487.00	500.00	5,326
11 Apr 17	500.00000 +0.00	507.40	485.00	500.00	6,328
10 Apr 17	500.00000 +0.00	507.50	487.00	500.00	53,114
07 Apr 17	500.00000 +0.00	509.00	487.00	500.00	5,637
06 Apr 17	500.00000 +0.00	509.00	487.00	500.00	6,917
05 Apr 17	500.00000 +0.00	500.00	486.00	500.00	4,164
04 Apr 17	500.00000 +0.00	510.00	487.51	500.00	11,219
03 Apr 17	500.00000 +0.00	510.00	490.00	500.00	15,759
31 Mar 17	500.00000 +0.00	504.00	485.00	500.00	14,044
30 Mar 17	500.00000 +0.00	505.00	490.10	500.00	2,237
29 Mar 17	500.00000 +0.00	510.00	485.00	500.00	26,145
28 Mar 17	500.00000 +0.00	503.00	490.00	500.00	20,742
27 Mar 17	500.00000 -2.50	505.00	490.25	502.50	118,937
24 Mar 17	502.50000 +0.00	503.44	496.25	502.50	7,964
23 Mar 17	502.50000 +0.00	512.00	492.00	502.50	8,638
22 Mar 17	502.50000 +0.00	504.90	495.48	502.50	12,777
21 Mar 17	502.50000 +0.00	513.00	490.00	502.50	10,031
20 Mar 17	502.50000 +0.00	515.00	490.00	502.50	4,084
17 Mar 17	502.50000 +0.00	510.00	490.00	502.50	12,288
16 Mar 17	502.50000 +0.00	515.00	490.00	502.50	11,356
15 Mar 17	502.50000 +0.00	513.00	496.25	502.50	10,041
14 Mar 17	502.50000 +0.00	509.00	496.21	502.50	2,508
13 Mar 17	502.50000 +0.00	510.90	496.00	502.50	10,940
10 Mar 17	502.50000 +0.00	513.00	496.00	502.50	6,256
09 Mar 17	502.50000 +0.00	512.50	496.00	502.50	83,576
08 Mar 17	502.50000 +2.50	512.00	492.50	500.00	86,461
07 Mar 17	500.00000 -5.00	506.50	495.00	505.00	1,763
06 Mar 17	505.00000 +0.00	506.50	495.12	505.00	50,659
03 Mar 17	505.00000 +0.00	509.50	495.12	505.00	4,840
02 Mar 17	505.00000 +0.00	507.00	495.00	505.00	7,237
01 Mar 17	505.00000 +0.00	509.50	497.51	505.00	44,567
28 Feb 17	505.00000 -7.50	512.00	505.00	512.00	18,632
27 Feb 17	512.50000 +0.00	512.50	511.00	512.50	6,758
24 Feb 17	512.50000 +0.00	512.50	512.20	512.50	5,277
23 Feb 17	512.50000 +0.00	512.50	511.00	512.50	7,682
22 Feb 17	512.50000 +0.00	513.00	511.00	513.00	6,142
21 Feb 17	512.50000 +0.00	512.50	511.00	512.50	8,630
20 Feb 17	512.50000 +0.00	515.00	511.00	512.50	8,862
17 Feb 17	512.50000 +0.00	514.20	510.50	512.50	11,787
16 Feb 17	512.50000 +0.00	512.50	510.00	512.50	14,625
15 Feb 17	512.50000 +2.50	515.00	505.10	510.00	8,958
14 Feb 17	510.00000 +0.00	510.00	505.10	510.00	198
13 Feb 17	510.00000 +0.00	510.00	505.10	510.00	4,273
10 Feb 17	510.00000 +0.00	510.00	505.00	510.00	17,489
09 Feb 17	510.00000 +0.00	510.00	507.00	510.00	4,502
08 Feb 17	510.00000 +0.00	510.00	505.00	510.00	21,661
07 Feb 17	510.00000 +0.00	514.00	507.05	510.00	96,780
06 Feb 17	510.00000 +0.00	515.00	506.48	510.00	33,750
03 Feb 17	510.00000 +0.00	511.00	510.00	510.00	9,130
02 Feb 17	510.00000 +0.00	511.00	507.00	510.00	21,460
01 Feb 17	510.00000 +0.00	511.00	510.00	510.00	635
31 Jan 17	510.00000 +0.00	512.00	508.00	510.00	10,846
30 Jan 17	510.00000 -2.50	512.50	508.00	512.50	5,690
27 Jan 17	512.50000 +0.00	520.00	510.00	520.00	891,138
26 Jan 17	512.50000 +0.00	512.50	505.00	512.50	10,608
25 Jan 17	512.50000 +0.00	520.00	505.00	520.00	6,661
24 Jan 17	512.50000 +0.00	516.00	512.50	512.50	3,336
23 Jan 17	512.50000 +0.00	513.16	505.00	512.50	70,899
20 Jan 17	512.50000 +0.00	512.65	505.00	512.65	2,215
19 Jan 17	512.50000 +0.00	515.00	505.00	512.50	241,056
18 Jan 17	512.50000 +0.00	513.00	505.00	513.00	4,367
17 Jan 17	512.50000 +0.00	512.79	505.00	512.50	8,901
16 Jan 17	512.50000 +0.00	513.00	505.00	513.00	12,873
13 Jan 17	512.50000 -2.50	517.00	510.00	517.00	18,433
12 Jan 17	515.00000 +2.50	517.00	510.00	517.00	223,035
11 Jan 17	512.50000 +0.00	515.00	512.50	512.50	6,690
10 Jan 17	512.50000 +0.00	515.00	510.50	515.00	27,046
09 Jan 17	512.50000 +12.50	515.00	505.00	510.00	36,682
06 Jan 17	500.00000 +0.00	509.00	500.00	500.00	7,814
05 Jan 17	500.00000 -5.00	510.00	496.00	505.00	306,696
04 Jan 17	505.00000 +0.00	509.00	500.00	505.00	11,533
03 Jan 17	505.00000 +0.00	507.00	501.50	505.00	8,064
30 Dec 16	505.00000 +0.00	509.00	502.00	505.00	3,961
29 Dec 16	505.00000 +0.00	508.90	501.50	505.00	1,483
28 Dec 16	505.00000 +0.00	510.00	501.00	505.00	15,656
23 Dec 16	505.00000 +0.00	510.00	505.00	505.00	2,550
22 Dec 16	505.00000 +2.50	508.50	494.00	505.00	10,905
21 Dec 16	502.50000 +0.00	504.00	493.51	504.00	6,682
20 Dec 16	502.50000 -7.50	515.00	492.50	505.00	14,590
19 Dec 16	510.00000 +0.00	510.00	500.00	510.00	15,998
16 Dec 16	510.00000 -2.50	510.00	500.00	510.00	419,951
15 Dec 16	512.50000 -2.50	515.00	505.00	515.00	39,178
14 Dec 16	515.00000 +0.00	515.00	505.00	515.00	5,884
13 Dec 16	515.00000 -2.50	515.20	505.00	515.20	78,091
12 Dec 16	517.50000 +7.50	522.00	505.00	515.00	9,884
09 Dec 16	510.00000 +0.00	511.90	501.00	507.50	112,446
08 Dec 16	510.00000 +0.00	512.30	500.00	510.00	7,658
07 Dec 16	510.00000 +0.00	510.00	500.00	507.50	434
06 Dec 16	510.00000 +0.00	513.80	500.00	510.00	12,670
05 Dec 16	510.00000 +2.50	519.00	500.00	512.50	5,962
02 Dec 16	507.50000 -2.50	507.50	495.00	507.50	7,384
01 Dec 16	510.00000 +0.00	510.00	505.00	505.00	2,767
30 Nov 16	510.00000 +0.00	510.00	505.00	505.00	7,117
29 Nov 16	510.00000 +2.50	514.00	505.00	507.50	11,796
28 Nov 16	507.50000 +2.50	517.00	502.00	505.00	21,332
25 Nov 16	505.00000 -5.00	519.80	496.00	510.00	12,048
24 Nov 16	510.00000 +2.50	515.00	500.50	507.50	10,566
23 Nov 16	507.50000 +2.50	511.50	495.00	505.00	10,396
22 Nov 16	505.00000 +2.50	514.00	492.00	502.50	39,821
21 Nov 16	502.50000 +5.00	512.00	495.00	497.50	6,652
18 Nov 16	497.50000 +2.50	508.00	489.00	492.50	27,789
17 Nov 16	495.00000 +5.00	510.00	480.00	490.00	61,889
16 Nov 16	490.00000 +2.50	500.00	484.50	487.50	15,539
15 Nov 16	487.50000 +20.00	490.15	463.11	467.50	93,488
14 Nov 16	467.50000 +0.00	480.14	461.25	467.50	24,592
11 Nov 16	467.50000 +2.50	480.14	467.50	467.50	9,683
10 Nov 16	465.00000 +2.50	472.14	452.75	462.50	7,063
09 Nov 16	462.50000 -7.50	470.14	441.11	455.00	21,473
08 Nov 16	470.00000 +0.00	473.00	461.00	470.00	5,137
07 Nov 16	470.00000 -5.00	482.00	462.31	475.00	6,875
04 Nov 16	475.00000 -10.00	490.00	466.60	485.00	19,070
03 Nov 16	485.00000 -5.00	489.60	475.00	489.60	1,869
02 Nov 16	490.00000 +0.00	495.15	480.00	490.00	16,517
01 Nov 16	490.00000 +0.00	495.15	480.00	490.00	77,375
31 Oct 16	490.00000 +0.00	495.15	482.00	490.00	7,211
28 Oct 16	490.00000 -5.00	500.00	482.00	495.00	22,543
27 Oct 16	495.00000 -7.50	508.15	491.00	502.50	6,362
26 Oct 16	502.50000 -7.50	514.75	495.50	510.00	10,642
25 Oct 16	510.00000 +0.00	517.01	500.00	510.00	287,236
24 Oct 16	510.00000 +0.00	519.00	510.00	510.00	3,775
21 Oct 16	510.00000 +0.00	520.00	499.00	510.00	374,500
20 Oct 16	510.00000 +0.00	520.00	500.00	510.00	67,831
19 Oct 16	510.00000 +15.00	520.00	502.00	507.50	22,170
18 Oct 16	495.00000 -2.50	502.00	491.50	497.50	7,693
17 Oct 16	497.50000 +17.50	502.75	484.00	484.00	2,323
14 Oct 16	480.00000 +0.00	485.00	475.00	480.00	28,133
13 Oct 16	480.00000 -12.50	494.90	475.00	492.50	299,672
12 Oct 16	492.50000 +0.00	499.90	482.38	492.50	4,185
11 Oct 16	492.50000 +0.00	499.90	480.00	492.50	6,322
10 Oct 16	492.50000 +0.00	501.90	480.00	492.50	9,712
07 Oct 16	492.50000 +0.00	501.90	480.00	492.50	17,693
06 Oct 16	492.50000 +0.00	502.15	482.00	492.50	6,422
05 Oct 16	492.50000 +0.00	502.15	480.50	492.50	29,462
04 Oct 16	492.50000 +2.50	492.50	480.00	490.00	9,953
03 Oct 16	490.00000 +2.50	492.22	479.00	487.50	25,876
30 Sep 16	487.50000 +0.00	489.00	471.00	487.50	13,317
29 Sep 16	487.50000 -2.50	492.00	475.00	490.00	19,506
28 Sep 16	490.00000 +0.00	495.60	483.00	490.00	417,410
27 Sep 16	490.00000 -5.00	505.00	490.00	495.00	2,032
26 Sep 16	495.00000 +0.00	510.15	490.00	495.00	5,823
23 Sep 16	495.00000 -12.50	505.00	490.00	505.00	10,589
22 Sep 16	507.50000 -2.50	515.00	490.00	510.00	2,582
21 Sep 16	510.00000 +0.00	515.00	495.00	510.00	14,488
20 Sep 16	510.00000 -2.50	521.25	500.00	512.50	9,754
19 Sep 16	512.50000 +2.50	525.00	500.00	510.00	29,272
16 Sep 16	510.00000 +70.00	525.00	480.00	500.00	42,805
15 Sep 16	440.00000 +5.00	445.13	432.60	435.00	7,142
14 Sep 16	435.00000 +2.50	445.00	430.00	432.50	4,571
13 Sep 16	432.50000 +0.00	445.00	429.50	432.50	4,836
12 Sep 16	432.50000 +0.00	442.13	429.50	432.50	8,830
09 Sep 16	432.50000 +0.00	442.13	426.00	432.50	104,677
08 Sep 16	432.50000 -2.50	442.80	425.00	435.00	236,952
07 Sep 16	435.00000 +0.00	445.00	429.00	435.00	7,086
06 Sep 16	435.00000 +0.00	441.00	428.00	435.00	9,550
05 Sep 16	435.00000 +0.00	445.13	435.00	435.00	1,158
02 Sep 16	435.00000 +0.00	441.00	426.00	435.00	1,571
01 Sep 16	435.00000 +0.00	444.00	428.10	435.00	7,995
31 Aug 16	435.00000 +0.00	445.00	428.10	435.00	11,393
30 Aug 16	435.00000 +0.00	442.93	435.00	435.00	205,968
26 Aug 16	435.00000 +0.00	441.94	428.00	435.00	2,021
25 Aug 16	435.00000 +0.00	443.00	428.00	435.00	8,543
24 Aug 16	435.00000 -5.00	445.00	430.00	440.00	157,113
23 Aug 16	440.00000 +0.00	449.64	433.00	440.00	4,775
22 Aug 16	440.00000 +0.00	445.00	433.00	440.00	559,221
19 Aug 16	440.00000 +0.00	445.00	433.00	440.00	633,482
18 Aug 16	440.00000 +0.00	440.00	433.00	440.00	4,266
17 Aug 16	440.00000 +0.00	441.00	433.00	440.00	18,940
16 Aug 16	440.00000 +0.00	445.00	437.00	440.00	3,915
15 Aug 16	440.00000 +0.00	445.07	436.30	440.00	7,128
12 Aug 16	440.00000 +0.00	445.07	430.00	440.00	36,307
11 Aug 16	440.00000 +0.00	450.00	440.00	440.00	17,293
10 Aug 16	440.00000 +2.50	450.00	435.00	437.50	5,493
09 Aug 16	437.50000 +0.00	450.00	428.00	437.50	4,626
08 Aug 16	437.50000 +10.00	450.00	430.00	430.00	310,988
05 Aug 16	427.50000 +5.00	431.91	427.00	427.00	4,588
04 Aug 16	422.50000 +2.50	430.00	415.00	420.00	9,806
03 Aug 16	420.00000 +0.00	425.50	410.00	420.00	8,390
02 Aug 16	420.00000 +0.00	425.73	415.00	420.00	3,760
01 Aug 16	420.00000 +2.50	425.73	414.50	417.50	8,543
29 Jul 16	417.50000 +2.50	421.83	417.50	417.50	3,722
28 Jul 16	415.00000 +2.50	420.00	415.00	415.00	6,267
27 Jul 16	412.50000 +0.00	415.00	411.50	412.50	12,847
26 Jul 16	412.50000 -5.00	424.13	412.50	417.50	10,101
25 Jul 16	417.50000 -15.00	425.00	410.00	425.00	17,651
22 Jul 16	432.50000 -5.00	435.00	425.00	435.00	12,867
21 Jul 16	437.50000 +0.00	442.50	428.00	437.50	6,841
20 Jul 16	437.50000 +0.00	450.14	428.00	437.50	6,147
19 Jul 16	437.50000 +0.00	442.50	427.50	437.50	21,823
18 Jul 16	437.50000 +2.50	444.13	425.00	435.00	13,245
15 Jul 16	435.00000 +0.00	443.00	425.00	435.00	189,927
14 Jul 16	435.00000 +0.00	445.00	435.00	435.00	15,085
13 Jul 16	435.00000 +0.00	439.00	425.00	435.00	17,357
12 Jul 16	435.00000 +10.00	445.00	420.00	425.00	511,616
11 Jul 16	425.00000 +2.50	432.00	420.00	425.00	167,947
08 Jul 16	422.50000 +0.00	427.13	417.63	422.50	13,023
07 Jul 16	422.50000 +0.00	434.80	417.63	427.50	13,816
