FUNDMANAGER.co.uk

TFI International Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	111.40000 -0.20	113.62	110.79	112.16	262,034
19 Oct 26	111.60000 -2.45	114.64	110.95	114.64	331,312
16 Oct 26	114.05000 -0.28	116.21	112.31	114.64	347,815
15 Oct 26	114.33000 +1.83	114.47	112.07	113.18	210,383
14 Oct 26	112.50000 -0.74	113.03	111.34	112.15	305,074
13 Oct 26	113.24000 +0.43	114.06	110.32	112.45	528,911
12 Oct 26	112.81000 -1.32	114.45	111.81	113.40	356,115
09 Oct 26	114.13000 -1.01	115.70	112.99	115.70	285,745
08 Oct 26	115.14000 +2.79	115.47	111.70	112.37	348,752
07 Oct 26	112.35000 -1.59	113.95	111.33	112.80	395,521
06 Oct 26	113.94000 -0.86	115.90	112.15	115.59	443,734
05 Oct 26	114.80000 -4.10	119.07	112.33	118.90	628,908
02 Oct 26	118.90000 -1.65	122.80	118.36	122.12	321,254
01 Oct 26	120.55000 +0.69	120.67	118.44	119.84	257,777
30 Sep 26	119.86000 -1.98	121.36	118.39	121.36	191,812
29 Sep 26	121.84000 -0.53	123.84	121.68	121.97	135,707
28 Sep 26	122.37000 +1.27	122.82	119.58	121.00	252,186
25 Sep 26	121.10000 -0.67	124.22	120.80	121.35	314,547
24 Sep 26	121.77000 -3.19	124.81	121.13	124.54	315,362
23 Sep 26	124.96000 -0.08	126.40	124.05	124.56	406,181
22 Sep 26	125.04000 -0.45	128.05	124.54	126.33	214,230
21 Sep 26	125.49000 +0.33	125.72	122.68	125.38	149,419
18 Sep 26	125.16000 -0.77	126.55	124.07	126.55	174,458
17 Sep 26	125.93000 -0.17	128.21	125.23	128.14	220,508
16 Sep 26	126.10000 -7.19	130.59	124.71	130.50	236,826
15 Sep 26	133.28999 +1.51	134.63	130.26	131.57	200,785
14 Sep 26	131.78000 +0.54	131.80	129.61	130.95	119,798
11 Sep 26	131.24001 +0.11	132.74	129.71	132.74	140,102
10 Sep 26	131.13000 -0.87	133.84	131.04	131.38	75,684
09 Sep 26	132.00000 -2.13	134.10	131.65	134.10	187,879
08 Sep 26	134.13000 -2.98	137.29	134.03	137.00	228,964
04 Sep 26	137.11000 +4.30	137.68	132.05	132.38	224,320
03 Sep 26	132.81000 +3.84	132.98	127.79	130.01	206,006
02 Sep 26	128.97000 +1.14	129.77	126.67	127.63	196,031
01 Sep 26	127.83000 -6.36	133.28	126.50	133.28	266,686
31 Aug 26	134.19000 +0.88	134.74	132.09	132.83	168,357
28 Aug 26	133.31000 -2.95	137.70	132.69	137.22	161,744
27 Aug 26	136.25999 +1.03	136.92	134.60	135.94	142,836
26 Aug 26	135.23000 +1.05	136.09	132.79	133.44	192,228
25 Aug 26	134.17999 -1.64	136.66	134.18	135.74	119,104
24 Aug 26	135.82001 -5.53	141.10	133.39	140.84	212,080
21 Aug 26	141.35001 +1.83	141.71	139.64	140.72	154,755
20 Aug 26	139.52000 +1.01	140.54	136.93	136.93	139,398
19 Aug 26	138.50999 -2.32	144.02	138.10	142.33	187,703
18 Aug 26	140.83000 -4.78	145.67	140.65	145.67	141,285
17 Aug 26	145.61000 -1.03	147.96	145.55	146.44	203,564
14 Aug 26	146.64000 -0.50	148.80	145.73	146.57	217,821
13 Aug 26	147.14000 +1.20	148.55	146.36	146.42	226,870
12 Aug 26	145.94000 +4.02	146.18	142.74	143.47	243,496
11 Aug 26	141.92000 +3.12	142.47	138.36	138.79	245,526
10 Aug 26	138.80000 -1.66	143.03	138.45	139.58	201,582
07 Aug 26	140.46001 +2.93	141.20	137.51	138.34	248,334
06 Aug 26	137.53000 -1.92	139.76	137.18	138.87	207,484
05 Aug 26	139.45000 -2.18	142.83	139.29	141.52	248,689
04 Aug 26	141.63000 +6.83	141.69	134.78	135.40	430,466
03 Aug 26	134.80000 -0.22	138.75	133.47	136.78	195,288
31 Jul 26	135.02000 +0.73	136.51	133.70	135.10	836,599
30 Jul 26	134.28999 -6.74	143.06	133.35	143.06	583,771
29 Jul 26	141.03000 -6.73	146.65	139.43	146.21	581,768
28 Jul 26	147.75999 +1.89	157.17	141.02	141.02	721,999
27 Jul 26	145.87000 -4.56	151.16	143.68	149.99	475,828
24 Jul 26	150.42999 -1.69	153.48	149.30	152.19	178,928
23 Jul 26	152.12000 -0.32	153.23	150.45	152.35	200,781
22 Jul 26	152.44000 -0.77	153.41	151.54	152.89	119,676
21 Jul 26	153.21001 +1.85	153.65	150.55	152.62	128,463
20 Jul 26	151.36000 -4.47	154.86	151.34	154.86	181,144
17 Jul 26	155.83000 -0.79	158.35	155.69	155.82	270,141
16 Jul 26	156.62000 +10.39	157.75	150.62	150.62	429,983
15 Jul 26	146.23000 -3.02	150.08	145.73	149.53	250,633
14 Jul 26	149.25000 +1.63	150.42	147.39	149.35	314,163
13 Jul 26	147.62000 -0.02	150.77	147.35	148.54	270,621
10 Jul 26	147.64000 -1.69	150.29	146.88	149.99	229,653
09 Jul 26	149.33000 +2.21	150.26	147.31	147.31	373,027
08 Jul 26	147.12000 +1.95	147.84	143.81	146.11	287,221
07 Jul 26	145.17000 +4.30	146.02	139.46	142.15	472,963
06 Jul 26	140.87000 +1.73	143.39	140.06	140.34	244,669
02 Jul 26	139.14000 -2.52	144.32	137.66	142.45	286,834
01 Jul 26	141.66000 -1.91	144.88	141.39	143.73	147,714
30 Jun 26	143.57001 -0.76	144.23	142.06	143.61	303,830
29 Jun 26	144.33000 -0.13	145.37	142.74	143.53	272,061
26 Jun 26	144.46001 -1.33	146.43	143.16	145.01	241,744
25 Jun 26	145.78999 +2.61	149.18	144.78	144.78	198,085
24 Jun 26	143.17999 -0.97	145.13	141.99	144.68	335,822
23 Jun 26	144.14999 -2.70	147.26	143.86	145.97	314,474
22 Jun 26	146.85001 +1.45	147.60	144.96	144.96	245,722
18 Jun 26	145.39999 +0.82	147.32	143.98	146.00	449,227
17 Jun 26	144.58000 -8.17	153.08	144.23	152.18	587,783
16 Jun 26	152.75000 -2.95	157.30	152.66	156.90	316,983
15 Jun 26	155.70000 -4.70	162.05	154.71	162.00	708,181
12 Jun 26	160.39999 +1.57	161.15	157.96	159.55	604,840
11 Jun 26	158.83000 +5.26	158.86	153.50	154.19	664,165
10 Jun 26	153.57001 -5.79	156.85	151.74	154.92	680,093
09 Jun 26	159.36000 -4.00	167.69	157.63	164.47	618,311
08 Jun 26	163.36000 +3.86	164.10	160.09	160.69	375,314
05 Jun 26	159.50000 -0.81	161.04	157.71	160.16	440,212
04 Jun 26	160.31000 +1.86	161.75	158.42	159.59	273,865
03 Jun 26	158.45000 -0.20	160.32	157.27	158.37	182,117
02 Jun 26	158.64999 +2.35	159.77	156.54	157.82	296,526
01 Jun 26	156.30000 +2.18	157.70	153.57	153.57	357,303
29 May 26	154.12000 +1.27	154.77	152.66	153.11	486,307
28 May 26	152.85001 +1.27	153.70	148.77	149.59	363,251
27 May 26	151.58000 +0.66	153.90	150.46	151.52	339,320
26 May 26	150.92000 +2.86	151.88	148.25	148.44	395,448
22 May 26	148.06000 +2.28	148.46	145.81	146.01	196,720
21 May 26	145.78000 -1.04	147.38	142.84	144.94	203,706
20 May 26	146.82001 +6.25	146.98	140.04	141.75	437,828
19 May 26	140.57001 -1.83	142.87	139.00	141.90	334,672
18 May 26	142.39999 +1.25	143.40	139.75	140.98	120,601
15 May 26	141.14999 -1.60	141.91	138.71	140.97	305,576
14 May 26	142.75000 +8.63	145.07	134.28	135.04	620,745
13 May 26	134.12000 -1.04	136.62	133.71	135.16	206,680
12 May 26	135.16000 -2.27	137.43	133.68	137.43	236,721
11 May 26	137.42999 -1.70	137.91	135.41	137.77	140,497
08 May 26	139.13000 +0.81	139.81	136.96	137.09	164,671
07 May 26	138.32001 -0.95	142.01	138.02	140.88	195,392
06 May 26	139.27000 +3.70	140.64	135.29	137.21	346,232
05 May 26	135.57001 +0.96	137.95	133.95	136.23	368,371
04 May 26	134.61000 -7.86	139.95	133.54	139.95	381,206
01 May 26	142.47000 -0.71	144.22	141.82	144.16	302,767
30 Apr 26	143.17999 +2.54	143.21	139.71	141.56	429,250
29 Apr 26	140.64000 -4.18	145.55	138.99	144.02	349,202
28 Apr 26	144.82001 +6.49	149.09	142.35	142.95	731,104
27 Apr 26	138.33000 -0.60	140.07	137.58	137.58	686,061
24 Apr 26	138.92999 +1.06	139.80	136.98	137.69	221,741
23 Apr 26	137.87000 +1.96	139.29	135.25	136.57	338,263
22 Apr 26	135.91000 +0.67	136.65	134.46	136.20	350,620
21 Apr 26	135.24001 -0.61	138.58	134.20	136.40	353,739
20 Apr 26	135.85001 +4.24	136.18	131.52	132.02	385,088
17 Apr 26	131.61000 +3.80	133.96	129.73	130.02	521,462
16 Apr 26	127.81000 +5.01	128.82	123.42	123.42	294,148
15 Apr 26	122.80000 -2.25	125.41	122.36	125.41	310,257
14 Apr 26	125.05000 +0.75	126.13	123.71	124.13	174,844
13 Apr 26	124.30000 +1.86	124.47	119.71	120.10	343,893
10 Apr 26	122.44000 -1.44	125.36	121.54	124.15	401,930
09 Apr 26	123.88000 +3.29	124.46	120.22	120.22	370,374
08 Apr 26	120.59000 +5.45	122.52	119.31	119.34	360,160
07 Apr 26	115.14000 +1.13	115.83	112.88	114.17	386,737
06 Apr 26	114.01000 +2.66	114.05	110.40	110.73	349,269
02 Apr 26	111.35000 +0.58	112.17	107.75	109.39	399,920
01 Apr 26	110.77000 +2.14	112.74	108.64	109.51	328,933
31 Mar 26	108.63000 +3.65	109.33	105.04	105.90	455,494
30 Mar 26	104.98000 +0.27	106.33	103.90	105.35	344,074
27 Mar 26	104.71000 -0.77	105.49	103.47	104.18	262,495
26 Mar 26	105.48000 -1.00	107.46	104.95	105.27	160,583
25 Mar 26	106.48000 +1.73	107.08	104.29	106.24	307,124
24 Mar 26	104.75000 +0.23	106.58	102.17	102.38	236,352
23 Mar 26	104.52000 +5.39	104.96	101.26	102.01	692,862
20 Mar 26	99.13000 +0.38	99.65	97.54	98.99	461,643
19 Mar 26	98.75000 -1.91	99.83	97.37	99.37	536,339
18 Mar 26	100.66000 -0.12	102.85	100.23	100.71	369,004
17 Mar 26	100.78000 -0.93	104.19	100.78	103.20	285,015
16 Mar 26	101.71000 -0.33	103.46	101.18	102.84	417,417
13 Mar 26	102.04000 -0.92	104.81	101.33	103.90	544,603
12 Mar 26	102.96000 -8.12	109.29	102.61	109.18	454,195
11 Mar 26	111.08000 +0.32	111.39	107.91	110.88	410,537
10 Mar 26	110.76000 -0.12	114.04	109.28	110.51	258,438
09 Mar 26	110.88000 +0.29	111.41	104.91	108.24	448,465
06 Mar 26	110.59000 -6.45	114.97	109.72	114.83	766,918
05 Mar 26	117.04000 -1.24	118.23	114.92	116.01	321,013
04 Mar 26	118.28000 -0.20	121.42	117.77	119.83	165,386
03 Mar 26	118.48000 -0.40	118.96	113.18	115.14	317,170
02 Mar 26	118.88000 -0.84	120.75	114.91	117.72	411,640
27 Feb 26	119.72000 +0.50	120.75	117.10	118.25	660,510
26 Feb 26	119.22000 +5.29	120.08	114.19	114.25	660,729
25 Feb 26	113.93000 -2.58	117.42	113.77	117.42	140,752
24 Feb 26	116.51000 +1.34	117.29	114.14	115.09	209,285
23 Feb 26	115.17000 -4.16	119.05	114.69	118.97	200,334
20 Feb 26	119.33000 +0.82	120.90	116.76	118.16	303,659
19 Feb 26	118.51000 +2.24	119.02	115.29	117.43	324,021
18 Feb 26	116.27000 -4.79	124.07	111.45	124.06	854,556
17 Feb 26	121.06000 +0.81	122.07	119.64	119.64	439,671
13 Feb 26	120.25000 +4.79	121.11	115.89	116.41	359,875
12 Feb 26	115.46000 -10.19	127.44	111.44	126.63	830,323
11 Feb 26	125.65000 +1.66	126.02	122.89	124.19	437,528
10 Feb 26	123.99000 +1.67	125.20	121.32	122.56	382,878
09 Feb 26	122.32000 +0.44	122.99	120.37	122.99	231,570
06 Feb 26	121.88000 +1.66	122.66	118.46	120.15	327,970
05 Feb 26	120.22000 -2.09	122.88	119.76	121.44	563,448
04 Feb 26	122.31000 +4.19	122.52	118.12	118.87	830,341
03 Feb 26	118.12000 +5.85	118.41	111.94	111.94	730,213
02 Feb 26	112.27000 +4.72	112.66	107.28	107.28	554,231
30 Jan 26	107.55000 -2.07	109.89	106.20	108.10	344,635
29 Jan 26	109.62000 +1.33	109.72	107.87	109.17	328,291
28 Jan 26	108.29000 +0.00	109.76	107.46	108.90	396,873
27 Jan 26	108.29000 +0.48	109.30	107.34	107.87	260,314
26 Jan 26	107.81000 -1.45	109.61	106.66	109.12	350,868
23 Jan 26	109.26000 -2.59	111.51	108.71	111.51	346,818
22 Jan 26	111.85000 +0.81	111.93	110.99	111.19	340,247
21 Jan 26	111.04000 +2.33	112.45	109.47	109.47	447,184
20 Jan 26	108.71000 -2.65	111.34	108.68	110.06	361,850
16 Jan 26	111.36000 -1.20	112.89	110.39	111.78	383,914
15 Jan 26	112.56000 +1.00	113.76	111.63	111.63	271,458
14 Jan 26	111.56000 +0.10	112.79	110.72	110.85	317,543
13 Jan 26	111.46000 -0.38	113.25	110.41	111.65	345,742
12 Jan 26	111.84000 +0.95	112.59	110.30	111.45	448,817
09 Jan 26	110.89000 +0.86	111.54	108.71	110.50	424,107
08 Jan 26	110.03000 +2.63	110.69	106.84	107.98	476,838
07 Jan 26	107.40000 -1.06	109.10	106.61	108.46	473,704
06 Jan 26	108.46000 -2.20	111.58	108.36	110.98	463,430
05 Jan 26	110.66000 +4.08	110.90	107.37	107.62	563,577
02 Jan 26	106.58000 +3.23	107.11	103.05	104.21	196,485
31 Dec 25	103.35000 -1.31	104.63	103.14	104.00	124,913
30 Dec 25	104.66000 -1.29	105.65	104.55	105.35	132,060
29 Dec 25	105.95000 -0.36	106.91	105.40	106.38	126,268
26 Dec 25	106.31000 +0.10	106.32	104.62	105.58	60,880
24 Dec 25	106.21000 +0.58	106.25	105.23	105.23	60,043
23 Dec 25	105.63000 -0.46	106.49	105.16	106.05	187,233
22 Dec 25	106.09000 +1.57	106.12	104.47	104.76	282,582
19 Dec 25	104.52000 -3.51	108.06	104.37	107.38	384,168
18 Dec 25	108.03000 +2.48	110.22	105.90	105.90	540,084
17 Dec 25	105.55000 +0.36	106.35	104.71	104.72	594,559
16 Dec 25	105.19000 +0.82	105.93	104.20	104.24	372,484
15 Dec 25	104.37000 +1.69	104.57	101.98	103.03	365,563
12 Dec 25	102.68000 -0.06	104.69	102.33	103.47	252,378
11 Dec 25	102.74000 +1.64	103.02	101.21	101.29	284,266
10 Dec 25	101.10000 +2.39	101.24	97.56	98.56	266,152
09 Dec 25	98.71000 -0.87	100.26	98.40	99.03	180,148
08 Dec 25	99.58000 +2.32	100.40	98.03	98.43	400,417
05 Dec 25	97.26000 +1.51	98.25	95.72	95.72	218,861
04 Dec 25	95.75000 +2.65	96.35	92.93	93.00	262,991
03 Dec 25	93.10000 +3.11	94.28	90.50	90.50	251,345
02 Dec 25	89.99000 +1.11	90.46	87.53	88.66	244,650
01 Dec 25	88.88000 +1.39	90.33	86.94	87.36	547,791
28 Nov 25	87.49000 +0.70	87.97	87.17	87.53	57,569
26 Nov 25	86.79000 +0.90	87.49	85.63	85.63	125,540
25 Nov 25	85.89000 +1.63	86.18	84.31	84.31	120,281
24 Nov 25	84.26000 -1.69	86.04	83.73	86.04	193,264
21 Nov 25	85.95000 +5.24	86.23	81.19	81.36	233,267
20 Nov 25	80.71000 -1.37	83.66	80.63	83.66	130,825
19 Nov 25	82.08000 -1.14	83.67	81.94	83.56	123,409
18 Nov 25	83.22000 -1.10	84.65	82.67	83.83	179,796
17 Nov 25	84.32000 -1.37	85.44	83.60	85.44	214,010
14 Nov 25	85.69000 +0.35	86.30	84.33	84.46	234,904
13 Nov 25	85.34000 -2.39	87.50	84.89	87.18	204,005
12 Nov 25	87.73000 +2.05	88.02	85.98	85.98	133,960
11 Nov 25	85.68000 +0.50	85.91	84.41	85.42	79,601
10 Nov 25	85.18000 -2.16	87.26	84.72	87.26	123,576
07 Nov 25	87.34000 +1.76	87.36	85.23	85.30	97,924
06 Nov 25	85.58000 -3.32	88.65	85.53	88.65	158,746
05 Nov 25	88.90000 -0.61	89.87	87.95	89.59	176,417
04 Nov 25	89.51000 +0.19	90.04	87.89	88.21	220,250
03 Nov 25	89.32000 -0.41	89.80	86.68	89.00	464,857
31 Oct 25	89.73000 +2.36	90.61	83.91	85.85	583,361
30 Oct 25	87.37000 -1.88	88.93	87.04	88.90	382,280
29 Oct 25	89.25000 +1.19	91.28	87.35	88.41	455,084
28 Oct 25	88.06000 -1.36	90.75	87.74	89.34	196,829
27 Oct 25	89.42000 -1.32	91.69	89.05	91.60	240,159
24 Oct 25	90.74000 +1.72	90.99	89.24	89.46	170,052
23 Oct 25	89.02000 -4.55	94.15	88.31	93.53	323,096
22 Oct 25	93.57000 -2.58	96.53	93.51	95.72	315,233
21 Oct 25	96.15000 -0.13	97.75	95.65	95.70	202,116
20 Oct 25	96.28000 +1.73	97.50	95.10	95.10	217,879
17 Oct 25	94.55000 -0.76	96.00	93.23	93.92	381,128
16 Oct 25	95.31000 +6.31	95.46	89.56	90.31	498,703
15 Oct 25	89.00000 -0.40	91.14	88.77	90.00	170,216
14 Oct 25	89.40000 +1.22	89.56	86.58	86.58	143,753
13 Oct 25	88.18000 +1.65	89.26	87.41	88.93	135,217
10 Oct 25	86.53000 -4.23	91.66	86.52	91.33	218,092
09 Oct 25	90.76000 -2.41	93.50	90.67	93.26	228,844
08 Oct 25	93.17000 +2.38	93.20	89.75	90.80	301,927
07 Oct 25	90.79000 -2.35	93.46	90.31	92.66	189,334
06 Oct 25	93.14000 +1.98	94.36	89.82	91.49	207,378
03 Oct 25	91.16000 +1.58	92.03	89.54	89.70	163,883
02 Oct 25	89.58000 +0.80	90.24	88.82	89.17	185,431
01 Oct 25	88.78000 +0.72	89.09	87.52	87.52	198,306
30 Sep 25	88.06000 -1.27	88.94	86.56	88.78	138,358
29 Sep 25	89.33000 +0.53	89.85	88.04	89.26	180,222
26 Sep 25	88.80000 -1.10	90.65	88.39	90.03	327,743
25 Sep 25	89.90000 -0.99	91.14	89.56	90.53	233,882
24 Sep 25	90.89000 -2.28	94.33	90.87	93.09	261,950
23 Sep 25	93.17000 -0.08	94.64	93.05	93.86	247,221
22 Sep 25	93.25000 -0.20	93.96	92.47	93.33	220,043
19 Sep 25	93.45000 -0.96	94.51	92.97	94.20	440,502
18 Sep 25	94.41000 +0.83	96.32	94.06	94.27	254,953
17 Sep 25	93.58000 -1.96	97.14	93.58	95.36	314,579
16 Sep 25	95.54000 +0.93	96.16	94.36	95.12	131,171
15 Sep 25	94.61000 +0.98	94.74	93.18	94.10	142,482
12 Sep 25	93.63000 -1.18	94.76	92.79	94.76	238,592
11 Sep 25	94.81000 +2.10	95.12	92.70	92.81	185,558
10 Sep 25	92.71000 +0.26	93.22	90.74	92.29	278,866
09 Sep 25	92.45000 -2.71	94.70	92.25	94.63	179,716
08 Sep 25	95.16000 -1.30	96.67	94.83	96.67	181,870
05 Sep 25	96.46000 -0.26	99.41	96.36	97.06	322,127
04 Sep 25	96.72000 +1.37	96.95	93.64	95.34	267,675
03 Sep 25	95.35000 +0.81	95.57	94.06	94.06	249,748
02 Sep 25	94.54000 -0.27	94.66	93.09	93.75	261,474
29 Aug 25	94.81000 +0.62	95.16	93.69	94.00	255,766
28 Aug 25	94.19000 +0.10	94.42	92.60	94.42	305,243
27 Aug 25	94.09000 -0.09	95.18	93.29	93.64	119,719
26 Aug 25	94.18000 -0.46	95.72	93.80	94.78	182,410
25 Aug 25	94.64000 -2.15	96.79	94.29	96.40	228,007
22 Aug 25	96.79000 +5.69	98.14	91.60	91.60	593,585
21 Aug 25	91.10000 +0.79	91.59	89.80	90.22	243,421
20 Aug 25	90.31000 -3.40	93.39	90.28	93.35	358,966
19 Aug 25	93.71000 +2.66	94.76	91.44	91.60	444,861
18 Aug 25	91.05000 +0.38	91.52	90.44	90.65	304,164
15 Aug 25	90.67000 +0.63	91.89	90.39	90.83	306,199
14 Aug 25	90.04000 -2.96	91.50	89.71	91.50	365,579
13 Aug 25	93.00000 +4.24	93.31	88.88	88.88	262,172
12 Aug 25	88.76000 +4.33	89.04	85.22	85.22	251,257
11 Aug 25	84.43000 -1.74	86.57	83.43	86.24	322,069
08 Aug 25	86.17000 -0.40	87.31	85.73	86.35	223,692
07 Aug 25	86.57000 -2.89	90.20	86.46	90.20	258,547
06 Aug 25	89.46000 +0.66	89.64	88.31	88.93	309,550
05 Aug 25	88.80000 +2.11	89.50	86.20	86.21	419,777
04 Aug 25	86.69000 +1.54	86.85	85.34	85.58	200,538
01 Aug 25	85.15000 -2.02	86.92	84.76	86.17	456,644
31 Jul 25	87.17000 -0.59	88.46	86.58	86.99	390,137
30 Jul 25	87.76000 -5.96	93.82	87.69	93.15	659,204
29 Jul 25	93.72000 +3.48	95.89	90.89	93.34	1,106,328
28 Jul 25	90.24000 -3.34	93.35	89.37	93.30	1,124,331
25 Jul 25	93.58000 +4.47	93.58	89.04	90.00	967,250
24 Jul 25	89.11000 -0.94	90.63	87.81	90.34	578,899
23 Jul 25	90.05000 +0.18	90.87	89.61	90.37	387,670
22 Jul 25	89.87000 +1.78	90.02	88.68	88.78	230,500
21 Jul 25	88.09000 -0.14	90.02	88.08	88.65	202,244
18 Jul 25	88.23000 -1.20	90.32	87.81	90.32	225,774
17 Jul 25	89.43000 -0.14	90.83	89.02	89.56	240,840
16 Jul 25	89.57000 +1.23	89.74	88.31	89.10	227,677
15 Jul 25	88.34000 -1.65	90.93	88.34	90.52	184,869
14 Jul 25	89.99000 -0.05	90.31	89.07	89.50	251,929
11 Jul 25	90.04000 -2.38	91.85	89.87	91.34	501,118
10 Jul 25	92.42000 -1.04	93.64	90.44	91.90	344,515
09 Jul 25	93.46000 +1.45	93.83	91.47	91.92	352,765
08 Jul 25	92.01000 +1.00	93.24	90.82	91.46	302,173
07 Jul 25	91.01000 -2.97	93.72	90.71	93.39	436,859
03 Jul 25	93.98000 -0.15	95.05	93.39	94.24	260,968
02 Jul 25	94.13000 +2.04	94.58	92.04	92.04	446,097
01 Jul 25	92.09000 +2.42	95.15	89.34	89.60	441,061
30 Jun 25	89.67000 -0.62	90.11	89.10	89.85	725,146
27 Jun 25	90.29000 +1.64	90.61	88.35	89.00	421,600
26 Jun 25	88.65000 +1.51	88.73	87.67	87.67	236,252
25 Jun 25	87.14000 -3.19	90.21	86.90	90.04	341,732
24 Jun 25	90.33000 +1.21	90.74	89.59	89.85	202,671
23 Jun 25	89.12000 +1.08	89.27	87.45	87.57	608,311
20 Jun 25	88.04000 -0.75	89.79	87.82	89.79	236,610
18 Jun 25	88.79000 +0.85	89.60	87.90	88.22	328,453
17 Jun 25	87.94000 -3.20	91.34	87.76	90.67	320,577
16 Jun 25	91.14000 +1.22	92.05	89.76	90.89	227,306
13 Jun 25	89.92000 -1.53	91.58	89.75	90.49	309,545
12 Jun 25	91.45000 +1.08	91.59	89.28	89.70	274,714
11 Jun 25	90.37000 -1.42	92.46	89.91	92.46	248,574
10 Jun 25	91.79000 +3.90	92.31	88.08	88.47	1,603,722
09 Jun 25	87.89000 +0.17	88.41	87.36	88.33	812,145
06 Jun 25	87.72000 +1.16	88.16	87.09	87.70	255,706
05 Jun 25	86.56000 -0.80	87.93	86.28	87.22	201,400
04 Jun 25	87.36000 +0.52	88.00	86.56	86.78	362,971
03 Jun 25	86.84000 +1.86	87.13	84.31	85.10	317,576
02 Jun 25	84.98000 -1.05	86.50	84.40	86.14	447,170
30 May 25	86.03000 -0.59	86.39	85.27	86.39	315,994
29 May 25	86.62000 +0.54	87.63	86.37	86.86	818,936
28 May 25	86.08000 -0.16	87.21	85.72	86.37	527,413
27 May 25	86.24000 -0.17	87.89	85.93	87.22	475,629
23 May 25	86.41000 -0.34	87.19	85.01	85.31	348,646
22 May 25	86.75000 -0.77	88.07	86.75	87.28	290,045
21 May 25	87.52000 -2.22	89.73	87.52	89.20	364,583
20 May 25	89.74000 +0.18	91.22	89.09	89.56	425,668
19 May 25	89.56000 -0.66	89.56	88.31	89.06	257,226
16 May 25	90.22000 -0.18	90.74	89.66	89.99	307,267
15 May 25	90.40000 -1.33	91.92	89.85	91.51	402,811
14 May 25	91.73000 +1.46	92.51	89.38	89.64	768,140
13 May 25	90.27000 +0.65	91.25	88.80	90.05	1,159,769
12 May 25	89.62000 +7.04	90.36	85.19	86.34	1,295,763
09 May 25	82.58000 +0.16	83.08	81.85	82.54	591,714
08 May 25	82.42000 +1.08	85.21	82.18	82.21	605,302
07 May 25	81.34000 +0.69	81.94	80.56	81.39	302,492
06 May 25	80.65000 -1.20	82.32	80.26	81.04	260,155
05 May 25	81.85000 -0.55	83.38	81.75	81.90	275,373
02 May 25	82.40000 +2.22	83.55	81.27	81.36	498,427
01 May 25	80.18000 -1.15	82.18	79.50	82.10	246,467
30 Apr 25	81.33000 +0.37	81.56	78.92	79.69	276,552
29 Apr 25	80.96000 +1.13	82.00	79.38	79.38	576,720
28 Apr 25	79.83000 -0.01	80.64	79.07	79.94	501,606
25 Apr 25	79.84000 -4.69	83.85	78.63	82.28	747,158
24 Apr 25	84.53000 +6.10	84.53	74.90	75.75	788,787
23 Apr 25	78.43000 -0.15	83.06	78.14	80.60	434,725
22 Apr 25	78.58000 +1.67	79.60	76.88	77.47	499,194
21 Apr 25	76.91000 -0.84	77.38	75.06	77.06	293,733
17 Apr 25	77.75000 +1.20	78.39	76.83	77.03	493,189
16 Apr 25	76.55000 -0.74	77.83	75.03	76.58	549,439
15 Apr 25	77.29000 -2.07	80.26	76.69	79.29	541,724
14 Apr 25	79.36000 -2.02	82.77	78.62	82.41	432,038
11 Apr 25	81.38000 +0.12	82.16	78.80	81.58	593,406
10 Apr 25	81.26000 -1.18	82.20	79.16	81.25	701,838
09 Apr 25	82.44000 +8.69	84.02	72.99	73.32	821,060
08 Apr 25	73.75000 -2.70	79.26	72.15	79.15	560,072
07 Apr 25	76.45000 -3.01	80.84	74.12	77.09	783,751
04 Apr 25	79.46000 +3.61	80.36	72.02	73.44	1,193,367
03 Apr 25	75.85000 -4.95	79.03	74.13	78.05	838,318
02 Apr 25	80.80000 +3.50	80.83	76.05	76.13	468,539
01 Apr 25	77.30000 -0.15	78.32	75.40	76.56	639,532
31 Mar 25	77.45000 +0.47	77.65	74.01	75.42	909,284
28 Mar 25	76.98000 -5.06	81.78	76.86	81.45	620,781
27 Mar 25	82.04000 -1.91	83.88	81.43	83.62	400,794
26 Mar 25	83.95000 +0.29	84.27	82.93	83.05	413,923
25 Mar 25	83.66000 -0.56	85.30	82.83	84.59	427,856
24 Mar 25	84.22000 +2.29	84.64	82.70	83.25	690,943
21 Mar 25	81.93000 -1.45	83.00	81.66	82.49	496,528
20 Mar 25	83.38000 +0.24	83.96	82.39	82.50	709,316
19 Mar 25	83.14000 -0.10	83.93	82.17	83.61	759,301
18 Mar 25	83.24000 -0.01	83.64	81.90	82.88	501,330
17 Mar 25	83.25000 +0.72	83.66	82.43	82.82	352,096
14 Mar 25	82.53000 +0.64	82.86	81.51	82.68	324,215
13 Mar 25	81.89000 -1.32	83.98	81.44	83.03	388,397
12 Mar 25	83.21000 +1.52	83.47	81.62	82.81	432,484
11 Mar 25	81.69000 -1.28	82.61	80.93	82.50	618,653
10 Mar 25	82.97000 -0.87	84.82	82.02	82.69	866,931
07 Mar 25	83.84000 +0.02	84.60	82.80	83.14	622,791
06 Mar 25	83.82000 +0.19	84.52	81.61	82.81	707,814
05 Mar 25	83.63000 +1.75	85.44	82.04	82.38	874,620
04 Mar 25	81.88000 -4.33	84.71	80.19	84.71	1,123,935
03 Mar 25	86.21000 -4.44	91.93	84.87	91.32	692,965
28 Feb 25	90.65000 +1.46	91.13	89.00	89.00	487,309
27 Feb 25	89.19000 -2.08	91.84	89.14	91.27	277,705
26 Feb 25	91.27000 -1.07	93.47	91.00	92.56	446,723
25 Feb 25	92.34000 +1.84	95.64	90.85	92.00	1,201,677
24 Feb 25	90.50000 -4.21	94.64	88.76	94.64	1,281,938
21 Feb 25	94.71000 -6.77	101.00	92.66	101.00	1,350,480
20 Feb 25	101.48000 -26.13	121.18	100.77	119.58	1,624,096
19 Feb 25	127.61000 +0.00	128.55	126.29	127.29	336,558
18 Feb 25	127.61000 -1.33	130.51	127.16	128.53	613,758
14 Feb 25	128.94000 -0.39	130.69	128.64	130.15	218,980
13 Feb 25	129.33000 -0.58	130.98	129.33	130.15	106,591
12 Feb 25	129.91000 -0.09	131.32	128.12	128.12	205,135
11 Feb 25	130.00000 +0.25	130.29	128.10	129.55	175,612
10 Feb 25	129.75000 +0.48	130.15	129.14	129.90	207,447
07 Feb 25	129.27000 -1.07	130.94	129.02	130.56	229,651
06 Feb 25	130.34000 -0.27	132.74	129.37	131.53	257,056
05 Feb 25	130.61000 +0.64	131.78	130.15	130.45	169,452
04 Feb 25	129.97000 +2.89	132.26	127.79	127.79	180,013
03 Feb 25	127.08000 -4.73	129.00	124.36	126.40	339,248
31 Jan 25	131.81000 -6.06	137.98	131.37	137.98	303,677
30 Jan 25	137.87000 -0.15	138.82	135.41	137.83	188,005
29 Jan 25	138.02000 -0.07	139.19	136.53	137.80	202,433
28 Jan 25	138.09000 -2.04	140.26	137.56	139.60	187,988
27 Jan 25	140.13000 +4.54	140.35	134.98	135.08	235,835
24 Jan 25	135.59000 +0.27	135.98	134.12	135.40	163,928
23 Jan 25	135.32001 +0.46	136.69	134.91	136.69	238,937
22 Jan 25	134.86000 -0.52	136.03	134.77	134.87	124,939
21 Jan 25	135.38000 +1.15	136.31	134.85	135.74	136,811
17 Jan 25	134.23000 -1.16	135.63	134.08	135.25	142,163
16 Jan 25	135.39000 -0.53	135.95	134.61	135.36	131,587
15 Jan 25	135.92000 +0.47	138.00	135.08	137.68	164,866
14 Jan 25	135.45000 +2.12	135.52	132.77	133.87	214,128
13 Jan 25	133.33000 -0.05	133.45	131.76	132.61	210,040
10 Jan 25	133.38000 +0.19	134.33	130.81	130.81	139,643
08 Jan 25	133.19000 -0.91	134.30	132.26	133.61	134,602
07 Jan 25	134.10001 -1.77	136.34	132.96	136.34	236,463
06 Jan 25	135.87000 +2.23	137.26	134.94	134.94	180,501
03 Jan 25	133.64000 +1.89	134.13	131.58	132.00	230,375
02 Jan 25	131.75000 -3.34	135.74	131.72	135.70	269,035
31 Dec 24	135.09000 +0.07	136.75	134.10	136.00	355,970
30 Dec 24	135.02000 -2.69	136.87	134.60	136.87	466,665
27 Dec 24	137.71001 -3.02	141.00	137.24	139.62	196,692
26 Dec 24	140.73000 -0.62	141.46	140.32	140.91	101,747
24 Dec 24	141.35001 +2.60	141.35	138.67	139.20	64,612
23 Dec 24	138.75000 +0.50	139.65	137.85	137.85	259,569
20 Dec 24	138.25000 -3.87	142.55	138.25	141.37	510,609
19 Dec 24	142.12000 -2.34	146.22	141.62	145.31	314,563
18 Dec 24	144.46001 -5.39	150.09	144.15	149.79	324,531
17 Dec 24	149.85001 -2.28	152.00	149.41	151.30	262,475
16 Dec 24	152.13000 -0.72	153.65	152.13	152.13	149,920
13 Dec 24	152.85001 +0.33	153.92	152.59	152.62	188,694
12 Dec 24	152.52000 -1.39	154.00	151.73	153.43	180,694
11 Dec 24	153.91000 +0.25	155.12	153.79	153.98	107,652
10 Dec 24	153.66000 +1.85	154.49	150.82	151.46	171,028
09 Dec 24	151.81000 -0.13	154.77	151.79	152.82	171,867
06 Dec 24	151.94000 -0.81	154.51	151.33	153.27	152,408
05 Dec 24	152.75000 +0.34	154.60	152.47	153.31	198,943
04 Dec 24	152.41000 +1.48	152.54	150.27	151.23	152,275
03 Dec 24	150.92999 -1.72	153.31	149.98	153.31	164,479
02 Dec 24	152.64999 +0.97	152.80	150.48	152.17	160,541
29 Nov 24	151.67999 +4.31	152.26	149.10	149.17	92,753
27 Nov 24	147.37000 -1.86	149.48	147.22	148.64	111,390
26 Nov 24	149.23000 -0.60	149.38	146.46	148.99	262,908
25 Nov 24	149.83000 +1.10	151.83	149.43	149.43	222,076
22 Nov 24	148.73000 +0.69	148.94	148.04	148.15	160,164
21 Nov 24	148.03999 +3.59	150.21	144.55	145.92	218,547
20 Nov 24	144.45000 +1.59	144.76	140.82	142.24	189,764
19 Nov 24	142.86000 -0.60	142.88	141.21	142.55	126,894
18 Nov 24	143.46001 -0.20	144.92	142.62	143.72	219,882
15 Nov 24	143.66000 -2.58	146.06	143.03	145.01	214,638
14 Nov 24	146.24001 -1.72	148.38	145.87	147.39	173,578
13 Nov 24	147.96001 +0.89	149.11	145.88	146.33	263,344
12 Nov 24	147.07001 -0.87	149.66	146.16	147.17	206,396
11 Nov 24	147.94000 +2.39	150.04	145.99	145.99	227,089
08 Nov 24	145.55000 -1.58	147.45	145.08	147.33	236,936
07 Nov 24	147.13000 -2.32	149.23	146.63	148.72	293,557
06 Nov 24	149.45000 +13.99	149.99	138.63	139.18	715,658
05 Nov 24	135.46001 +1.17	135.51	134.07	134.22	211,856
04 Nov 24	134.28999 +2.22	135.26	131.68	131.68	273,541
01 Nov 24	132.07001 -1.75	135.29	131.95	134.25	240,259
31 Oct 24	133.82001 -0.66	135.20	133.66	133.66	163,990
30 Oct 24	134.48000 -0.97	137.72	133.84	134.94	229,359
29 Oct 24	135.45000 -0.70	136.32	135.21	136.32	146,434
28 Oct 24	136.14999 +2.33	136.29	133.89	134.09	106,603
25 Oct 24	133.82001 -1.14	136.39	132.98	135.44	154,466
24 Oct 24	134.96001 +3.28	135.18	131.45	132.03	396,936
23 Oct 24	131.67999 -4.21	138.41	131.68	133.50	555,290
22 Oct 24	135.89000 +1.18	137.44	126.00	130.52	621,347
21 Oct 24	134.71001 -3.00	137.43	134.53	137.43	545,263
18 Oct 24	137.71001 -0.43	139.01	136.75	138.93	202,062
17 Oct 24	138.14000 -2.49	141.16	136.97	141.16	215,911
16 Oct 24	140.63000 +1.31	142.36	140.12	140.60	232,545
15 Oct 24	139.32001 -0.65	140.32	138.18	140.01	213,251
14 Oct 24	139.97000 +0.70	140.18	137.21	140.05	117,740
11 Oct 24	139.27000 +4.81	139.76	134.85	134.85	267,456
10 Oct 24	134.46001 -1.56	136.38	133.49	135.61	177,552
09 Oct 24	136.02000 +0.17	137.69	135.00	135.20	210,685
08 Oct 24	135.85001 +2.62	136.12	133.21	134.18	237,055
07 Oct 24	133.23000 -2.60	136.27	132.62	135.53	282,574
04 Oct 24	135.83000 +0.42	137.50	134.12	137.24	281,352
03 Oct 24	135.41000 +0.06	135.78	133.79	135.28	341,191
02 Oct 24	135.35001 +0.08	137.00	134.68	134.85	252,404
01 Oct 24	135.27000 -1.62	137.22	134.22	134.79	237,376
30 Sep 24	136.89000 -0.97	138.08	135.30	137.86	388,204
27 Sep 24	137.86000 -5.05	143.23	137.24	143.23	296,949
26 Sep 24	142.91000 -1.24	146.74	142.68	145.47	212,695
25 Sep 24	144.14999 -2.94	146.83	143.09	146.16	152,576
24 Sep 24	147.09000 +0.95	147.95	145.86	146.00	187,271
23 Sep 24	146.14000 +0.79	146.24	144.58	145.58	147,560
20 Sep 24	145.35001 -4.43	148.83	144.80	148.83	315,329
19 Sep 24	149.78000 +2.82	151.70	148.29	149.00	300,868
18 Sep 24	146.96001 -1.13	149.47	146.75	147.16	224,853
17 Sep 24	148.09000 +3.35	148.39	144.30	145.79	238,022
16 Sep 24	144.74001 +1.76	144.85	142.49	143.78	91,719
13 Sep 24	142.98000 +0.05	144.41	142.07	143.57	205,732
12 Sep 24	142.92999 +0.28	143.13	140.45	143.00	239,776
11 Sep 24	142.64999 +4.32	142.92	135.71	138.66	224,829
10 Sep 24	138.33000 -1.84	140.17	136.56	140.17	251,212
09 Sep 24	140.17000 +0.36	142.00	140.02	140.65	156,153
06 Sep 24	139.81000 -1.84	142.64	138.29	141.53	113,769
05 Sep 24	141.64999 -4.51	146.44	140.79	146.15	255,810
04 Sep 24	146.16000 -0.08	146.85	143.61	145.55	165,365
03 Sep 24	146.24001 -1.89	146.94	144.95	146.94	226,643
30 Aug 24	148.13000 -0.71	149.23	146.15	149.23	111,258
29 Aug 24	148.84000 +0.28	150.01	148.03	149.77	156,928
28 Aug 24	148.56000 -0.55	150.15	147.81	148.10	142,658
27 Aug 24	149.11000 -2.38	151.38	149.08	151.22	163,430
26 Aug 24	151.49001 +1.36	152.46	149.46	150.15	172,542
23 Aug 24	150.13000 +2.52	150.43	147.50	147.50	135,794
22 Aug 24	147.61000 -0.16	148.83	146.31	148.39	156,436
21 Aug 24	147.77000 +0.93	148.59	146.36	147.33	184,874
20 Aug 24	146.84000 -0.38	147.99	145.77	147.57	201,662
19 Aug 24	147.22000 +0.50	148.82	146.46	146.77	157,622
16 Aug 24	146.72000 -1.18	148.52	146.29	147.03	91,786
15 Aug 24	147.89999 +2.32	150.13	147.10	148.17	204,046
14 Aug 24	145.58000 -0.52	146.63	144.87	146.58	106,953
13 Aug 24	146.10001 +1.20	146.31	144.62	146.02	101,078
12 Aug 24	144.89999 +0.58	145.30	143.36	145.12	120,827
09 Aug 24	144.32001 -1.88	146.10	143.42	145.81	126,410
08 Aug 24	146.20000 +1.43	147.13	144.57	145.61	154,581
07 Aug 24	144.77000 -3.58	150.14	144.58	150.01	138,613
06 Aug 24	148.35001 +4.55	149.66	144.83	144.87	110,264
05 Aug 24	143.80000 -3.08	146.07	140.48	140.48	174,257
02 Aug 24	146.88000 -5.71	151.00	145.00	151.00	135,798
01 Aug 24	152.59000 -3.16	157.48	151.58	155.99	150,767
31 Jul 24	155.75000 +2.61	157.77	151.97	153.93	240,693
30 Jul 24	153.14000 +2.15	153.83	151.03	151.06	232,078
29 Jul 24	150.99001 -2.79	155.41	150.76	153.20	264,742
26 Jul 24	153.78000 -2.22	158.84	150.84	155.00	611,431
25 Jul 24	156.00000 +3.00	157.90	152.85	153.03	360,159
24 Jul 24	153.00000 -0.96	155.14	152.01	152.92	189,696
23 Jul 24	153.96001 -1.82	156.95	153.56	155.25	182,062
22 Jul 24	155.78000 +2.17	155.89	152.79	153.49	136,230
19 Jul 24	153.61000 +0.32	154.66	152.55	153.51	135,634
18 Jul 24	153.28999 -0.77	154.74	152.18	154.43	239,064
17 Jul 24	154.06000 -4.49	156.06	152.57	156.06	251,637
16 Jul 24	158.55000 +3.24	158.93	155.08	155.08	196,095
15 Jul 24	155.31000 +5.67	156.24	150.70	152.45	272,540
12 Jul 24	149.64000 -0.10	152.05	149.59	150.69	212,276
11 Jul 24	149.74001 +0.09	152.10	149.01	149.88	385,339
10 Jul 24	149.64999 +4.64	149.96	144.92	145.66	234,516
09 Jul 24	145.00999 -1.25	145.88	143.65	145.48	152,303
08 Jul 24	146.25999 -0.71	148.18	144.53	147.50	150,254
05 Jul 24	146.97000 -0.76	148.26	145.85	146.93	158,878
03 Jul 24	147.73000 +2.74	148.08	144.89	145.37	165,731
02 Jul 24	144.99001 -0.85	146.35	144.17	145.46	274,604
01 Jul 24	145.84000 +0.68	146.01	144.06	145.26	129,689
28 Jun 24	145.16000 +3.69	145.56	141.39	142.01	288,988
27 Jun 24	141.47000 +1.64	141.58	139.92	140.00	165,727
26 Jun 24	139.83000 +0.17	141.57	138.63	139.29	137,307
25 Jun 24	139.66000 -0.42	139.93	137.15	139.93	176,357
24 Jun 24	140.08000 +3.24	140.33	136.73	136.73	222,851
21 Jun 24	136.84000 -0.58	137.52	135.78	137.08	234,100
20 Jun 24	137.42000 +0.31	138.24	135.61	137.11	144,335
18 Jun 24	137.11000 -1.11	138.74	136.64	137.62	197,493
17 Jun 24	138.22000 +0.62	138.54	136.70	137.37	178,723
14 Jun 24	137.60001 -0.93	137.67	135.56	137.50	162,666
13 Jun 24	138.53000 -2.42	140.93	137.51	140.59	125,705
12 Jun 24	140.95000 -0.66	143.77	140.48	143.53	137,724
11 Jun 24	141.61000 -1.80	143.08	140.36	142.87	375,580
10 Jun 24	143.41000 +2.41	143.83	138.62	140.13	552,920
07 Jun 24	141.00000 +1.00	142.06	138.53	138.53	339,831
06 Jun 24	140.00000 +4.80	140.01	134.47	135.20	521,572
05 Jun 24	135.20000 +0.76	135.21	132.99	134.44	127,682
04 Jun 24	134.44000 +3.00	135.70	132.05	132.84	217,195
03 Jun 24	131.44000 -0.84	133.21	130.86	133.21	134,083
31 May 24	132.28000 +0.40	132.86	130.21	132.86	337,882
30 May 24	131.88000 -0.29	133.01	131.01	132.17	407,660
29 May 24	132.17000 -1.04	133.45	132.01	132.01	151,624
28 May 24	133.21001 -0.27	134.11	133.09	133.82	165,670
24 May 24	133.48000 +1.53	133.77	131.76	132.10	105,871
23 May 24	131.95000 -0.90	133.32	131.34	132.72	145,354
22 May 24	132.85001 +0.93	133.31	131.40	132.28	329,729
21 May 24	131.92000 -1.53	133.00	131.50	133.00	144,847
20 May 24	133.45000 +0.24	133.87	131.96	133.39	93,058
17 May 24	133.21001 -3.00	136.60	132.90	136.60	171,348
16 May 24	136.21001 -0.65	136.70	135.03	136.34	133,616
15 May 24	136.86000 -0.04	138.61	135.80	138.14	163,228
14 May 24	136.89999 -0.98	139.07	136.44	138.28	162,249
13 May 24	137.88000 +0.21	138.15	136.87	137.77	141,244
10 May 24	137.67000 +1.22	139.04	136.73	137.28	165,415
09 May 24	136.45000 +1.88	137.24	134.52	134.54	165,034
08 May 24	134.57001 +0.15	135.83	133.00	133.00	106,722
07 May 24	134.42000 +0.20	136.37	133.83	134.78	304,116
06 May 24	134.22000 -0.30	136.65	133.74	135.25	325,827
03 May 24	134.52000 +2.14	136.28	133.57	134.14	319,863
02 May 24	132.38000 +2.63	133.45	130.43	130.82	464,992
01 May 24	129.75000 -0.54	132.15	128.95	130.42	277,236
30 Apr 24	130.28999 -5.49	135.17	130.18	135.17	323,956
29 Apr 24	135.78000 -2.06	138.16	134.56	137.66	498,316
26 Apr 24	137.84000 -2.90	138.10	132.07	135.84	809,073
25 Apr 24	140.74001 +0.28	141.54	138.69	140.31	328,951
24 Apr 24	140.46001 -6.90	147.85	139.49	146.06	506,006
23 Apr 24	147.36000 +2.21	148.62	145.27	145.46	219,344
22 Apr 24	145.14999 +2.19	147.00	142.54	143.65	197,353
19 Apr 24	142.96001 +1.31	143.69	141.63	141.97	241,332
18 Apr 24	141.64999 -2.68	146.99	141.13	146.99	360,129
17 Apr 24	144.33000 -10.31	153.90	141.40	151.82	677,899
16 Apr 24	154.64000 -0.86	155.88	154.29	154.37	249,896
15 Apr 24	155.50000 -0.64	159.11	154.92	158.12	139,619
12 Apr 24	156.14000 -1.93	156.59	154.55	156.56	231,989
11 Apr 24	158.07001 -1.00	160.28	156.96	160.28	217,703
10 Apr 24	159.07001 -3.02	161.49	158.09	159.77	121,723
09 Apr 24	162.09000 +1.59	162.13	157.84	161.53	187,902
08 Apr 24	160.50000 +1.59	161.24	158.69	159.14	87,657
05 Apr 24	158.91000 +0.91	160.52	157.62	157.62	112,891
04 Apr 24	158.00000 -0.34	160.05	157.46	158.30	204,586
03 Apr 24	158.34000 +0.21	161.09	157.56	157.56	125,330
02 Apr 24	158.13000 -0.78	158.49	155.48	158.12	227,765
01 Apr 24	158.91000 -0.55	160.97	157.19	160.30	131,949
28 Mar 24	159.46001 +0.46	160.48	158.29	158.29	137,184
27 Mar 24	159.00000 +0.13	159.64	156.86	159.64	140,677
26 Mar 24	158.87000 -0.52	160.92	158.80	159.50	300,678
25 Mar 24	159.39000 -1.64	161.98	159.33	161.98	211,153
22 Mar 24	161.03000 -0.08	161.49	159.73	160.85	292,159