06 Jul 16	422.50000 -5.00	430.00	418.50	427.50	90,446
05 Jul 16	427.50000 -2.50	440.13	418.50	430.00	1,586,356
04 Jul 16	430.00000 +2.50	438.13	418.00	427.50	616,554
01 Jul 16	427.50000 +47.50	437.50	405.00	405.00	1,970,477
30 Jun 16	380.00000 +10.00	385.12	368.11	370.00	12,780
29 Jun 16	370.00000 +5.00	375.00	370.00	370.00	11,830
28 Jun 16	365.00000 -7.50	375.11	360.00	372.50	23,298
27 Jun 16	372.50000 -5.00	380.11	370.00	375.00	15,450
24 Jun 16	377.50000 -22.50	400.00	373.00	387.50	25,868
23 Jun 16	400.00000 +0.00	400.00	391.00	400.00	1,051
22 Jun 16	400.00000 +0.00	403.90	391.00	400.00	2,261
21 Jun 16	400.00000 +0.00	400.00	391.00	400.00	3,596
20 Jun 16	400.00000 +0.00	405.88	396.40	400.00	3,119
17 Jun 16	400.00000 -2.50	400.12	391.00	400.12	139,133
16 Jun 16	402.50000 -7.50	407.00	391.00	405.00	4,534
15 Jun 16	410.00000 +0.00	410.00	398.00	410.00	15,596
14 Jun 16	410.00000 +0.00	410.00	400.00	410.00	65,185
13 Jun 16	410.00000 +0.00	410.00	400.00	410.00	6,412
10 Jun 16	410.00000 +0.00	411.60	405.00	410.00	1,483
09 Jun 16	410.00000 +0.00	412.00	405.00	410.00	3,237
08 Jun 16	410.00000 +0.00	413.00	400.00	410.00	21,849
07 Jun 16	410.00000 +2.50	414.00	403.00	407.50	30,301
06 Jun 16	407.50000 +17.50	414.00	403.00	405.00	15,801
03 Jun 16	390.00000 +0.00	395.12	380.00	390.00	34,723
02 Jun 16	390.00000 +0.00	395.00	385.00	390.00	33,308
01 Jun 16	390.00000 +0.00	396.00	385.00	390.00	12,534
31 May 16	390.00000 +0.00	390.00	383.00	390.00	1,896
27 May 16	390.00000 +0.00	398.60	390.00	390.00	6,375
26 May 16	390.00000 +0.00	400.00	387.00	390.00	401,886
25 May 16	390.00000 +0.00	400.12	385.00	390.00	5,680
24 May 16	390.00000 +2.50	397.20	384.80	387.50	14,571
23 May 16	387.50000 +0.00	393.02	387.50	387.50	2,573
20 May 16	387.50000 +0.00	390.00	387.50	387.50	2,500
19 May 16	387.50000 +0.00	390.00	380.00	387.50	2,564,238
18 May 16	387.50000 +0.00	392.00	380.00	387.50	2,703
17 May 16	387.50000 +2.50	392.00	385.00	385.00	259,968
16 May 16	385.00000 +2.50	389.00	380.00	382.50	88,087
13 May 16	382.50000 +0.00	387.50	382.50	382.50	126,129
12 May 16	382.50000 -2.50	390.00	382.50	385.00	1,755
11 May 16	385.00000 +0.00	392.00	380.00	385.00	13,269
10 May 16	385.00000 +0.00	392.20	382.00	385.00	3,384
09 May 16	385.00000 +0.00	392.20	375.00	385.00	216,036
06 May 16	385.00000 +6.50	389.00	375.00	378.50	14,682
05 May 16	378.50000 +0.00	385.00	375.00	378.50	4,203
04 May 16	378.50000 +0.00	385.13	375.00	378.50	18,108
03 May 16	378.50000 +0.00	385.30	378.00	378.50	80,400
29 Apr 16	378.50000 +5.00	385.00	378.50	378.50	509,606
28 Apr 16	373.50000 +1.00	379.00	369.80	372.50	14,509
27 Apr 16	372.50000 +5.00	379.00	367.00	370.00	288,490
26 Apr 16	367.50000 +2.50	375.00	360.00	365.00	501,663
25 Apr 16	365.00000 +5.00	371.00	360.00	360.00	28,931
22 Apr 16	360.00000 +5.00	370.00	350.00	360.00	18,452
21 Apr 16	355.00000 +0.00	365.00	349.80	355.00	907,937
20 Apr 16	355.00000 +5.00	355.00	349.80	355.00	17,250
19 Apr 16	350.00000 +2.50	350.00	347.50	347.50	80,000
18 Apr 16	347.50000 +0.00	355.00	343.60	347.50	14,364
15 Apr 16	347.50000 +0.00	353.50	347.50	347.50	1,052
14 Apr 16	347.50000 +0.00	347.50	347.50	347.50	85,478
13 Apr 16	347.50000 +0.00	353.50	347.50	347.50	3,050
12 Apr 16	347.50000 +0.00	353.50	340.00	347.50	6,454
11 Apr 16	347.50000 +0.00	350.35	347.50	347.50	233
08 Apr 16	347.50000 +2.50	348.70	345.00	345.00	102,669
07 Apr 16	345.00000 +5.00	348.80	345.00	345.00	86,546
06 Apr 16	340.00000 +0.00	347.00	331.00	340.00	2,926
05 Apr 16	340.00000 -5.00	348.00	335.00	345.00	38,714
04 Apr 16	345.00000 -2.00	352.46	340.00	347.00	21,738
01 Apr 16	347.00000 +12.00	354.00	330.00	335.00	35,216
31 Mar 16	335.00000 +25.00	342.80	325.00	325.00	57,727
30 Mar 16	310.00000 +0.00	310.00	305.00	310.00	8,000
29 Mar 16	310.00000 +0.00	317.00	304.20	310.00	3,321
24 Mar 16	310.00000 +0.00	310.00	304.20	310.00	3,161
23 Mar 16	310.00000 +0.00	317.00	305.00	310.00	3,530
22 Mar 16	310.00000 +0.00	310.00	304.20	310.00	13,755
21 Mar 16	310.00000 +0.00	310.00	300.00	310.00	32,742
18 Mar 16	310.00000 +0.00	317.00	299.85	310.00	28,354
17 Mar 16	310.00000 +0.00	310.00	304.50	310.00	10,718
16 Mar 16	310.00000 +0.00	319.00	300.00	310.00	9,797
15 Mar 16	310.00000 -2.50	320.00	304.20	312.50	27,019
14 Mar 16	312.50000 +5.00	320.00	303.15	307.50	5,244
11 Mar 16	307.50000 +0.00	314.00	303.15	307.50	7,074
10 Mar 16	307.50000 -2.50	314.00	300.00	310.00	7,147
09 Mar 16	310.00000 -2.50	310.00	300.00	310.00	29,332
07 Mar 16	312.50000 +0.00	315.20	305.00	312.50	84,513
04 Mar 16	312.50000 +0.00	315.40	306.60	312.50	8,935
02 Mar 16	312.50000 +0.00	312.50	306.50	312.50	103,280
01 Mar 16	312.50000 +0.00	312.50	306.50	312.50	1,500
26 Feb 16	312.50000 +0.00	318.00	312.50	312.50	1,250
23 Feb 16	312.50000 +0.00	318.00	312.50	312.50	784
22 Feb 16	312.50000 +0.00	318.00	312.50	312.50	8,070
18 Feb 16	312.50000 +0.00	318.00	305.00	312.50	15,508
17 Feb 16	312.50000 +0.00	318.00	306.50	312.50	3,665
16 Feb 16	312.50000 +0.00	318.00	312.50	312.50	3,627
15 Feb 16	312.50000 +2.50	318.00	312.50	312.50	4,932
12 Feb 16	310.00000 -2.50	310.00	305.00	310.00	503,464
11 Feb 16	312.50000 -2.50	312.50	309.65	312.50	48,761
10 Feb 16	315.00000 +0.00	315.00	312.00	315.00	152
09 Feb 16	315.00000 +0.00	315.00	312.00	315.00	2,000
08 Feb 16	315.00000 +0.00	315.00	312.00	315.00	6,819
05 Feb 16	315.00000 +0.00	320.00	315.00	315.00	25,306
04 Feb 16	315.00000 +0.00	315.00	312.50	315.00	10,909
03 Feb 16	315.00000 +0.00	320.00	312.50	315.00	6,523
01 Feb 16	315.00000 +0.00	320.00	312.50	315.00	3,994
29 Jan 16	315.00000 +0.00	320.00	312.50	315.00	101,792
28 Jan 16	315.00000 +0.00	320.00	312.50	315.00	1,533
27 Jan 16	315.00000 +0.00	320.00	312.00	315.00	14,843
26 Jan 16	315.00000 +0.00	315.00	311.00	315.00	2,573
25 Jan 16	315.00000 +0.00	319.00	315.00	315.00	1,837
22 Jan 16	315.00000 +0.00	320.16	311.00	315.00	4,588
21 Jan 16	315.00000 +0.00	319.00	310.00	315.00	1,783
20 Jan 16	315.00000 +0.00	315.00	311.00	315.00	2,601
19 Jan 16	315.00000 +0.00	319.00	315.00	315.00	1,000
18 Jan 16	315.00000 -5.00	319.00	310.30	319.00	25,716
15 Jan 16	320.00000 +0.00	322.00	315.00	320.00	209,475
14 Jan 16	320.00000 -2.50	324.00	315.00	322.50	43,300
13 Jan 16	322.50000 -1.00	325.45	320.55	323.50	5,979
12 Jan 16	323.50000 +1.00	325.45	320.00	322.50	208,443
11 Jan 16	322.50000 -7.50	332.70	320.25	330.00	16,001
08 Jan 16	330.00000 +2.50	335.00	321.00	327.50	7,008
07 Jan 16	327.50000 +2.50	332.84	321.00	327.50	282,195
06 Jan 16	325.00000 +0.00	335.00	325.00	325.00	133,734
05 Jan 16	325.00000 +0.00	335.00	321.00	325.00	5,728
04 Jan 16	325.00000 +7.50	335.00	315.00	320.00	17,323
31 Dec 15	317.50000 +0.00	325.00	317.50	317.50	6,750
30 Dec 15	317.50000 +0.00	325.00	317.50	317.50	5,752
29 Dec 15	317.50000 +0.00	325.00	312.25	317.50	4,780
23 Dec 15	317.50000 +2.50	325.00	311.33	315.00	11,404
22 Dec 15	315.00000 +2.50	325.00	315.00	315.00	16,649
21 Dec 15	312.50000 +0.00	320.00	310.50	312.50	10,963
18 Dec 15	312.50000 +0.00	312.50	306.00	312.50	11,599
17 Dec 15	312.50000 +0.00	312.50	310.50	312.50	251,140
16 Dec 15	312.50000 +2.50	312.50	311.00	312.50	2,130
15 Dec 15	310.00000 -2.50	312.50	300.00	312.50	13,633
14 Dec 15	312.50000 +0.00	320.00	300.00	312.50	2,356,595
11 Dec 15	312.50000 +0.00	312.50	306.00	312.50	706,905
10 Dec 15	312.50000 +0.00	312.50	306.00	312.50	252
09 Dec 15	312.50000 +0.00	312.50	305.30	312.50	4,735
08 Dec 15	312.50000 -5.00	316.20	307.50	316.20	13,806
07 Dec 15	317.50000 +5.00	324.12	310.00	320.00	257,708
04 Dec 15	312.50000 -5.00	318.00	312.50	317.50	3,685
03 Dec 15	317.50000 +12.50	317.50	312.00	312.00	18,300
02 Dec 15	305.00000 +0.00	310.00	305.00	305.00	4,835
01 Dec 15	305.00000 +5.00	305.00	302.50	305.00	3,306
30 Nov 15	300.00000 -5.00	309.00	295.00	302.50	11,580
27 Nov 15	305.00000 +0.00	305.00	301.00	305.00	100
24 Nov 15	305.00000 +0.00	306.00	301.00	305.00	3,029
23 Nov 15	305.00000 +0.00	309.00	305.00	305.00	4,084
20 Nov 15	305.00000 +0.00	309.00	305.00	305.00	11,705
19 Nov 15	305.00000 -2.50	318.67	305.00	312.50	53,122
18 Nov 15	307.50000 +0.00	311.85	305.00	307.50	12,100
17 Nov 15	307.50000 +0.00	307.50	303.00	307.50	17,988
16 Nov 15	307.50000 +10.00	309.00	295.00	297.50	5,682
13 Nov 15	297.50000 +0.00	305.00	292.00	297.50	974
12 Nov 15	297.50000 +0.00	297.50	292.00	297.50	487
10 Nov 15	297.50000 +2.50	305.00	292.00	297.50	4,503
09 Nov 15	295.00000 +0.00	299.00	290.00	295.00	1,928
06 Nov 15	295.00000 +0.00	297.90	290.00	295.00	2,675
05 Nov 15	295.00000 +0.00	297.90	290.00	295.00	4,422
04 Nov 15	295.00000 +0.00	298.35	290.00	295.00	8,660
03 Nov 15	295.00000 +1.50	297.40	289.08	293.50	14,147
02 Nov 15	293.50000 +0.00	297.00	287.00	293.50	7,499
30 Oct 15	293.50000 +4.50	300.00	287.00	289.00	291,681
29 Oct 15	289.00000 +14.00	292.00	283.00	283.00	230,500
27 Oct 15	275.00000 +0.00	279.00	271.60	275.00	3,555
26 Oct 15	275.00000 -12.50	293.35	275.00	287.50	8,313
22 Oct 15	287.50000 -5.00	298.35	285.00	292.50	9,395
21 Oct 15	292.50000 +0.00	298.35	286.00	292.50	8,687
20 Oct 15	292.50000 +0.00	300.09	286.00	292.50	2,242
19 Oct 15	292.50000 +5.00	292.50	280.00	287.50	13,620
16 Oct 15	287.50000 -2.50	287.50	286.00	287.50	1,580
14 Oct 15	290.00000 +0.00	290.00	284.00	290.00	9,000
13 Oct 15	290.00000 +0.00	294.50	290.00	290.00	107
12 Oct 15	290.00000 +0.00	294.50	286.60	290.00	3,142
09 Oct 15	290.00000 +0.00	294.50	290.00	290.00	5,539
08 Oct 15	290.00000 +0.00	292.00	290.00	290.00	3,650
07 Oct 15	290.00000 +0.00	295.70	290.00	290.00	8,648
06 Oct 15	290.00000 -7.50	299.00	285.00	297.50	7,837
05 Oct 15	297.50000 +0.00	302.00	290.00	297.50	7,911
02 Oct 15	297.50000 -5.00	305.50	292.50	302.50	6,428
01 Oct 15	302.50000 +0.00	306.00	295.00	302.50	4,498
30 Sep 15	302.50000 +0.00	302.50	295.00	302.50	3,406
29 Sep 15	302.50000 +0.00	308.00	295.00	302.50	4,334
28 Sep 15	302.50000 +0.00	308.00	302.50	302.50	2,378
25 Sep 15	302.50000 +0.00	305.00	295.00	302.50	4,664
24 Sep 15	302.50000 +0.00	306.40	295.00	302.50	3,850
23 Sep 15	302.50000 -5.00	302.50	295.00	302.50	8,806
22 Sep 15	307.50000 +0.00	311.49	300.00	307.50	4,806
21 Sep 15	307.50000 +0.00	307.50	300.00	307.50	500
18 Sep 15	307.50000 +0.00	314.16	300.00	307.50	37,277
17 Sep 15	307.50000 +0.00	307.50	300.00	307.50	5,000
16 Sep 15	307.50000 +0.00	311.70	307.50	307.50	3,170
15 Sep 15	307.50000 +0.00	307.50	300.00	307.50	5,158
14 Sep 15	307.50000 +0.00	307.50	305.00	307.50	158,052
11 Sep 15	307.50000 +0.00	307.50	302.00	307.50	1,433
10 Sep 15	307.50000 +0.00	314.00	300.00	307.50	55,260
08 Sep 15	307.50000 +0.00	307.50	302.00	307.50	5,880
07 Sep 15	307.50000 +12.50	315.00	302.40	302.40	26,149