21 Mar 24	161.11000 +3.48	161.74	157.65	158.37	364,714
20 Mar 24	157.63000 +4.06	158.01	152.90	152.90	320,478
19 Mar 24	153.57001 +2.50	153.81	150.12	150.54	228,244
18 Mar 24	151.07001 -0.01	152.86	150.73	150.98	146,158
15 Mar 24	151.08000 -0.04	155.61	150.60	152.48	223,428
14 Mar 24	151.12000 +0.55	151.33	148.97	150.78	235,227
13 Mar 24	150.57001 +0.07	151.74	149.54	149.54	138,981
12 Mar 24	150.50000 +2.15	151.09	148.53	148.96	189,466
11 Mar 24	148.35001 -0.31	149.71	147.18	148.00	183,937
08 Mar 24	148.66000 -2.58	152.32	148.53	151.73	171,322
07 Mar 24	151.24001 +0.72	152.03	150.35	150.99	385,251
06 Mar 24	150.52000 +2.60	151.42	148.62	148.62	272,294
05 Mar 24	147.92000 -0.56	149.66	147.65	147.65	172,972
04 Mar 24	148.48000 +0.11	149.40	147.96	148.05	135,898
01 Mar 24	148.37000 +0.55	148.85	146.96	147.40	158,300
29 Feb 24	147.82001 +2.86	148.33	145.65	145.65	239,894
28 Feb 24	144.96001 -3.59	148.21	144.95	147.67	372,924
27 Feb 24	148.55000 -1.73	150.94	147.98	150.11	202,885
26 Feb 24	150.28000 +1.58	151.30	147.76	148.62	186,921
23 Feb 24	148.70000 +0.92	148.83	147.50	147.85	172,337
22 Feb 24	147.78000 +3.25	147.84	145.46	145.57	156,278
21 Feb 24	144.53000 +0.02	145.40	143.33	144.17	143,590
20 Feb 24	144.50999 -1.39	144.83	143.33	144.42	176,985
16 Feb 24	145.89999 +0.36	147.95	144.87	145.07	282,902
15 Feb 24	145.53999 +0.58	145.87	143.88	145.39	196,102
14 Feb 24	144.96001 +4.10	145.47	141.00	142.04	268,501
13 Feb 24	140.86000 -2.98	142.46	139.43	141.57	296,114
12 Feb 24	143.84000 +1.54	144.06	141.31	142.08	370,920
09 Feb 24	142.30000 +0.80	145.00	135.76	142.83	800,890
08 Feb 24	141.50000 +1.16	142.95	139.68	140.50	617,166
07 Feb 24	140.34000 +4.99	141.13	135.30	135.35	618,639
06 Feb 24	135.35001 +3.75	135.97	131.93	131.93	640,102
05 Feb 24	131.60001 -1.25	132.76	130.68	131.85	468,679
02 Feb 24	132.85001 +2.28	133.63	128.96	130.06	459,795
01 Feb 24	130.57001 -0.90	132.53	128.66	131.80	219,504
31 Jan 24	131.47000 -1.88	134.43	131.14	133.20	486,077
30 Jan 24	133.35001 -3.21	136.93	133.34	135.41	474,100
29 Jan 24	136.56000 +2.37	136.56	134.21	135.04	172,001
26 Jan 24	134.19000 -0.47	135.72	132.74	135.23	126,953
25 Jan 24	134.66000 +1.09	134.69	132.66	134.53	108,459
24 Jan 24	133.57001 -1.03	136.00	133.57	136.00	196,635
23 Jan 24	134.60001 +0.30	135.07	133.84	134.34	118,385
22 Jan 24	134.30000 +2.55	135.80	133.11	133.92	290,272
19 Jan 24	131.75000 +0.07	132.16	130.75	131.82	397,816
18 Jan 24	131.67999 +0.67	133.19	131.46	131.66	193,698
17 Jan 24	131.00999 -4.37	133.97	130.03	133.97	240,685
16 Jan 24	135.38000 -1.41	136.00	133.91	136.00	250,641
12 Jan 24	136.78999 +2.78	137.19	134.12	134.12	240,165
11 Jan 24	134.00999 +0.27	134.57	132.61	133.48	174,194
10 Jan 24	133.74001 -0.02	134.64	133.45	134.29	151,884
09 Jan 24	133.75999 -0.70	133.98	132.36	133.24	158,753
08 Jan 24	134.46001 +2.98	134.46	130.57	130.85	230,953
05 Jan 24	131.48000 -0.62	133.00	131.04	131.04	158,162
04 Jan 24	132.10001 +0.45	133.50	130.81	133.04	236,177
03 Jan 24	131.64999 -2.05	133.01	131.00	132.50	367,877
02 Jan 24	133.70000 -2.28	135.95	133.28	135.16	189,115
29 Dec 23	135.98000 +0.19	136.62	135.12	135.72	139,722
28 Dec 23	135.78999 -1.94	137.74	134.92	137.33	241,595
27 Dec 23	137.73000 +4.10	137.82	132.88	133.79	389,021
26 Dec 23	133.63000 +1.31	133.66	130.90	131.50	176,656
22 Dec 23	132.32001 +9.89	132.45	122.50	123.00	872,138
21 Dec 23	122.43000 +1.59	122.59	120.79	121.36	119,538
20 Dec 23	120.84000 -0.98	123.61	120.50	120.95	193,423
19 Dec 23	121.82000 +3.96	121.94	118.01	118.57	197,854
18 Dec 23	117.86000 -0.89	120.58	117.66	119.88	151,008
15 Dec 23	118.75000 +0.09	121.15	118.38	119.11	280,586
14 Dec 23	118.66000 +3.95	119.85	115.55	115.55	368,284
13 Dec 23	114.71000 +1.22	115.46	111.72	113.44	317,579
12 Dec 23	113.49000 -2.14	115.47	112.95	115.47	256,603
11 Dec 23	115.63000 +0.33	117.14	114.72	115.08	269,794
08 Dec 23	115.30000 -0.59	117.71	115.30	115.81	279,271
07 Dec 23	115.89000 +0.99	116.29	114.30	115.24	380,874
06 Dec 23	114.90000 -2.32	118.39	112.36	117.44	524,016
05 Dec 23	117.22000 -4.64	121.00	117.17	121.00	262,403
04 Dec 23	121.86000 +0.14	123.70	120.85	120.85	217,040
01 Dec 23	121.72000 +3.54	121.89	118.34	119.30	158,294
30 Nov 23	118.18000 +1.50	119.36	116.17	116.76	345,021
29 Nov 23	116.68000 +1.81	117.39	115.18	115.18	334,276
28 Nov 23	114.87000 -2.05	116.86	113.85	116.86	232,063
27 Nov 23	116.92000 -0.47	117.28	115.81	116.62	207,641
24 Nov 23	117.39000 +1.73	117.96	116.15	116.28	91,716
22 Nov 23	115.66000 +0.70	116.48	114.38	114.57	178,785
21 Nov 23	114.96000 +0.28	115.86	114.12	114.68	214,002
20 Nov 23	114.68000 +1.54	115.16	112.65	112.86	344,591
17 Nov 23	113.14000 -2.67	116.90	111.56	116.90	486,899
16 Nov 23	115.81000 -0.96	116.89	113.60	116.26	166,448
15 Nov 23	116.77000 +0.45	119.63	116.36	116.84	206,871
14 Nov 23	116.32000 +3.90	117.54	113.68	113.68	161,432
13 Nov 23	112.42000 +0.83	112.49	110.25	110.85	209,656
10 Nov 23	111.59000 +1.97	111.59	109.35	110.49	154,199
09 Nov 23	109.62000 -2.08	112.09	109.59	112.09	183,561
08 Nov 23	111.70000 -1.13	113.66	111.24	113.37	151,411
07 Nov 23	112.83000 -0.09	113.27	110.77	112.06	182,899
06 Nov 23	112.92000 -1.10	115.04	112.02	114.21	180,285
03 Nov 23	114.02000 +1.45	115.57	113.57	113.58	272,700
02 Nov 23	112.57000 +0.84	113.84	112.31	112.62	248,044
01 Nov 23	111.73000 +1.11	112.32	110.71	110.86	242,531
31 Oct 23	110.62000 +0.26	111.22	108.99	110.68	284,771
30 Oct 23	110.36000 +2.83	111.39	108.53	108.53	271,083
27 Oct 23	107.53000 -0.97	110.31	106.84	108.93	335,797
26 Oct 23	108.50000 -0.33	109.43	107.65	108.14	440,840
25 Oct 23	108.83000 +2.07	109.25	104.91	106.01	640,086
24 Oct 23	106.76000 -9.91	115.88	106.18	115.38	1,297,755
23 Oct 23	116.67000 -1.88	119.26	116.60	118.06	335,277
20 Oct 23	118.55000 +1.41	119.49	117.71	117.71	300,316
19 Oct 23	117.14000 -1.89	119.26	116.69	119.03	217,876
18 Oct 23	119.03000 -4.98	123.81	118.57	123.81	222,002
17 Oct 23	124.01000 +0.27	124.65	121.56	123.23	211,744
16 Oct 23	123.74000 +2.45	124.95	122.09	122.09	345,093
13 Oct 23	121.29000 -2.10	124.18	120.80	123.82	259,548
12 Oct 23	123.39000 -2.55	126.27	122.47	126.27	225,322
11 Oct 23	125.94000 -2.25	128.79	125.23	128.19	310,329
10 Oct 23	128.19000 -0.27	129.64	126.55	127.50	439,119
09 Oct 23	128.46001 +3.68	128.78	123.42	123.52	298,775
06 Oct 23	124.78000 +3.39	125.80	120.93	121.20	353,007
05 Oct 23	121.39000 -0.60	123.60	121.32	122.26	593,220
04 Oct 23	121.99000 -3.00	124.70	121.19	124.29	552,975
03 Oct 23	124.99000 -1.01	128.03	124.05	125.61	459,280
02 Oct 23	126.00000 -2.41	128.85	125.87	127.86	312,522
29 Sep 23	128.41000 -0.96	131.46	128.25	130.46	425,350
28 Sep 23	129.37000 +2.28	129.62	127.44	127.44	237,985
27 Sep 23	127.09000 +0.43	128.59	126.45	127.55	264,392
26 Sep 23	126.66000 -5.03	131.03	126.02	130.89	282,570
25 Sep 23	131.69000 +1.13	133.15	130.16	130.25	125,026
22 Sep 23	130.56000 +2.55	130.63	128.07	128.29	170,582
21 Sep 23	128.00999 -3.10	130.81	127.91	130.28	279,559
20 Sep 23	131.11000 -0.17	133.17	131.03	131.90	96,422
19 Sep 23	131.28000 -1.47	133.88	130.96	132.98	147,291
18 Sep 23	132.75000 +1.63	134.19	131.39	131.52	183,981
15 Sep 23	131.12000 +0.80	131.48	128.85	130.78	264,293
14 Sep 23	130.32001 -0.62	133.00	129.17	132.24	344,684
13 Sep 23	130.94000 +0.20	133.40	130.19	130.75	524,418
12 Sep 23	130.74001 -1.67	133.60	130.51	132.50	273,918
11 Sep 23	132.41000 +0.78	133.67	131.23	132.87	169,590
08 Sep 23	131.63000 -2.28	134.72	131.31	134.72	233,498
07 Sep 23	133.91000 -0.76	135.63	133.65	135.58	292,470
06 Sep 23	134.67000 -0.85	138.16	134.25	136.35	227,138
05 Sep 23	135.52000 -2.01	137.49	133.50	136.96	378,644
01 Sep 23	137.53000 +1.17	137.79	135.60	137.41	293,466
31 Aug 23	136.36000 +1.04	137.22	134.88	135.14	282,698
30 Aug 23	135.32001 +1.78	135.72	133.49	133.49	331,450
29 Aug 23	133.53999 +4.29	133.60	128.20	128.79	321,573
28 Aug 23	129.25000 +1.92	129.46	127.14	127.14	139,725
25 Aug 23	127.33000 -0.09	128.13	124.31	128.02	220,600
24 Aug 23	127.42000 -2.12	129.77	127.37	129.77	189,646
23 Aug 23	129.53999 -0.38	131.04	128.60	130.01	189,147
22 Aug 23	129.92000 -0.49	130.42	129.18	130.42	178,089
21 Aug 23	130.41000 +0.38	131.05	129.65	130.31	137,900
18 Aug 23	130.03000 +0.39	130.86	128.90	128.90	303,521
17 Aug 23	129.64000 -0.51	131.38	129.03	130.09	403,762
16 Aug 23	130.14999 +0.42	132.09	129.45	129.95	310,324
15 Aug 23	129.73000 -3.19	132.34	129.18	131.98	299,023
14 Aug 23	132.92000 +0.43	133.50	131.43	132.63	148,422
11 Aug 23	132.49001 +1.43	132.96	130.01	130.01	150,359
10 Aug 23	131.06000 -0.60	132.74	130.10	132.24	282,827
09 Aug 23	131.66000 -0.92	133.80	131.31	133.80	211,627
08 Aug 23	132.58000 -0.21	132.90	130.34	132.16	145,290
07 Aug 23	132.78999 +1.56	133.38	131.21	131.91	195,708
04 Aug 23	131.23000 -1.18	133.78	130.41	132.65	331,933
03 Aug 23	132.41000 +1.30	132.59	129.14	131.45	399,245
02 Aug 23	131.11000 -0.36	131.76	129.08	130.01	345,065
01 Aug 23	131.47000 +3.12	132.77	123.20	125.00	917,875
31 Jul 23	128.35001 +0.85	128.89	127.09	127.40	369,783
28 Jul 23	127.50000 +2.04	128.55	126.75	126.85	459,278
27 Jul 23	125.46000 -3.08	129.18	124.82	129.17	354,426
26 Jul 23	128.53999 +5.18	128.71	122.92	123.16	657,631
25 Jul 23	123.36000 +0.75	124.44	122.61	122.61	250,556
24 Jul 23	122.61000 +0.85	123.21	118.00	118.50	270,017
21 Jul 23	121.76000 -1.89	124.32	121.04	123.83	278,491
20 Jul 23	123.65000 +0.87	125.32	121.84	122.43	566,968
19 Jul 23	122.78000 +5.91	122.79	117.57	117.68	404,634
18 Jul 23	116.87000 +6.67	118.89	110.93	111.97	451,726
17 Jul 23	110.20000 +0.80	110.88	108.78	109.40	169,649
14 Jul 23	109.40000 -0.93	110.88	108.19	110.06	248,514
13 Jul 23	110.33000 +0.89	110.68	108.90	109.50	647,586
12 Jul 23	109.44000 -0.73	111.81	108.73	111.57	146,457
11 Jul 23	110.17000 -1.84	112.54	109.43	112.46	236,048
10 Jul 23	112.01000 -0.21	113.24	111.32	111.92	209,524
07 Jul 23	112.22000 +1.24	114.12	110.92	111.42	268,708
06 Jul 23	110.98000 -0.17	111.60	109.69	109.69	222,710
05 Jul 23	111.15000 -4.68	114.23	110.01	114.23	302,621
03 Jul 23	115.83000 +1.87	116.95	113.96	113.96	91,815
30 Jun 23	113.96000 -1.46	116.25	113.51	115.91	437,932
29 Jun 23	115.42000 +0.87	115.95	113.96	114.20	439,958
28 Jun 23	114.55000 -0.55	115.68	113.08	114.72	559,377
27 Jun 23	115.10000 +8.24	116.11	106.85	107.15	505,850
26 Jun 23	106.86000 +1.21	107.34	105.81	105.81	232,466
23 Jun 23	105.65000 -0.67	107.17	105.11	105.69	283,772
22 Jun 23	106.32000 +1.13	107.13	104.41	105.10	312,622
21 Jun 23	105.19000 +0.60	105.88	104.10	104.46	358,177
20 Jun 23	104.59000 -1.66	105.83	104.07	105.75	268,536
16 Jun 23	106.25000 +0.10	108.09	105.24	106.83	497,705
15 Jun 23	106.15000 +0.16	106.82	104.70	105.33	714,977
14 Jun 23	105.99000 +1.15	107.35	104.78	105.13	323,740
13 Jun 23	104.84000 +0.77	105.18	103.58	104.15	267,450
12 Jun 23	104.07000 -0.93	105.54	102.94	105.54	217,942
09 Jun 23	105.00000 -2.68	108.16	104.88	107.97	252,555
08 Jun 23	107.68000 -1.11	109.25	107.42	108.36	160,759
07 Jun 23	108.79000 -1.21	110.07	108.13	109.88	217,793
06 Jun 23	110.00000 +0.26	110.47	108.19	109.62	284,656
05 Jun 23	109.74000 -0.71	110.65	109.38	110.65	221,100
02 Jun 23	110.45000 +2.55	111.18	108.34	108.34	250,705
01 Jun 23	107.90000 +2.62	111.14	107.29	108.05	253,949
31 May 23	105.28000 -3.40	108.82	105.09	108.82	230,336
30 May 23	108.68000 -0.03	109.98	108.34	108.75	188,065
26 May 23	108.71000 +1.23	109.94	107.01	107.01	191,360
25 May 23	107.48000 +1.62	107.79	105.65	105.80	228,612
24 May 23	105.86000 -3.95	109.26	105.25	109.26	256,916
23 May 23	109.81000 -0.72	111.03	108.55	110.15	244,296
22 May 23	110.53000 +1.52	111.76	109.39	110.18	139,288
19 May 23	109.01000 -0.52	110.80	108.50	109.79	177,926
18 May 23	109.53000 -0.07	111.11	108.09	109.80	192,441
17 May 23	109.60000 +3.45	109.73	106.20	106.64	159,195
16 May 23	106.15000 -0.88	106.95	105.33	106.36	113,040
15 May 23	107.03000 +0.03	107.50	105.55	107.27	132,697
12 May 23	107.00000 +0.81	108.70	106.36	106.46	290,675
11 May 23	106.19000 -0.80	107.35	105.29	106.49	111,317
10 May 23	106.99000 +0.91	109.04	106.09	107.68	251,007
09 May 23	106.08000 +0.09	106.86	104.68	105.36	151,948
08 May 23	105.99000 -0.21	108.02	105.20	106.84	163,795
05 May 23	106.20000 +2.46	106.38	104.00	104.51	190,378
04 May 23	103.74000 -2.99	107.21	103.61	105.98	149,517
03 May 23	106.73000 -0.27	108.47	106.18	107.00	238,249
02 May 23	107.00000 -1.44	108.21	106.55	107.84	257,038
01 May 23	108.44000 +0.64	110.28	107.50	107.81	292,528
28 Apr 23	107.80000 +6.25	108.33	100.96	100.96	514,445
27 Apr 23	101.55000 -0.45	103.38	101.26	101.26	461,914
26 Apr 23	102.00000 -13.03	107.96	101.79	106.46	798,976
25 Apr 23	115.03000 -4.24	118.25	114.00	118.25	318,493
24 Apr 23	119.27000 +0.16	120.85	118.11	119.03	166,615
21 Apr 23	119.11000 +0.25	119.88	118.52	118.97	241,917
20 Apr 23	118.86000 +0.68	119.93	117.02	117.24	217,939
19 Apr 23	118.18000 +0.64	118.63	116.74	117.36	222,652
18 Apr 23	117.54000 +0.94	119.14	116.69	116.69	112,286
17 Apr 23	116.60000 -0.90	118.14	115.56	117.61	104,174
14 Apr 23	117.50000 +1.89	117.80	115.06	115.06	130,059
13 Apr 23	115.61000 +0.54	116.75	114.30	115.47	180,927
12 Apr 23	115.07000 -1.04	117.10	114.63	117.10	110,936
11 Apr 23	116.11000 +1.72	116.28	113.71	114.24	113,440
10 Apr 23	114.39000 +2.97	114.44	111.32	111.81	179,460
06 Apr 23	111.42000 -0.61	112.53	111.32	111.45	139,611
05 Apr 23	112.03000 -2.19	114.39	111.56	113.68	201,781
04 Apr 23	114.22000 -3.16	117.33	113.98	117.19	190,157
03 Apr 23	117.38000 -1.91	120.25	117.14	119.29	149,299
31 Mar 23	119.29000 -0.16	120.46	118.79	120.14	163,338
30 Mar 23	119.45000 +1.41	120.04	118.01	119.02	212,211
29 Mar 23	118.04000 +1.81	118.46	116.78	117.20	267,227
28 Mar 23	116.23000 +1.82	116.76	114.82	114.82	143,837
27 Mar 23	114.41000 +2.16	115.04	112.88	113.16	225,964
24 Mar 23	112.25000 -2.01	113.00	109.37	113.00	243,207
23 Mar 23	114.26000 -2.17	116.97	113.17	116.85	237,518
22 Mar 23	116.43000 -2.27	119.12	116.40	118.54	155,441
21 Mar 23	118.70000 +0.61	120.10	118.47	119.27	263,217
20 Mar 23	118.09000 +1.96	118.27	116.24	116.54	160,302
17 Mar 23	116.13000 -2.87	120.23	115.54	118.72	311,377
16 Mar 23	119.00000 +0.74	121.64	117.24	117.40	434,087
15 Mar 23	118.26000 -1.13	119.15	115.98	117.22	243,189
14 Mar 23	119.39000 +1.51	123.29	118.23	120.18	558,709
13 Mar 23	117.88000 -3.39	120.46	117.61	119.53	220,511
10 Mar 23	121.27000 -2.19	124.31	120.86	123.04	140,007
09 Mar 23	123.46000 -1.56	126.30	123.33	125.39	133,265
08 Mar 23	125.02000 -0.45	125.79	123.49	125.30	232,253
07 Mar 23	125.47000 -0.11	126.57	124.25	124.84	190,349
06 Mar 23	125.58000 -0.01	126.06	124.85	125.52	151,593
03 Mar 23	125.59000 +1.01	125.66	123.39	124.90	207,836
02 Mar 23	124.58000 +1.46	124.89	122.03	122.23	225,417
01 Mar 23	123.12000 +1.08	124.83	121.25	121.62	170,482
28 Feb 23	122.04000 -0.87	123.02	120.93	122.82	284,373
27 Feb 23	122.91000 +0.56	123.69	122.65	123.31	280,780
24 Feb 23	122.35000 -1.73	122.64	121.18	122.25	178,807
23 Feb 23	124.08000 -0.10	125.62	123.18	125.54	181,138
22 Feb 23	124.18000 +0.57	125.81	123.70	123.70	201,623
21 Feb 23	123.61000 -2.32	124.93	123.17	124.93	318,940
17 Feb 23	125.93000 -1.85	127.76	125.15	127.76	299,646
16 Feb 23	127.78000 +0.30	128.93	125.38	126.00	187,263
15 Feb 23	127.48000 -0.37	127.74	126.06	126.46	169,057
14 Feb 23	127.85000 +0.50	128.02	125.36	126.75	177,305
13 Feb 23	127.35000 +2.45	127.37	124.81	125.00	178,789
10 Feb 23	124.90000 +0.09	125.89	123.61	124.27	325,443
09 Feb 23	124.81000 +0.26	126.35	124.21	125.33	424,090
08 Feb 23	124.55000 -0.15	125.34	121.52	124.51	442,288
07 Feb 23	124.70000 +8.42	124.83	117.52	120.72	879,725
06 Feb 23	116.28000 -2.61	118.42	116.10	117.70	320,554
03 Feb 23	118.89000 -0.15	120.19	116.38	117.12	331,113
02 Feb 23	119.04000 +3.54	120.13	115.39	115.49	354,384
01 Feb 23	115.50000 +4.20	115.85	111.07	111.32	390,751
31 Jan 23	111.30000 +4.06	111.53	106.98	107.46	182,479
30 Jan 23	107.24000 -1.90	109.48	106.95	108.17	134,500
27 Jan 23	109.14000 +2.66	110.64	105.39	105.84	198,783
26 Jan 23	106.48000 -0.92	108.47	104.34	108.29	154,932
25 Jan 23	107.40000 -1.97	108.26	106.81	107.86	135,017
24 Jan 23	109.37000 +0.19	110.07	108.06	108.48	97,022
23 Jan 23	109.18000 +1.29	110.44	107.68	108.06	276,517
20 Jan 23	107.89000 +2.09	108.31	105.33	106.36	143,905
19 Jan 23	105.80000 -0.67	106.75	104.50	106.00	136,479
18 Jan 23	106.47000 +0.96	110.77	105.80	105.80	347,088
17 Jan 23	105.51000 -1.96	106.84	105.18	106.71	113,973
13 Jan 23	107.47000 -1.88	109.03	106.83	108.04	104,254
12 Jan 23	109.35000 +2.13	109.77	106.03	107.50	281,810
11 Jan 23	107.22000 +1.77	107.54	105.23	106.88	140,223
10 Jan 23	105.45000 +0.04	105.99	103.35	105.64	167,020
09 Jan 23	105.41000 +1.68	106.64	103.30	103.30	169,283
06 Jan 23	103.73000 +4.16	104.37	100.45	100.45	238,116
05 Jan 23	99.57000 -2.41	100.62	98.65	100.62	130,244
04 Jan 23	101.98000 +1.85	102.34	100.54	101.79	227,086
03 Jan 23	100.13000 -0.11	101.78	98.61	100.29	170,119
30 Dec 22	100.24000 -0.89	101.10	99.62	99.96	133,667
29 Dec 22	101.13000 +2.27	101.74	99.26	99.71	89,404
28 Dec 22	98.86000 -2.53	102.01	98.32	101.26	145,675
27 Dec 22	101.39000 -0.05	102.56	100.79	100.81	60,470
23 Dec 22	101.44000 +0.58	101.58	100.38	100.88	63,641
22 Dec 22	100.86000 -2.21	102.58	99.44	102.42	144,140
21 Dec 22	103.07000 +3.17	103.42	99.40	99.40	136,455
20 Dec 22	99.90000 -2.63	102.35	99.87	101.71	138,168
19 Dec 22	102.53000 -3.00	106.51	100.99	105.87	258,161
16 Dec 22	105.53000 -0.25	106.50	104.61	105.19	296,615
15 Dec 22	105.78000 -2.58	107.07	104.90	106.88	178,086
14 Dec 22	108.36000 +1.44	109.81	106.87	106.87	198,911
13 Dec 22	106.92000 +2.01	108.86	105.50	106.69	269,390
12 Dec 22	104.91000 +1.04	105.79	103.11	103.91	254,422
09 Dec 22	103.87000 +0.00	104.63	102.14	103.75	258,121
08 Dec 22	103.87000 +2.16	105.24	102.61	103.23	251,778
07 Dec 22	101.71000 +0.53	103.43	101.27	101.27	143,968
06 Dec 22	101.18000 -0.77	102.05	100.13	101.85	164,841
05 Dec 22	101.95000 -3.87	105.63	101.41	105.58	223,519
02 Dec 22	105.82000 -0.94	106.95	105.04	105.59	219,135
01 Dec 22	106.76000 -1.79	108.92	105.02	108.56	303,382
30 Nov 22	108.55000 +3.98	108.83	103.83	104.78	332,594
29 Nov 22	104.57000 +0.34	105.22	102.99	104.87	259,428
28 Nov 22	104.23000 -1.96	106.77	103.57	104.55	296,563
25 Nov 22	106.19000 +0.46	106.58	105.20	105.20	63,926
23 Nov 22	105.73000 -0.08	106.52	104.71	105.58	124,857
22 Nov 22	105.81000 +0.78	107.36	105.31	105.70	302,244
21 Nov 22	105.03000 +0.23	105.31	103.11	104.27	287,819
18 Nov 22	104.80000 +2.17	104.91	102.00	102.55	206,871
17 Nov 22	102.63000 -0.54	102.68	100.25	101.28	224,175
16 Nov 22	103.17000 -2.03	104.82	102.11	104.23	332,125
15 Nov 22	105.20000 +2.11	105.38	103.07	104.74	259,725
14 Nov 22	103.09000 -0.85	104.67	101.71	103.93	285,702
11 Nov 22	103.94000 +3.05	105.90	100.74	101.34	732,420
10 Nov 22	100.89000 +4.75	101.99	99.44	100.01	331,690
09 Nov 22	96.14000 -2.22	98.79	95.17	97.50	442,616
08 Nov 22	98.36000 +5.41	98.97	96.09	96.60	380,743
14 Oct 22	92.95000 -4.03	97.94	92.91	97.68	212,009
13 Oct 22	96.98000 +1.10	97.77	92.46	94.35	276,579
12 Oct 22	95.88000 +0.88	96.74	93.78	94.69	168,593
11 Oct 22	95.00000 -0.63	96.89	93.04	94.60	224,563
10 Oct 22	95.63000 +1.37	95.91	93.85	95.39	161,597
07 Oct 22	94.26000 -2.69	96.43	93.11	96.09	178,049
06 Oct 22	96.95000 -0.56	97.70	95.85	96.62	171,130
05 Oct 22	97.51000 -2.05	98.58	96.92	97.74	289,006
04 Oct 22	99.56000 +3.91	100.99	97.66	97.89	310,050
03 Oct 22	95.65000 +5.17	96.14	91.67	91.93	228,809
30 Sep 22	90.48000 -3.80	94.67	90.42	94.22	271,428
29 Sep 22	94.28000 -1.28	94.36	92.42	93.94	129,326
28 Sep 22	95.56000 +2.57	95.72	92.09	92.62	138,938
27 Sep 22	92.99000 +1.23	94.28	92.03	92.91	201,179
26 Sep 22	91.76000 +0.76	93.94	89.98	90.07	213,283
23 Sep 22	91.00000 -2.78	92.66	89.85	91.93	247,069
22 Sep 22	93.78000 -1.70	95.71	92.93	95.13	224,209
21 Sep 22	95.48000 -1.12	97.94	95.46	96.90	148,447
20 Sep 22	96.60000 -2.06	97.50	95.37	97.43	121,763
19 Sep 22	98.66000 +3.75	99.06	93.30	93.38	200,062
16 Sep 22	94.91000 -5.06	97.07	93.33	96.17	375,021
15 Sep 22	99.97000 -1.63	103.18	99.22	101.44	162,306
14 Sep 22	101.60000 -1.24	102.89	99.86	102.87	162,734
13 Sep 22	102.84000 -3.29	104.11	102.51	103.24	157,534
12 Sep 22	106.13000 +1.54	106.71	105.19	105.19	143,949
09 Sep 22	104.59000 +1.93	104.92	103.50	103.50	123,865
08 Sep 22	102.66000 +1.91	102.70	99.78	99.87	162,136
07 Sep 22	100.75000 +0.56	101.35	98.20	99.99	198,060
06 Sep 22	100.19000 -3.12	104.15	100.04	103.18	253,059
02 Sep 22	103.31000 -0.04	105.92	103.03	104.74	376,750
01 Sep 22	103.35000 +3.56	105.23	98.57	98.83	583,591
31 Aug 22	99.79000 -0.88	101.64	99.53	101.28	271,372
30 Aug 22	100.67000 +0.00	101.69	99.02	101.69	210,280
29 Aug 22	100.67000 -6.66	106.09	98.04	106.09	631,785
26 Aug 22	107.33000 -1.00	108.26	105.87	108.26	718,912
25 Aug 22	108.33000 +3.51	108.42	105.40	105.79	128,661
24 Aug 22	104.82000 +1.29	105.09	103.09	103.61	231,025
23 Aug 22	103.53000 +2.28	103.81	100.71	101.25	229,643
22 Aug 22	101.25000 -0.78	101.41	99.32	100.65	303,003
19 Aug 22	102.03000 -1.52	103.09	101.26	103.09	165,075
18 Aug 22	103.55000 +0.11	104.56	102.91	102.91	151,411
17 Aug 22	103.44000 -3.76	106.31	102.91	106.31	259,066
16 Aug 22	107.20000 +1.75	108.11	105.21	105.40	184,264
15 Aug 22	105.45000 -2.11	107.04	104.89	106.04	207,102
12 Aug 22	107.56000 +0.24	107.98	106.31	107.98	105,827
11 Aug 22	107.32000 +0.79	109.03	106.06	107.05	136,391
10 Aug 22	106.53000 +3.34	106.89	104.96	105.01	108,864
09 Aug 22	103.19000 -2.56	105.28	102.82	105.28	309,274
08 Aug 22	105.75000 -0.49	107.54	105.17	107.19	218,911
05 Aug 22	106.24000 +2.49	106.47	101.32	101.76	284,096
04 Aug 22	103.75000 +1.14	104.45	101.69	102.50	442,368
03 Aug 22	102.61000 +3.24	102.65	98.92	99.97	219,352
02 Aug 22	99.37000 -1.48	101.30	98.70	100.05	380,893
01 Aug 22	100.85000 +0.92	101.95	99.39	100.07	249,888
29 Jul 22	99.93000 +5.19	100.12	96.68	97.73	458,774
28 Jul 22	94.74000 +3.89	94.83	91.20	91.32	387,603
27 Jul 22	90.85000 +0.62	91.36	88.74	90.87	167,132
26 Jul 22	90.23000 -1.21	90.70	88.47	90.70	250,992
25 Jul 22	91.44000 +1.20	91.73	89.95	90.35	145,157
22 Jul 22	90.24000 -2.41	93.43	89.86	93.15	271,501
21 Jul 22	92.65000 +2.66	92.92	90.01	90.34	294,299
20 Jul 22	89.99000 -0.14	90.52	88.29	90.42	212,740
19 Jul 22	90.13000 +5.20	90.28	86.23	86.39	438,159
18 Jul 22	84.93000 -0.74	87.35	84.71	86.57	168,535
15 Jul 22	85.67000 +1.67	85.94	84.47	85.01	223,650
14 Jul 22	84.00000 -0.37	84.29	81.73	82.76	256,011
13 Jul 22	84.37000 -2.23	85.28	83.85	85.17	206,863
12 Jul 22	86.60000 +1.94	87.64	84.00	84.63	256,555
11 Jul 22	84.66000 -0.51	85.11	83.14	84.13	163,441
08 Jul 22	85.17000 +1.54	85.26	82.95	83.20	180,246
07 Jul 22	83.63000 +2.74	84.27	80.91	81.34	215,633
06 Jul 22	80.89000 +0.46	81.83	78.87	80.48	284,964
05 Jul 22	80.43000 -1.46	81.24	79.28	79.97	278,795
01 Jul 22	81.89000 +1.61	82.47	79.17	79.90	167,083
30 Jun 22	80.28000 +2.41	80.65	76.05	76.74	197,989
29 Jun 22	77.87000 -0.41	78.43	76.10	78.20	177,763
28 Jun 22	78.28000 -1.41	81.76	78.21	81.75	149,631
27 Jun 22	79.69000 +1.10	81.10	78.64	79.35	207,104
24 Jun 22	78.59000 +3.54	79.09	75.83	75.90	150,729
23 Jun 22	75.05000 +1.02	75.80	73.92	74.40	138,861
22 Jun 22	74.03000 -0.68	75.35	73.62	73.74	148,965
21 Jun 22	74.71000 +1.72	77.04	74.70	75.62	206,693
17 Jun 22	72.99000 -0.22	73.86	71.63	72.99	374,033
16 Jun 22	73.21000 -3.57	75.80	72.60	75.80	179,061
15 Jun 22	76.78000 +1.33	78.66	75.88	76.64	207,746
14 Jun 22	75.45000 +0.30	76.81	74.22	75.21	211,747
13 Jun 22	75.15000 -1.89	76.06	74.03	75.57	243,099
10 Jun 22	77.04000 -2.14	78.44	76.69	77.60	194,652
09 Jun 22	79.18000 -1.38	81.75	78.93	80.21	233,059
08 Jun 22	80.56000 -4.67	84.21	80.41	84.21	229,624
07 Jun 22	85.23000 +0.05	85.95	81.41	83.38	213,242
06 Jun 22	85.18000 +0.82	86.23	84.32	85.25	202,254
03 Jun 22	84.36000 +0.20	84.65	81.89	83.05	139,457
02 Jun 22	84.16000 +2.76	84.34	80.93	80.93	249,389
01 Jun 22	81.40000 -0.65	84.63	80.64	83.05	170,442
31 May 22	82.05000 +0.69	82.67	79.38	80.88	259,477
27 May 22	81.36000 +1.30	81.60	79.87	80.79	208,404
26 May 22	80.06000 +1.97	81.25	77.87	77.87	254,099
25 May 22	78.09000 +1.52	78.86	76.36	76.57	179,910
24 May 22	76.57000 -4.11	79.91	75.37	79.91	233,633
23 May 22	80.68000 +1.35	80.84	78.80	80.10	90,543
20 May 22	79.33000 -0.01	80.61	76.98	80.34	212,091
19 May 22	79.34000 +2.44	80.80	76.37	76.86	273,126
18 May 22	76.90000 -7.50	83.14	76.61	83.14	348,989
17 May 22	84.40000 +4.82	84.44	81.59	81.59	202,077
16 May 22	79.58000 -1.25	81.29	78.06	80.08	302,740
13 May 22	80.83000 +2.81	82.56	79.14	79.25	235,584
12 May 22	78.02000 +0.67	79.22	75.65	76.22	350,081
11 May 22	77.35000 -2.67	80.85	77.10	80.05	376,869
10 May 22	80.02000 -0.02	82.82	78.58	81.93	281,452
09 May 22	80.04000 -4.00	83.50	79.85	83.00	269,323
06 May 22	84.04000 -0.24	85.53	81.69	84.25	261,770
05 May 22	84.28000 -1.98	85.60	83.11	84.87	336,773
04 May 22	86.26000 +2.84	86.43	82.87	83.36	282,969
03 May 22	83.42000 +3.70	84.05	79.70	79.73	358,333
02 May 22	79.72000 -0.76	81.40	77.99	80.43	379,185
29 Apr 22	80.48000 -3.06	87.71	80.21	87.71	421,331
28 Apr 22	83.54000 +4.37	83.65	79.07	79.39	421,122
27 Apr 22	79.17000 -1.21	81.62	78.36	80.03	361,171
26 Apr 22	80.38000 -5.75	85.62	80.24	85.62	262,292
25 Apr 22	86.13000 +3.05	86.14	82.42	82.42	423,867
22 Apr 22	83.08000 -3.17	86.30	82.97	85.66	276,041
21 Apr 22	86.25000 -0.80	89.54	86.07	87.81	277,637
20 Apr 22	87.05000 +3.71	87.31	83.70	84.36	252,399
19 Apr 22	83.34000 +2.09	83.78	81.31	81.31	340,670
18 Apr 22	81.25000 +0.02	82.17	78.85	80.76	518,101
14 Apr 22	81.23000 -2.69	83.93	80.81	83.43	207,162
13 Apr 22	83.92000 +1.75	84.25	81.82	82.11	236,066
12 Apr 22	82.17000 -1.46	86.45	81.82	84.46	329,885
11 Apr 22	83.63000 +1.06	83.96	80.75	81.84	409,851
08 Apr 22	82.57000 -4.54	85.45	82.18	85.45	505,113
07 Apr 22	87.11000 -0.34	88.00	85.61	87.29	241,112
06 Apr 22	87.45000 -3.78	90.91	86.48	89.85	628,679
05 Apr 22	91.23000 -4.89	97.33	91.12	97.12	415,488
04 Apr 22	96.12000 -4.28	100.49	96.10	100.09	753,909
01 Apr 22	100.40000 -6.11	107.51	98.05	107.24	729,636
31 Mar 22	106.51000 -1.25	108.74	106.42	107.73	233,794
30 Mar 22	107.76000 -0.97	109.14	105.90	107.62	180,841
29 Mar 22	108.73000 +1.95	109.54	106.71	108.00	122,478
28 Mar 22	106.78000 +1.25	106.92	103.78	105.60	290,055
25 Mar 22	105.53000 -4.84	111.05	104.31	111.05	197,823
24 Mar 22	110.37000 +0.14	110.53	108.66	110.39	162,353
23 Mar 22	110.23000 -1.38	112.25	110.11	110.71	159,343
22 Mar 22	111.61000 +2.36	111.77	109.19	109.31	272,287
21 Mar 22	109.25000 +1.87	109.34	106.50	108.23	531,314
18 Mar 22	107.38000 +3.09	107.50	103.24	104.30	249,688
17 Mar 22	104.29000 +1.69	104.37	101.16	102.17	159,645
16 Mar 22	102.60000 +5.24	102.97	98.66	98.66	188,521
15 Mar 22	97.36000 +3.64	97.89	94.97	95.06	189,016
14 Mar 22	93.72000 +0.96	95.68	92.97	95.68	272,638
11 Mar 22	92.76000 -2.27	96.11	92.75	96.11	142,601
10 Mar 22	95.03000 -0.38	95.66	93.39	94.18	132,191
09 Mar 22	95.41000 +4.50	95.76	92.05	92.80	234,575
08 Mar 22	90.91000 -3.99	94.90	89.74	94.90	278,225
07 Mar 22	94.90000 -8.35	103.16	94.49	102.12	269,621
04 Mar 22	103.25000 -2.62	105.83	101.38	105.18	253,007
03 Mar 22	105.87000 -0.17	108.45	105.51	106.59	175,752
02 Mar 22	106.04000 +3.04	106.47	103.16	103.22	142,223
01 Mar 22	103.00000 -1.29	105.49	102.34	103.79	126,981
28 Feb 22	104.29000 +0.84	104.58	102.96	103.90	206,721
25 Feb 22	103.45000 +1.68	104.38	101.64	101.99	199,649
24 Feb 22	101.77000 +1.28	101.95	96.83	97.41	233,180
23 Feb 22	100.49000 -0.13	102.79	100.27	101.60	139,862
22 Feb 22	100.62000 -1.66	102.58	100.37	101.72	156,221
18 Feb 22	102.28000 -1.57	104.24	102.11	103.59	101,896
17 Feb 22	103.85000 -1.38	105.38	103.68	104.03	194,611
16 Feb 22	105.23000 -1.89	107.12	103.54	107.12	226,065
15 Feb 22	107.12000 +0.29	109.73	106.79	108.42	275,921
14 Feb 22	106.83000 -0.24	108.69	106.64	107.33	266,360
11 Feb 22	107.07000 -1.92	109.72	106.73	109.13	839,362
10 Feb 22	108.99000 -1.06	109.38	107.56	108.14	352,749
09 Feb 22	110.05000 +6.03	110.58	106.17	106.37	386,612
08 Feb 22	104.02000 +7.46	105.07	99.47	102.70	538,601
07 Feb 22	96.56000 -1.77	98.58	96.12	98.58	225,153
04 Feb 22	98.33000 +0.83	98.57	96.39	96.63	162,899
03 Feb 22	97.50000 -2.56	99.61	97.40	98.77	163,566
02 Feb 22	100.06000 -0.14	102.02	99.28	100.54	813,569
01 Feb 22	100.20000 +3.90	100.45	97.34	97.92	189,296
31 Jan 22	96.30000 +2.25	96.34	93.62	94.79	123,794
28 Jan 22	94.05000 +2.10	94.05	91.17	91.75	132,175
27 Jan 22	91.95000 -2.01	95.30	91.15	94.92	212,567
26 Jan 22	93.96000 +0.35	97.72	93.88	94.54	223,719
25 Jan 22	93.61000 -3.02	96.03	91.88	95.62	211,748
24 Jan 22	96.63000 +0.00	96.81	90.57	93.64	350,995
21 Jan 22	96.63000 -3.32	99.90	96.56	98.19	285,172
20 Jan 22	99.95000 +0.26	104.21	99.93	101.04	313,515
19 Jan 22	99.69000 +4.59	100.24	95.43	95.68	305,080
18 Jan 22	95.10000 -1.46	96.60	93.98	96.17	206,932
14 Jan 22	96.56000 -2.28	98.14	95.63	97.86	213,777
13 Jan 22	98.84000 +0.11	99.38	96.95	98.57	121,152
12 Jan 22	98.73000 -1.53	101.33	98.49	101.03	187,830
11 Jan 22	100.26000 +1.44	100.42	97.65	98.65	230,033
10 Jan 22	98.82000 -3.97	101.40	96.43	101.40	281,318
07 Jan 22	102.79000 +0.45	104.50	101.82	102.30	263,949
06 Jan 22	102.34000 -2.48	104.26	99.77	104.22	462,592
05 Jan 22	104.82000 -5.54	110.79	104.73	110.66	112,471
04 Jan 22	110.36000 -0.39	111.57	108.61	111.10	154,154
03 Jan 22	110.75000 -1.36	112.49	109.87	112.34	150,552
31 Dec 21	112.11000 +1.67	112.61	109.56	110.06	69,634
30 Dec 21	110.44000 -1.85	113.03	110.36	112.30	102,829
29 Dec 21	112.29000 +1.12	113.64	111.00	111.30	118,793
28 Dec 21	111.17000 +0.17	111.99	110.75	110.75	53,955
27 Dec 21	111.00000 +2.27	112.33	109.00	110.06	81,945
23 Dec 21	108.73000 +2.32	109.17	106.71	106.73	75,682
22 Dec 21	106.41000 +1.04	106.67	104.81	104.81	110,669
21 Dec 21	105.37000 +2.49	105.37	102.62	103.97	99,749
20 Dec 21	102.88000 -3.03	105.75	102.87	103.28	262,303
17 Dec 21	105.91000 +0.91	107.15	103.82	106.40	186,575
16 Dec 21	105.00000 +0.38	107.44	104.15	105.83	206,432
15 Dec 21	104.62000 +2.83	104.69	100.96	101.46	135,564
14 Dec 21	101.79000 -2.86	104.14	101.25	103.94	152,584
13 Dec 21	104.65000 -3.62	108.11	104.44	108.00	251,936
10 Dec 21	108.27000 -0.22	109.80	107.46	108.96	194,607
09 Dec 21	108.49000 -0.63	109.48	107.82	109.48	227,431
08 Dec 21	109.12000 -1.35	112.80	108.37	110.46	200,393
07 Dec 21	110.47000 +5.47	110.99	107.11	107.23	247,407
06 Dec 21	105.00000 +1.69	106.16	102.82	103.83	189,106
03 Dec 21	103.31000 +1.06	104.31	101.40	102.91	340,699
02 Dec 21	102.25000 +2.25	102.74	99.35	100.02	395,743
01 Dec 21	100.00000 -1.75	103.05	99.88	101.22	439,425
30 Nov 21	101.75000 -4.06	105.02	98.75	105.00	774,839
29 Nov 21	105.81000 -5.13	114.38	105.43	111.89	427,044
26 Nov 21	110.94000 -0.85	113.01	109.98	110.28	267,643
24 Nov 21	111.79000 +1.30	111.96	109.51	110.00	187,178
23 Nov 21	110.49000 +0.25	112.35	108.73	110.08	280,935
22 Nov 21	110.24000 +1.41	110.51	108.56	109.25	392,112
19 Nov 21	108.83000 +2.00	109.08	106.35	106.87	210,912
18 Nov 21	106.83000 -1.27	108.80	106.71	108.80	191,407
17 Nov 21	108.10000 -2.59	110.64	107.79	110.56	194,889
16 Nov 21	110.69000 -1.11	112.62	110.57	111.95	237,190
15 Nov 21	111.80000 -2.30	114.19	111.51	114.11	178,131
12 Nov 21	114.10000 +2.48	114.57	111.25	111.96	183,411
11 Nov 21	111.62000 +0.34	113.00	111.34	112.40	127,074
10 Nov 21	111.28000 -2.82	114.30	110.34	113.71	293,544
09 Nov 21	114.10000 -0.78	115.38	113.43	115.00	182,082
08 Nov 21	114.88000 +0.42	116.19	113.20	115.17	303,646
05 Nov 21	114.46000 +0.61	115.85	112.01	115.85	488,380
04 Nov 21	113.85000 +3.17	114.72	109.60	110.65	280,925
03 Nov 21	110.68000 +4.87	110.77	104.95	105.76	346,057
02 Nov 21	105.81000 -1.12	108.99	105.64	107.88	546,487
01 Nov 21	106.93000 -3.90	114.10	106.63	114.10	923,274
29 Oct 21	110.83000 -9.35	119.57	107.80	119.57	775,147
28 Oct 21	120.18000 +4.77	120.50	115.90	115.90	263,046
27 Oct 21	115.41000 -0.40	117.31	115.28	116.00	161,836
26 Oct 21	115.81000 -2.31	118.99	115.80	118.99	183,033
25 Oct 21	118.12000 -0.15	119.91	117.53	118.46	176,365
22 Oct 21	118.27000 +2.58	118.55	115.55	116.41	252,127
21 Oct 21	115.69000 +2.16	116.28	113.72	113.72	209,277
20 Oct 21	113.53000 +1.77	114.16	112.17	112.17	152,197
19 Oct 21	111.76000 -0.52	114.29	111.74	113.10	116,600
18 Oct 21	112.28000 +2.09	112.44	109.04	110.22	114,360
15 Oct 21	110.19000 +1.19	110.34	107.63	109.82	143,825
14 Oct 21	109.00000 +3.49	109.42	106.52	106.80	154,847
13 Oct 21	105.51000 +1.30	105.90	103.46	104.53	92,080
12 Oct 21	104.21000 +1.18	104.47	102.40	102.89	118,473
11 Oct 21	103.03000 -0.62	104.05	103.00	103.31	54,416
08 Oct 21	103.65000 +0.93	104.09	102.78	103.68	134,450
07 Oct 21	102.72000 +0.40	104.05	102.31	102.78	260,628
06 Oct 21	102.32000 -0.25	102.52	100.06	101.45	159,865
05 Oct 21	102.57000 +2.52	103.24	99.55	100.01	162,413
04 Oct 21	100.05000 -2.44	102.66	99.19	102.34	174,886
01 Oct 21	102.49000 +0.31	102.76	99.97	102.30	181,165
30 Sep 21	102.18000 +0.11	105.10	102.18	102.72	129,205
29 Sep 21	102.07000 -0.79	103.37	100.83	102.92	203,807
28 Sep 21	102.86000 -3.53	106.09	101.92	106.09	272,316
27 Sep 21	106.39000 -0.17	107.31	105.84	106.09	177,941
24 Sep 21	106.56000 -2.58	108.93	105.65	108.93	191,326
23 Sep 21	109.14000 -0.34	112.00	108.93	110.46	129,280
22 Sep 21	109.48000 -2.00	112.39	109.27	111.50	255,885
21 Sep 21	111.48000 +0.42	112.24	109.77	111.50	125,921
20 Sep 21	111.06000 -2.03	111.52	109.64	110.65	120,899
17 Sep 21	113.09000 +0.33	113.88	111.24	112.16	135,240
16 Sep 21	112.76000 -1.07	114.54	112.31	113.20	227,934
15 Sep 21	113.83000 +1.62	113.98	111.08	113.40	162,006
14 Sep 21	112.21000 -0.38	113.22	111.60	112.55	83,852
13 Sep 21	112.59000 -0.74	113.82	111.42	113.05	165,509
10 Sep 21	113.33000 +1.64	114.91	112.57	112.57	187,140
09 Sep 21	111.69000 +1.58	112.16	110.20	110.76	155,257
08 Sep 21	110.11000 -4.83	114.97	109.19	113.98	484,537
07 Sep 21	114.94000 -0.21	115.94	114.08	114.91	265,939
03 Sep 21	115.15000 +0.38	115.24	113.54	114.24	146,916
02 Sep 21	114.77000 -0.52	116.50	114.58	115.77	256,266
01 Sep 21	115.29000 +2.19	115.76	113.12	113.18	98,058
31 Aug 21	113.10000 -0.05	114.49	112.80	113.16	131,458
30 Aug 21	113.15000 +0.08	114.55	112.75	113.14	73,581
27 Aug 21	113.07000 +1.63	113.64	111.18	111.41	65,340
26 Aug 21	111.44000 -1.41	113.14	111.22	112.80	69,004
25 Aug 21	112.85000 +0.35	113.95	111.19	112.13	70,130
24 Aug 21	112.50000 +1.62	112.52	111.00	111.00	84,203
23 Aug 21	110.88000 +3.53	110.98	107.73	107.73	103,210
20 Aug 21	107.35000 +0.50	107.99	106.50	106.50	74,626
19 Aug 21	106.85000 -2.77	108.53	106.34	108.28	148,650
18 Aug 21	109.62000 +0.84	111.17	108.13	108.73	126,759
17 Aug 21	108.78000 -1.22	109.81	107.34	109.74	192,415
16 Aug 21	110.00000 -1.65	111.61	109.35	111.61	281,969
13 Aug 21	111.65000 -1.08	112.91	110.39	112.91	100,789
12 Aug 21	112.73000 +0.06	113.26	111.82	112.53	97,969
11 Aug 21	112.67000 +0.94	112.68	111.31	111.89	114,365
10 Aug 21	111.73000 +0.44	112.58	110.83	110.83	86,974
09 Aug 21	111.29000 -0.24	111.99	110.28	111.99	72,849
06 Aug 21	111.53000 +0.30	113.31	110.73	111.39	106,258
05 Aug 21	111.23000 +1.15	111.59	109.37	109.52	115,962