03 Sep 15	295.00000 +0.00	300.00	291.00	295.00	2,237
02 Sep 15	295.00000 +10.00	305.00	290.00	290.00	14,010
01 Sep 15	285.00000 +0.00	290.00	280.00	285.00	1,108
28 Aug 15	285.00000 +10.00	290.00	270.00	275.00	25,170
27 Aug 15	275.00000 +1.00	279.50	267.00	274.00	21,416
26 Aug 15	274.00000 +9.00	275.00	260.00	265.00	26,139
25 Aug 15	265.00000 -15.00	275.00	265.00	275.00	44,515
24 Aug 15	280.00000 -17.50	290.50	275.00	290.50	47,431
21 Aug 15	297.50000 +0.00	297.50	295.00	297.50	6,546
20 Aug 15	297.50000 +0.00	300.00	295.00	297.50	6,540
18 Aug 15	297.50000 +0.00	300.00	295.00	297.50	1,937
17 Aug 15	297.50000 -7.50	300.00	295.00	300.00	16,100
14 Aug 15	305.00000 +0.00	305.00	300.00	305.00	9,700
13 Aug 15	305.00000 +0.00	305.00	300.00	305.00	18,264
12 Aug 15	305.00000 +0.00	305.00	300.00	305.00	7,500
11 Aug 15	305.00000 +0.00	307.00	300.00	305.00	2,291
10 Aug 15	305.00000 +0.00	305.00	300.00	305.00	15,500
07 Aug 15	305.00000 +0.00	310.00	300.00	305.00	96,004
06 Aug 15	305.00000 -1.00	310.00	300.00	306.00	15,012
05 Aug 15	306.00000 +0.00	306.00	302.50	306.00	3,920
04 Aug 15	306.00000 +1.00	309.00	305.00	305.00	12,816
03 Aug 15	305.00000 +0.00	307.00	300.00	305.00	78,322
31 Jul 15	305.00000 +0.00	307.00	300.00	305.00	1,077
30 Jul 15	305.00000 +0.00	308.00	300.00	305.00	8,225
29 Jul 15	305.00000 +0.00	308.00	300.00	305.00	40,737
28 Jul 15	305.00000 -10.00	308.90	300.00	308.90	428,376
27 Jul 15	315.00000 +5.00	320.00	305.00	315.00	1,125,645
24 Jul 15	310.00000 +0.00	315.00	310.00	310.00	7,624
23 Jul 15	310.00000 +7.50	315.00	301.75	302.50	12,051
21 Jul 15	302.50000 +0.00	305.00	301.60	302.50	10,983
20 Jul 15	302.50000 +2.50	305.00	302.50	302.50	15,452
17 Jul 15	300.00000 +0.00	300.00	290.00	300.00	2,484,575
16 Jul 15	300.00000 +2.50	302.80	297.60	297.60	8,491
15 Jul 15	297.50000 +2.50	300.00	291.00	295.00	9,269
14 Jul 15	295.00000 +7.50	300.00	295.00	295.00	11,538
13 Jul 15	287.50000 -5.00	290.00	283.00	290.00	40,222
10 Jul 15	292.50000 -2.50	295.00	291.00	295.00	14,792
09 Jul 15	295.00000 -2.50	305.00	295.00	297.50	6,054
08 Jul 15	297.50000 +0.00	304.00	295.40	297.50	10,374
07 Jul 15	297.50000 +0.00	300.50	295.40	297.50	21,559
06 Jul 15	297.50000 -2.50	305.00	295.40	297.50	12,531
03 Jul 15	300.00000 +0.00	310.00	295.00	307.50	87,591
02 Jul 15	300.00000 +0.00	305.00	299.20	300.00	28,347
01 Jul 15	300.00000 +0.00	305.00	299.20	300.00	6,983
30 Jun 15	300.00000 +0.00	305.00	299.20	300.00	1,258
29 Jun 15	300.00000 +0.00	303.00	298.50	300.00	5,571
26 Jun 15	300.00000 +0.00	302.90	295.25	300.00	5,494
25 Jun 15	300.00000 +0.00	303.00	295.25	300.00	4,034
24 Jun 15	300.00000 +0.00	303.00	300.00	300.00	2,771
23 Jun 15	300.00000 +0.00	304.00	295.25	300.00	10,760
22 Jun 15	300.00000 +0.00	302.95	295.20	300.00	8,013
19 Jun 15	300.00000 +0.00	302.95	295.00	300.00	5,101
18 Jun 15	300.00000 +0.00	302.95	295.00	300.00	6,550
17 Jun 15	300.00000 +0.00	303.00	300.00	300.00	14,625
16 Jun 15	300.00000 +0.00	302.70	295.60	300.00	4,175
15 Jun 15	300.00000 +0.00	303.50	295.00	300.00	7,524
12 Jun 15	300.00000 +0.00	300.00	297.00	300.00	6,500
11 Jun 15	300.00000 +0.00	304.00	297.00	300.00	15,736
10 Jun 15	300.00000 +0.00	304.00	300.00	300.00	14,120
09 Jun 15	300.00000 +0.00	305.00	298.00	301.50	54,169
08 Jun 15	300.00000 +11.50	303.85	292.00	292.00	23,115
05 Jun 15	288.50000 +14.50	294.00	280.00	280.00	35,992
03 Jun 15	274.00000 +0.00	278.68	274.00	274.00	2,500
01 Jun 15	274.00000 +0.00	278.68	270.00	274.00	1,774
29 May 15	274.00000 -1.00	279.00	274.00	275.00	5,300
28 May 15	275.00000 +5.00	278.90	266.00	270.00	5,854
27 May 15	270.00000 +0.00	273.85	266.00	270.00	2,611
26 May 15	270.00000 +0.00	274.00	270.00	270.00	3,677
22 May 15	270.00000 +0.00	273.90	265.00	270.00	6,616
21 May 15	270.00000 +0.00	270.00	265.00	270.00	2,500
19 May 15	270.00000 -2.50	270.00	260.00	270.00	8,622
18 May 15	272.50000 +0.00	275.00	266.00	272.50	3,009
15 May 15	272.50000 +0.00	275.00	265.00	272.50	7,555
14 May 15	272.50000 +0.00	275.00	267.25	272.50	5,544
13 May 15	272.50000 +2.50	278.35	265.00	270.00	7,521
12 May 15	270.00000 +0.00	275.00	270.00	270.00	14,446
11 May 15	270.00000 +25.00	275.15	259.00	259.00	22,196
08 May 15	245.00000 +0.00	250.00	245.00	245.00	32,016
07 May 15	245.00000 +0.00	245.00	241.60	245.00	2,070
06 May 15	245.00000 +0.00	247.70	241.60	245.00	13,633
05 May 15	245.00000 +0.00	249.90	241.60	245.00	9,865
01 May 15	245.00000 +0.00	247.70	240.00	245.00	7,902
30 Apr 15	245.00000 +0.00	247.70	242.50	245.00	6,000
29 Apr 15	245.00000 +0.00	249.50	241.75	245.00	13,561
28 Apr 15	245.00000 +0.00	255.00	241.60	247.50	10,387
27 Apr 15	245.00000 +6.00	248.10	236.00	239.00	21,977
24 Apr 15	239.00000 +0.00	241.50	238.00	239.00	29,750
23 Apr 15	239.00000 +0.00	241.00	234.26	239.00	29,719
22 Apr 15	239.00000 +0.00	239.00	235.00	239.00	10,310
21 Apr 15	239.00000 +0.00	240.00	235.80	239.00	6,962
20 Apr 15	239.00000 +0.00	240.10	235.80	239.00	7,983
17 Apr 15	239.00000 +0.00	240.10	235.80	239.00	5,220
16 Apr 15	239.00000 +0.00	240.25	235.40	239.00	14,700
15 Apr 15	239.00000 +0.00	241.20	235.00	239.00	58,932
14 Apr 15	239.00000 +0.00	244.00	233.90	239.00	142,110
13 Apr 15	239.00000 +34.00	245.00	210.00	210.00	42,021
10 Apr 15	205.00000 +0.00	207.90	205.00	205.00	1,500
09 Apr 15	205.00000 +0.00	207.90	205.00	205.00	44
08 Apr 15	205.00000 +0.00	205.00	201.40	205.00	2,500
07 Apr 15	205.00000 +0.00	205.00	200.00	205.00	31,880
02 Apr 15	205.00000 +0.00	207.75	205.00	205.00	10,000
01 Apr 15	205.00000 +0.00	208.00	201.40	205.00	39,300
31 Mar 15	205.00000 +0.00	208.00	201.25	205.00	4,967
30 Mar 15	205.00000 +0.00	208.00	201.25	205.00	8,639
27 Mar 15	205.00000 +0.00	209.00	201.00	205.00	91,876
26 Mar 15	205.00000 +3.00	208.00	200.50	202.00	11,223
25 Mar 15	202.00000 -0.50	202.40	200.00	202.40	2,817
24 Mar 15	202.50000 +0.00	202.50	197.00	202.50	25,976
23 Mar 15	202.50000 -2.50	202.50	200.00	202.50	5,468
20 Mar 15	205.00000 +0.00	207.00	200.00	205.00	3,840
19 Mar 15	205.00000 +0.00	207.25	200.00	205.00	7,500
17 Mar 15	205.00000 +0.00	206.00	200.00	205.00	7,934
16 Mar 15	205.00000 -2.00	207.00	200.00	207.00	12,034
12 Mar 15	207.00000 -2.00	207.00	202.00	207.00	4,000
11 Mar 15	209.00000 -1.00	209.00	203.00	209.00	33,362
09 Mar 15	210.00000 -1.50	213.90	205.00	211.50	23,940
06 Mar 15	211.50000 +0.00	215.00	208.00	211.50	718,435
05 Mar 15	211.50000 +0.00	213.95	209.00	211.50	7,827
04 Mar 15	211.50000 +0.00	213.95	211.50	211.50	2,032
03 Mar 15	211.50000 +0.00	214.30	208.00	211.50	5,943
02 Mar 15	211.50000 +1.50	215.00	208.00	211.50	18,346
27 Feb 15	210.00000 +0.00	210.00	208.80	210.00	2,105
26 Feb 15	210.00000 +0.00	210.00	207.00	210.00	8,500
25 Feb 15	210.00000 +0.00	210.00	206.80	210.00	8,676
24 Feb 15	210.00000 +1.00	213.00	210.00	210.00	2,282
23 Feb 15	209.00000 +1.00	216.00	205.60	208.00	29,768
20 Feb 15	208.00000 +3.00	212.00	208.00	208.00	5,258
18 Feb 15	205.00000 +0.00	210.00	201.60	205.00	9,447
17 Feb 15	205.00000 +0.50	205.00	201.60	205.00	6,700
13 Feb 15	204.50000 -3.50	208.00	196.00	208.00	74,737
12 Feb 15	208.00000 -5.50	210.00	205.00	210.00	6,663
11 Feb 15	213.50000 -1.50	213.50	208.00	213.50	5,664
10 Feb 15	215.00000 +0.00	215.00	214.50	215.00	900
06 Feb 15	215.00000 -0.50	215.00	211.00	215.00	7,527
05 Feb 15	215.50000 +0.00	215.86	211.00	215.50	2,768
04 Feb 15	215.50000 +0.00	215.50	211.00	215.50	2,760
03 Feb 15	215.50000 -1.50	215.50	211.00	215.50	8,775
02 Feb 15	217.00000 -4.00	217.00	215.00	217.00	13,370
30 Jan 15	221.00000 -1.00	221.00	217.00	221.00	6,871
29 Jan 15	222.00000 +0.00	222.00	218.20	222.00	1,800
28 Jan 15	222.00000 +0.00	222.00	217.00	222.00	97,418
27 Jan 15	222.00000 +0.00	222.00	218.10	222.00	2,241
26 Jan 15	222.00000 +0.00	223.80	218.10	222.00	8,504
23 Jan 15	222.00000 +0.00	224.30	218.10	222.00	128,102
22 Jan 15	222.00000 +0.00	224.35	218.10	222.00	1,583,739
21 Jan 15	222.00000 +0.00	224.81	217.50	222.00	17,550
20 Jan 15	222.00000 +0.00	223.50	220.20	222.00	389,082
19 Jan 15	222.00000 +0.00	225.00	220.20	222.00	1,007,240
16 Jan 15	222.00000 +0.00	222.00	220.20	222.00	4,519
15 Jan 15	222.00000 +1.00	225.00	220.00	221.00	410,888
14 Jan 15	221.00000 -2.50	225.95	219.00	223.50	20,881
13 Jan 15	223.50000 +0.00	225.95	220.42	223.50	1,185,282
12 Jan 15	223.50000 +8.50	226.00	218.50	218.50	32,350
09 Jan 15	215.00000 +4.50	220.00	209.60	210.50	6,220
08 Jan 15	210.50000 +0.00	212.00	209.50	210.50	16,747
07 Jan 15	210.50000 +0.00	213.00	209.00	210.50	45,018
06 Jan 15	210.50000 +0.00	210.50	209.52	210.50	24,412
05 Jan 15	210.50000 +0.00	212.38	209.00	210.50	2,601
02 Jan 15	210.50000 +0.00	212.40	210.50	210.50	10
31 Dec 14	210.50000 +0.00	212.38	210.50	210.50	41
30 Dec 14	210.50000 +0.00	210.50	209.00	210.50	20,941
24 Dec 14	210.50000 +0.00	213.00	210.50	210.50	3,000
23 Dec 14	210.50000 +4.00	213.00	209.00	209.00	18,567
22 Dec 14	206.50000 -1.00	209.50	205.00	207.50	27,360
19 Dec 14	207.50000 +12.00	210.28	200.00	200.00	32,119
18 Dec 14	195.50000 +5.00	198.00	195.00	195.00	21,753
17 Dec 14	190.50000 +0.00	191.00	190.50	190.50	2,179
16 Dec 14	190.50000 +0.00	198.00	190.50	190.50	15,706
15 Dec 14	190.50000 +0.00	194.00	186.50	190.50	4,429
12 Dec 14	190.50000 +0.00	194.00	190.00	190.50	17,575
11 Dec 14	190.50000 +0.00	194.00	186.00	190.50	6,300
10 Dec 14	190.50000 -1.50	190.50	186.00	190.50	23,640
09 Dec 14	192.00000 +0.00	194.80	189.50	192.00	16,159
08 Dec 14	192.00000 +1.00	197.10	190.00	191.00	53,792
05 Dec 14	191.00000 +11.00	198.60	183.50	183.50	55,642
04 Dec 14	180.00000 +10.50	185.00	170.00	170.00	189,063
03 Dec 14	169.50000 +14.00	172.00	157.00	157.50	552,386
02 Dec 14	155.50000 -0.50	155.50	153.00	155.50	9,462
01 Dec 14	156.00000 +0.00	156.00	153.00	156.00	5,000
28 Nov 14	156.00000 +0.00	156.00	153.00	156.00	14,467
27 Nov 14	156.00000 +0.00	158.00	153.00	156.00	4,349
25 Nov 14	156.00000 +0.00	156.00	153.00	156.00	2,650
24 Nov 14	156.00000 -1.00	156.80	155.00	156.80	8,724
21 Nov 14	157.00000 -1.00	157.00	155.00	157.00	1,021,897
20 Nov 14	158.00000 +0.00	158.60	157.80	158.00	25,000
19 Nov 14	158.00000 +0.00	158.00	156.00	158.00	6,360
18 Nov 14	158.00000 -1.00	158.00	156.00	158.00	130
17 Nov 14	159.00000 -4.50	160.00	155.00	160.00	78,115
14 Nov 14	163.50000 +0.00	163.50	160.00	163.50	6,000
13 Nov 14	163.50000 -1.50	163.80	160.00	163.80	10,259
12 Nov 14	165.00000 -1.50	165.00	165.00	165.00	6,600
11 Nov 14	166.50000 +0.00	166.50	165.00	166.50	14,800
10 Nov 14	166.50000 +0.00	166.50	166.50	166.50	2,397
07 Nov 14	166.50000 +0.00	166.50	166.00	166.50	1,905
06 Nov 14	166.50000 -1.00	167.50	166.00	167.50	5,305