04 Aug 21	110.08000 -1.71	112.45	109.89	112.45	156,600
03 Aug 21	111.79000 +0.34	112.45	110.60	111.67	182,515
02 Aug 21	111.45000 -0.57	113.72	110.86	112.04	205,580
30 Jul 21	112.02000 -0.61	113.52	111.59	112.27	187,811
29 Jul 21	112.63000 +2.39	113.61	110.26	110.44	174,719
28 Jul 21	110.24000 -1.65	111.61	106.87	111.61	384,098
27 Jul 21	111.89000 +6.94	115.78	108.13	111.15	562,129
26 Jul 21	104.95000 +1.09	105.33	102.60	104.00	529,847
23 Jul 21	103.86000 +1.90	104.03	101.60	102.56	296,667
22 Jul 21	101.96000 +1.21	102.11	99.25	100.64	275,024
21 Jul 21	100.75000 +1.87	101.40	99.27	99.27	273,813
20 Jul 21	98.88000 +2.96	98.96	95.69	96.11	165,775
19 Jul 21	95.92000 -1.45	96.65	93.11	95.85	232,423
16 Jul 21	97.37000 -2.47	100.40	97.08	100.40	307,281
15 Jul 21	99.84000 +0.94	100.21	97.50	98.90	298,895
14 Jul 21	98.90000 +8.02	99.35	91.90	92.24	466,552
13 Jul 21	90.88000 -0.74	91.95	90.58	91.61	54,154
12 Jul 21	91.62000 -0.76	92.83	91.27	92.29	65,799
09 Jul 21	92.38000 +1.59	92.66	91.34	91.34	147,887
08 Jul 21	90.79000 +0.33	91.81	88.86	88.96	209,410
07 Jul 21	90.46000 -0.48	91.12	89.92	90.73	94,069
06 Jul 21	90.94000 -1.15	91.76	89.55	91.58	135,356
02 Jul 21	92.09000 +0.35	93.04	91.75	92.04	111,137
01 Jul 21	91.74000 +0.55	92.10	91.04	91.42	149,006
30 Jun 21	91.19000 -1.66	93.90	90.74	93.00	259,527
29 Jun 21	92.85000 +0.89	93.10	91.37	91.96	139,039
28 Jun 21	91.96000 -0.21	92.49	91.18	92.15	75,436
25 Jun 21	92.17000 +1.10	92.28	91.03	91.15	128,439
24 Jun 21	91.07000 -0.87	92.73	90.84	92.50	245,382
23 Jun 21	91.94000 +0.05	92.25	89.78	91.83	301,263
22 Jun 21	91.89000 +1.16	92.24	90.55	91.44	176,047
21 Jun 21	90.73000 +2.17	91.59	88.69	88.92	115,200
18 Jun 21	88.56000 -2.04	89.79	88.51	89.59	220,335
17 Jun 21	90.60000 -1.14	92.39	89.75	91.38	165,951
16 Jun 21	91.74000 -1.63	93.99	91.69	93.54	180,093
15 Jun 21	93.37000 -0.51	94.28	93.14	93.98	108,255
14 Jun 21	93.88000 +0.91	94.37	92.93	92.93	92,182
11 Jun 21	92.97000 +0.13	93.79	92.65	92.88	156,310
10 Jun 21	92.84000 +0.40	93.46	92.12	93.01	127,561
09 Jun 21	92.44000 -0.60	93.75	92.32	93.48	192,631
08 Jun 21	93.04000 +3.04	93.26	90.00	90.02	275,306
07 Jun 21	90.00000 -4.63	94.46	89.83	94.46	749,835
04 Jun 21	94.63000 -0.47	95.59	93.65	95.59	309,987
03 Jun 21	95.10000 +0.85	95.10	93.12	93.33	331,194
02 Jun 21	94.25000 -1.18	95.72	91.94	95.72	731,686
01 Jun 21	95.43000 -0.45	96.49	94.29	95.76	434,590
28 May 21	95.88000 +0.62	95.99	94.47	95.02	556,626
27 May 21	95.26000 +0.49	95.51	94.31	95.51	443,707
26 May 21	94.77000 +2.56	95.03	92.51	93.24	189,714
25 May 21	92.21000 -0.69	93.40	91.78	92.81	197,435
24 May 21	92.90000 +0.70	93.17	91.94	92.61	59,713
21 May 21	92.20000 -0.84	94.03	92.06	93.57	460,650
20 May 21	93.04000 +2.45	93.08	90.56	90.93	774,685
19 May 21	90.59000 -1.59	91.58	88.15	91.31	619,863
18 May 21	92.18000 +1.18	92.36	90.49	91.44	479,360
17 May 21	91.00000 +1.58	91.06	89.06	89.40	309,648
14 May 21	89.42000 +0.84	89.82	88.86	89.22	123,130
13 May 21	88.58000 +0.48	90.16	87.62	87.79	168,726
12 May 21	88.10000 -0.51	88.36	87.45	88.13	323,298
11 May 21	88.61000 +0.07	88.80	86.99	87.97	226,182
10 May 21	88.54000 -0.07	90.15	88.25	88.72	166,126
07 May 21	88.61000 +0.81	88.62	87.24	88.01	171,135
06 May 21	87.80000 +0.69	87.86	85.72	87.21	267,696
05 May 21	87.11000 -0.17	88.29	87.06	87.26	177,139
04 May 21	87.28000 -0.95	88.80	87.04	87.97	352,029
03 May 21	88.23000 +0.58	88.60	87.61	88.15	493,715
30 Apr 21	87.65000 +0.86	88.31	86.63	86.63	475,748
29 Apr 21	86.79000 +1.41	87.91	84.86	86.29	487,184
28 Apr 21	85.38000 +4.73	85.47	80.78	81.82	1,123,627
27 Apr 21	80.65000 +2.18	81.00	78.06	78.89	273,849
26 Apr 21	78.47000 -0.87	79.52	77.73	79.52	510,665
23 Apr 21	79.34000 +1.32	79.40	77.52	78.46	338,541
22 Apr 21	78.02000 +0.85	78.33	76.34	77.20	226,967
21 Apr 21	77.17000 +1.34	77.25	75.61	75.70	369,301
20 Apr 21	75.83000 -0.01	75.93	73.86	75.51	402,705
19 Apr 21	75.84000 -1.55	77.35	75.29	77.25	439,902
16 Apr 21	77.39000 +0.94	77.65	75.63	76.75	273,674
15 Apr 21	76.45000 +1.80	76.77	74.87	74.87	133,139
14 Apr 21	74.65000 +0.31	75.44	74.19	74.46	100,769
13 Apr 21	74.34000 -1.03	75.80	73.74	75.80	144,419
12 Apr 21	75.37000 -0.64	76.00	74.21	76.00	179,438
09 Apr 21	76.01000 -0.63	76.97	75.72	76.97	551,609
08 Apr 21	76.64000 +0.75	76.90	75.00	76.11	202,440
07 Apr 21	75.89000 -0.41	76.30	75.46	76.30	136,484
06 Apr 21	76.30000 +0.39	77.09	75.61	76.26	144,053
05 Apr 21	75.91000 -0.74	76.74	75.21	76.06	196,469
01 Apr 21	76.65000 +1.89	76.88	74.73	75.29	165,440
31 Mar 21	74.76000 +1.57	75.25	73.57	73.57	173,418
30 Mar 21	73.19000 +0.99	73.54	71.46	71.66	166,332
29 Mar 21	72.20000 -0.30	73.72	71.95	72.70	200,989
26 Mar 21	72.50000 +1.55	72.70	71.44	71.84	277,030
25 Mar 21	70.95000 -0.03	71.41	69.49	70.40	266,995
24 Mar 21	70.98000 -0.95	72.96	70.48	72.17	255,955
23 Mar 21	71.93000 -2.68	74.61	71.50	74.39	191,773
22 Mar 21	74.61000 -0.84	75.78	74.61	75.44	117,577
19 Mar 21	75.45000 -0.27	75.97	73.96	75.42	197,245
18 Mar 21	75.72000 +1.60	76.76	73.30	73.47	198,928
17 Mar 21	74.12000 -0.28	74.29	73.05	74.01	398,904
16 Mar 21	74.40000 -0.02	75.07	74.20	74.36	198,451
15 Mar 21	74.42000 +0.91	74.53	72.98	73.22	150,051
12 Mar 21	73.51000 -0.39	73.76	72.69	73.70	99,893
11 Mar 21	73.90000 +2.86	74.28	71.14	71.14	164,911
10 Mar 21	71.04000 -0.51	72.59	70.51	71.53	202,822
09 Mar 21	71.55000 -0.41	73.17	71.27	72.57	238,267
08 Mar 21	71.96000 +0.32	73.75	70.96	71.96	197,460
05 Mar 21	71.64000 +1.03	71.77	69.16	71.09	197,974
04 Mar 21	70.61000 -2.46	72.88	69.93	72.88	218,966
03 Mar 21	73.07000 +0.13	73.99	72.66	73.13	275,426
02 Mar 21	72.94000 +0.46	73.30	71.33	72.94	168,225
01 Mar 21	72.48000 +2.66	73.09	70.23	70.59	239,125
26 Feb 21	69.82000 -2.72	72.57	69.82	72.57	270,831
25 Feb 21	72.54000 -0.07	73.75	72.54	72.91	168,155
24 Feb 21	72.61000 -0.21	72.99	71.86	72.89	203,215
23 Feb 21	72.82000 +0.31	73.20	71.17	71.51	278,716
22 Feb 21	72.51000 +0.11	73.63	71.25	71.71	313,330
19 Feb 21	72.40000 +1.30	73.01	69.87	71.93	254,986
18 Feb 21	71.10000 +0.40	71.99	69.20	70.17	409,483
17 Feb 21	70.70000 -2.85	73.43	70.43	73.34	335,875
16 Feb 21	73.55000 -2.73	76.02	73.40	75.64	237,325
12 Feb 21	76.28000 -2.24	77.33	73.54	77.33	350,225
11 Feb 21	78.52000 -1.50	80.54	76.69	80.54	332,557
10 Feb 21	80.02000 +1.39	81.46	78.87	79.76	491,051
09 Feb 21	78.63000 +5.41	78.77	73.37	73.84	344,775
08 Feb 21	73.22000 +1.09	75.15	72.15	72.15	254,227
05 Feb 21	72.13000 +0.03	72.57	71.05	72.49	234,427
04 Feb 21	72.10000 +1.14	72.21	70.13	71.15	937,605
03 Feb 21	70.96000 -0.25	70.99	68.83	70.68	223,381
02 Feb 21	71.21000 +1.00	71.43	69.28	71.12	282,586
01 Feb 21	70.21000 +3.77	70.86	66.64	66.79	257,275
29 Jan 21	66.44000 -0.64	67.85	65.22	67.33	227,280
28 Jan 21	67.08000 +1.17	70.33	65.81	66.02	279,515
27 Jan 21	65.91000 -3.78	70.06	65.65	69.05	390,903
26 Jan 21	69.69000 +2.21	77.83	69.37	70.85	1,193,790
25 Jan 21	67.48000 +16.24	67.73	54.19	54.21	912,470
22 Jan 21	51.24000 -1.14	52.08	51.13	51.82	85,629
21 Jan 21	52.38000 +0.75	52.48	51.46	51.46	69,804
20 Jan 21	51.63000 +0.32	52.25	51.31	51.73	55,292
19 Jan 21	51.31000 -0.57	52.19	51.20	52.19	114,706
15 Jan 21	51.88000 -0.73	52.32	51.40	52.32	107,921
14 Jan 21	52.61000 -0.42	53.22	52.48	53.02	70,735
13 Jan 21	53.03000 -0.70	53.43	52.26	53.43	71,668
12 Jan 21	53.73000 -1.65	55.46	53.44	55.26	124,854
11 Jan 21	55.38000 -0.39	55.38	53.90	55.37	184,618
08 Jan 21	55.77000 +2.24	56.03	53.89	54.24	168,488
07 Jan 21	53.53000 +1.26	53.57	52.13	52.43	98,054
06 Jan 21	52.27000 +0.24	53.24	52.05	52.26	163,509
05 Jan 21	52.03000 +0.90	52.20	50.90	50.97	52,047
04 Jan 21	51.13000 -0.45	51.85	50.62	51.69	63,576
31 Dec 20	51.58000 -0.32	51.93	51.33	51.71	81,293
30 Dec 20	51.90000 +0.32	52.05	51.40	51.50	91,177
29 Dec 20	51.58000 +1.06	51.73	51.03	51.18	112,296
28 Dec 20	50.52000 -1.03	53.17	50.40	52.23	60,816
24 Dec 20	51.55000 +0.23	51.69	51.09	51.34	50,055
23 Dec 20	51.32000 +0.39	51.65	50.71	51.22	68,467
22 Dec 20	50.93000 -0.14	51.50	50.67	51.07	118,990
21 Dec 20	51.07000 -0.15	51.19	50.10	50.33	89,805
18 Dec 20	51.22000 -1.10	52.22	51.07	52.09	108,522
17 Dec 20	52.32000 +0.40	53.10	52.01	52.01	54,210
16 Dec 20	51.92000 -1.44	53.30	51.49	53.30	162,177
15 Dec 20	53.36000 +0.31	53.70	52.90	53.44	99,815
14 Dec 20	53.05000 -0.39	54.30	53.04	54.26	135,458
11 Dec 20	53.44000 -0.03	53.91	53.06	53.06	62,116
10 Dec 20	53.47000 +0.34	53.53	52.54	52.81	81,908
09 Dec 20	53.13000 +0.62	53.41	52.61	53.00	105,028
08 Dec 20	52.51000 +0.71	52.76	51.65	51.80	97,283
07 Dec 20	51.80000 -0.33	52.15	50.98	52.10	79,903
04 Dec 20	52.13000 +0.33	52.34	51.35	52.33	69,544
03 Dec 20	51.80000 +1.29	52.19	50.78	50.85	128,718
02 Dec 20	50.51000 -0.46	50.98	50.24	50.98	82,174
01 Dec 20	50.97000 +0.16	51.59	50.55	51.13	93,016
30 Nov 20	50.81000 -0.45	51.21	50.03	51.21	189,263
27 Nov 20	51.26000 +0.32	51.31	50.45	50.90	41,211
25 Nov 20	50.94000 +0.16	51.07	50.17	50.82	76,681
24 Nov 20	50.78000 +0.47	51.12	49.63	50.41	111,342
23 Nov 20	50.31000 -0.91	51.84	49.58	51.59	268,227
20 Nov 20	51.22000 -0.36	51.52	50.71	51.52	83,556
19 Nov 20	51.58000 -0.06	51.67	51.11	51.25	84,098
18 Nov 20	51.64000 -0.09	52.40	51.61	51.80	95,064
17 Nov 20	51.73000 -0.85	52.49	51.47	52.49	122,526
16 Nov 20	52.58000 +2.23	52.60	50.90	50.99	156,405
13 Nov 20	50.35000 +1.88	50.59	48.56	48.67	196,576
12 Nov 20	48.47000 -1.09	49.36	48.28	49.17	98,063
11 Nov 20	49.56000 +1.24	49.78	48.16	48.55	140,971
10 Nov 20	48.32000 +0.05	48.66	48.01	48.29	268,695
09 Nov 20	48.27000 +0.86	49.04	48.11	48.99	287,457
06 Nov 20	47.41000 -0.24	48.02	47.14	48.02	63,004
05 Nov 20	47.65000 +1.14	47.74	47.12	47.39	104,192
04 Nov 20	46.51000 -0.53	47.67	46.44	47.67	100,244
03 Nov 20	47.04000 +0.83	47.36	46.27	46.60	148,782
02 Nov 20	46.21000 +1.65	46.30	44.80	44.87	184,989
30 Oct 20	44.56000 -1.47	45.93	43.77	45.93	220,071
29 Oct 20	46.03000 -0.71	46.64	46.03	46.44	132,505
28 Oct 20	46.74000 -2.58	48.34	46.67	48.34	290,781
27 Oct 20	49.32000 -0.19	50.10	49.21	49.91	198,696
26 Oct 20	49.51000 -0.72	50.32	49.19	50.26	130,729
23 Oct 20	50.23000 +1.83	50.44	49.19	49.45	315,251
22 Oct 20	48.40000 -0.18	49.08	48.30	48.64	212,547
21 Oct 20	48.58000 -0.54	49.77	48.54	49.20	180,047
20 Oct 20	49.12000 +0.25	49.55	48.49	49.13	107,410
19 Oct 20	48.87000 -0.04	49.28	48.67	48.98	96,598
16 Oct 20	48.91000 -0.23	49.43	48.90	49.18	139,628
15 Oct 20	49.14000 +0.56	49.21	47.66	48.22	190,211
14 Oct 20	48.58000 +0.15	49.10	48.27	48.68	121,799
13 Oct 20	48.43000 -0.04	49.21	47.72	48.47	271,879
12 Oct 20	48.47000 +0.69	48.47	47.84	48.25	92,875
09 Oct 20	47.78000 +0.68	48.45	47.78	47.89	268,141
08 Oct 20	47.10000 -0.10	47.78	46.84	47.78	151,019
07 Oct 20	47.20000 +1.95	47.23	45.76	45.76	307,601
06 Oct 20	45.25000 +0.02	45.66	44.70	45.41	295,193
05 Oct 20	45.23000 +2.17	45.25	43.34	43.91	563,215
02 Oct 20	43.06000 +0.26	43.25	42.00	42.00	429,512
01 Oct 20	42.80000 +0.97	42.96	41.93	42.36	491,146
30 Sep 20	41.83000 -0.29	42.24	41.58	42.09	391,261
29 Sep 20	42.12000 +0.66	42.24	41.22	41.28	307,759
28 Sep 20	41.46000 +0.54	41.96	40.84	40.84	236,055
25 Sep 20	40.92000 -0.49	41.36	40.88	41.19	154,288
24 Sep 20	41.41000 +0.52	41.77	40.46	40.63	104,675
23 Sep 20	40.89000 +0.05	41.55	40.77	40.92	229,031
22 Sep 20	40.84000 +0.84	40.98	39.95	40.12	226,859
21 Sep 20	40.00000 -2.16	41.72	39.91	41.51	251,537
18 Sep 20	42.16000 -0.44	42.79	42.06	42.67	131,813
17 Sep 20	42.60000 +0.17	42.91	42.00	42.14	175,678
16 Sep 20	42.43000 +0.16	43.23	42.42	42.46	284,006
15 Sep 20	42.27000 -0.94	43.56	42.01	43.50	162,231
14 Sep 20	43.21000 -0.48	44.11	43.10	44.11	97,194
11 Sep 20	43.69000 +0.30	44.29	43.29	43.49	184,465
10 Sep 20	43.39000 -0.14	44.24	43.09	43.71	124,377
09 Sep 20	43.53000 +1.19	44.03	42.89	42.99	177,466
08 Sep 20	42.34000 -1.35	43.35	42.33	42.99	187,696
04 Sep 20	43.69000 +0.03	44.37	42.74	43.87	210,885
03 Sep 20	43.66000 -1.55	45.00	43.44	44.86	131,257
02 Sep 20	45.21000 -0.10	45.67	44.87	45.31	108,635
01 Sep 20	45.31000 +1.07	45.45	44.37	44.43	163,905
31 Aug 20	44.24000 -0.65	45.32	44.15	45.20	231,417
28 Aug 20	44.89000 -0.76	45.88	44.89	45.81	162,728
27 Aug 20	45.65000 -0.28	46.08	45.23	45.76	148,368
26 Aug 20	45.93000 +0.66	46.09	45.37	45.41	194,667
25 Aug 20	45.27000 +0.55	45.41	44.80	44.80	142,834
24 Aug 20	44.72000 -0.98	46.09	44.60	45.63	235,991
21 Aug 20	45.70000 +0.36	45.85	44.68	45.11	168,015
20 Aug 20	45.34000 -0.22	45.94	45.15	45.31	318,531
19 Aug 20	45.56000 +0.33	45.82	45.05	45.60	147,886
18 Aug 20	45.23000 +1.81	45.43	43.72	44.05	460,724
17 Aug 20	43.42000 +0.31	44.07	43.30	43.30	306,033
14 Aug 20	43.11000 -0.28	43.58	43.09	43.25	331,917
13 Aug 20	43.39000 -0.59	44.41	43.37	43.95	1,468,389
12 Aug 20	43.98000 -0.41	44.65	42.66	42.66	324,830
11 Aug 20	44.39000 +0.03	44.96	44.31	44.96	80,658
10 Aug 20	44.36000 +0.19	44.76	44.17	44.40	74,491
07 Aug 20	44.17000 +0.04	44.18	43.73	44.17	67,963
06 Aug 20	44.13000 +0.37	44.25	43.52	43.76	99,025
05 Aug 20	43.76000 +0.07	44.13	43.48	44.10	120,839
04 Aug 20	43.69000 +0.94	43.96	42.89	42.89	125,293
03 Aug 20	42.75000 -0.64	44.00	42.75	43.82	63,782
31 Jul 20	43.39000 +0.43	43.60	42.71	42.92	129,740
30 Jul 20	42.96000 +0.32	43.10	42.26	42.50	127,139
29 Jul 20	42.64000 +1.31	43.17	41.80	41.93	235,062
28 Jul 20	41.33000 +0.88	41.96	40.67	40.81	344,522
27 Jul 20	40.45000 +0.57	40.80	39.88	39.90	146,032
24 Jul 20	39.88000 -0.02	39.96	39.53	39.91	107,358
23 Jul 20	39.90000 -0.33	40.50	39.78	40.25	105,291
22 Jul 20	40.23000 -0.26	41.07	40.17	40.44	78,806
21 Jul 20	40.49000 +0.17	40.80	40.13	40.57	171,072
20 Jul 20	40.32000 +0.49	40.47	39.77	40.00	109,587
17 Jul 20	39.83000 -0.03	40.26	39.80	40.00	309,496
16 Jul 20	39.86000 +0.56	40.14	39.09	39.09	101,874
15 Jul 20	39.30000 +0.18	39.73	38.66	39.73	157,832
14 Jul 20	39.12000 +0.31	39.13	38.18	39.13	149,301
13 Jul 20	38.81000 +1.22	39.39	38.60	39.30	349,833
10 Jul 20	37.59000 -0.47	38.32	37.50	37.94	44,084
09 Jul 20	38.06000 -0.13	38.48	37.68	38.38	73,001
08 Jul 20	38.19000 +0.81	38.33	37.33	37.75	108,310
07 Jul 20	37.38000 -0.08	37.72	37.05	37.05	79,754
06 Jul 20	37.46000 +1.02	37.98	36.79	36.94	177,125
02 Jul 20	36.44000 +1.25	36.46	35.65	35.79	104,498
01 Jul 20	35.19000 -0.26	35.84	35.03	35.84	50,574
30 Jun 20	35.45000 +1.44	35.54	34.03	34.03	124,476
29 Jun 20	34.01000 +0.03	34.31	33.60	34.22	88,947
26 Jun 20	33.98000 +0.39	34.12	33.61	33.62	81,188
25 Jun 20	33.59000 +0.18	33.65	33.16	33.47	123,277
24 Jun 20	33.41000 -0.15	33.59	32.84	33.10	59,773
23 Jun 20	33.56000 +0.14	33.99	33.44	33.99	169,862
22 Jun 20	33.42000 +0.44	33.96	32.84	33.10	58,311
19 Jun 20	32.98000 -0.36	33.88	32.96	33.88	74,113
18 Jun 20	33.34000 -0.07	33.67	32.87	33.19	75,227
17 Jun 20	33.41000 +0.07	33.72	33.18	33.67	93,028
16 Jun 20	33.34000 +0.47	33.89	32.91	33.39	77,053
15 Jun 20	32.87000 +0.29	33.15	31.55	31.82	105,762
12 Jun 20	32.58000 +0.54	33.17	31.94	33.17	85,068
11 Jun 20	32.04000 -1.93	32.71	31.74	32.61	144,660
10 Jun 20	33.97000 -0.22	35.18	33.48	35.00	187,226
09 Jun 20	34.19000 +0.33	34.32	33.41	34.00	104,889
08 Jun 20	33.86000 +0.70	34.38	33.49	33.49	92,225
05 Jun 20	33.16000 +0.92	33.46	32.74	32.74	89,364
04 Jun 20	32.24000 +0.09	32.43	31.89	32.02	370,734
03 Jun 20	32.15000 +1.14	32.44	30.99	31.41	135,679
02 Jun 20	31.01000 +0.16	31.19	30.44	30.75	373,602
01 Jun 20	30.85000 +0.58	31.20	29.90	30.57	191,247
29 May 20	30.27000 -0.50	30.57	29.85	30.44	472,416
28 May 20	30.77000 +0.62	30.91	29.94	30.15	268,311
27 May 20	30.15000 +0.31	30.24	29.55	30.00	122,867
26 May 20	29.84000 +0.87	29.99	29.55	29.93	99,183
22 May 20	28.97000 +0.15	28.97	28.32	28.86	306,413
21 May 20	28.82000 -0.10	29.34	28.40	29.01	69,587
20 May 20	28.92000 +1.29	28.99	28.15	28.33	64,441
19 May 20	27.63000 +0.24	28.07	27.05	27.60	123,533
18 May 20	27.39000 +1.02	28.64	26.91	27.07	173,426
15 May 20	26.37000 +0.51	26.47	25.64	25.64	49,207
14 May 20	25.86000 +0.39	25.98	24.39	25.00	51,816
13 May 20	25.47000 -1.24	26.63	25.31	26.63	44,289
12 May 20	26.71000 -0.41	27.33	26.69	27.17	55,926
11 May 20	27.12000 +0.06	27.42	26.72	26.99	24,147
08 May 20	27.06000 +0.74	27.44	26.72	26.82	40,521
07 May 20	26.32000 -0.29	27.16	26.15	26.93	52,343
06 May 20	26.61000 -0.71	27.25	26.58	27.25	39,468
05 May 20	27.32000 +0.45	27.87	27.06	27.06	122,803
04 May 20	26.87000 -0.30	26.96	26.45	26.96	116,948
01 May 20	27.17000 -0.58	27.29	26.59	26.91	94,137
30 Apr 20	27.75000 -0.82	28.18	27.57	28.00	223,259
29 Apr 20	28.57000 +1.34	29.23	27.59	27.83	102,981
28 Apr 20	27.23000 +0.21	28.12	26.72	27.78	69,056
27 Apr 20	27.02000 +1.17	27.08	25.99	26.14	227,911
24 Apr 20	25.85000 +0.36	25.97	25.26	25.86	254,581
23 Apr 20	25.49000 +0.29	25.63	24.96	25.24	73,614
22 Apr 20	25.20000 +2.37	25.35	23.18	23.18	202,883
21 Apr 20	22.83000 -0.80	23.39	22.69	23.13	44,234
20 Apr 20	23.63000 -0.87	24.29	23.40	24.07	28,161
17 Apr 20	24.50000 +1.30	24.64	23.64	23.89	54,438
16 Apr 20	23.20000 +0.78	23.46	22.33	22.33	57,784
15 Apr 20	22.42000 -1.19	23.19	22.33	23.06	38,859
14 Apr 20	23.61000 -0.36	24.45	23.22	23.85	61,524
13 Apr 20	23.97000 -0.64	24.40	23.31	24.26	50,176
09 Apr 20	24.61000 +0.56	25.41	24.10	24.69	123,363
08 Apr 20	24.05000 +1.49	24.18	22.39	22.39	113,743
07 Apr 20	22.56000 +1.25	23.08	22.11	22.12	82,394
06 Apr 20	21.31000 +0.68	21.83	20.79	21.55	58,323
03 Apr 20	20.63000 -0.70	21.62	19.95	21.62	43,376
02 Apr 20	21.33000 +0.55	21.95	20.74	20.74	31,806
01 Apr 20	20.78000 -1.31	21.58	20.51	21.58	46,503
31 Mar 20	22.09000 +0.71	22.99	21.06	21.06	73,583
30 Mar 20	21.38000 +0.27	21.56	19.94	20.58	57,822
27 Mar 20	21.11000 -0.31	21.72	19.68	20.89	54,208
26 Mar 20	21.42000 +1.12	22.35	20.62	20.62	137,837