04 Nov 14	167.50000 +0.00	169.00	167.50	167.50	1,346
03 Nov 14	167.50000 +0.00	168.60	167.50	167.50	290
31 Oct 14	167.50000 -2.50	174.00	164.67	170.00	33,118
30 Oct 14	170.00000 +0.00	170.00	167.20	170.00	2,110
29 Oct 14	170.00000 +2.50	170.00	169.50	169.50	2,500
28 Oct 14	167.50000 +0.00	168.98	167.50	167.50	4,500
23 Oct 14	167.50000 +0.00	169.00	165.00	167.50	352
22 Oct 14	167.50000 +1.00	169.00	167.50	167.50	2,000
20 Oct 14	166.50000 +0.00	169.00	162.84	166.50	6,500
17 Oct 14	166.50000 +0.00	169.00	166.50	166.50	300
16 Oct 14	166.50000 -6.00	170.00	164.83	170.00	8,015
14 Oct 14	172.50000 +0.00	173.50	170.00	172.50	8,840
10 Oct 14	172.50000 +0.00	173.50	168.00	172.50	32,103
09 Oct 14	172.50000 +0.00	172.50	170.00	172.50	3,714
08 Oct 14	172.50000 +0.00	174.00	172.50	172.50	2,827
06 Oct 14	172.50000 +0.00	174.00	170.00	172.50	10,457
03 Oct 14	172.50000 +0.00	174.00	172.50	172.50	11,860
02 Oct 14	172.50000 +0.00	174.00	170.00	172.50	4,860
01 Oct 14	172.50000 +2.50	174.00	171.00	172.50	4,924
30 Sep 14	170.00000 +0.00	174.00	167.00	170.00	56,112
29 Sep 14	170.00000 +0.00	170.75	170.00	170.00	2,400
26 Sep 14	170.00000 +0.00	170.80	170.00	170.00	1,478
25 Sep 14	170.00000 +0.00	175.00	170.00	170.00	79
24 Sep 14	170.00000 +0.00	171.00	170.00	170.00	4,000
23 Sep 14	170.00000 +4.00	173.35	170.00	170.00	11,287
22 Sep 14	166.00000 -1.50	170.00	166.00	166.00	7,014
19 Sep 14	167.50000 +0.00	168.40	163.00	167.50	25,940
18 Sep 14	167.50000 +0.00	171.00	167.00	167.50	53,950
17 Sep 14	167.50000 +0.00	167.50	165.02	167.50	1,430
16 Sep 14	167.50000 +0.00	167.50	164.98	167.50	52
15 Sep 14	167.50000 +0.00	167.50	166.60	167.50	20,000
12 Sep 14	167.50000 -1.00	167.50	166.60	167.50	5,000
11 Sep 14	168.50000 +0.00	173.00	168.00	168.50	41,308
10 Sep 14	168.50000 +1.00	171.65	168.50	168.50	26,000
09 Sep 14	167.50000 +0.00	170.00	166.50	167.50	3,500
08 Sep 14	167.50000 -1.00	170.00	165.00	168.50	31,840
04 Sep 14	168.50000 +0.00	168.50	165.00	168.50	4,280
03 Sep 14	168.50000 +0.00	170.00	165.00	168.50	53,598
02 Sep 14	168.50000 +0.00	168.50	168.00	168.50	5,000
01 Sep 14	168.50000 +0.00	172.00	168.50	168.50	3,000
29 Aug 14	168.50000 +1.00	170.75	166.40	167.50	15,330
28 Aug 14	167.50000 +1.00	167.50	166.80	166.80	1,680
27 Aug 14	166.50000 +0.00	166.50	164.80	166.50	10,000
26 Aug 14	166.50000 +1.50	168.00	166.50	166.50	4,250
22 Aug 14	165.00000 +3.50	165.00	163.00	163.00	44,518
21 Aug 14	161.50000 +0.00	163.00	161.00	161.50	22,408
20 Aug 14	161.50000 +0.00	163.69	158.00	161.50	5,598
19 Aug 14	161.50000 +0.00	164.00	158.07	161.50	9,459
18 Aug 14	161.50000 +0.00	163.00	159.00	161.50	4,244
15 Aug 14	161.50000 +0.00	161.50	158.00	161.50	3,200
14 Aug 14	161.50000 +0.00	162.25	157.94	161.50	12,000
13 Aug 14	161.50000 -2.50	163.20	160.00	163.20	27,013
12 Aug 14	164.00000 -2.00	166.00	158.00	166.00	15,850
11 Aug 14	166.00000 -1.00	166.00	162.00	166.00	10,000
08 Aug 14	167.00000 -2.50	169.00	163.00	169.00	23,430
07 Aug 14	169.50000 -2.00	169.50	168.00	169.50	13,680
06 Aug 14	171.50000 -2.00	172.00	168.85	171.50	6,204
05 Aug 14	173.50000 +0.00	174.25	170.00	173.50	1,977
04 Aug 14	173.50000 +0.00	174.25	170.00	173.50	29,293
01 Aug 14	173.50000 +0.00	175.00	171.05	173.50	6,915
31 Jul 14	173.50000 +0.00	175.34	172.00	173.50	13,650
30 Jul 14	173.50000 +0.00	174.55	170.13	173.50	224,709
29 Jul 14	173.50000 +0.00	174.50	171.70	173.50	88,646
28 Jul 14	173.50000 +2.00	175.00	171.00	174.50	10,520
25 Jul 14	171.50000 +0.00	173.00	171.50	171.50	4,321
24 Jul 14	171.50000 +0.00	172.90	171.50	171.50	1,000
23 Jul 14	171.50000 +0.00	172.90	168.00	171.50	20,030
22 Jul 14	171.50000 -2.50	177.00	171.50	174.00	12,855
21 Jul 14	174.00000 +0.00	176.40	171.20	174.00	42,830
18 Jul 14	174.00000 +0.00	176.36	174.00	174.00	1,050
17 Jul 14	174.00000 -1.00	176.40	170.00	175.00	7,669
16 Jul 14	175.00000 +0.00	176.00	173.92	175.00	9,533
15 Jul 14	175.00000 +0.00	177.31	175.00	175.00	1,300
14 Jul 14	175.00000 +0.00	177.20	175.00	175.00	3,679
11 Jul 14	175.00000 +0.00	177.00	175.00	175.00	3,692
10 Jul 14	175.00000 +0.00	177.00	175.00	175.00	4,708
09 Jul 14	175.00000 +0.00	177.40	172.00	175.00	12,346
08 Jul 14	175.00000 +0.00	177.50	175.00	175.00	3,750
07 Jul 14	175.00000 +5.00	179.00	172.00	172.00	16,536
03 Jul 14	170.00000 +0.50	172.00	170.00	170.00	1,750
02 Jul 14	169.50000 +0.00	172.00	169.00	169.50	3,610
01 Jul 14	169.50000 -1.00	171.00	167.00	169.50	6,200
30 Jun 14	170.50000 +0.00	170.50	167.00	170.50	47,460
27 Jun 14	170.50000 +0.00	170.50	167.00	170.50	7,000
26 Jun 14	170.50000 +0.00	170.50	167.00	170.50	1,950
25 Jun 14	170.50000 +0.00	170.50	168.00	170.50	2,000
24 Jun 14	170.50000 +1.00	173.30	167.00	170.50	50,876
20 Jun 14	169.50000 +2.00	169.50	168.00	168.00	900
19 Jun 14	167.50000 +0.00	170.00	166.50	167.50	2,600
18 Jun 14	167.50000 +0.00	168.00	167.50	168.00	5,880
17 Jun 14	167.50000 +0.00	167.50	166.00	167.50	979
16 Jun 14	167.50000 +0.00	167.50	167.50	167.50	8,950
13 Jun 14	167.50000 +0.50	169.50	165.80	167.50	3,764
12 Jun 14	167.00000 +1.50	167.00	166.00	166.00	36,886
11 Jun 14	165.50000 -0.50	166.40	165.00	166.00	1,131
10 Jun 14	166.00000 -1.50	166.10	166.00	166.00	1,594
09 Jun 14	167.50000 -1.00	168.50	167.00	168.50	7,376
06 Jun 14	168.50000 +0.00	169.10	167.00	168.50	6,444
05 Jun 14	168.50000 -1.00	170.00	168.50	169.50	8,974
04 Jun 14	169.50000 +1.00	170.00	168.00	168.00	9,000
03 Jun 14	168.50000 -14.50	179.00	168.50	179.00	12,800
02 Jun 14	183.00000 -2.50	184.00	181.00	184.00	5,215
30 May 14	185.50000 +0.00	185.50	184.00	185.50	7,767
29 May 14	185.50000 +0.00	185.50	185.50	185.50	9,128
28 May 14	185.50000 +0.00	185.50	182.00	185.50	13,830
27 May 14	185.50000 +0.00	185.50	184.00	185.50	3,600
23 May 14	185.50000 +0.50	185.50	184.00	185.00	14,200
22 May 14	185.00000 +1.50	185.00	183.00	184.00	74,709
21 May 14	183.50000 +3.50	183.50	176.00	180.00	36,103
20 May 14	180.00000 +0.00	180.00	179.00	180.00	4,400
19 May 14	180.00000 +0.00	180.00	178.00	180.00	4,647
16 May 14	180.00000 +1.50	180.00	173.00	178.50	19,010
15 May 14	178.50000 +0.00	178.50	175.00	178.50	5,103
14 May 14	178.50000 +0.00	180.00	175.00	178.50	22,908
13 May 14	178.50000 -1.50	180.60	175.00	180.00	14,700
12 May 14	180.00000 -1.00	182.00	175.00	181.00	14,667
09 May 14	181.00000 +0.00	181.00	177.40	181.00	1,602
08 May 14	181.00000 +0.00	184.04	178.00	181.00	24,980
07 May 14	181.00000 +0.00	182.96	179.00	181.00	9,060
06 May 14	181.00000 +2.50	183.64	179.00	179.00	11,596
02 May 14	178.50000 +1.00	185.00	177.00	177.50	12,034
01 May 14	177.50000 +2.50	180.00	172.90	175.00	15,550
30 Apr 14	175.00000 +0.00	178.00	175.00	175.00	2,550
29 Apr 14	175.00000 +0.00	175.00	172.93	175.00	22,675
28 Apr 14	175.00000 +0.00	175.00	175.00	175.00	852
25 Apr 14	175.00000 -2.50	177.00	172.40	176.00	8,439
24 Apr 14	177.50000 +1.50	177.50	175.00	176.00	13,190
23 Apr 14	176.00000 +0.00	176.00	172.40	175.00	2,282
17 Apr 14	176.00000 -2.50	176.00	172.40	176.00	2,336
16 Apr 14	178.50000 -1.50	178.50	175.00	178.50	53,891
15 Apr 14	180.00000 -1.00	180.00	174.00	180.00	6,500
14 Apr 14	181.00000 -0.50	181.00	178.00	181.00	2,500
11 Apr 14	181.50000 -1.00	181.50	181.00	181.50	1,700
10 Apr 14	182.50000 +0.00	184.00	180.00	182.50	6,134
09 Apr 14	182.50000 +1.50	183.20	180.25	182.00	2,914
08 Apr 14	181.00000 +3.50	183.85	179.75	179.75	14,602
07 Apr 14	177.50000 +2.50	179.00	172.00	175.00	19,731
04 Apr 14	175.00000 +7.00	176.00	166.00	168.00	59,276
03 Apr 14	168.00000 +0.00	168.20	162.00	168.00	42,550
02 Apr 14	168.00000 +0.00	168.00	166.00	168.00	49,574
01 Apr 14	168.00000 -1.00	168.00	165.00	168.00	20,236
31 Mar 14	169.00000 +4.00	169.00	166.50	166.50	55,547
28 Mar 14	165.00000 +1.50	167.00	163.35	163.50	22,069
27 Mar 14	163.50000 -3.00	164.50	160.00	164.50	38,868
26 Mar 14	166.50000 -16.00	182.00	160.00	182.00	48,942
25 Mar 14	182.50000 -0.50	182.50	182.00	182.50	5,290
24 Mar 14	183.00000 +0.00	183.00	180.00	183.00	6,200
21 Mar 14	183.00000 +0.00	183.05	182.00	183.00	145,336
20 Mar 14	183.00000 +2.00	183.80	178.00	182.00	19,500
19 Mar 14	181.00000 -4.00	186.00	178.00	184.00	12,903
18 Mar 14	185.00000 -1.00	185.00	182.00	185.00	3,771
17 Mar 14	186.00000 -5.50	188.00	182.00	188.00	6,500
14 Mar 14	191.50000 +0.00	191.50	183.08	191.50	5,500
13 Mar 14	191.50000 -1.00	192.00	190.00	192.00	12,818
12 Mar 14	192.50000 +1.00	192.50	185.00	191.50	5,000
11 Mar 14	191.50000 -1.00	191.50	187.00	191.50	7,450
10 Mar 14	192.50000 -3.50	194.40	190.00	194.40	19,500
07 Mar 14	196.00000 -1.50	197.50	192.00	197.50	8,500
06 Mar 14	197.50000 +0.00	197.50	195.00	197.50	10,000
05 Mar 14	197.50000 -6.50	200.00	196.00	200.00	10,554
04 Mar 14	204.00000 -1.50	206.44	200.00	205.50	5,962
03 Mar 14	205.50000 +0.00	208.30	202.00	205.50	5,841
28 Feb 14	205.50000 +0.00	205.50	201.91	205.50	1,298
27 Feb 14	205.50000 -0.50	205.50	202.00	205.50	13,000
26 Feb 14	206.00000 -0.50	209.20	202.00	206.00	22,600
25 Feb 14	206.50000 +0.00	208.60	203.00	206.50	33,410
20 Feb 14	206.50000 +0.00	206.99	206.50	206.50	751
19 Feb 14	206.50000 -1.50	209.00	203.00	208.00	11,477
18 Feb 14	208.00000 -2.00	212.11	207.00	210.00	13,441
17 Feb 14	210.00000 +0.00	211.20	207.00	210.00	5,460
14 Feb 14	210.00000 +0.00	210.50	207.00	210.00	15,250
13 Feb 14	210.00000 +0.00	212.00	210.00	210.00	47,638
12 Feb 14	210.00000 +0.00	211.80	210.00	210.00	1,500
11 Feb 14	210.00000 -2.00	212.80	208.56	212.00	40,450
10 Feb 14	212.00000 +0.00	212.80	210.04	212.00	9,240
07 Feb 14	212.00000 +0.00	214.57	210.60	212.00	13,871
06 Feb 14	212.00000 +1.00	212.00	210.00	211.00	10,066
05 Feb 14	211.00000 +0.00	211.60	210.45	211.00	3,104
04 Feb 14	211.00000 +0.00	211.95	210.00	211.00	8,719
03 Feb 14	211.00000 +2.00	211.60	211.00	211.00	6,000
31 Jan 14	209.00000 +0.00	210.71	209.00	209.00	9,400
30 Jan 14	209.00000 +0.00	209.00	206.00	209.00	5,903
29 Jan 14	209.00000 -0.50	209.00	207.00	209.00	6,175
28 Jan 14	209.50000 -2.00	210.45	206.30	210.45	9,924
27 Jan 14	211.50000 +3.50	214.86	208.50	211.50	5,361
24 Jan 14	208.00000 +0.00	210.00	206.00	208.00	27,925
23 Jan 14	208.00000 +0.50	209.20	205.00	207.50	15,460
22 Jan 14	207.50000 -1.00	207.50	207.00	207.50	3,400
21 Jan 14	208.50000 +0.00	209.25	207.03	208.50	7,861
20 Jan 14	208.50000 +0.00	209.25	207.00	208.50	25,806
17 Jan 14	208.50000 +0.00	210.00	207.00	208.50	44,001
16 Jan 14	208.50000 +0.00	209.25	207.00	208.50	11,129
15 Jan 14	208.50000 +1.00	208.50	205.20	207.50	3,202
14 Jan 14	207.50000 -3.50	207.50	205.00	207.50	13,100
13 Jan 14	211.00000 -1.00	211.00	207.98	211.00	6,045
10 Jan 14	212.00000 -0.50	213.00	209.00	212.50	45,000
09 Jan 14	212.50000 +0.00	212.50	210.00	212.50	92
08 Jan 14	212.50000 -1.00	216.00	212.50	213.50	7,150
07 Jan 14	213.50000 +0.00	215.95	212.80	213.50	5,839
06 Jan 14	213.50000 +0.00	215.95	212.80	213.50	6,877
03 Jan 14	213.50000 +0.00	215.95	213.50	213.50	2,269
02 Jan 14	213.50000 +0.00	220.00	213.00	213.50	18,950
30 Dec 13	213.50000 +0.00	217.00	213.50	213.50	2,248
24 Dec 13	213.50000 +0.50	217.00	213.50	213.50	4,927
23 Dec 13	213.00000 +0.00	216.00	213.00	213.00	100
20 Dec 13	213.00000 +0.00	215.00	213.00	213.00	47,127
18 Dec 13	213.00000 -1.50	215.50	213.00	214.50	7,443
17 Dec 13	214.50000 -1.00	217.00	214.50	215.50	16,880
16 Dec 13	215.50000 +2.50	218.00	212.84	213.00	588,130
13 Dec 13	213.00000 +0.00	215.00	210.00	213.00	49,850
12 Dec 13	213.00000 +1.00	218.00	210.00	212.00	56,143
11 Dec 13	212.00000 +3.50	216.05	208.64	208.64	17,920
10 Dec 13	208.50000 +8.00	213.70	204.00	206.50	53,989
09 Dec 13	200.50000 +4.00	201.00	198.00	198.00	16,927
06 Dec 13	196.50000 +0.00	196.95	195.00	196.50	135,000
05 Dec 13	196.50000 +0.00	197.95	196.50	196.50	7,093
04 Dec 13	196.50000 +0.00	198.00	195.35	196.50	6,220
03 Dec 13	196.50000 +0.00	196.50	195.35	196.50	623
02 Dec 13	196.50000 +1.00	197.90	195.00	196.50	39,223
29 Nov 13	195.50000 +0.00	195.50	194.00	195.50	2,000
28 Nov 13	195.50000 +0.00	195.50	193.00	195.50	2,160
27 Nov 13	195.50000 +1.00	198.38	191.00	194.50	23,426
25 Nov 13	194.50000 +0.50	195.01	194.50	194.50	1,500
22 Nov 13	194.00000 +1.50	195.00	190.00	192.50	47,210
21 Nov 13	192.50000 -2.50	194.50	190.00	194.50	7,750
20 Nov 13	195.00000 -2.00	195.00	192.00	195.00	3,750
19 Nov 13	197.00000 +0.00	197.00	194.00	197.00	33,208
18 Nov 13	197.00000 -1.50	198.50	193.00	198.50	15,733
15 Nov 13	198.50000 -5.00	202.00	195.00	202.00	5,620
14 Nov 13	203.50000 -4.00	204.00	200.00	204.00	17,529
13 Nov 13	207.50000 +0.00	207.50	205.00	207.50	1,133
12 Nov 13	207.50000 +0.00	209.00	205.00	207.50	1,818
11 Nov 13	207.50000 -3.00	209.00	205.00	207.50	4,004
08 Nov 13	210.50000 +0.00	210.50	209.00	210.50	5,050
07 Nov 13	210.50000 -0.50	210.50	205.00	210.50	9,850
06 Nov 13	211.00000 +0.00	212.50	208.00	211.00	6,172
05 Nov 13	211.00000 -2.50	215.00	208.20	213.50	18,910
04 Nov 13	213.50000 -1.50	213.90	212.00	213.90	6,200
01 Nov 13	215.00000 +0.00	215.00	212.00	215.00	10,000
31 Oct 13	215.00000 +0.00	217.45	212.55	215.00	11,501
30 Oct 13	215.00000 +4.50	217.45	210.50	210.50	26,439
29 Oct 13	210.50000 +7.50	210.50	203.96	203.96	21,049
28 Oct 13	203.00000 +6.50	207.00	200.00	201.00	30,481
25 Oct 13	196.50000 +0.00	198.60	193.00	196.50	594,450
24 Oct 13	196.50000 +0.50	199.50	194.00	196.00	19,324
23 Oct 13	196.00000 +0.00	196.00	193.00	196.00	14,759
22 Oct 13	196.00000 +0.00	199.00	190.00	196.00	1,165,781
21 Oct 13	196.00000 +2.00	199.00	193.06	194.00	18,132
18 Oct 13	194.00000 +0.00	195.80	194.00	194.00	8,061
17 Oct 13	194.00000 +0.00	195.44	190.81	194.00	5,503
16 Oct 13	194.00000 -3.00	195.00	191.00	195.00	24,271
15 Oct 13	197.00000 +0.00	197.00	195.00	197.00	5,000
14 Oct 13	197.00000 +0.50	199.50	195.00	196.50	27,403
11 Oct 13	196.50000 +0.50	196.80	195.00	196.00	7,388
10 Oct 13	196.00000 +0.00	196.35	196.00	196.00	5,500
09 Oct 13	196.00000 +0.00	196.50	195.00	196.00	9,810
08 Oct 13	196.00000 -2.50	198.00	195.26	198.00	34,000
07 Oct 13	198.50000 +0.00	199.56	198.00	198.50	12,976
04 Oct 13	198.50000 -3.00	201.00	195.00	197.00	36,574
03 Oct 13	201.50000 -14.00	215.00	199.00	215.00	12,897
02 Oct 13	215.50000 -1.00	216.00	213.00	216.00	4,000
01 Oct 13	216.50000 +0.00	216.50	213.25	216.50	1,775
30 Sep 13	216.50000 +0.00	216.90	213.25	216.50	8,937
27 Sep 13	216.50000 -1.00	217.50	216.50	217.50	5,000
26 Sep 13	217.50000 -1.50	219.64	215.00	219.00	4,615
25 Sep 13	219.00000 +0.00	219.64	215.00	219.00	15,357
24 Sep 13	219.00000 +0.00	219.96	215.00	219.00	22,380
23 Sep 13	219.00000 +0.00	220.20	215.50	219.00	12,107
20 Sep 13	219.00000 -2.00	219.00	217.00	219.00	6,500
19 Sep 13	221.00000 +0.00	223.50	217.00	221.00	12,038
16 Sep 13	221.00000 +0.00	221.00	217.80	221.00	1,173
13 Sep 13	221.00000 +0.00	221.00	217.80	221.00	31,500
12 Sep 13	221.00000 -1.00	223.56	221.00	221.00	1,500
10 Sep 13	222.00000 +0.00	222.00	219.00	222.00	3,279
09 Sep 13	222.00000 +4.50	222.00	218.25	218.50	7,240
06 Sep 13	217.50000 +0.00	219.10	215.00	217.50	25,886
05 Sep 13	217.50000 +1.00	219.10	215.50	217.50	5,437
04 Sep 13	216.50000 +0.00	217.37	210.00	216.50	8,322
03 Sep 13	216.50000 +0.00	217.40	215.00	216.50	7,114
02 Sep 13	216.50000 -8.00	220.00	215.00	220.00	11,216
29 Aug 13	224.50000 -2.00	224.50	222.50	224.50	4,722
28 Aug 13	226.50000 +0.00	227.00	223.00	226.50	4,510
27 Aug 13	226.50000 +0.00	226.50	223.00	226.50	1,000
22 Aug 13	226.50000 +0.50	230.00	223.00	226.00	11,686
19 Aug 13	226.00000 +0.00	229.60	226.00	226.00	10,275
16 Aug 13	226.00000 -0.50	226.20	223.00	226.20	6,301
15 Aug 13	226.50000 +0.00	226.50	224.00	226.50	380
14 Aug 13	226.50000 +0.00	229.00	226.50	226.50	1,709
12 Aug 13	226.50000 +0.00	229.00	224.00	226.50	11,833
08 Aug 13	226.50000 -3.00	228.00	224.00	228.00	451,363
07 Aug 13	229.50000 +0.00	232.00	226.14	229.50	14,550
06 Aug 13	229.50000 -2.00	230.00	229.50	230.00	4,544
05 Aug 13	231.50000 +0.00	232.70	230.50	231.50	8,172
02 Aug 13	231.50000 -1.00	233.00	230.00	232.50	62,937
01 Aug 13	232.50000 +0.00	232.50	230.00	232.50	3,590
31 Jul 13	232.50000 +0.00	232.50	230.00	232.50	8,500
30 Jul 13	232.50000 +0.00	233.90	230.00	232.50	2,950
29 Jul 13	232.50000 -1.00	232.50	232.00	232.50	5,000
26 Jul 13	233.50000 -3.50	236.00	232.00	236.00	4,104
25 Jul 13	237.00000 -2.00	237.00	236.00	237.00	22,000
24 Jul 13	239.00000 -2.00	240.10	237.00	240.10	52,100
23 Jul 13	241.00000 +0.00	241.34	240.10	241.00	2,400
22 Jul 13	241.00000 +0.00	241.34	241.00	241.00	2,000
19 Jul 13	241.00000 +0.00	241.40	240.10	241.00	3,638
16 Jul 13	241.00000 -0.50	241.56	241.00	241.00	1,174
15 Jul 13	241.50000 +0.00	241.50	241.00	241.50	87,338
12 Jul 13	241.50000 +1.50	241.95	241.00	241.95	22,050
10 Jul 13	240.00000 +0.00	241.25	240.00	240.00	2,000
09 Jul 13	240.00000 +0.00	240.00	238.25	240.00	21,121
08 Jul 13	240.00000 +0.00	240.00	238.40	240.00	14,256
04 Jul 13	240.00000 +0.00	240.00	240.00	240.00	3,404
02 Jul 13	240.00000 +0.00	240.00	238.80	240.00	1,000
01 Jul 13	240.00000 +1.00	242.00	240.00	240.00	10,816
28 Jun 13	239.00000 +1.50	240.00	238.50	238.50	3,700
27 Jun 13	237.50000 +0.50	240.00	237.50	237.50	5,000
26 Jun 13	237.00000 +0.00	239.13	236.10	237.00	5,465
25 Jun 13	237.00000 +0.00	240.00	236.00	237.00	8,050
24 Jun 13	237.00000 +0.00	237.00	237.00	237.00	5,000
21 Jun 13	237.00000 +0.00	237.00	234.30	237.00	800
20 Jun 13	237.00000 +0.00	237.00	237.00	237.00	3,630
19 Jun 13	237.00000 +0.00	237.00	237.00	237.00	1,265
18 Jun 13	237.00000 +0.00	237.00	234.00	237.00	19,580
17 Jun 13	237.00000 +0.00	238.00	236.00	237.00	45,470
13 Jun 13	237.00000 +1.50	238.00	237.00	237.00	10,026
11 Jun 13	235.50000 +0.00	235.50	235.00	235.50	5,000
10 Jun 13	235.50000 +0.50	237.66	235.50	235.50	2,500
07 Jun 13	235.00000 +0.00	238.00	232.50	235.00	26,900
05 Jun 13	235.00000 +0.00	235.00	233.00	235.00	7,963
04 Jun 13	235.00000 +0.00	235.00	232.20	235.00	7,989
03 Jun 13	235.00000 +0.00	236.50	235.00	235.00	425
31 May 13	235.00000 +0.00	235.00	233.00	235.00	14,638
30 May 13	235.00000 +0.00	235.00	233.92	235.00	30,711
28 May 13	235.00000 +0.00	238.00	233.92	235.00	12,200
24 May 13	235.00000 +0.00	236.50	233.50	235.00	3,347
23 May 13	235.00000 -0.50	236.00	233.50	235.00	12,332
22 May 13	235.50000 +0.00	237.00	234.00	235.50	11,680
21 May 13	235.50000 +1.50	237.00	234.25	234.25	13,698
20 May 13	234.00000 +0.00	235.00	232.00	234.00	9,911
17 May 13	234.00000 +0.00	237.00	231.50	234.00	3,000
16 May 13	234.00000 +0.00	234.00	231.50	234.00	31,189
15 May 13	234.00000 +0.00	234.00	231.50	234.00	3,000
14 May 13	234.00000 +0.00	237.20	231.20	234.00	5,811
13 May 13	234.00000 +1.50	236.50	232.00	232.50	6,787
10 May 13	232.50000 +3.00	232.50	231.00	231.00	68,500
07 May 13	229.50000 +0.00	230.85	229.50	229.50	562
03 May 13	229.50000 +0.00	229.50	227.50	229.50	1,000
02 May 13	229.50000 +0.00	231.00	227.00	229.50	2,432
01 May 13	229.50000 +7.00	232.00	224.70	224.70	24,200
30 Apr 13	222.50000 +1.00	223.00	218.00	221.50	9,806
29 Apr 13	221.50000 +0.50	222.00	221.00	221.00	25,495
26 Apr 13	221.00000 +0.00	222.00	220.00	221.00	49,535
25 Apr 13	221.00000 +6.00	221.00	217.25	217.25	34,520
24 Apr 13	215.00000 -8.50	218.50	210.00	218.50	24,894
23 Apr 13	223.50000 -5.00	225.00	222.00	225.00	12,211
22 Apr 13	228.50000 -1.50	230.00	225.00	230.00	21,487
19 Apr 13	230.00000 -7.00	233.00	225.00	233.00	32,323
18 Apr 13	237.00000 -4.50	237.00	235.00	237.00	9,400
17 Apr 13	241.50000 -2.00	241.50	240.00	241.50	1,200
15 Apr 13	243.50000 -4.00	245.00	240.00	245.00	15,020
12 Apr 13	247.50000 -4.00	251.00	245.00	251.00	14,915
10 Apr 13	251.50000 -2.00	251.50	251.00	251.50	400
09 Apr 13	253.50000 -1.00	255.00	252.00	254.50	9,819
08 Apr 13	254.50000 -4.00	257.60	252.00	257.60	17,947
05 Apr 13	258.50000 -6.50	267.50	258.50	265.00	27,000
04 Apr 13	265.00000 +1.50	267.00	265.00	265.00	8,027
03 Apr 13	263.50000 +0.00	265.00	260.75	263.50	13,800
02 Apr 13	263.50000 -0.50	263.50	260.00	263.50	9,945
28 Mar 13	264.00000 +0.00	266.00	262.00	264.00	10,492
27 Mar 13	264.00000 +0.00	264.00	260.00	264.00	7,026
26 Mar 13	264.00000 +0.00	267.90	264.00	264.00	1,300
25 Mar 13	264.00000 -1.00	267.90	262.00	265.00	4,308
22 Mar 13	265.00000 +0.00	269.90	261.60	265.00	7,500
21 Mar 13	265.00000 -2.50	266.00	265.00	266.00	8,007
20 Mar 13	267.50000 +2.50	270.00	262.50	265.00	3,817
19 Mar 13	265.00000 -1.00	265.00	262.40	265.00	8,029
18 Mar 13	266.00000 +2.00	267.90	260.00	264.00	5,022
15 Mar 13	264.00000 -1.00	264.00	261.40	264.00	10,000
14 Mar 13	265.00000 +0.00	265.00	264.00	265.00	500
13 Mar 13	265.00000 +0.00	270.00	263.30	265.00	2,142
12 Mar 13	265.00000 +2.50	265.00	265.00	265.00	1,142
11 Mar 13	262.50000 +1.00	265.00	258.00	261.50	12,787
08 Mar 13	261.50000 +0.50	265.00	258.80	261.00	18,504
07 Mar 13	261.00000 +2.50	261.00	257.00	258.50	5,787
06 Mar 13	258.50000 +0.00	261.71	258.50	258.50	5,800
04 Mar 13	258.50000 +0.00	261.00	258.50	258.50	572
01 Mar 13	258.50000 +0.00	258.50	256.12	258.50	4,400
28 Feb 13	258.50000 +0.00	261.78	253.00	258.50	19,337
26 Feb 13	258.50000 -1.00	258.50	258.25	258.50	4,140
22 Feb 13	259.50000 +2.00	262.00	255.35	258.50	5,283
21 Feb 13	257.50000 -2.00	260.00	256.00	258.50	17,000
20 Feb 13	259.50000 +0.00	259.50	259.00	259.50	2,091
19 Feb 13	259.50000 -1.00	259.50	257.00	259.50	2,550
18 Feb 13	260.50000 -2.00	260.50	259.10	260.50	9,502
15 Feb 13	262.50000 -3.50	262.50	258.00	262.50	23,056