25 Mar 20	20.30000 +0.54	21.97	19.39	20.11	83,900
24 Mar 20	19.76000 +2.58	19.93	17.68	17.68	60,070
23 Mar 20	17.18000 -1.17	18.43	17.02	18.04	133,165
20 Mar 20	18.35000 -0.04	20.76	18.10	18.54	112,963
19 Mar 20	18.39000 +1.31	19.07	16.78	17.00	94,427
18 Mar 20	17.08000 -1.67	18.26	15.24	17.62	180,538
17 Mar 20	18.75000 -1.86	21.64	18.75	20.70	270,374
16 Mar 20	20.61000 -4.36	23.97	20.47	23.97	144,203
13 Mar 20	24.97000 +2.37	24.97	23.15	23.38	231,248
12 Mar 20	22.60000 -3.49	24.64	22.43	24.64	95,931
11 Mar 20	26.09000 -0.62	26.67	25.72	26.48	275,620
10 Mar 20	26.71000 +1.12	27.14	25.94	26.16	101,445
09 Mar 20	25.59000 -3.28	27.87	23.81	27.87	164,549
06 Mar 20	28.87000 -0.29	29.22	28.61	28.67	80,349
05 Mar 20	29.16000 -1.10	29.99	29.01	29.79	237,409
04 Mar 20	30.26000 -0.11	30.87	29.84	30.87	87,858
03 Mar 20	30.37000 -0.71	31.74	30.32	31.45	135,036
02 Mar 20	31.08000 +0.03	31.30	30.66	30.95	188,227
28 Feb 20	31.05000 -0.74	31.26	29.93	31.01	75,624
27 Feb 20	31.79000 -0.98	32.50	31.58	32.07	78,669
26 Feb 20	32.77000 -0.81	33.98	32.71	33.66	214,902
25 Feb 20	33.58000 -0.81	34.58	33.38	34.55	172,951
24 Feb 20	34.39000 -1.12	34.74	34.07	34.74	173,283
21 Feb 20	35.51000 -0.45	35.89	35.42	35.67	176,990
20 Feb 20	35.96000 +0.39	35.98	35.43	35.43	155,371
19 Feb 20	35.57000 -0.55	36.23	35.45	36.16	264,290
18 Feb 20	36.12000 -0.18	36.47	36.06	36.19	348,238
14 Feb 20	36.30000 +0.70	36.65	35.01	35.67	639,088
13 Feb 20	35.60000 +1.43	36.65	34.23	35.00	2,600,762
12 Feb 20	34.17000 +1.55	34.17	33.29	33.39	1,568
11 Feb 20	32.62000 -0.65	33.50	32.40	33.50	1,200
10 Feb 20	33.27000 +0.00	33.27	33.27	33.27	32
07 Feb 20	33.27000 -0.23	33.27	33.27	33.27	100
06 Feb 20	33.50000 +0.56	33.50	33.50	33.50	765
05 Feb 20	32.94380 -0.37	33.06	32.91	32.91	4,167
04 Feb 20	33.31000 +1.35	33.31	33.31	33.31	100
03 Feb 20	31.96000 +0.00	31.96	31.96	31.96	3
31 Jan 20	31.96000 -1.08	32.09	31.96	32.09	230
30 Jan 20	33.04000 +0.06	33.04	33.04	33.04	118
29 Jan 20	32.98000 +0.00	32.98	32.98	32.98	62
28 Jan 20	32.98000 +0.00	32.98	32.98	32.98	0
27 Jan 20	32.98350 -0.72	32.98	32.98	32.98	158
24 Jan 20	33.70000 -0.48	33.70	33.70	33.70	107
23 Jan 20	34.18000 +0.00	34.18	34.18	34.18	0
22 Jan 20	34.18000 +0.38	34.50	34.17	34.50	1,390
21 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
17 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
16 Jan 20	33.80000 +0.00	33.80	33.80	33.80	5
15 Jan 20	33.80000 +0.00	33.80	33.80	33.80	7
14 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
13 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
10 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
09 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
08 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
07 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
06 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
03 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
02 Jan 20	33.80000 +0.00	33.80	33.80	33.80	1
31 Dec 19	33.80000 +0.00	33.80	33.80	33.80	9
30 Dec 19	33.79570 -0.15	34.61	33.76	34.61	1,800
27 Dec 19	33.95000 +0.00	33.95	33.95	33.95	0
26 Dec 19	33.95000 +0.00	33.95	33.95	33.95	92
24 Dec 19	33.95000 +0.09	33.95	33.95	33.95	1,000
23 Dec 19	33.86000 +0.00	33.86	33.86	33.86	0
20 Dec 19	33.86000 +0.00	33.86	33.86	33.86	0
19 Dec 19	33.86000 +0.35	33.86	33.86	33.86	4,000
18 Dec 19	33.51000 +0.00	33.51	33.51	33.51	120
17 Dec 19	33.51000 +0.00	33.51	33.51	33.51	93
16 Dec 19	33.51000 +0.40	33.53	33.51	33.53	400
13 Dec 19	33.11000 +0.00	33.11	33.11	33.11	30
12 Dec 19	33.11070 +0.63	33.23	32.93	32.93	755
11 Dec 19	32.48000 +0.00	32.48	32.48	32.48	0
10 Dec 19	32.48000 +0.00	32.48	32.48	32.48	43
09 Dec 19	32.48000 +0.00	32.48	32.48	32.48	86
06 Dec 19	32.48000 -0.33	32.48	32.48	32.48	100
05 Dec 19	32.81000 +0.00	32.81	32.81	32.81	0
04 Dec 19	32.81000 +0.00	32.81	32.81	32.81	10
03 Dec 19	32.81000 +0.00	32.81	32.81	32.81	40
02 Dec 19	32.81000 -0.57	32.81	32.81	32.81	183
29 Nov 19	33.38000 +0.00	33.38	33.38	33.38	0
27 Nov 19	33.38000 +1.15	33.38	33.38	33.38	532
26 Nov 19	32.23000 +0.00	32.23	32.23	32.23	0
25 Nov 19	32.23000 +0.00	32.23	32.23	32.23	0
22 Nov 19	32.23000 +0.00	32.23	32.23	32.23	0
21 Nov 19	32.23000 -0.39	32.23	32.23	32.23	350
20 Nov 19	32.62000 +0.00	32.62	32.62	32.62	0
19 Nov 19	32.62000 -0.15	32.75	32.62	32.75	1,000
18 Nov 19	32.77000 +0.00	32.77	32.77	32.77	0
15 Nov 19	32.77000 +0.00	32.77	32.77	32.77	20
14 Nov 19	32.77000 +0.00	32.77	32.77	32.77	1
13 Nov 19	32.77000 +0.00	32.77	32.77	32.77	1
12 Nov 19	32.77000 -0.20	32.77	32.74	32.75	663
11 Nov 19	32.97000 -0.03	32.98	32.82	32.98	5,072
08 Nov 19	33.00000 +0.00	33.00	33.00	33.00	1
07 Nov 19	33.00000 +0.27	33.23	33.00	33.00	980
06 Nov 19	32.73360 +1.27	32.73	32.73	32.73	200
05 Nov 19	31.46000 +0.00	31.46	31.46	31.46	0
04 Nov 19	31.46000 +0.00	31.46	31.46	31.46	0
01 Nov 19	31.46000 +0.00	31.46	31.46	31.46	742
31 Oct 19	31.46000 +0.00	31.46	31.46	31.46	12,753
30 Oct 19	31.46000 -0.66	31.46	31.46	31.46	835
29 Oct 19	32.12000 +0.00	32.12	32.12	32.12	105
28 Oct 19	32.12000 +0.00	32.12	32.12	32.12	1
25 Oct 19	32.12000 +0.00	32.12	32.12	32.12	1
24 Oct 19	32.12000 +0.11	32.12	32.12	32.12	167
23 Oct 19	32.01000 +0.00	32.01	32.01	32.01	30
22 Oct 19	32.01000 +0.00	32.01	32.01	32.01	1
21 Oct 19	32.01000 +0.71	32.01	32.00	32.00	1,900
18 Oct 19	31.30000 +0.00	31.30	31.30	31.30	1
17 Oct 19	31.30000 +0.29	31.30	31.28	31.30	801
16 Oct 19	31.01000 +1.60	31.01	31.01	31.01	102
15 Oct 19	29.41000 +0.00	29.41	29.41	29.41	0
14 Oct 19	29.41000 -1.22	29.41	29.41	29.41	0
11 Oct 19	30.63000 +1.22	30.63	30.63	30.63	200
10 Oct 19	29.41000 +0.57	29.41	29.41	29.41	105
09 Oct 19	28.84000 -0.09	28.84	28.84	28.84	100
08 Oct 19	28.93000 +0.00	28.93	28.93	28.93	4
07 Oct 19	28.93000 +0.00	28.93	28.93	28.93	0
04 Oct 19	28.93000 +0.00	28.93	28.93	28.93	5
03 Oct 19	28.93000 -0.16	28.93	28.84	28.88	400
02 Oct 19	29.09000 -1.58	30.13	29.09	30.13	850
01 Oct 19	30.67000 +0.00	30.67	30.67	30.67	0
30 Sep 19	30.67000 +0.26	30.74	30.67	30.74	325
27 Sep 19	30.41000 -0.18	30.41	30.41	30.41	0
26 Sep 19	30.59000 +0.00	30.59	30.59	30.59	0
25 Sep 19	30.59000 +0.00	30.59	30.59	30.59	3,500
24 Sep 19	30.59000 +0.00	30.59	30.59	30.59	0
23 Sep 19	30.59000 +0.07	30.59	30.59	30.59	0
20 Sep 19	30.52000 +0.00	30.52	30.52	30.52	0
19 Sep 19	30.52000 +0.00	30.52	30.52	30.52	1
18 Sep 19	30.52000 -0.07	30.52	30.52	30.52	100
17 Sep 19	30.59000 +0.36	30.59	30.59	30.59	111
16 Sep 19	30.23000 +0.00	30.23	30.23	30.23	0
13 Sep 19	30.23000 -0.50	30.23	30.23	30.23	515
12 Sep 19	30.73000 +0.41	30.73	30.73	30.73	200
11 Sep 19	30.32000 +0.67	30.37	30.32	30.37	840
10 Sep 19	29.65000 +0.00	29.65	29.65	29.65	0
09 Sep 19	29.65000 +0.00	29.65	29.65	29.65	0
06 Sep 19	29.65000 +1.20	29.65	29.63	29.63	239
05 Sep 19	28.45000 +0.00	28.45	28.45	28.45	0
04 Sep 19	28.45000 +0.00	28.45	28.45	28.45	0
03 Sep 19	28.45000 -0.16	28.45	28.45	28.45	525
30 Aug 19	28.61000 +0.00	28.61	28.61	28.61	10,642
29 Aug 19	28.61000 +0.00	28.61	28.61	28.61	0
28 Aug 19	28.61000 +0.61	28.61	28.57	28.57	200
27 Aug 19	28.00000 +0.00	28.00	28.00	28.00	0
26 Aug 19	28.00000 +0.00	28.00	28.00	28.00	0
23 Aug 19	28.00000 -0.85	28.00	28.00	28.00	100
22 Aug 19	28.85000 +0.00	28.85	28.85	28.85	0
21 Aug 19	28.85000 +0.00	28.85	28.85	28.85	0
20 Aug 19	28.85000 +0.00	28.85	28.85	28.85	0
19 Aug 19	28.85000 +0.27	28.85	28.85	28.85	160
16 Aug 19	28.58200 +0.85	28.58	28.32	28.32	2,100
15 Aug 19	27.73000 -0.57	27.73	27.73	27.73	100
14 Aug 19	28.30000 -0.73	28.30	28.30	28.30	250
13 Aug 19	29.03000 +0.61	29.03	28.34	28.34	300
12 Aug 19	28.42000 +0.00	28.42	28.42	28.42	28
09 Aug 19	28.42000 +0.00	28.55	28.42	28.50	400
08 Aug 19	28.42000 +0.00	28.42	28.42	28.42	0
07 Aug 19	28.42000 -0.67	28.55	28.42	28.50	400
06 Aug 19	29.09000 -1.76	29.09	29.09	29.09	170
05 Aug 19	30.85000 +0.00	30.85	30.85	30.85	0
02 Aug 19	30.85000 +0.00	30.85	30.85	30.85	3
01 Aug 19	30.85480 -0.96	30.85	30.71	30.71	221
31 Jul 19	31.81000 +0.00	31.81	31.81	31.81	48
30 Jul 19	31.81000 -0.14	31.81	31.81	31.81	100
29 Jul 19	31.95000 +1.28	31.95	31.50	31.50	412
26 Jul 19	30.67000 +0.68	31.11	30.37	31.11	1,472
25 Jul 19	29.99000 +0.00	29.99	29.99	29.99	0
24 Jul 19	29.99000 +0.00	29.99	29.99	29.99	0
23 Jul 19	29.99000 +0.06	29.99	29.98	29.98	1,004
22 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
19 Jul 19	29.93000 +0.00	29.93	29.93	29.93	120
18 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
17 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
16 Jul 19	29.93000 +0.00	29.93	29.93	29.93	55
15 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
12 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
11 Jul 19	29.93000 +0.11	29.93	29.93	29.93	100
10 Jul 19	29.82000 -1.07	29.82	29.82	29.82	120
09 Jul 19	30.89000 +0.00	30.89	30.89	30.89	33
08 Jul 19	30.89000 +0.00	30.89	30.89	30.89	0
05 Jul 19	30.89000 +0.00	30.89	30.89	30.89	0
03 Jul 19	30.89000 +0.63	30.89	30.89	30.89	376
02 Jul 19	30.26000 +0.00	30.26	30.26	30.26	72
01 Jul 19	30.26000 +0.00	30.26	30.26	30.26	24
28 Jun 19	30.26000 +0.19	30.26	30.25	30.25	800
27 Jun 19	30.07160 -0.18	30.07	30.07	30.07	33
26 Jun 19	30.25000 +0.00	30.25	30.25	30.25	40
25 Jun 19	30.25000 +0.00	30.25	30.25	30.25	0
24 Jun 19	30.25000 +0.00	30.25	30.25	30.25	0
21 Jun 19	30.25000 +0.00	30.25	30.25	30.25	100
20 Jun 19	30.25000 +0.00	30.25	30.25	30.25	20
19 Jun 19	30.25000 -0.68	30.25	30.04	30.04	300
18 Jun 19	30.93000 -0.17	30.93	30.93	30.93	1,000
17 Jun 19	31.10000 +0.00	31.10	31.10	31.10	0
14 Jun 19	31.10000 +0.00	31.10	31.10	31.10	0
13 Jun 19	31.10000 +0.37	31.10	31.10	31.10	100
12 Jun 19	30.73000 +0.14	30.73	30.73	30.73	115
11 Jun 19	30.59000 +0.00	30.59	30.59	30.59	0
10 Jun 19	30.59000 -0.07	30.59	30.59	30.59	100
07 Jun 19	30.66000 +0.04	30.68	30.66	30.66	1,142
06 Jun 19	30.62000 +0.00	30.62	30.62	30.62	23,870
05 Jun 19	30.62000 -0.33	30.63	30.62	30.63	1,014
04 Jun 19	30.95000 +0.46	30.95	30.40	30.40	3,264
03 Jun 19	30.49000 +0.00	30.49	30.49	30.49	0
31 May 19	30.48560 -1.59	30.49	30.49	30.49	300
30 May 19	32.08000 +0.00	32.08	32.08	32.08	80
29 May 19	32.08000 +0.00	32.08	32.08	32.08	0
28 May 19	32.08000 -0.66	32.16	32.08	32.16	400
24 May 19	32.74000 +0.00	32.74	32.74	32.74	0
23 May 19	32.74000 +0.00	32.74	32.74	32.74	50
22 May 19	32.74000 -0.04	32.74	32.74	32.74	100
21 May 19	32.78000 +0.10	32.78	32.78	32.78	100
20 May 19	32.68000 +0.00	32.68	32.68	32.68	0
17 May 19	32.68000 +0.00	32.68	32.68	32.68	0
16 May 19	32.68000 +0.00	32.68	32.68	32.68	62
15 May 19	32.68000 +1.35	32.70	32.68	32.70	500
14 May 19	31.33000 +0.00	31.33	31.33	31.33	15
13 May 19	31.33000 -0.88	31.70	31.33	31.64	315
10 May 19	32.21000 -0.30	32.21	32.21	32.21	110
09 May 19	32.51000 +0.06	32.51	32.08	32.08	200
08 May 19	32.45000 -0.02	32.45	32.45	32.45	115
07 May 19	32.47000 +0.00	32.47	32.47	32.47	0
06 May 19	32.47000 +0.00	32.47	32.47	32.47	5
03 May 19	32.47000 -0.18	32.47	32.47	32.47	155
02 May 19	32.65000 +0.00	32.65	32.65	32.65	43
01 May 19	32.65000 -1.01	32.65	32.65	32.65	104
30 Apr 19	33.66000 +0.00	33.66	33.66	33.66	54
29 Apr 19	33.66000 +0.00	33.66	33.66	33.66	0
26 Apr 19	33.66000 +0.00	33.66	33.66	33.66	20
25 Apr 19	33.66000 -0.36	33.66	33.66	33.66	128
24 Apr 19	34.02000 +2.02	34.02	34.02	34.02	1,000
23 Apr 19	32.00000 +0.00	32.00	32.00	32.00	53
22 Apr 19	32.00000 +0.58	32.00	32.00	32.00	400
18 Apr 19	31.42000 +0.00	31.42	31.42	31.42	0
17 Apr 19	31.42000 +0.00	31.42	31.42	31.42	452
16 Apr 19	31.42000 -0.54	31.50	31.42	31.50	788
15 Apr 19	31.96000 +0.13	31.96	31.96	31.96	444
12 Apr 19	31.83000 +0.58	31.83	31.83	31.83	406
11 Apr 19	31.25000 +0.00	31.25	31.25	31.25	0
10 Apr 19	31.25000 +0.00	31.25	31.25	31.25	25
09 Apr 19	31.25000 +0.00	31.25	31.25	31.25	0
08 Apr 19	31.25000 +0.00	31.25	31.25	31.25	5
05 Apr 19	31.25000 +0.34	31.25	31.25	31.25	2,000
04 Apr 19	30.91000 +0.00	30.91	30.91	30.91	0
03 Apr 19	30.90610 +1.00	30.91	30.91	30.91	400
02 Apr 19	29.91000 -0.40	29.91	29.91	29.91	175
01 Apr 19	30.31000 +0.63	30.35	30.31	30.35	1,009
29 Mar 19	29.68000 +0.00	29.68	29.68	29.68	0
28 Mar 19	29.68000 +0.64	29.68	29.68	29.68	100
27 Mar 19	29.04000 +0.00	29.04	29.04	29.04	45
26 Mar 19	29.04000 +0.00	29.04	29.04	29.04	0
25 Mar 19	29.04000 +0.00	29.04	29.04	29.04	0
22 Mar 19	29.04000 -0.47	29.06	29.04	29.06	603
21 Mar 19	29.51000 -0.77	29.51	29.51	29.51	203
20 Mar 19	30.28000 +0.00	30.28	30.28	30.28	0
18 Mar 19	30.28000 +0.00	30.28	30.28	30.28	0
15 Mar 19	30.28000 +0.07	30.28	30.28	30.28	100
14 Mar 19	30.21000 +0.04	30.21	30.21	30.21	100
13 Mar 19	30.17000 -0.13	30.17	30.13	30.13	205
12 Mar 19	30.30000 +0.00	30.30	30.30	30.30	0
11 Mar 19	30.30000 +0.00	30.30	30.30	30.30	40
08 Mar 19	30.30000 +0.00	30.30	30.30	30.30	0
07 Mar 19	30.30000 +0.00	30.30	30.30	30.30	30
06 Mar 19	30.30000 -0.35	30.30	30.30	30.30	100
05 Mar 19	30.65000 +0.00	30.65	30.65	30.65	0
04 Mar 19	30.65000 -0.60	30.65	30.65	30.65	100
01 Mar 19	31.25000 +0.37	31.25	31.25	31.25	253
28 Feb 19	30.88000 -0.31	31.00	30.53	30.92	450
27 Feb 19	31.19000 +0.34	31.19	31.17	31.17	1,000
26 Feb 19	30.85250 -0.15	30.85	30.82	30.82	311
25 Feb 19	31.00400 +1.33	31.13	31.00	31.13	1,400
20 Feb 19	29.67000 +0.00	29.67	29.67	29.67	0
19 Feb 19	29.67420 +0.14	29.67	29.66	29.66	307
15 Feb 19	29.53000 +0.13	29.53	29.53	29.53	3,548
14 Feb 19	29.40000 +0.00	29.40	29.40	29.40	0
13 Feb 19	29.40000 +0.00	29.40	29.40	29.40	0
12 Feb 19	29.40000 +0.00	29.40	29.40	29.40	0
11 Feb 19	29.40000 +0.23	29.40	29.40	29.40	100
08 Feb 19	29.17000 -0.54	29.17	29.17	29.17	100
07 Feb 19	29.71000 +0.00	29.71	29.71	29.71	0
06 Feb 19	29.71000 +0.00	29.71	29.71	29.71	0
05 Feb 19	29.71000 +0.00	29.71	29.71	29.71	0
04 Feb 19	29.71000 +0.35	29.71	29.71	29.71	146
01 Feb 19	29.36000 +0.00	29.36	29.36	29.36	0
31 Jan 19	29.36000 -0.31	29.59	29.28	29.50	418
30 Jan 19	29.67000 +0.85	29.67	29.25	29.25	300
29 Jan 19	28.82000 -0.17	28.82	28.82	28.82	100
28 Jan 19	28.99000 +0.00	28.99	28.99	28.99	0
25 Jan 19	28.99000 +0.39	28.99	28.99	28.99	100
24 Jan 19	28.60000 -0.60	28.60	28.60	28.60	1,822
23 Jan 19	29.20000 +0.00	29.20	29.20	29.20	0
22 Jan 19	29.20000 +0.47	29.22	29.20	29.22	500
18 Jan 19	28.73000 +0.00	28.73	28.73	28.73	0
17 Jan 19	28.73000 +0.00	28.73	28.73	28.73	10
16 Jan 19	28.73000 +0.52	28.73	28.73	28.73	473
15 Jan 19	28.21000 +0.00	28.21	28.21	28.21	2
14 Jan 19	28.21000 -0.29	28.21	28.21	28.21	335
11 Jan 19	28.50000 -0.20	28.50	28.50	28.50	174
10 Jan 19	28.70000 +0.59	28.70	28.44	28.44	1,600
09 Jan 19	28.11000 +2.21	28.11	28.11	28.11	712
08 Jan 19	25.90000 +0.00	25.90	25.90	25.90	0
07 Jan 19	25.90000 +0.00	25.90	25.90	25.90	74
04 Jan 19	25.90000 +0.00	25.90	25.90	25.90	0
03 Jan 19	25.90000 -0.03	25.90	25.90	25.90	200
31 Dec 18	25.93500 -0.06	25.93	25.93	25.93	500
28 Dec 18	25.99000 +2.03	25.99	25.88	25.88	200
27 Dec 18	23.96000 +0.00	23.96	23.96	23.96	0
26 Dec 18	23.96000 -1.13	23.96	23.96	23.96	373
24 Dec 18	25.09000 -0.41	25.14	25.00	25.00	504
21 Dec 18	25.50000 -1.24	25.50	25.30	25.30	310
20 Dec 18	26.74000 +0.00	26.74	26.74	26.74	0
19 Dec 18	26.73920 -0.76	27.23	26.74	27.23	200
18 Dec 18	27.50000 -0.70	27.50	27.12	27.33	400
17 Dec 18	28.20000 -1.00	28.21	28.02	28.02	300
14 Dec 18	29.20000 +0.00	29.20	29.20	29.20	0
13 Dec 18	29.20000 -1.63	30.77	29.20	30.77	900
12 Dec 18	30.83000 +0.00	30.83	30.83	30.83	0
11 Dec 18	30.83000 +0.86	30.83	30.83	30.83	100
10 Dec 18	29.97000 -1.26	29.99	29.97	29.99	481
07 Dec 18	31.23000 +0.00	31.23	31.23	31.23	0
06 Dec 18	31.23000 -1.62	31.23	31.00	31.00	5,333
04 Dec 18	32.85000 +0.00	32.85	32.85	32.85	67,107
03 Dec 18	32.85000 -0.08	32.85	32.85	32.85	56,112
30 Nov 18	32.93000 -0.21	32.93	32.93	32.93	2,977
29 Nov 18	33.14000 +1.07	33.15	33.14	33.15	25,392
28 Nov 18	32.07000 +0.00	32.07	32.07	32.07	21
27 Nov 18	32.07000 -2.77	32.10	32.07	32.10	600
26 Nov 18	34.84000 +1.51	34.94	34.84	34.94	324
21 Nov 18	33.33000 +0.00	33.33	33.33	33.33	900
20 Nov 18	33.33000 +0.00	33.33	33.33	33.33	0
19 Nov 18	33.33000 +0.00	33.33	33.33	33.33	21
16 Nov 18	33.33000 -0.17	33.36	33.33	33.36	1,001
15 Nov 18	33.50000 +0.22	33.50	33.36	33.36	209
14 Nov 18	33.28000 +0.00	33.28	33.28	33.28	0
13 Nov 18	33.28000 +0.00	33.28	33.28	33.28	0
12 Nov 18	33.28000 +0.00	33.28	33.28	33.28	5
09 Nov 18	33.28000 -1.33	33.28	33.18	33.18	200
08 Nov 18	34.61000 +0.00	34.61	34.61	34.61	0
07 Nov 18	34.61000 -0.51	35.07	34.61	35.07	37,930
06 Nov 18	35.12000 +1.36	35.12	35.12	35.12	210
05 Nov 18	33.76000 +0.81	33.86	33.59	33.59	800
02 Nov 18	32.95000 -0.42	34.28	32.95	34.12	4,048
01 Nov 18	33.37000 +0.20	33.37	33.37	33.37	100
31 Oct 18	33.17000 +0.51	33.40	33.15	33.40	1,000
30 Oct 18	32.66000 +0.19	33.22	32.42	32.42	1,300
29 Oct 18	32.47000 +0.23	32.53	32.38	32.53	300
26 Oct 18	32.24000 +0.62	32.24	31.87	31.87	419
25 Oct 18	31.62000 -0.65	32.17	30.93	32.04	2,640
24 Oct 18	32.27000 -2.15	33.70	32.27	33.70	520
23 Oct 18	34.42000 +0.92	34.47	32.72	33.49	8,800
22 Oct 18	33.50000 -0.42	34.24	33.50	34.24	1,500
19 Oct 18	33.92000 +0.73	33.92	33.45	33.89	2,800
18 Oct 18	33.19000 -0.80	34.39	33.16	34.28	2,550
17 Oct 18	33.99000 -0.43	33.99	33.63	33.99	600
16 Oct 18	34.42000 +1.12	34.42	34.42	34.42	226
15 Oct 18	33.30000 -0.51	33.30	33.30	33.30	389
12 Oct 18	33.81000 +0.00	33.81	33.81	33.81	0
11 Oct 18	33.81000 +0.08	33.81	33.15	33.32	1,907
10 Oct 18	33.73000 -1.35	34.85	33.73	34.85	2,428
09 Oct 18	35.08000 -0.16	35.28	34.94	35.20	1,070
08 Oct 18	35.24000 +0.00	35.24	35.24	35.24	6
05 Oct 18	35.24000 -1.13	36.43	35.24	36.43	1,600
04 Oct 18	36.37000 -0.38	36.86	36.29	36.80	750
03 Oct 18	36.75000 -0.43	36.76	36.39	36.70	1,100
02 Oct 18	37.18000 -0.21	37.34	36.81	37.34	534
01 Oct 18	37.39000 +1.08	37.40	37.39	37.40	267
28 Sep 18	36.31000 -0.73	36.48	36.31	36.48	375