14 Feb 13	266.00000 -4.00	270.00	266.00	270.00	10,400
13 Feb 13	270.00000 +1.50	274.00	269.32	269.32	5,500
12 Feb 13	268.50000 +7.00	272.00	268.00	268.00	8,280
11 Feb 13	261.50000 +16.50	265.00	244.64	246.00	22,824
08 Feb 13	245.00000 +1.00	249.00	245.00	245.00	4,329
07 Feb 13	244.00000 -1.00	248.00	243.80	245.00	11,669
06 Feb 13	245.00000 +0.00	252.68	243.00	245.00	9,246
04 Feb 13	245.00000 +0.00	250.00	240.00	245.00	10,168
01 Feb 13	245.00000 +0.00	249.00	242.20	245.00	4,636
31 Jan 13	245.00000 +0.00	246.00	242.20	245.00	11,782
30 Jan 13	245.00000 +0.00	245.00	240.00	245.00	3,563
29 Jan 13	245.00000 +0.00	246.70	242.20	245.00	12,294
28 Jan 13	245.00000 +1.50	248.70	240.70	243.50	15,389
25 Jan 13	243.50000 +0.00	243.50	240.70	243.50	375
24 Jan 13	243.50000 +0.00	246.00	241.00	243.50	1,286
22 Jan 13	243.50000 +0.00	243.50	241.00	243.50	1,073
21 Jan 13	243.50000 +0.00	246.00	241.00	243.50	3,652
18 Jan 13	243.50000 +0.00	243.50	240.00	243.50	4,073
17 Jan 13	243.50000 +0.00	246.09	240.00	243.50	11,370
16 Jan 13	243.50000 +0.00	243.50	240.00	243.50	450
14 Jan 13	243.50000 +0.00	245.60	240.00	243.50	9,730
11 Jan 13	243.50000 +0.00	243.50	241.05	243.50	450
10 Jan 13	243.50000 +2.00	245.00	243.25	243.25	16,609
09 Jan 13	241.50000 +0.00	244.00	239.05	241.50	8,138
08 Jan 13	241.50000 -2.50	243.00	239.05	242.50	12,800
07 Jan 13	244.00000 -1.50	244.00	238.00	244.00	8,709
04 Jan 13	245.50000 +0.50	245.50	242.00	244.00	5,570
03 Jan 13	245.00000 -3.50	245.00	242.00	245.00	7,030
02 Jan 13	248.50000 -2.50	250.00	245.00	250.00	32,618
31 Dec 12	251.00000 +0.00	252.58	251.00	251.00	500
28 Dec 12	251.00000 -1.50	251.00	247.05	251.00	147
24 Dec 12	252.50000 -2.00	255.25	250.00	254.50	7,529
21 Dec 12	254.50000 +0.00	254.50	252.00	254.50	2,000
20 Dec 12	254.50000 +0.00	254.50	253.50	254.50	5,780
19 Dec 12	254.50000 +0.00	254.50	253.00	254.50	1,555
18 Dec 12	254.50000 +0.00	254.50	254.00	254.50	15,000
17 Dec 12	254.50000 +0.00	255.35	252.00	254.50	3,725
14 Dec 12	254.50000 +0.00	255.35	252.55	254.50	11,216
13 Dec 12	254.50000 +2.00	254.50	251.00	252.50	15,414
12 Dec 12	252.50000 +0.50	255.00	250.00	252.00	15,350
11 Dec 12	252.00000 -1.50	252.00	250.00	252.00	1,200
10 Dec 12	253.50000 -5.50	255.00	250.00	255.00	7,871
07 Dec 12	259.00000 +0.00	260.00	255.00	259.00	5,805
06 Dec 12	259.00000 +0.00	260.00	255.30	259.00	12,766
05 Dec 12	259.00000 +0.00	261.72	255.00	259.00	6,922
04 Dec 12	259.00000 +0.00	259.00	256.60	259.00	250
03 Dec 12	259.00000 +0.00	259.00	257.40	259.00	3,510
29 Nov 12	259.00000 +0.00	262.20	259.00	259.00	15,450
28 Nov 12	259.00000 +0.00	262.20	259.00	259.00	1,000
27 Nov 12	259.00000 +0.00	262.00	255.00	259.00	10,540
26 Nov 12	259.00000 +2.50	262.40	257.30	260.00	18,601
23 Nov 12	256.50000 +0.00	258.81	253.42	256.50	1,792
22 Nov 12	256.50000 -1.00	259.90	253.42	257.50	17,453
21 Nov 12	257.50000 +0.00	257.50	255.30	257.50	350
20 Nov 12	257.50000 -2.50	261.72	256.60	260.00	3,241
19 Nov 12	260.00000 +0.00	263.40	260.00	260.00	490
13 Nov 12	260.00000 -1.50	264.00	259.03	261.50	10,485
12 Nov 12	261.50000 +0.00	263.88	260.00	261.50	2,500
09 Nov 12	261.50000 +0.00	264.00	259.75	261.50	9,515
06 Nov 12	261.50000 +0.00	262.83	261.50	261.50	762
05 Nov 12	261.50000 -1.00	263.50	260.31	262.50	3,610
31 Oct 12	262.50000 +0.00	263.65	262.00	262.50	11,000
30 Oct 12	262.50000 +0.00	263.65	262.50	262.50	5,186
29 Oct 12	262.50000 +0.00	262.50	262.00	262.50	2,875
26 Oct 12	262.50000 +0.00	265.00	260.34	262.50	21,703
25 Oct 12	262.50000 +0.00	265.00	262.50	262.50	75
24 Oct 12	262.50000 -4.00	267.00	260.00	266.50	21,673
23 Oct 12	266.50000 +2.50	267.90	266.50	266.50	1,900
22 Oct 12	264.00000 +10.50	268.00	255.00	255.00	9,907
19 Oct 12	253.50000 +1.00	255.00	253.50	253.50	3,382
18 Oct 12	252.50000 +1.00	257.00	252.50	252.50	14,441
17 Oct 12	251.50000 +5.00	254.00	247.00	247.00	6,495
16 Oct 12	246.50000 +2.50	247.90	244.54	244.54	9,155
15 Oct 12	244.00000 +0.00	247.90	240.00	244.00	4,993
12 Oct 12	244.00000 +0.00	248.00	242.00	244.00	120
11 Oct 12	244.00000 +0.00	246.88	242.00	244.00	763
10 Oct 12	244.00000 +0.50	246.30	241.40	243.50	22,603
09 Oct 12	243.50000 +0.00	246.90	243.50	243.50	14,193
08 Oct 12	243.50000 +0.00	245.00	240.70	243.50	16,093
05 Oct 12	243.50000 +0.00	245.53	241.00	243.50	10,098
02 Oct 12	243.50000 +0.00	245.60	242.00	243.50	2,078
01 Oct 12	243.50000 +0.00	247.00	242.00	243.50	40,261
28 Sep 12	243.50000 +0.00	245.50	240.00	243.50	19,129
26 Sep 12	243.50000 +0.00	245.50	243.50	243.50	407
21 Sep 12	243.50000 +0.00	245.60	241.19	243.50	7,304
19 Sep 12	243.50000 +0.00	245.60	243.50	243.50	4,481
18 Sep 12	243.50000 +0.00	243.50	241.19	243.50	800
17 Sep 12	243.50000 +0.50	246.00	243.50	243.50	1,100
14 Sep 12	243.00000 +0.00	243.00	241.50	243.00	1,100
13 Sep 12	243.00000 +0.00	260.00	243.00	243.00	21,822
12 Sep 12	243.00000 +0.00	244.98	243.00	243.00	2,000
11 Sep 12	243.00000 -1.00	255.00	240.00	244.00	18,803
10 Sep 12	244.00000 +0.00	244.00	241.36	244.00	2,000
07 Sep 12	244.00000 +0.00	246.72	244.00	244.00	2,419
06 Sep 12	244.00000 +0.00	247.12	242.00	244.00	48,860
05 Sep 12	244.00000 +0.00	244.00	241.00	244.00	5
03 Sep 12	244.00000 +0.00	244.00	240.50	244.00	600
30 Aug 12	244.00000 +0.00	244.00	244.00	244.00	25,000
29 Aug 12	244.00000 -1.00	244.00	240.50	244.00	1,000
28 Aug 12	245.00000 -2.50	247.50	245.00	247.50	68,570
24 Aug 12	247.50000 +0.00	247.50	246.00	247.50	3,000
23 Aug 12	247.50000 +0.00	249.50	247.50	247.50	4,920
22 Aug 12	247.50000 +0.00	247.50	245.25	247.50	2,519
21 Aug 12	247.50000 -1.50	251.50	245.80	249.00	1,135
20 Aug 12	249.00000 +0.00	249.00	247.40	249.00	500
16 Aug 12	249.00000 -1.00	249.00	248.00	249.00	2,300
15 Aug 12	250.00000 +0.00	253.00	248.00	250.00	3,450
14 Aug 12	250.00000 -1.50	253.70	248.00	251.50	11,100
13 Aug 12	251.50000 +0.00	253.00	251.50	251.50	1,825
10 Aug 12	251.50000 -1.50	251.50	247.20	251.50	11,350
09 Aug 12	253.00000 +0.00	256.00	253.00	253.00	12,555
07 Aug 12	253.00000 +0.00	253.00	248.00	253.00	1,994
06 Aug 12	253.00000 +0.00	256.00	246.00	253.00	12,158
03 Aug 12	253.00000 +0.00	256.40	253.00	253.00	5
31 Jul 12	253.00000 +0.00	253.75	248.00	253.00	112,410
30 Jul 12	253.00000 -1.00	256.08	253.00	254.00	15,938
27 Jul 12	254.00000 +0.00	255.60	252.00	254.00	8,900
26 Jul 12	254.00000 +0.00	254.00	252.00	254.00	2,500
24 Jul 12	254.00000 -2.50	256.00	250.00	256.00	18,898
23 Jul 12	256.50000 +0.00	259.30	255.10	256.50	7,000
20 Jul 12	256.50000 -1.00	259.98	253.00	256.50	6,316
19 Jul 12	257.50000 +0.00	262.00	257.50	257.50	8,198
18 Jul 12	257.50000 +3.50	260.00	252.80	254.00	19,409
16 Jul 12	254.00000 -5.50	258.50	252.30	258.50	11,260
13 Jul 12	259.50000 +0.00	259.50	257.00	259.50	635
12 Jul 12	259.50000 +0.00	259.50	257.50	259.50	1,064
11 Jul 12	259.50000 -0.50	259.50	257.00	259.50	4,697
10 Jul 12	260.00000 +37.50	268.00	232.00	252.50	103,299
09 Jul 12	222.50000 +0.00	222.50	221.10	222.50	3,750
06 Jul 12	222.50000 +0.00	225.00	221.00	222.50	2,445
05 Jul 12	222.50000 +0.00	225.00	222.50	222.50	878
04 Jul 12	222.50000 +0.00	224.50	222.50	222.50	950
03 Jul 12	222.50000 +0.00	223.00	221.25	222.50	7,600
02 Jul 12	222.50000 +0.00	224.00	220.75	222.50	8,430
28 Jun 12	222.50000 +0.00	223.90	220.00	222.50	11,799
27 Jun 12	222.50000 +0.00	222.50	220.50	222.50	3,000
26 Jun 12	222.50000 +0.00	224.50	220.75	222.50	1,450
25 Jun 12	222.50000 +0.00	222.50	220.50	222.50	9,444
22 Jun 12	222.50000 -1.50	222.50	221.00	222.50	4,000
20 Jun 12	224.00000 +0.00	228.00	221.60	224.00	5,825
19 Jun 12	224.00000 -1.00	224.00	220.00	224.00	6,000
18 Jun 12	225.00000 +2.50	228.00	224.00	224.00	6,315
15 Jun 12	222.50000 -1.50	224.50	220.00	224.00	6,248
14 Jun 12	224.00000 -1.00	226.00	223.90	225.00	763
13 Jun 12	225.00000 +0.00	225.00	223.00	225.00	3,500
12 Jun 12	225.00000 +0.00	226.50	224.00	225.00	2,000
11 Jun 12	225.00000 +0.00	225.56	225.00	225.00	2,500
08 Jun 12	225.00000 -1.50	225.00	223.00	225.00	8,650
07 Jun 12	226.50000 +0.00	226.50	225.00	226.50	2,287
06 Jun 12	226.50000 +1.00	227.77	225.50	225.50	7,443
01 Jun 12	225.50000 +0.00	228.00	225.00	225.50	2,000
31 May 12	225.50000 +5.50	229.00	218.60	220.00	13,137
30 May 12	220.00000 +0.00	225.00	218.60	220.00	615
29 May 12	220.00000 +1.50	222.00	220.00	220.00	26,770
25 May 12	218.50000 +0.00	222.00	218.50	218.50	500
24 May 12	218.50000 +2.50	222.06	217.50	217.50	3,146
23 May 12	216.00000 +0.00	220.00	216.00	216.00	4,090
22 May 12	216.00000 +0.00	220.00	214.40	216.00	9,500
21 May 12	216.00000 +0.00	216.00	214.00	216.00	6,000
18 May 12	216.00000 +0.00	216.00	214.00	216.00	5,602
17 May 12	216.00000 +1.00	222.00	216.00	216.00	5,000
16 May 12	215.00000 +0.00	215.00	212.00	215.00	5,823
15 May 12	215.00000 +2.50	215.40	214.00	214.00	5,365
14 May 12	212.50000 +1.00	214.63	208.70	211.50	464
11 May 12	211.50000 +0.00	211.50	211.50	211.50	5,370
10 May 12	211.50000 +0.00	215.00	211.50	211.50	6,700
09 May 12	211.50000 -0.50	211.50	208.00	211.50	2,082
08 May 12	212.00000 -0.50	212.00	209.00	212.00	280,000
03 May 12	212.50000 +2.50	217.00	209.00	210.00	3,319
01 May 12	210.00000 +4.00	212.00	210.00	210.00	11,265
30 Apr 12	206.00000 +5.50	210.00	199.00	200.50	64,421
27 Apr 12	200.50000 +0.00	207.02	199.00	200.50	4,734
26 Apr 12	200.50000 +0.00	203.00	198.00	200.50	12,500
25 Apr 12	200.50000 +0.00	205.00	199.00	200.50	10,550
24 Apr 12	200.50000 +1.50	204.00	200.50	200.50	35,750
23 Apr 12	199.00000 +0.00	202.00	196.90	199.00	19,450
20 Apr 12	199.00000 +0.00	202.00	199.00	199.00	45,012
19 Apr 12	199.00000 +0.00	199.00	197.00	199.00	1,300
18 Apr 12	199.00000 +0.00	200.44	196.00	199.00	27,608
17 Apr 12	199.00000 -1.00	199.00	197.00	199.00	6,500
16 Apr 12	200.00000 +1.50	202.00	195.00	198.50	52,200
13 Apr 12	198.50000 +0.00	202.00	198.50	198.50	4,203
12 Apr 12	198.50000 -1.50	200.00	196.50	200.00	7,141
11 Apr 12	200.00000 +0.00	200.00	197.10	200.00	2,000
10 Apr 12	200.00000 +0.00	205.00	197.00	200.00	10,484
05 Apr 12	200.00000 +1.50	204.00	200.00	200.00	2,100
04 Apr 12	198.50000 -4.00	200.00	195.00	200.00	6,144
02 Apr 12	202.50000 -5.00	205.84	200.00	205.84	8,225
29 Mar 12	207.50000 +0.00	207.50	206.00	207.50	40,000
28 Mar 12	207.50000 -3.00	208.65	201.00	208.65	28,129
27 Mar 12	210.50000 +0.00	212.50	210.50	210.50	3,740
26 Mar 12	210.50000 +0.00	210.50	206.01	210.50	94
23 Mar 12	210.50000 +0.00	212.90	210.50	210.50	2,530
22 Mar 12	210.50000 +0.00	212.90	207.00	210.50	1,300
21 Mar 12	210.50000 +0.00	212.75	210.50	210.50	2,200
20 Mar 12	210.50000 +0.00	215.00	210.50	210.50	4,682
19 Mar 12	210.50000 -4.50	210.50	206.01	210.50	2,407
16 Mar 12	215.00000 -5.00	220.00	214.78	220.00	5,052