27 Sep 18	37.04000 +0.00	37.04	37.04	37.04	0
26 Sep 18	37.04000 +0.65	37.11	36.97	36.97	1,210
25 Sep 18	36.39000 -0.66	36.75	36.37	36.40	800
24 Sep 18	37.05000 +0.00	37.05	37.05	37.05	0
21 Sep 18	37.05000 +0.09	37.05	36.63	36.63	794
20 Sep 18	36.96000 +0.48	37.48	36.96	37.48	1,028
19 Sep 18	36.48000 -1.05	37.24	36.48	37.23	1,210
18 Sep 18	37.53000 +0.99	37.69	37.53	37.57	600
17 Sep 18	36.54000 +0.10	36.58	36.54	36.58	300
14 Sep 18	36.44000 -0.06	36.44	36.44	36.44	300
13 Sep 18	36.50000 +0.13	36.50	36.50	36.50	378
12 Sep 18	36.37000 -0.14	36.37	36.37	36.37	1,500
11 Sep 18	36.50600 +0.17	36.60	36.51	36.60	390
10 Sep 18	36.34000 +0.28	36.38	36.04	36.04	352
07 Sep 18	36.06000 +0.97	36.08	36.06	36.06	670
06 Sep 18	35.09000 +0.00	35.09	35.09	35.09	0
05 Sep 18	35.09000 -0.91	35.09	35.09	35.09	100
04 Sep 18	36.00000 -1.06	36.00	36.00	36.00	200
31 Aug 18	37.06000 -0.16	37.06	37.06	37.06	1,715
30 Aug 18	37.22000 +0.48	37.22	37.22	37.22	2,700
29 Aug 18	36.74000 +0.00	36.74	36.74	36.74	3
28 Aug 18	36.74000 +0.00	36.74	36.74	36.74	0
27 Aug 18	36.74000 +0.18	36.77	36.74	36.77	2,100
24 Aug 18	36.56000 +0.00	36.56	36.56	36.56	20
23 Aug 18	36.56000 -0.15	36.56	36.52	36.52	300
22 Aug 18	36.71000 +0.00	36.71	36.71	36.71	0
21 Aug 18	36.71000 +0.69	36.71	36.71	36.71	100
20 Aug 18	36.02000 +0.42	36.26	36.02	36.20	1,303
17 Aug 18	35.60000 +0.00	35.60	35.60	35.60	47
16 Aug 18	35.60000 +0.00	35.60	35.60	35.60	25
15 Aug 18	35.60000 +0.05	35.60	35.60	35.60	100
14 Aug 18	35.55050 +0.00	35.55	35.55	35.55	20
13 Aug 18	35.55000 -0.34	35.55	35.50	35.50	500
10 Aug 18	35.89000 +0.00	35.89	35.89	35.89	0
09 Aug 18	35.89000 +0.20	36.06	35.89	36.06	300
08 Aug 18	35.69000 +2.25	35.69	35.65	35.65	349
07 Aug 18	33.44000 +0.00	33.44	33.44	33.44	30
06 Aug 18	33.44000 -1.65	33.44	33.35	33.35	311
03 Aug 18	35.09000 +0.00	35.09	35.09	35.09	0
02 Aug 18	35.09000 +0.00	35.09	35.09	35.09	1,649
01 Aug 18	35.09000 +2.26	35.09	35.09	35.09	200
31 Jul 18	32.83000 +0.00	32.83	32.83	32.83	5,505
30 Jul 18	32.83000 +0.00	32.83	32.83	32.83	96
27 Jul 18	32.83000 +2.86	33.52	32.00	32.00	1,375
26 Jul 18	29.97000 -0.54	30.30	29.97	30.23	1,226
25 Jul 18	30.51000 -1.48	30.62	30.51	30.60	475
24 Jul 18	31.99000 +0.00	31.99	31.99	31.99	235
23 Jul 18	31.99000 +0.00	31.99	31.99	31.99	0
20 Jul 18	31.99000 +0.50	31.99	31.99	31.99	100
19 Jul 18	31.49000 +0.21	31.52	31.49	31.52	700
18 Jul 18	31.28000 -0.10	31.28	31.28	31.28	525
17 Jul 18	31.38000 +0.00	31.38	31.38	31.38	1
16 Jul 18	31.38000 -0.47	31.38	31.38	31.38	100
13 Jul 18	31.85130 +0.00	31.85	31.85	31.85	400
12 Jul 18	31.85000 -0.32	31.85	31.85	31.85	116
11 Jul 18	32.17000 +1.17	32.32	32.17	32.32	400
10 Jul 18	31.00000 +0.00	31.00	31.00	31.00	5
09 Jul 18	31.00000 +0.00	31.00	31.00	31.00	0
06 Jul 18	31.00000 +0.00	31.00	31.00	31.00	0
05 Jul 18	31.00110 +0.02	31.01	30.47	30.47	2,745
03 Jul 18	30.98000 +0.00	30.98	30.98	30.98	2
02 Jul 18	30.98000 +0.16	30.98	30.98	30.98	25
29 Jun 18	30.82190 -0.16	30.82	30.82	30.82	17,300
28 Jun 18	30.98000 +0.00	30.98	30.98	30.98	0
27 Jun 18	30.98000 +0.00	30.98	30.98	30.98	0
26 Jun 18	30.98000 +0.00	30.98	30.98	30.98	25
25 Jun 18	30.98000 -0.05	30.98	30.98	30.98	100
22 Jun 18	31.03000 +0.05	31.03	31.03	31.03	18,295
21 Jun 18	30.98000 -0.24	31.18	30.98	31.18	1,206
20 Jun 18	31.22000 +0.00	31.22	31.22	31.22	0
19 Jun 18	31.22000 -0.16	31.22	31.22	31.22	500
18 Jun 18	31.38000 +0.00	31.38	31.38	31.38	0
15 Jun 18	31.38000 -0.45	31.38	31.38	31.38	100
14 Jun 18	31.83000 +0.00	31.83	31.83	31.83	0
13 Jun 18	31.83000 -0.04	31.84	31.83	31.83	725
12 Jun 18	31.87000 +0.54	31.87	31.87	31.87	140
11 Jun 18	31.33000 +1.03	31.33	31.19	31.19	325
08 Jun 18	30.30000 +0.00	30.30	30.30	30.30	5
07 Jun 18	30.30000 +0.00	30.30	30.30	30.30	0
06 Jun 18	30.30000 +0.00	30.30	30.30	30.30	0
05 Jun 18	30.30000 +0.00	30.30	30.30	30.30	0
04 Jun 18	30.30000 +0.00	30.30	30.30	30.30	5
01 Jun 18	30.30000 +0.16	30.30	30.30	30.30	200
31 May 18	30.14000 +0.00	30.14	30.14	30.14	3,500
30 May 18	30.14000 +0.62	30.14	30.14	30.14	135
29 May 18	29.52000 -0.57	29.52	29.52	29.52	485
25 May 18	30.09000 +0.02	30.09	30.08	30.08	1,080
24 May 18	30.07000 +0.33	30.12	30.04	30.12	5,545
23 May 18	29.74000 +0.00	29.74	29.74	29.74	0
22 May 18	29.74000 +0.00	29.74	29.74	29.74	76
21 May 18	29.74000 +0.00	29.74	29.74	29.74	1
18 May 18	29.74000 +0.00	29.74	29.74	29.74	0
17 May 18	29.74000 -0.21	29.74	29.74	29.74	100
16 May 18	29.95000 +0.40	29.95	29.73	29.73	1,247
15 May 18	29.55000 -0.09	29.55	29.55	29.55	200
14 May 18	29.64000 +0.97	29.64	29.07	29.07	275
11 May 18	28.67000 +0.00	28.67	28.67	28.67	0
10 May 18	28.67000 +0.00	28.67	28.67	28.67	55
09 May 18	28.67000 +0.00	28.67	28.67	28.67	0
08 May 18	28.67000 -0.44	28.67	28.67	28.67	100
07 May 18	29.11000 +0.56	29.11	29.11	29.11	190
04 May 18	28.55000 -0.57	28.55	28.53	28.53	400
03 May 18	29.12000 +0.00	29.12	29.12	29.12	35
02 May 18	29.12000 +0.75	29.14	29.12	29.14	845
01 May 18	28.37000 +0.00	28.37	28.37	28.37	75
30 Apr 18	28.37000 +0.00	28.37	28.37	28.37	0
27 Apr 18	28.37000 +0.00	28.37	28.37	28.37	0
26 Apr 18	28.37000 +0.85	28.37	28.37	28.37	500
25 Apr 18	27.52000 +0.18	27.53	27.52	27.53	255
24 Apr 18	27.34000 +0.00	27.34	27.34	27.34	0
23 Apr 18	27.34000 -0.08	27.34	27.34	27.34	700
20 Apr 18	27.42000 +0.00	27.42	27.42	27.42	0
19 Apr 18	27.42000 +0.47	27.42	27.42	27.42	100
18 Apr 18	26.95000 +0.00	26.95	26.95	26.95	25
17 Apr 18	26.95000 +0.00	26.95	26.95	26.95	1
16 Apr 18	26.95000 +0.00	26.95	26.95	26.95	9
13 Apr 18	26.95000 +0.00	26.95	26.95	26.95	0
12 Apr 18	26.95000 +0.97	26.96	26.95	26.96	3,100
11 Apr 18	25.98000 +0.00	25.98	25.98	25.98	0
10 Apr 18	25.98000 +0.00	25.98	25.98	25.98	9
09 Apr 18	25.98000 +0.00	25.98	25.98	25.98	0
06 Apr 18	25.98000 +0.00	25.98	25.98	25.98	30
05 Apr 18	25.98000 +0.12	25.98	25.98	25.98	200
04 Apr 18	25.86000 -0.24	25.86	25.86	25.86	228
03 Apr 18	26.10000 +0.10	26.11	26.10	26.11	923
02 Apr 18	26.00000 +0.37	26.00	26.00	26.00	100
29 Mar 18	25.63000 +0.04	25.63	25.63	25.63	2,000
28 Mar 18	25.59000 +0.00	25.59	25.59	25.59	0
27 Mar 18	25.59000 -0.46	25.59	25.51	25.51	950
26 Mar 18	26.05000 +0.00	26.05	26.05	26.05	0
23 Mar 18	26.05000 +0.00	26.05	26.05	26.05	70
22 Mar 18	26.05000 +0.86	26.05	26.05	26.05	1,000
21 Mar 18	25.19000 +0.00	25.19	25.19	25.19	0
20 Mar 18	25.19000 -0.31	25.19	25.19	25.19	137,500
19 Mar 18	25.50000 +0.00	25.50	25.50	25.50	0
16 Mar 18	25.50000 +0.00	25.50	25.50	25.50	1,457
15 Mar 18	25.50000 -0.16	25.50	25.50	25.50	5,000
14 Mar 18	25.66000 +0.33	25.66	25.66	25.66	500
13 Mar 18	25.33000 +0.00	25.33	25.33	25.33	34
12 Mar 18	25.33000 +0.00	25.33	25.33	25.33	0
09 Mar 18	25.33000 +0.00	25.33	25.33	25.33	0
08 Mar 18	25.33000 -0.17	25.36	25.33	25.36	18,813
07 Mar 18	25.50000 +0.00	25.50	25.50	25.50	50
06 Mar 18	25.50000 +0.55	25.50	25.50	25.50	200
05 Mar 18	24.95000 +0.00	24.95	24.95	24.95	0
02 Mar 18	24.95000 -0.54	24.95	24.95	24.95	200
01 Mar 18	25.49000 +0.00	25.49	25.49	25.49	0
28 Feb 18	25.49000 -0.30	25.49	25.49	25.49	6,936
27 Feb 18	25.79000 -0.33	25.79	25.79	25.79	100
26 Feb 18	26.12000 -0.19	26.12	26.12	26.12	100
23 Feb 18	26.31000 +0.38	26.32	26.31	26.32	500
22 Feb 18	25.93000 +0.00	25.93	25.93	25.93	8,200
21 Feb 18	25.93000 +2.11	26.33	25.93	26.33	11,451
20 Feb 18	23.82000 +0.12	23.82	23.80	23.81	475
16 Feb 18	23.70000 +0.00	23.70	23.70	23.70	0
15 Feb 18	23.70000 -0.23	23.70	23.70	23.70	974
14 Feb 18	23.93000 +0.00	23.93	23.93	23.93	0
13 Feb 18	23.93000 +0.00	23.93	23.93	23.93	0
12 Feb 18	23.93000 +0.00	23.93	23.93	23.93	0
09 Feb 18	23.93000 -0.10	23.93	23.83	23.87	829
08 Feb 18	24.03000 -0.53	24.03	24.03	24.03	200
07 Feb 18	24.56000 +0.15	24.65	24.55	24.60	1,045
06 Feb 18	24.41000 -0.05	24.41	24.41	24.41	101
05 Feb 18	24.46000 -0.50	24.65	24.46	24.65	1,845
02 Feb 18	24.96000 -0.99	25.20	24.96	25.20	400
01 Feb 18	25.95000 +0.00	25.95	25.95	25.95	0
31 Jan 18	25.95000 +0.68	26.10	25.57	26.10	1,000
30 Jan 18	25.27000 -0.04	25.27	25.27	25.27	100
29 Jan 18	25.31000 +0.00	25.31	25.31	25.31	63
26 Jan 18	25.31000 +0.00	25.31	25.31	25.31	0
25 Jan 18	25.31000 +0.00	25.31	25.31	25.31	0
24 Jan 18	25.31000 +0.02	25.31	25.31	25.31	500
23 Jan 18	25.29000 -1.14	25.70	25.29	25.70	1,150
22 Jan 18	26.43000 +0.00	26.43	26.43	26.43	0
19 Jan 18	26.43000 +0.00	26.43	26.43	26.43	9
18 Jan 18	26.43000 +0.00	26.43	26.43	26.43	0
17 Jan 18	26.43000 -0.25	26.46	26.36	26.37	478
16 Jan 18	26.68000 +0.00	26.68	26.68	26.68	92
12 Jan 18	26.68000 +0.00	26.68	26.68	26.68	0
11 Jan 18	26.68000 +0.00	26.68	26.68	26.68	0
10 Jan 18	26.68000 -0.40	26.91	26.68	26.91	300
09 Jan 18	27.08000 +0.00	27.08	27.08	27.08	0
08 Jan 18	27.08000 +0.01	27.14	27.02	27.12	1,544
05 Jan 18	27.07000 +0.00	27.07	27.07	27.07	0
04 Jan 18	27.07000 +0.00	27.07	27.07	27.07	4,100
03 Jan 18	27.07000 +0.86	27.07	26.88	26.88	820
02 Jan 18	26.21000 +1.33	26.21	26.21	26.21	340
29 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
28 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
27 Dec 17	24.88000 +0.00	24.88	24.88	24.88	1,500
26 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
22 Dec 17	24.88000 +0.00	24.88	24.88	24.88	763
21 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
20 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
19 Dec 17	24.88000 -0.46	24.88	24.88	24.88	200
18 Dec 17	25.34000 +1.63	25.34	25.34	25.34	123
15 Dec 17	23.71000 +0.00	23.71	23.71	23.71	6,536
14 Dec 17	23.71000 -0.88	23.71	23.71	23.71	1,600
13 Dec 17	24.59000 +0.00	24.59	24.59	24.59	0
12 Dec 17	24.59000 +0.00	24.59	24.59	24.59	0
11 Dec 17	24.59000 +0.00	24.59	24.59	24.59	15
08 Dec 17	24.59000 +0.00	24.59	24.59	24.59	0
07 Dec 17	24.59000 -0.62	24.59	24.59	24.59	100
06 Dec 17	25.21000 +0.00	25.21	25.21	25.21	0
05 Dec 17	25.21000 +0.26	25.21	25.21	25.21	500
04 Dec 17	24.95000 +0.00	24.95	24.95	24.95	0
01 Dec 17	24.95000 +0.00	24.95	24.95	24.95	0
30 Nov 17	24.95000 +0.00	24.95	24.95	24.95	5,106
29 Nov 17	24.95000 +0.00	24.95	24.95	24.95	0
28 Nov 17	24.95000 -0.61	25.01	24.95	25.01	395
27 Nov 17	25.56000 +0.00	25.56	25.56	25.56	0
24 Nov 17	25.56000 +0.00	25.56	25.56	25.56	0
22 Nov 17	25.56000 +0.66	25.59	25.56	25.59	1,170
21 Nov 17	24.90000 +0.00	24.90	24.90	24.90	0
20 Nov 17	24.90000 +0.92	24.90	24.90	24.90	100
17 Nov 17	23.98000 +0.00	23.98	23.98	23.98	0
16 Nov 17	23.98060 +0.00	23.98	23.98	23.98	7
15 Nov 17	23.98000 -0.05	23.98	23.98	23.98	300
14 Nov 17	24.03000 -0.81	24.03	24.03	24.03	100
13 Nov 17	24.84000 -0.10	24.88	24.84	24.88	200
10 Nov 17	24.94000 +0.51	24.94	24.94	24.94	408
09 Nov 17	24.43000 +0.11	24.43	24.43	24.43	100
08 Nov 17	24.32000 +0.14	24.32	24.32	24.32	200
07 Nov 17	24.18000 +0.00	24.18	24.18	24.18	0
06 Nov 17	24.18000 +0.00	24.18	24.18	24.18	0
03 Nov 17	24.18000 +0.00	24.18	24.18	24.18	0
02 Nov 17	24.18000 +0.00	24.18	24.18	24.18	45
01 Nov 17	24.18000 +0.00	24.18	24.18	24.18	150
31 Oct 17	24.18000 +0.00	24.18	24.18	24.18	0
30 Oct 17	24.18000 +1.18	24.32	24.18	24.32	200
27 Oct 17	23.00000 -1.66	23.23	23.00	23.23	500
26 Oct 17	24.66000 -0.91	24.69	24.66	24.69	5,136
25 Oct 17	25.57000 +0.29	25.61	25.57	25.61	1,090
24 Oct 17	25.28000 +0.00	25.28	25.28	25.28	83
23 Oct 17	25.28000 -0.03	25.33	25.28	25.33	275
20 Oct 17	25.31000 -0.77	25.31	25.31	25.31	100
19 Oct 17	26.08000 +0.00	26.08	26.08	26.08	0
18 Oct 17	26.08000 +0.00	26.08	26.08	26.08	2
17 Oct 17	26.08000 +0.00	26.08	26.08	26.08	1
16 Oct 17	26.08000 +0.00	26.08	26.08	26.08	202
13 Oct 17	26.08000 +0.73	26.08	26.08	26.08	131
12 Oct 17	25.35000 +0.00	25.35	25.35	25.35	0
11 Oct 17	25.35000 +0.03	25.35	25.35	25.35	800
10 Oct 17	25.32000 +0.29	25.32	25.15	25.19	800
09 Oct 17	25.03000 +0.00	25.03	25.03	25.03	0
06 Oct 17	25.03000 +0.00	25.03	24.91	24.91	440
05 Oct 17	25.03000 -0.66	25.06	25.03	25.06	900
04 Oct 17	25.69000 +0.00	25.69	25.69	25.69	0
03 Oct 17	25.69000 +0.00	25.69	25.69	25.69	0
02 Oct 17	25.69000 +0.20	25.77	25.66	25.68	825
29 Sep 17	25.49000 +0.00	25.49	25.49	25.49	20
28 Sep 17	25.48560 +0.00	25.49	25.49	25.49	0
27 Sep 17	25.49000 +0.09	25.49	25.48	25.48	300
26 Sep 17	25.40000 +0.15	25.40	25.34	25.34	653
25 Sep 17	25.25000 -0.03	25.25	25.25	25.25	600
22 Sep 17	25.28000 +0.00	25.28	25.28	25.28	130
21 Sep 17	25.28000 +0.00	25.28	25.28	25.28	240
20 Sep 17	25.28000 +0.23	25.28	25.28	25.28	100
19 Sep 17	25.05000 -0.24	25.07	25.05	25.07	300
18 Sep 17	25.29000 +0.00	25.29	25.29	25.29	0
15 Sep 17	25.29000 +0.00	25.29	25.29	25.29	2
14 Sep 17	25.29000 +0.00	25.29	25.29	25.29	0
13 Sep 17	25.29000 +0.27	25.29	25.29	25.29	100
12 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
11 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
08 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
07 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
06 Sep 17	25.02000 +0.51	25.15	25.02	25.15	1,400
05 Sep 17	24.51000 -0.39	24.74	24.42	24.74	2,500
01 Sep 17	24.90000 +0.63	24.90	24.90	24.90	100
31 Aug 17	24.27000 +0.16	24.27	24.19	24.23	5,364
30 Aug 17	24.11000 +0.25	24.11	23.92	23.92	1,500
29 Aug 17	23.86000 -0.08	23.87	23.86	23.86	1,350
28 Aug 17	23.94000 -0.12	23.94	23.74	23.89	2,405
25 Aug 17	24.06000 +0.51	24.06	24.05	24.05	900
24 Aug 17	23.55000 +0.00	23.55	23.55	23.55	0
23 Aug 17	23.55000 +0.00	23.55	23.55	23.55	1,800
22 Aug 17	23.55000 +0.36	23.58	23.55	23.58	1,390
21 Aug 17	23.19000 +0.00	23.19	23.19	23.19	0
18 Aug 17	23.19000 +0.00	23.19	23.19	23.19	0
17 Aug 17	23.19000 +0.00	23.19	23.19	23.19	0
16 Aug 17	23.19000 +0.00	23.19	23.19	23.19	11
15 Aug 17	23.19000 -0.20	23.19	23.19	23.19	600
14 Aug 17	23.39000 +0.00	23.39	23.39	23.39	0
11 Aug 17	23.39000 +0.00	23.39	23.39	23.39	0
10 Aug 17	23.39000 +0.00	23.39	23.39	23.39	37
09 Aug 17	23.39000 +0.39	23.39	23.27	23.27	200
08 Aug 17	23.00000 +0.00	23.00	23.00	23.00	0
07 Aug 17	23.00000 +0.00	23.00	23.00	23.00	40
04 Aug 17	23.00000 +0.00	23.00	23.00	23.00	0
03 Aug 17	23.00000 -0.53	23.00	23.00	23.00	200
02 Aug 17	23.53000 +0.00	23.53	23.53	23.53	246
01 Aug 17	23.53000 -0.06	23.53	23.53	23.53	150
31 Jul 17	23.59000 -0.18	23.65	23.50	23.50	10,015
28 Jul 17	23.77000 +0.04	23.99	23.77	23.86	4,837
27 Jul 17	23.73000 -0.08	23.73	23.28	23.28	700
26 Jul 17	23.81000 +0.30	23.81	23.67	23.67	316
25 Jul 17	23.51000 +0.61	23.51	23.51	23.51	138
24 Jul 17	22.90000 +0.20	22.93	22.82	22.82	504
21 Jul 17	22.70000 +0.12	22.70	22.64	22.64	494
20 Jul 17	22.58000 +0.14	22.68	22.58	22.68	542
19 Jul 17	22.44000 +0.56	22.44	22.44	22.44	143
18 Jul 17	21.87920 +0.22	21.88	21.88	21.88	163
17 Jul 17	21.66000 +0.10	21.66	21.66	21.66	147
14 Jul 17	21.56000 +0.28	21.56	21.56	21.56	142
13 Jul 17	21.28130 -0.43	21.28	21.28	21.28	142
12 Jul 17	21.71000 +0.44	21.71	21.71	21.71	142
11 Jul 17	21.27000 -0.26	21.46	21.27	21.46	442
10 Jul 17	21.53000 +0.05	21.53	21.53	21.53	157
07 Jul 17	21.48000 +0.00	21.48	21.48	21.48	0
06 Jul 17	21.48000 -0.02	21.48	21.47	21.47	200
05 Jul 17	21.50000 +0.26	21.50	21.50	21.50	100
03 Jul 17	21.24000 +0.00	21.24	21.24	21.24	0
30 Jun 17	21.24000 +0.00	21.24	21.24	21.24	7,928
29 Jun 17	21.24000 +0.72	21.24	21.06	21.06	3,500
28 Jun 17	20.52000 +0.00	20.52	20.52	20.52	0
27 Jun 17	20.52000 -0.11	20.52	20.52	20.52	100
26 Jun 17	20.63000 +0.17	20.73	20.63	20.73	1,430
23 Jun 17	20.46000 -0.17	20.50	20.46	20.50	400
22 Jun 17	20.63000 +0.09	20.63	20.63	20.63	1,090
21 Jun 17	20.54000 +0.04	20.54	20.54	20.54	100
20 Jun 17	20.50000 +0.42	20.50	20.49	20.49	600
19 Jun 17	20.08000 +0.00	20.08	20.08	20.08	90
16 Jun 17	20.08000 -0.78	20.18	20.07	20.18	1,037
15 Jun 17	20.86000 +0.00	20.86	20.86	20.86	0
14 Jun 17	20.86000 +0.63	20.87	20.86	20.87	520
13 Jun 17	20.23000 +0.00	20.23	20.23	20.23	0
12 Jun 17	20.23000 +0.00	20.23	20.23	20.23	0
09 Jun 17	20.23000 +0.00	20.23	20.23	20.23	300
08 Jun 17	20.23000 +0.00	20.23	20.23	20.23	400
07 Jun 17	20.23000 +0.00	20.23	20.23	20.23	200
06 Jun 17	20.23000 +0.08	20.23	20.23	20.23	100
05 Jun 17	20.15000 +0.04	20.15	20.15	20.15	706
02 Jun 17	20.11000 +0.00	20.11	20.11	20.11	700
01 Jun 17	20.11000 -0.20	20.35	20.11	20.35	3,756
31 May 17	20.31000 -0.10	20.61	20.31	20.61	2,250
30 May 17	20.41000 -0.27	20.41	20.41	20.41	1,250
26 May 17	20.68000 +0.95	20.72	20.68	20.72	2,412
25 May 17	19.73000 +0.00	19.73	19.73	19.73	1,600
24 May 17	19.73000 +0.00	19.73	19.73	19.73	3,000
23 May 17	19.73000 +0.00	19.73	19.73	19.73	700
22 May 17	19.73000 -0.59	20.20	19.73	20.20	550
19 May 17	20.32000 -0.07	20.32	20.32	20.32	319
18 May 17	20.39000 +0.54	20.39	20.39	20.39	470
17 May 17	19.85000 -0.98	20.22	19.85	20.22	1,700
16 May 17	20.83000 +0.03	20.83	20.83	20.83	1,726
15 May 17	20.80000 +0.00	20.80	20.80	20.80	500
12 May 17	20.80000 +0.00	20.80	20.80	20.80	0
11 May 17	20.80000 -0.03	20.80	20.80	20.80	200
10 May 17	20.83000 +0.24	20.83	20.83	20.83	1,193
09 May 17	20.59000 +0.00	20.59	20.59	20.59	0
08 May 17	20.59000 +0.00	20.59	20.59	20.59	400
05 May 17	20.59000 +0.07	20.59	20.56	20.56	313
04 May 17	20.52000 -1.12	20.52	20.42	20.43	2,500
03 May 17	21.64000 +0.00	21.64	21.64	21.64	0
02 May 17	21.64000 +0.00	21.64	21.64	21.64	0
01 May 17	21.64000 +0.24	21.64	21.59	21.59	800
28 Apr 17	21.40000 -0.74	21.40	21.40	21.40	2,300
27 Apr 17	22.14000 +0.00	22.14	22.14	22.14	5,100
26 Apr 17	22.14000 -0.24	22.28	22.14	22.28	280
25 Apr 17	22.38000 +0.00	22.38	22.38	22.38	0
24 Apr 17	22.38000 +0.24	22.38	22.38	22.38	500
21 Apr 17	22.14000 +0.00	22.14	22.14	22.14	0
20 Apr 17	22.14000 +0.32	22.14	22.14	22.14	2,700
19 Apr 17	21.82000 -0.28	21.90	21.82	21.90	2,200
18 Apr 17	22.10000 -0.20	22.10	22.10	22.10	404
17 Apr 17	22.30000 +0.00	22.30	22.30	22.30	2
13 Apr 17	22.30000 -0.57	22.30	22.25	22.29	500
12 Apr 17	22.87000 +0.00	22.87	22.87	22.87	7,300
11 Apr 17	22.87000 +0.00	22.87	22.87	22.87	0
10 Apr 17	22.87000 +0.00	22.87	22.87	22.87	10