15 Mar 12	220.00000 +0.00	220.00	215.50	220.00	545
14 Mar 12	220.00000 +1.00	220.60	215.43	219.00	29,504
12 Mar 12	219.00000 -1.00	219.00	215.50	219.00	735
09 Mar 12	220.00000 +0.00	222.00	215.50	220.00	8,650
07 Mar 12	220.00000 +0.00	223.00	215.50	219.00	5,766
05 Mar 12	220.00000 +0.00	220.00	215.50	220.00	500
02 Mar 12	220.00000 -1.50	224.00	218.00	221.50	4,500
01 Mar 12	221.50000 -2.50	222.00	221.50	221.50	3,430
29 Feb 12	224.00000 +0.00	224.00	220.00	224.00	3,470
28 Feb 12	224.00000 +0.00	226.00	224.00	224.00	1,714
27 Feb 12	224.00000 +0.00	224.00	220.00	224.00	450
24 Feb 12	224.00000 +0.00	224.00	220.40	224.00	14,135
23 Feb 12	224.00000 +0.00	225.00	224.00	224.00	3,000
22 Feb 12	224.00000 +0.00	225.00	220.00	224.00	3,567
21 Feb 12	224.00000 +0.00	225.00	224.00	224.00	800
20 Feb 12	224.00000 +0.00	225.76	220.00	224.00	6,340
17 Feb 12	224.00000 +0.00	225.76	224.00	224.00	8,360
16 Feb 12	224.00000 +1.00	225.50	221.00	223.00	3,550
15 Feb 12	223.00000 +0.00	223.00	219.00	223.00	2,252
13 Feb 12	223.00000 -1.00	223.00	220.00	223.00	4,272
09 Feb 12	224.00000 +0.00	224.00	221.28	224.00	1,000
08 Feb 12	224.00000 +1.00	228.00	224.00	224.00	20,421
06 Feb 12	223.00000 +0.00	226.00	223.00	223.00	5,885
03 Feb 12	223.00000 +0.00	225.50	221.00	223.00	29,998
02 Feb 12	223.00000 +0.00	225.50	221.75	223.00	27,095
01 Feb 12	223.00000 +1.50	225.88	222.00	222.00	30,177
31 Jan 12	221.50000 +6.50	224.38	212.10	215.00	30,126
30 Jan 12	215.00000 +0.00	220.17	211.80	215.00	10,224
27 Jan 12	215.00000 +1.00	219.20	211.50	215.00	6,325
25 Jan 12	214.00000 +0.00	219.00	214.00	214.00	7,000
23 Jan 12	214.00000 +0.00	216.00	211.68	214.00	25,891
20 Jan 12	214.00000 +0.00	217.50	214.00	214.00	26,025
19 Jan 12	214.00000 +0.00	216.00	214.00	214.00	25,000
18 Jan 12	214.00000 +2.50	218.00	214.00	214.00	2,250
17 Jan 12	211.50000 +1.50	215.46	211.50	211.50	2,300
16 Jan 12	210.00000 +0.00	210.00	208.00	210.00	2,087
13 Jan 12	210.00000 +2.50	211.00	205.50	207.50	44,750
12 Jan 12	207.50000 +0.00	207.50	207.00	207.50	10,000
11 Jan 12	207.50000 -2.50	207.50	198.00	207.50	10,017
10 Jan 12	210.00000 -3.50	211.00	207.00	211.00	15,248
09 Jan 12	213.50000 -0.50	215.00	208.00	213.50	7,560
05 Jan 12	214.00000 +0.00	218.00	214.00	214.00	3,680
04 Jan 12	214.00000 -1.50	214.00	212.00	214.00	105,850
03 Jan 12	215.50000 +0.00	218.91	212.00	215.50	3,399
29 Dec 11	215.50000 +0.00	219.00	212.00	215.50	6,780
23 Dec 11	215.50000 +1.00	219.00	213.00	214.50	9,579
22 Dec 11	214.50000 -1.00	214.50	212.00	214.50	31,000
21 Dec 11	215.50000 +0.50	216.50	215.50	215.50	2,500
20 Dec 11	215.00000 +0.00	215.00	212.00	215.00	11,521
19 Dec 11	215.00000 +0.00	217.50	211.00	215.00	7,812
15 Dec 11	215.00000 -3.50	219.00	215.00	218.50	6,492
14 Dec 11	218.50000 -3.50	224.00	218.50	222.00	12,000
13 Dec 11	222.00000 +0.00	224.00	220.00	222.00	10,750
12 Dec 11	222.00000 +3.50	222.00	220.00	222.00	3,000
08 Dec 11	218.50000 +0.00	220.60	213.00	218.50	10,434
06 Dec 11	218.50000 +0.00	220.00	215.00	218.50	10,250
05 Dec 11	218.50000 +1.00	222.00	215.20	217.50	26,342
02 Dec 11	217.50000 +1.50	222.00	217.00	217.00	24,772
01 Dec 11	216.00000 -2.50	219.00	212.00	218.50	5,997
30 Nov 11	218.50000 -1.50	220.00	216.20	220.00	337,627
29 Nov 11	220.00000 -4.00	220.08	216.20	220.08	2,000
28 Nov 11	224.00000 +10.50	225.00	219.93	219.93	21,000
25 Nov 11	213.50000 +0.00	213.50	211.00	213.50	2,550
24 Nov 11	213.50000 +3.50	219.55	210.84	212.50	39,480
23 Nov 11	210.00000 +1.50	210.25	209.75	209.75	4,540
22 Nov 11	208.50000 +0.00	208.50	208.00	208.50	1,100
17 Nov 11	208.50000 +0.00	208.50	208.00	208.50	100
15 Nov 11	208.50000 +2.50	208.50	208.00	208.00	2,500
14 Nov 11	206.00000 +0.00	208.00	206.00	206.00	5,000
11 Nov 11	206.00000 -2.50	208.32	205.00	208.32	5,382
09 Nov 11	208.50000 -1.50	208.50	205.00	208.50	3,170
08 Nov 11	210.00000 -1.50	213.53	205.00	211.50	6,000
04 Nov 11	211.50000 +0.00	213.53	208.35	211.50	1,945
03 Nov 11	211.50000 -3.50	211.50	209.71	211.50	6,287
02 Nov 11	215.00000 -1.50	215.00	212.00	215.00	541
01 Nov 11	216.50000 -2.00	216.50	215.00	216.50	3,130
31 Oct 11	218.50000 +0.00	218.50	215.00	218.50	18,000
27 Oct 11	218.50000 -1.50	221.50	215.50	220.00	2,550
26 Oct 11	220.00000 -1.50	220.00	218.00	220.00	60,294
25 Oct 11	221.50000 +0.00	224.65	221.50	221.50	1,315
24 Oct 11	221.50000 +5.00	221.50	220.00	220.00	2,500
21 Oct 11	216.50000 +2.50	220.00	216.50	216.50	2,000
20 Oct 11	214.00000 +2.50	218.42	214.00	214.00	3,272
19 Oct 11	211.50000 +11.50	212.00	197.60	200.00	5,000
18 Oct 11	200.00000 +6.00	206.00	197.00	197.00	8,100
17 Oct 11	194.00000 +3.50	198.00	192.75	192.75	71,000
14 Oct 11	190.50000 +1.50	192.75	190.50	190.50	600
12 Oct 11	189.00000 +2.50	190.00	189.00	189.00	5,000
11 Oct 11	186.50000 +0.00	188.00	183.00	186.50	6,000
10 Oct 11	186.50000 -2.50	186.50	185.00	186.50	1,000
07 Oct 11	189.00000 -5.00	190.00	188.00	190.00	5,550
06 Oct 11	194.00000 +0.00	197.60	190.40	194.00	1,384
05 Oct 11	194.00000 +0.00	194.00	190.00	194.00	2,959
04 Oct 11	194.00000 -9.00	202.10	194.00	201.50	5,000
03 Oct 11	203.00000 +0.00	203.00	198.00	203.00	3,891
30 Sep 11	203.00000 +0.00	210.05	203.00	203.00	1,450
29 Sep 11	203.00000 +0.00	203.00	198.00	203.00	2
28 Sep 11	203.00000 +0.00	203.00	201.00	203.00	5,000
27 Sep 11	203.00000 +0.00	203.00	202.00	203.00	3,570
26 Sep 11	203.00000 -1.00	203.00	200.00	203.00	1
15 Sep 11	204.00000 +5.50	205.00	203.00	203.00	8,000
13 Sep 11	198.50000 +2.50	200.00	198.50	198.50	4,600
12 Sep 11	196.00000 +0.00	196.00	192.64	196.00	7,500
09 Sep 11	196.00000 +2.50	199.20	193.00	196.00	4,250
01 Sep 11	193.50000 +0.00	193.50	192.00	193.50	1,700
31 Aug 11	193.50000 +0.00	193.50	192.00	193.50	371
26 Aug 11	193.50000 +0.00	193.50	192.25	193.50	4,200
25 Aug 11	193.50000 +0.00	193.50	192.00	193.50	2,417
23 Aug 11	193.50000 +1.00	193.50	190.10	192.50	11,229
22 Aug 11	192.50000 -2.50	192.50	172.79	192.50	23,085
19 Aug 11	195.00000 -7.50	197.00	191.00	197.00	6,894
18 Aug 11	202.50000 -1.00	202.50	200.00	202.50	1,000
16 Aug 11	203.50000 +0.00	203.50	200.35	203.50	1,312
15 Aug 11	203.50000 +0.00	205.00	202.00	203.50	5,200
12 Aug 11	203.50000 +1.00	203.50	200.00	202.50	15,985
11 Aug 11	202.50000 -2.50	202.50	200.00	202.50	3,500
10 Aug 11	205.00000 +5.00	205.00	200.00	200.00	15,324
09 Aug 11	200.00000 -14.00	205.00	195.00	205.00	13,966
08 Aug 11	214.00000 -8.50	215.00	213.05	215.00	4,126
05 Aug 11	222.50000 -3.50	222.50	222.02	222.50	964
04 Aug 11	226.00000 -4.00	231.90	221.00	230.00	22,452
03 Aug 11	230.00000 -1.50	230.00	228.14	230.00	630
02 Aug 11	231.50000 -2.50	231.60	228.07	231.60	9,303
01 Aug 11	234.00000 +4.50	234.00	227.00	229.50	17,000
29 Jul 11	229.50000 +1.00	229.50	225.00	228.50	28,700
28 Jul 11	228.50000 +0.00	232.00	225.00	228.50	83,466
27 Jul 11	228.50000 +0.00	232.00	225.00	228.50	14,932
26 Jul 11	228.50000 +0.00	231.23	225.50	228.50	7,550
25 Jul 11	228.50000 +0.00	231.58	228.50	228.50	26,000
22 Jul 11	228.50000 +8.00	235.00	225.00	225.00	42,008
21 Jul 11	220.50000 +0.00	225.58	216.00	220.50	5,432
20 Jul 11	220.50000 +1.50	225.00	220.50	220.50	1,935
19 Jul 11	219.00000 -2.50	219.00	215.08	219.00	2,500
18 Jul 11	221.50000 -2.50	221.50	221.00	221.50	4,200
15 Jul 11	224.00000 +0.00	224.00	222.08	224.00	1,390
14 Jul 11	224.00000 +0.00	227.92	222.00	224.00	1,578
12 Jul 11	224.00000 +1.50	228.00	219.50	223.00	11,900
11 Jul 11	222.50000 +5.00	225.00	220.00	220.00	2,700
08 Jul 11	217.50000 +0.00	217.50	215.00	217.50	25,022
07 Jul 11	217.50000 +0.00	220.00	216.25	217.50	4,838
06 Jul 11	217.50000 +1.00	220.00	215.00	216.50	31,030
05 Jul 11	216.50000 +3.50	216.50	213.50	213.50	2,000
04 Jul 11	213.00000 +12.00	213.00	202.00	202.00	7,022
01 Jul 11	201.00000 +5.50	204.55	201.00	201.00	6,087
30 Jun 11	195.50000 -0.50	196.50	195.00	195.00	15,500
29 Jun 11	196.00000 -6.50	200.25	192.00	200.25	17,251
28 Jun 11	202.50000 +0.00	204.50	200.25	202.50	1,366
27 Jun 11	202.50000 +0.00	205.00	200.50	202.50	12,500
24 Jun 11	202.50000 +1.00	202.50	202.39	202.39	1,000
23 Jun 11	201.50000 -11.50	208.00	201.50	208.00	5,500
22 Jun 11	213.00000 +0.00	215.04	213.00	213.00	2,000
21 Jun 11	213.00000 +0.00	215.40	213.00	213.00	2,000
20 Jun 11	213.00000 +1.00	213.00	210.00	212.00	8,774
17 Jun 11	212.00000 -4.00	214.00	202.60	214.00	24,265
15 Jun 11	216.00000 +0.00	216.00	216.00	216.00	10,600
14 Jun 11	216.00000 -1.00	216.00	212.00	216.00	7,530
13 Jun 11	217.00000 +0.00	217.00	214.06	217.00	2,000
10 Jun 11	217.00000 +0.00	220.00	214.06	217.00	8,006
09 Jun 11	217.00000 +0.00	218.50	217.00	217.00	450
08 Jun 11	217.00000 +1.00	218.50	212.08	216.00	5,584
07 Jun 11	216.00000 +0.00	216.00	212.48	216.00	1,000
06 Jun 11	216.00000 -1.00	217.00	216.00	217.00	15,000
02 Jun 11	217.00000 -5.50	220.00	217.00	220.00	1,000
01 Jun 11	222.50000 +0.00	223.00	220.05	222.50	1,358
27 May 11	222.50000 +0.00	222.50	220.05	222.50	820
26 May 11	222.50000 -6.00	225.90	222.50	225.90	3,200
23 May 11	228.50000 -2.00	228.50	226.45	228.50	1,900
20 May 11	230.50000 +0.50	231.50	230.50	230.50	1,443
19 May 11	230.00000 +0.00	230.00	225.00	230.00	1,450
17 May 11	230.00000 +0.00	231.80	226.10	230.00	1,833
16 May 11	230.00000 +0.00	230.00	225.00	230.00	8,790
12 May 11	230.00000 +0.00	233.90	230.00	230.00	1,375
11 May 11	230.00000 +0.00	230.00	225.00	230.00	15,000
10 May 11	230.00000 +5.00	230.00	225.55	225.55	109,199
09 May 11	225.00000 +0.00	230.00	225.00	225.00	7,500
05 May 11	225.00000 +0.00	225.00	222.00	225.00	1,200
04 May 11	225.00000 +0.00	229.00	225.00	225.00	32
26 Apr 11	225.00000 +0.00	225.00	223.00	225.00	1,000
21 Apr 11	225.00000 -1.00	228.50	225.00	225.00	2,250
19 Apr 11	226.00000 -10.00	233.25	225.00	233.25	7,503
18 Apr 11	236.00000 -5.50	238.49	232.00	238.49	4,049
15 Apr 11	241.50000 +1.50	241.50	236.60	240.00	4,979
14 Apr 11	240.00000 -1.00	242.92	237.56	241.00	10,807
13 Apr 11	241.00000 +0.00	242.92	241.00	241.00	800
12 Apr 11	241.00000 +0.00	243.00	237.56	241.00	2,470
11 Apr 11	241.00000 +1.00	241.00	237.56	241.00	5,607
08 Apr 11	240.00000 +0.00	245.00	240.00	240.00	2,500
06 Apr 11	240.00000 +16.50	240.00	232.68	232.68	6,750
05 Apr 11	223.50000 +6.50	226.50	221.65	221.65	3,779
04 Apr 11	217.00000 +1.00	219.50	214.74	216.00	7,825
31 Mar 11	216.00000 +2.00	216.50	214.00	215.00	13,705
30 Mar 11	214.00000 +0.00	216.00	210.00	214.00	10,810
29 Mar 11	214.00000 +0.00	216.00	210.00	214.00	4,550
28 Mar 11	214.00000 +2.50	214.00	210.80	211.50	5,711
25 Mar 11	211.50000 +2.00	213.25	210.00	210.00	25,250
24 Mar 11	209.50000 +0.00	209.50	207.25	209.50	10,822
23 Mar 11	209.50000 +1.00	211.50	209.50	209.50	9,402
22 Mar 11	208.50000 +1.00	208.70	208.00	208.00	1,597
21 Mar 11	207.50000 +0.00	207.50	205.00	207.50	4,067
18 Mar 11	207.50000 +0.00	207.50	205.00	207.50	11,003
17 Mar 11	207.50000 +0.00	207.50	205.00	207.50	8,656
16 Mar 11	207.50000 +0.50	209.29	207.50	207.50	2,630
15 Mar 11	207.00000 +4.50	207.00	200.00	202.50	17,362
14 Mar 11	202.50000 -10.00	211.75	185.00	211.75	20,159
11 Mar 11	212.50000 +0.00	212.50	210.00	212.50	1,965
10 Mar 11	212.50000 -2.50	214.00	212.50	214.00	389
09 Mar 11	215.00000 -2.00	215.00	214.00	215.00	2,000
08 Mar 11	217.00000 +0.00	217.00	216.70	217.00	3,004
04 Mar 11	217.00000 +0.00	217.00	214.00	217.00	1,672
03 Mar 11	217.00000 +0.00	217.00	214.00	217.00	5,211
02 Mar 11	217.00000 +0.00	217.00	214.00	217.00	9,836
01 Mar 11	217.00000 +1.00	217.00	214.00	216.00	6,932
28 Feb 11	216.00000 +0.00	216.00	215.60	216.00	2,000
25 Feb 11	216.00000 -1.50	216.00	210.00	216.00	5,900
24 Feb 11	217.50000 -2.00	217.50	213.00	217.50	5,000
23 Feb 11	219.50000 -2.00	219.50	219.25	219.50	500
22 Feb 11	221.50000 -13.50	225.00	218.00	225.00	16,632
21 Feb 11	235.00000 +0.00	237.50	230.00	235.00	3,557
18 Feb 11	235.00000 -4.50	235.05	235.00	235.05	3,100
17 Feb 11	239.50000 +0.00	243.00	237.00	239.50	5,655
16 Feb 11	239.50000 +1.50	243.00	239.50	239.50	3,450
14 Feb 11	238.00000 +0.00	238.00	234.00	238.00	1,000
11 Feb 11	238.00000 -17.00	252.00	230.00	252.00	11,170
10 Feb 11	255.00000 +0.00	255.00	252.00	254.70	5,003
09 Feb 11	255.00000 +0.00	255.00	252.00	252.00	4,861
08 Feb 11	255.00000 -3.50	255.00	255.00	255.00	1,376
07 Feb 11	258.50000 -1.50	260.20	250.00	260.20	4,860
04 Feb 11	260.00000 +0.00	261.40	260.00	261.40	1,395
03 Feb 11	260.00000 -3.50	264.90	254.00	264.90	18,217
01 Feb 11	263.50000 +0.00	264.90	263.50	264.90	371
31 Jan 11	263.50000 -1.50	263.50	260.50	260.50	200
28 Jan 11	265.00000 -2.00	265.00	262.00	263.00	2,201
27 Jan 11	267.00000 +0.00	270.00	267.00	270.00	918
26 Jan 11	267.00000 +0.00	271.00	257.00	271.00	17,000
25 Jan 11	267.00000 +0.00	271.90	267.00	271.90	105
21 Jan 11	267.00000 +2.00	269.92	267.00	269.92	1,589
20 Jan 11	265.00000 +0.00	269.00	265.00	269.00	2,725
19 Jan 11	265.00000 -1.00	267.50	262.00	262.00	3,493
18 Jan 11	266.00000 +0.00	268.00	262.16	266.80	10,856
17 Jan 11	266.00000 -1.00	266.00	262.00	262.00	300
14 Jan 11	267.00000 -8.00	276.50	262.00	270.00	8,105
13 Jan 11	275.00000 -5.00	284.50	268.00	276.60	76,779
12 Jan 11	280.00000 +10.00	286.00	274.50	274.50	14,428
11 Jan 11	270.00000 +6.50	270.00	260.00	265.18	41,602
10 Jan 11	263.50000 +0.00	265.18	260.07	264.55	5,079
07 Jan 11	263.50000 -1.50	264.55	260.00	260.00	4,056
06 Jan 11	265.00000 +7.00	269.40	260.00	262.92	23,330
05 Jan 11	258.00000 +12.00	264.00	247.00	247.00	27,693
04 Jan 11	246.00000 +18.00	248.00	233.00	233.00	5,765
31 Dec 10	228.00000 +0.00	233.00	228.00	233.00	43
29 Dec 10	228.00000 +0.00	228.00	225.00	225.00	5,000
22 Dec 10	228.00000 +0.00	233.00	223.00	225.50	3,388
21 Dec 10	228.00000 +0.00	233.00	228.00	233.00	858
20 Dec 10	228.00000 +1.50	230.00	225.00	230.00	2,000
17 Dec 10	226.50000 +4.00	226.50	218.00	218.00	3,675
16 Dec 10	222.50000 -2.50	228.00	210.00	222.00	47,500
15 Dec 10	225.00000 +4.00	227.00	218.20	218.20	24,850
14 Dec 10	221.00000 +0.00	221.00	218.20	218.20	5,500
13 Dec 10	221.00000 +0.00	221.00	215.00	215.00	9,222
10 Dec 10	221.00000 -1.00	221.00	213.00	213.00	20,143
09 Dec 10	222.00000 +1.00	224.00	217.10	217.10	9,393
08 Dec 10	221.00000 +13.00	225.00	212.10	214.90	17,721
07 Dec 10	208.00000 +0.00	212.90	208.00	212.90	5,350
06 Dec 10	208.00000 +0.00	212.90	208.00	212.90	338
02 Dec 10	208.00000 +0.00	208.00	205.00	205.00	3,000
01 Dec 10	208.00000 +0.00	215.00	205.00	215.00	7,759
29 Nov 10	208.00000 +1.50	208.00	208.00	208.00	750
26 Nov 10	206.50000 +0.00	206.50	203.00	203.00	33,500
25 Nov 10	206.50000 +0.00	206.50	203.10	203.10	1,200
24 Nov 10	206.50000 +0.00	206.50	203.00	203.00	1,000
23 Nov 10	206.50000 -1.00	208.00	203.00	205.00	16,895
19 Nov 10	207.50000 +0.00	208.00	205.00	208.00	3,500
18 Nov 10	207.50000 -2.50	210.00	204.59	205.62	368,279
17 Nov 10	210.00000 +0.00	210.00	210.00	210.00	5,000
16 Nov 10	210.00000 -3.50	215.00	205.00	205.00	14,162
12 Nov 10	213.50000 -11.50	228.00	213.00	228.00	9,771
11 Nov 10	225.00000 -2.50	227.00	220.00	223.00	31,090
10 Nov 10	227.50000 -3.50	235.00	227.50	235.00	1,700
09 Nov 10	231.00000 +17.00	235.00	217.00	217.00	18,000
08 Nov 10	214.00000 +1.50	215.00	213.50	213.50	2,250
05 Nov 10	212.50000 +0.00	213.50	212.50	213.50	1,250
03 Nov 10	212.50000 +6.00	215.00	210.00	210.00	13,303
02 Nov 10	206.50000 +0.00	206.50	203.00	203.00	145
01 Nov 10	206.50000 -1.00	206.50	203.00	203.00	9,700
26 Oct 10	207.50000 +0.00	209.00	204.00	204.00	40,385
25 Oct 10	207.50000 -1.00	207.50	205.00	205.00	1,000
22 Oct 10	208.50000 -3.50	210.00	205.00	207.00	16,475
21 Oct 10	212.00000 -3.00	213.00	207.00	213.00	6,000
19 Oct 10	215.00000 +0.00	215.00	213.00	213.00	5,000
14 Oct 10	215.00000 +0.00	215.00	210.00	210.50	11,450
13 Oct 10	215.00000 -1.00	215.00	210.50	215.00	7,500
11 Oct 10	216.00000 -0.50	217.00	215.00	217.00	11,000
08 Oct 10	216.50000 +1.50	220.00	213.00	213.00	67,245
07 Oct 10	215.00000 +19.00	217.50	198.00	198.00	31,742
06 Oct 10	196.00000 +16.00	196.00	180.00	185.00	16,000
05 Oct 10	180.00000 -4.00	180.00	176.00	176.00	350
04 Oct 10	184.00000 +0.00	184.00	180.00	180.00	32,300
01 Oct 10	184.00000 +0.00	184.00	180.00	180.00	8,000
30 Sep 10	184.00000 +0.00	186.00	184.00	186.00	2,350
29 Sep 10	184.00000 +0.00	184.00	180.05	180.05	1,105
28 Sep 10	184.00000 +0.00	184.00	180.05	180.05	880
27 Sep 10	184.00000 -1.00	184.00	180.00	180.00	1,062
22 Sep 10	185.00000 +0.00	185.00	180.00	180.50	5,150
20 Sep 10	185.00000 -0.50	185.00	182.00	182.00	1,600
17 Sep 10	185.50000 +10.50	185.50	181.00	181.00	2,750
16 Sep 10	175.00000 +10.00	175.00	173.00	173.00	4,000
14 Sep 10	165.00000 +4.00	165.00	163.00	163.00	43,325
13 Sep 10	161.00000 -3.00	161.00	160.00	160.00	47,500
09 Sep 10	164.00000 +0.00	164.00	164.00	164.00	834,610
06 Sep 10	164.00000 -1.00	167.00	160.00	160.00	9,150
03 Sep 10	165.00000 +1.00	165.00	160.75	160.75	220
01 Sep 10	164.00000 +0.00	165.00	164.00	165.00	52,650
31 Aug 10	164.00000 +1.00	164.00	160.00	160.00	15,000
20 Aug 10	163.00000 +0.00	163.00	158.75	158.75	2,582
18 Aug 10	163.00000 +3.00	164.00	157.75	164.00	2,600
17 Aug 10	160.00000 -1.00	165.00	155.00	157.50	15,000
13 Aug 10	161.00000 +2.00	161.00	158.00	158.00	5,000
12 Aug 10	159.00000 +11.50	159.00	146.00	146.00	15,900
11 Aug 10	147.50000 +6.50	147.50	143.00	145.50	31,250
10 Aug 10	141.00000 +12.00	141.00	137.00	138.00	28,450
04 Aug 10	129.00000 +0.00	129.00	125.00	125.00	386
30 Jul 10	129.00000 +4.00	129.00	125.00	125.00	10,700
29 Jul 10	125.00000 +7.50	128.00	120.00	121.50	20,001
28 Jul 10	117.50000 -1.00	119.50	115.00	119.50	15,200
16 Jul 10	118.50000 +3.50	118.50	116.00	116.00	20,745
14 Jul 10	115.00000 +0.00	115.00	115.00	115.00	10,000
12 Jul 10	115.00000 -3.00	115.00	110.00	113.00	12,000
09 Jul 10	118.00000 -1.00	118.00	112.00	112.00	5,000
06 Jul 10	119.00000 -1.00	119.00	115.00	115.00	900
05 Jul 10	120.00000 +1.00	120.00	119.00	119.00	1,365
02 Jul 10	119.00000 -2.50	119.00	118.00	118.00	3,000
01 Jul 10	121.50000 +6.50	121.50	116.50	116.50	1,635
30 Jun 10	115.00000 -19.00	118.00	115.00	118.00	3,000
28 Jun 10	134.00000 -2.50	134.00	130.00	130.00	10,000
24 Jun 10	136.50000 +1.50	140.00	135.00	135.00	7,000
14 Jun 10	135.00000 +0.00	135.00	130.00	130.00	2,667
11 Jun 10	135.00000 -1.50	135.00	131.00	131.00	60,000
09 Jun 10	136.50000 -6.00	136.50	135.00	135.00	7,500
08 Jun 10	142.50000 +0.00	142.50	140.00	140.00	5,500
04 Jun 10	142.50000 +1.00	143.00	142.50	143.00	10,000
25 May 10	141.50000 +0.00	141.50	138.00	138.00	1,500
24 May 10	141.50000 +0.00	141.50	138.00	138.00	5,000
20 May 10	141.50000 -12.00	141.50	140.00	140.00	6,000
17 May 10	153.50000 -1.50	153.50	150.00	150.50	7,526
14 May 10	155.00000 +0.00	155.00	152.00	152.00	500
13 May 10	155.00000 -1.50	155.00	150.00	150.00	25,000
07 May 10	156.50000 -8.50	156.50	155.00	155.00	3,750
06 May 10	165.00000 -1.50	165.00	160.00	160.00	10,700
04 May 10	166.50000 +0.00	166.50	163.50	163.50	1,355
30 Apr 10	166.50000 +1.50	166.50	161.00	165.00	48,570
28 Apr 10	165.00000 +6.00	165.00	162.00	162.00	7,926
15 Apr 10	159.00000 +4.00	163.00	159.00	163.00	1,000
14 Apr 10	155.00000 -5.00	155.00	153.00	153.00	7,860
31 Mar 10	160.00000 -2.00	161.00	160.00	161.00	7,000
29 Mar 10	162.00000 +2.00	163.00	162.00	163.00	5,000
24 Mar 10	160.00000 -1.00	160.00	157.50	157.50	5,214
23 Mar 10	161.00000 -1.50	161.00	160.50	160.50	9,280
22 Mar 10	162.50000 +12.50	162.50	161.50	162.00	17,850
18 Mar 10	150.00000 +0.00	155.00	149.00	155.00	27,939
17 Mar 10	150.00000 +11.00	150.00	147.00	147.00	10,000
15 Mar 10	139.00000 +0.50	139.00	134.00	134.00	1,671
12 Mar 10	138.50000 +4.50	140.00	136.00	136.00	1,186,296
10 Mar 10	134.00000 +1.00	136.00	134.00	136.00	1,185
09 Mar 10	133.00000 +0.00	133.00	133.00	133.00	30,000
05 Mar 10	133.00000 -2.00	136.00	130.00	136.00	47,000
03 Mar 10	135.00000 +0.00	135.00	130.00	135.00	35,077
02 Mar 10	135.00000 +0.00	137.00	135.00	137.00	450
01 Mar 10	135.00000 -3.00	137.00	133.00	137.00	25,000
25 Feb 10	138.00000 -2.00	138.00	135.00	135.00	6,000
23 Feb 10	140.00000 +0.00	140.00	140.00	140.00	6,000
22 Feb 10	140.00000 +0.00	143.00	140.00	143.00	1,050
19 Feb 10	140.00000 +0.00	140.00	135.00	135.00	3,000
16 Feb 10	140.00000 +0.00	145.00	140.00	145.00	6,750
10 Feb 10	140.00000 -1.50	142.00	140.00	142.00	30,214
09 Feb 10	141.50000 -9.50	143.00	138.00	143.00	12,110
04 Feb 10	151.00000 -4.00	151.00	150.00	150.00	11,900
03 Feb 10	155.00000 +0.00	155.00	150.00	150.00	2,000
29 Jan 10	155.00000 +0.00	155.00	150.00	150.00	2,500
28 Jan 10	155.00000 -3.00	160.00	155.00	160.00	5,000
26 Jan 10	158.00000 -7.00	166.00	156.00	166.00	3,600
25 Jan 10	165.00000 -4.50	165.00	160.00	160.00	2,073
21 Jan 10	169.50000 +3.00	169.50	166.50	166.50	350
20 Jan 10	166.50000 +6.50	170.00	166.50	170.00	2,500
18 Jan 10	160.00000 +1.00	162.50	157.00	162.50	24,838
14 Jan 10	159.00000 +2.00	159.00	156.50	156.50	7,143
13 Jan 10	157.00000 +0.50	157.00	156.00	156.00	5,000
12 Jan 10	156.50000 +1.50	159.90	155.00	159.90	49,893
11 Jan 10	155.00000 +0.00	159.90	155.00	159.90	7,000
08 Jan 10	155.00000 +0.00	159.90	155.00	155.00	5,460
07 Jan 10	155.00000 +0.00	159.90	155.00	159.90	9,550
06 Jan 10	155.00000 +0.00	159.90	155.00	159.90	3,250
05 Jan 10	155.00000 +0.00	159.90	150.00	150.00	9,000
30 Dec 09	155.00000 +0.00	159.75	151.00	159.75	5,010
29 Dec 09	155.00000 +0.00	155.00	155.00	155.00	4,500