07 Apr 17	22.87000 +0.00	22.87	22.87	22.87	0
06 Apr 17	22.87000 -0.84	22.93	22.87	22.93	300
05 Apr 17	23.71000 +0.00	23.71	23.71	23.71	6,400
04 Apr 17	23.71000 +0.00	23.71	23.71	23.71	0
03 Apr 17	23.71000 +0.00	23.71	23.71	23.71	42
31 Mar 17	23.71000 +0.00	23.71	23.71	23.71	800
30 Mar 17	23.71000 +0.50	23.71	23.71	23.71	2,300
29 Mar 17	23.21000 +0.00	23.21	23.21	23.21	2,500
28 Mar 17	23.21000 +0.12	23.21	23.21	23.21	2,100
27 Mar 17	23.09000 +0.00	23.09	23.09	23.09	3,700
24 Mar 17	23.09000 +0.00	23.09	23.09	23.09	5,000
23 Mar 17	23.09000 +0.00	23.09	23.09	23.09	1,000
22 Mar 17	23.09000 +0.00	23.09	23.09	23.09	3,900
21 Mar 17	23.09000 +0.00	23.09	23.09	23.09	1,300
20 Mar 17	23.09000 -0.25	23.09	23.01	23.01	1,873
17 Mar 17	23.34000 -0.29	23.36	23.34	23.36	3,705
16 Mar 17	23.63000 +0.00	23.63	23.63	23.63	9,800
15 Mar 17	23.63000 +0.00	23.63	23.63	23.63	300
14 Mar 17	23.63000 -0.15	23.63	23.63	23.63	3,700
13 Mar 17	23.78000 +0.24	23.81	23.78	23.81	1,800
10 Mar 17	23.54000 +0.00	23.54	23.54	23.54	0
09 Mar 17	23.54000 -0.60	23.69	23.49	23.69	1,838
08 Mar 17	24.14000 +0.00	24.14	24.14	24.14	0
07 Mar 17	24.14000 -0.08	24.14	24.14	24.14	200
06 Mar 17	24.22000 -0.42	24.24	24.22	24.24	355
03 Mar 17	24.64000 +0.00	24.64	24.64	24.64	62
02 Mar 17	24.64000 -0.42	24.79	24.64	24.79	859
01 Mar 17	25.06000 +0.07	25.16	24.99	24.99	752
28 Feb 17	24.99000 -0.51	24.99	24.63	24.63	1,011
27 Feb 17	25.50000 +0.08	25.50	25.50	25.50	100
24 Feb 17	25.42000 -0.21	25.42	25.42	25.42	225
23 Feb 17	25.63000 +0.19	25.63	25.63	25.63	100
22 Feb 17	25.44000 +0.00	25.44	25.44	25.44	0
21 Feb 17	25.44000 -0.34	25.80	25.44	25.64	7,438
17 Feb 17	25.78000 -0.90	25.79	25.78	25.79	700
16 Feb 17	26.68000 -0.51	27.19	26.68	27.19	1,218
15 Feb 17	27.19000 +0.16	27.19	26.99	26.99	300
14 Feb 17	27.03000 +0.19	27.03	27.03	27.03	200
13 Feb 17	26.84000 +0.14	26.84	26.77	26.77	476
10 Feb 17	26.70000 +0.37	26.70	26.46	26.46	1,524
09 Feb 17	26.33000 -0.61	26.33	26.33	26.33	673
08 Feb 17	26.94000 +0.00	26.94	26.94	26.94	0
07 Feb 17	26.94000 +0.00	26.94	26.94	26.94	0
06 Feb 17	26.94000 +0.00	26.94	26.94	26.94	38
03 Feb 17	26.94000 +0.11	26.94	26.94	26.94	100
02 Feb 17	26.83000 -0.28	26.83	26.83	26.83	250
01 Feb 17	27.11000 +0.12	27.11	27.11	27.11	150
31 Jan 17	26.99000 +0.00	26.99	26.99	26.99	0
30 Jan 17	26.99000 -0.20	27.12	26.99	27.12	900
27 Jan 17	27.19000 +0.60	27.19	27.02	27.02	3,000
26 Jan 17	26.58600 -0.07	26.59	26.59	26.59	2,150
25 Jan 17	26.66070 +0.38	26.68	26.66	26.68	1,050
24 Jan 17	26.28050 +0.00	26.28	26.28	26.28	1,100
23 Jan 17	26.28050 +0.00	26.28	26.28	26.28	0
20 Jan 17	26.28050 +0.00	26.28	26.28	26.28	0
19 Jan 17	26.28050 +0.00	26.28	26.28	26.28	3,400
18 Jan 17	26.28050 +0.00	26.28	26.28	26.28	135
17 Jan 17	26.28050 -0.22	26.29	26.28	26.29	500
13 Jan 17	26.50310 +0.00	26.50	26.50	26.50	0
12 Jan 17	26.50310 +0.35	26.51	26.49	26.49	1,000
11 Jan 17	26.15000 +0.47	26.15	26.15	26.15	800
10 Jan 17	25.68120 +0.23	25.68	25.68	25.68	509
09 Jan 17	25.45000 -0.66	25.59	25.45	25.59	8,100
06 Jan 17	26.10610 +0.00	26.11	26.11	26.11	0
05 Jan 17	26.10610 +0.00	26.11	26.11	26.11	1,600
04 Jan 17	26.10610 -0.04	26.11	26.11	26.11	101
03 Jan 17	26.14680 +0.00	26.15	26.15	26.15	140
30 Dec 16	26.14680 +0.29	26.15	26.05	26.05	891
29 Dec 16	25.85390 +0.46	25.85	25.85	25.85	248
28 Dec 16	25.39320 +0.06	25.39	25.39	25.39	8,100
27 Dec 16	25.33000 -0.30	25.33	25.33	25.33	690
23 Dec 16	25.63000 -0.76	25.63	25.48	25.48	800
22 Dec 16	26.39000 +0.00	26.39	26.39	26.39	3,600
21 Dec 16	26.39000 +0.00	26.39	26.39	26.39	0
20 Dec 16	26.39000 +0.05	26.39	26.39	26.39	700
19 Dec 16	26.34500 -0.20	26.34	26.34	26.34	200
16 Dec 16	26.54100 +0.39	26.54	26.54	26.54	102
15 Dec 16	26.15000 -0.04	26.15	25.96	25.96	600
14 Dec 16	26.19280 -0.27	26.19	26.19	26.19	150
13 Dec 16	26.45950 +0.00	26.46	26.46	26.46	0
12 Dec 16	26.45950 -0.30	26.46	26.46	26.46	2,903
09 Dec 16	26.76000 +0.30	26.78	26.35	26.35	2,700
08 Dec 16	26.46000 +0.49	26.46	26.27	26.27	465
07 Dec 16	25.97000 +0.00	25.97	25.97	25.97	2,600
06 Dec 16	25.97000 +0.00	25.97	25.97	25.97	1,070
05 Dec 16	25.97000 +0.00	25.97	25.97	25.97	6,876
02 Dec 16	25.97000 +0.07	25.97	25.97	25.97	7,800
01 Dec 16	25.89980 +0.00	25.90	25.90	25.90	0
30 Nov 16	25.89980 +0.40	25.90	25.87	25.87	10,566
29 Nov 16	25.50000 +0.00	25.50	25.50	25.50	1,515
28 Nov 16	25.50100 +0.29	25.64	25.50	25.64	400
25 Nov 16	25.21530 +0.00	25.22	25.22	25.22	0
23 Nov 16	25.21530 +0.00	25.22	25.22	25.22	0
22 Nov 16	25.21530 +0.34	25.22	25.22	25.22	200
21 Nov 16	24.87070 +0.20	24.87	24.22	24.22	777
18 Nov 16	24.67000 +0.36	24.67	24.67	24.67	200
17 Nov 16	24.31000 +0.35	24.31	24.31	24.31	200
16 Nov 16	23.96000 +0.51	24.05	23.96	24.00	300
15 Nov 16	23.44740 +0.00	23.45	23.45	23.45	600
14 Nov 16	23.44740 +0.00	23.45	23.45	23.45	100
11 Nov 16	23.45000 -0.15	23.45	23.45	23.45	100
10 Nov 16	23.60480 +0.92	23.60	23.12	23.12	2,590
09 Nov 16	22.68000 -0.91	23.00	22.68	22.85	1,119
08 Nov 16	23.59000 +1.04	23.59	23.50	23.50	200
07 Nov 16	22.55000 +0.00	22.55	22.55	22.55	510
04 Nov 16	22.55000 -0.55	22.55	22.55	22.55	1,655
03 Nov 16	23.10300 +0.00	23.10	23.10	23.10	0
02 Nov 16	23.10300 +0.00	23.10	23.10	23.10	11,085
01 Nov 16	23.10300 +0.56	23.10	23.10	23.10	22,980
31 Oct 16	22.54030 +0.44	22.71	22.50	22.50	23,300
28 Oct 16	22.10000 +2.02	22.10	21.01	21.24	1,300
27 Oct 16	20.07650 +0.00	20.08	20.08	20.08	0
26 Oct 16	20.07650 +0.00	20.08	20.08	20.08	7,600
25 Oct 16	20.07650 +0.00	20.08	20.08	20.08	5,700
24 Oct 16	20.07650 +0.12	20.20	20.08	20.20	700
21 Oct 16	19.96120 -0.96	20.07	19.96	20.07	500
20 Oct 16	20.92000 +0.00	20.92	20.92	20.92	0
19 Oct 16	20.92000 +0.01	20.92	20.92	20.92	100
18 Oct 16	20.91000 +0.00	20.91	20.91	20.91	15
17 Oct 16	20.91000 +0.31	20.91	20.91	20.91	928
14 Oct 16	20.60000 +0.00	20.60	20.60	20.60	0
13 Oct 16	20.60000 +0.00	20.60	20.60	20.60	0
12 Oct 16	20.60000 +0.35	20.60	20.60	20.60	125
11 Oct 16	20.25000 +0.00	20.25	20.25	20.25	0
10 Oct 16	20.25000 -0.33	20.25	20.25	20.25	400
07 Oct 16	20.58310 +0.00	20.58	20.58	20.58	5,900
06 Oct 16	20.58310 +0.00	20.58	20.58	20.58	0
05 Oct 16	20.58310 -0.47	20.58	20.52	20.52	520
04 Oct 16	21.05000 +0.00	21.05	21.05	21.05	0
03 Oct 16	21.05000 +0.00	21.05	21.05	21.05	0
30 Sep 16	21.05000 +0.00	21.05	21.05	21.05	0
29 Sep 16	21.05000 +0.77	21.05	20.66	20.66	400
28 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
27 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
26 Sep 16	20.27900 +0.00	20.28	20.28	20.28	25
23 Sep 16	20.27900 +0.00	20.28	20.28	20.28	300
22 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
21 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
20 Sep 16	20.27900 +0.33	20.28	20.24	20.24	3,306
19 Sep 16	19.95000 +0.00	19.95	19.95	19.95	200
16 Sep 16	19.95000 -0.77	19.95	19.95	19.95	2,256
15 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
14 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
13 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
12 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
09 Sep 16	20.72000 -0.56	20.72	20.72	20.72	3,325
08 Sep 16	21.28000 +0.29	21.28	21.28	21.28	1,300
07 Sep 16	20.98700 -0.14	20.99	20.99	20.99	200
06 Sep 16	21.13000 +0.55	21.13	21.13	21.13	4,600
02 Sep 16	20.58000 +0.00	20.58	20.58	20.58	0
01 Sep 16	20.58000 +0.11	20.58	20.48	20.48	875
31 Aug 16	20.47000 +0.30	20.47	20.40	20.40	4,200
30 Aug 16	20.17030 -0.29	20.17	20.17	20.17	200
29 Aug 16	20.46250 +0.00	20.46	20.46	20.46	100
26 Aug 16	20.46250 -0.27	20.67	20.46	20.67	2,059
25 Aug 16	20.73390 +0.00	20.73	20.73	20.73	74
24 Aug 16	20.73390 +0.13	20.73	20.73	20.73	1,067
23 Aug 16	20.60000 +0.21	20.60	20.55	20.58	2,265
22 Aug 16	20.39000 -0.03	20.39	20.39	20.39	502
19 Aug 16	20.42000 +0.00	20.42	20.42	20.42	0
18 Aug 16	20.42000 +0.27	20.44	20.40	20.44	300
17 Aug 16	20.15000 -0.03	20.15	20.15	20.15	500
16 Aug 16	20.18000 +0.03	20.18	20.18	20.18	100
15 Aug 16	20.15000 -0.01	20.15	20.10	20.10	700
12 Aug 16	20.16000 +0.16	20.16	20.05	20.05	600
11 Aug 16	20.00070 -0.10	20.00	20.00	20.00	500
10 Aug 16	20.10000 +0.21	20.10	20.00	20.00	7,444
09 Aug 16	19.88720 +0.41	19.89	19.89	19.89	528
08 Aug 16	19.48000 +0.00	19.48	19.48	19.48	4,200
05 Aug 16	19.48000 +0.00	19.48	19.48	19.48	0
04 Aug 16	19.48000 +0.00	19.48	19.48	19.48	0
03 Aug 16	19.48000 +0.00	19.48	19.48	19.48	300
02 Aug 16	19.48000 +0.13	19.48	19.48	19.48	1,024
01 Aug 16	19.34970 +0.00	19.35	19.35	19.35	0
29 Jul 16	19.34970 +0.56	19.35	19.35	19.35	500
28 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
27 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
26 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
25 Jul 16	18.79000 +0.00	18.79	18.79	18.79	15,200
22 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
21 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
20 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
19 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
18 Jul 16	18.79000 +0.00	18.79	18.79	18.79	1
15 Jul 16	18.79000 +0.00	18.79	18.79	18.79	2
14 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
13 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
12 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
11 Jul 16	18.79000 +0.49	18.79	18.79	18.79	100
08 Jul 16	18.30000 +0.00	18.30	18.30	18.30	400
07 Jul 16	18.30000 +0.00	18.30	18.30	18.30	0
06 Jul 16	18.30000 -0.11	18.30	18.30	18.30	1,001
05 Jul 16	18.40670 +0.00	18.41	18.41	18.41	0
01 Jul 16	18.40670 +0.00	18.41	18.41	18.41	0
30 Jun 16	18.40670 +0.22	18.41	18.41	18.41	1,015
29 Jun 16	18.18220 -0.27	18.32	18.18	18.32	4,768
28 Jun 16	18.45000 +0.00	18.45	18.45	18.45	0
27 Jun 16	18.45000 +0.00	18.45	18.45	18.45	0
24 Jun 16	18.45000 -0.89	18.45	18.45	18.45	100
23 Jun 16	19.33510 +0.00	19.34	19.34	19.34	50
22 Jun 16	19.33510 +0.00	19.34	19.34	19.34	74
21 Jun 16	19.33510 +0.00	19.34	19.34	19.34	0
20 Jun 16	19.33510 +0.29	19.45	19.34	19.45	1,174
17 Jun 16	19.05000 +0.00	19.05	19.05	19.05	8
16 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
15 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
14 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
13 Jun 16	19.05000 +0.00	19.05	19.05	19.05	12
10 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
09 Jun 16	19.05000 -0.13	19.05	19.05	19.05	200
08 Jun 16	19.18250 +0.56	19.18	19.18	19.18	380
07 Jun 16	18.62000 +0.00	18.62	18.62	18.62	0
06 Jun 16	18.62000 +0.00	18.62	18.62	18.62	0
03 Jun 16	18.62000 -0.02	18.62	18.62	18.62	223
02 Jun 16	18.64300 +0.33	18.64	18.64	18.64	153
01 Jun 16	18.30960 +0.00	18.31	18.31	18.31	0
31 May 16	18.30960 +0.00	18.31	18.31	18.31	10,300
27 May 16	18.30960 +0.00	18.31	18.31	18.31	0
26 May 16	18.30960 +0.00	18.31	18.31	18.31	0
25 May 16	18.30960 +0.00	18.31	18.31	18.31	0
24 May 16	18.30960 +0.00	18.31	18.31	18.31	11
23 May 16	18.30960 +0.00	18.31	18.31	18.31	0
20 May 16	18.30960 -0.31	18.32	18.31	18.32	2,461
19 May 16	18.62000 +0.00	18.62	18.62	18.62	0
18 May 16	18.62000 +0.00	18.62	18.62	18.62	0
17 May 16	18.62000 +0.00	18.62	18.62	18.62	75
16 May 16	18.62000 +0.19	18.62	18.62	18.62	180
13 May 16	18.42800 +0.00	18.43	18.43	18.43	0
12 May 16	18.42800 +0.00	18.43	18.43	18.43	0
11 May 16	18.42800 +0.00	18.43	18.43	18.43	0
10 May 16	18.42800 +0.00	18.43	18.43	18.43	0
09 May 16	18.42800 -0.12	18.43	18.43	18.43	150
06 May 16	18.55180 +0.00	18.55	18.55	18.55	0
05 May 16	18.55180 -0.05	18.55	18.55	18.55	250
04 May 16	18.59900 +0.00	18.60	18.60	18.60	0
03 May 16	18.59900 -0.27	18.60	18.55	18.55	1,500
02 May 16	18.87130 +0.00	18.87	18.87	18.87	0
29 Apr 16	18.87130 +0.37	18.89	18.76	18.79	1,860
28 Apr 16	18.49750 +0.00	18.50	18.50	18.50	0
27 Apr 16	18.49750 +0.90	18.50	18.50	18.50	100
26 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
25 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
22 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
21 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
20 Apr 16	17.60000 -0.76	17.60	17.60	17.60	103
19 Apr 16	18.35910 +0.39	18.36	18.26	18.26	750
18 Apr 16	17.96460 +0.23	17.96	17.96	17.96	300
15 Apr 16	17.73590 +0.00	17.74	17.74	17.74	2
14 Apr 16	17.73590 +0.00	17.74	17.74	17.74	0
13 Apr 16	17.73590 +0.00	17.74	17.74	17.74	0
12 Apr 16	17.73590 +0.51	17.74	17.74	17.74	1,303
11 Apr 16	17.23000 +0.00	17.23	17.23	17.23	0
08 Apr 16	17.23000 +0.03	17.29	17.23	17.29	1,074
07 Apr 16	17.20000 +0.43	17.20	17.09	17.09	589
06 Apr 16	16.77070 +0.00	16.77	16.77	16.77	0
05 Apr 16	16.77070 -0.33	16.77	16.77	16.77	320
04 Apr 16	17.10000 +0.00	17.10	17.10	17.10	0
01 Apr 16	17.10000 +0.08	17.10	17.09	17.09	1,000
31 Mar 16	17.02300 +0.00	17.02	17.02	17.02	0
30 Mar 16	17.02300 +0.00	17.02	17.02	17.02	5
29 Mar 16	17.02300 +0.38	17.02	16.81	16.88	1,119
28 Mar 16	16.64000 +0.14	16.65	16.50	16.50	642
24 Mar 16	16.50000 +0.00	16.50	16.50	16.50	0
23 Mar 16	16.50000 -0.35	16.50	16.50	16.50	400
22 Mar 16	16.85000 -0.33	16.85	16.85	16.85	100
21 Mar 16	17.17840 +0.16	17.21	17.18	17.21	2,131
18 Mar 16	17.02000 -0.10	17.02	17.02	17.02	6,115
17 Mar 16	17.12000 +0.68	17.17	17.12	17.17	12,333
16 Mar 16	16.44000 +0.02	16.44	16.44	16.44	208
15 Mar 16	16.42410 -0.65	16.51	16.42	16.51	804
14 Mar 16	17.07000 -0.09	17.07	17.02	17.02	700
11 Mar 16	17.16000 +0.57	17.16	16.95	16.95	13,309
10 Mar 16	16.59010 +0.09	16.59	16.45	16.45	2,070
09 Mar 16	16.50300 -0.19	16.50	16.48	16.48	325
08 Mar 16	16.69000 +0.00	16.69	16.69	16.69	21
07 Mar 16	16.69000 +0.91	16.69	16.69	16.69	1,200
04 Mar 16	15.78000 +0.00	15.78	15.78	15.78	0
03 Mar 16	15.78000 -0.08	15.78	15.78	15.78	14,600
02 Mar 16	15.85920 +0.00	15.86	15.86	15.86	20,600
01 Mar 16	15.85920 -0.30	15.86	15.69	15.69	8,682
29 Feb 16	16.15480 +0.00	16.15	16.15	16.15	2,422
26 Feb 16	16.15480 +0.31	16.15	16.15	16.15	400
25 Feb 16	15.84000 +0.23	15.84	15.84	15.84	200
24 Feb 16	15.61000 +0.12	15.61	15.61	15.61	200
23 Feb 16	15.49000 -0.14	15.65	15.49	15.65	864
22 Feb 16	15.63480 +0.36	15.63	15.63	15.63	519
19 Feb 16	15.27300 +0.11	15.39	15.27	15.37	1,302
18 Feb 16	15.16010 -0.11	15.40	15.16	15.30	2,150
17 Feb 16	15.26990 +0.32	15.27	15.27	15.27	3,000
16 Feb 16	14.95000 +0.01	14.95	14.95	14.95	350
12 Feb 16	14.94000 +0.84	14.94	14.94	14.94	150
11 Feb 16	14.10390 -0.40	14.10	14.10	14.10	100
10 Feb 16	14.50000 +0.23	14.50	14.50	14.50	1,400
09 Feb 16	14.26910 +0.00	14.27	14.27	14.27	0
08 Feb 16	14.26910 -0.23	14.27	14.20	14.20	816
05 Feb 16	14.50000 +0.37	14.51	14.50	14.50	300
04 Feb 16	14.12550 +0.00	14.13	14.13	14.13	137
03 Feb 16	14.13000 -0.73	14.13	14.13	14.13	839
02 Feb 16	14.86000 -0.66	14.86	14.86	14.86	200
01 Feb 16	15.52000 +0.56	15.52	15.48	15.50	11,331
29 Jan 16	14.96000 +0.03	14.96	14.49	14.86	2,100
28 Jan 16	14.92900 -0.67	14.93	14.93	14.93	559
27 Jan 16	15.60000 +0.00	15.60	15.60	15.60	0
26 Jan 16	15.60000 +0.55	15.60	15.60	15.60	100
25 Jan 16	15.05000 +0.00	15.05	15.05	15.05	13,000
22 Jan 16	15.05000 +0.41	15.05	14.97	14.97	1,800
21 Jan 16	14.64000 +0.89	14.72	14.29	14.29	1,781
20 Jan 16	13.75000 -1.28	13.91	13.75	13.91	500
19 Jan 16	15.03000 +0.00	15.03	15.03	15.03	2,400
15 Jan 16	15.03000 -0.14	15.03	15.03	15.03	509
14 Jan 16	15.17000 -0.93	15.22	15.00	15.22	6,300
13 Jan 16	16.10000 +0.49	16.10	16.10	16.10	311
12 Jan 16	15.60660 -0.49	15.63	15.59	15.59	8,430
11 Jan 16	16.10000 -0.54	16.10	16.10	16.10	224
08 Jan 16	16.64000 +0.00	16.64	16.64	16.64	2,766
07 Jan 16	16.64000 +0.00	16.64	16.64	16.64	16
06 Jan 16	16.64000 +0.00	16.64	16.64	16.64	0
05 Jan 16	16.64000 -0.23	16.64	16.64	16.64	600
04 Jan 16	16.87000 -0.38	16.87	16.87	16.87	1,589
31 Dec 15	17.25000 +0.10	17.25	17.23	17.23	3,121
30 Dec 15	17.15000 -0.06	17.15	17.15	17.15	100
29 Dec 15	17.21370 +0.05	17.25	17.21	17.25	2,400
28 Dec 15	17.16100 +0.00	17.16	17.16	17.16	0
24 Dec 15	17.16100 +0.09	17.16	17.16	17.16	104
23 Dec 15	17.07000 +0.07	17.11	17.07	17.11	338
22 Dec 15	17.00020 -0.05	17.13	16.94	17.10	5,254
21 Dec 15	17.05000 -0.23	17.28	17.05	17.28	17,680
18 Dec 15	17.28000 +0.00	17.28	17.28	17.28	4
17 Dec 15	17.28000 +0.34	17.28	17.28	17.28	300
16 Dec 15	16.94000 +0.30	17.04	16.68	16.68	570
15 Dec 15	16.64000 +0.09	16.70	16.63	16.70	6,593
14 Dec 15	16.55230 -0.99	16.59	16.55	16.59	1,500
11 Dec 15	17.54000 +0.00	17.54	17.54	17.54	0
10 Dec 15	17.54000 +0.00	17.54	17.54	17.54	0
09 Dec 15	17.54000 +0.00	17.54	17.54	17.54	0
08 Dec 15	17.54000 +0.00	17.54	17.54	17.54	1
07 Dec 15	17.54000 -1.30	17.54	17.54	17.54	100
04 Dec 15	18.84000 +0.00	18.84	18.84	18.84	6
03 Dec 15	18.84000 +0.00	18.84	18.84	18.84	1,300
02 Dec 15	18.84000 +0.00	18.84	18.84	18.84	0
01 Dec 15	18.84000 +0.00	18.84	18.84	18.84	0
30 Nov 15	18.84000 +0.00	18.84	18.84	18.84	573
27 Nov 15	18.84000 +0.00	18.84	18.84	18.84	0
25 Nov 15	18.84000 -0.07	18.84	18.84	18.84	400
24 Nov 15	18.90630 +0.00	18.91	18.91	18.91	0
23 Nov 15	18.90630 -0.06	18.91	18.91	18.91	3,660
20 Nov 15	18.97000 +0.08	18.97	18.97	18.97	611
19 Nov 15	18.89000 +0.19	18.89	18.89	18.89	211
18 Nov 15	18.70000 +0.00	18.70	18.70	18.70	40
17 Nov 15	18.70000 +0.24	18.70	18.66	18.66	500
16 Nov 15	18.46000 +0.30	18.46	18.19	18.20	18,666
13 Nov 15	18.16200 +0.00	18.16	18.16	18.16	2,900
12 Nov 15	18.16200 -0.57	18.24	18.16	18.23	1,500
11 Nov 15	18.73000 -0.13	18.73	18.73	18.73	4,970
10 Nov 15	18.86000 -0.24	18.86	18.86	18.86	500
09 Nov 15	19.10000 +0.00	19.10	19.10	19.10	7,500
06 Nov 15	19.10000 +0.00	19.10	19.10	19.10	0
05 Nov 15	19.10000 -0.41	19.10	19.10	19.10	400
04 Nov 15	19.51000 +0.31	19.51	19.43	19.43	1,200
03 Nov 15	19.20000 -0.18	19.23	19.20	19.23	12,000
02 Nov 15	19.38000 +0.00	19.38	19.38	19.38	4,500
30 Oct 15	19.38000 +0.00	19.38	19.38	19.38	0
29 Oct 15	19.38000 +0.00	19.38	19.38	19.38	2,900
28 Oct 15	19.38000 +0.00	19.38	19.38	19.38	33,100
27 Oct 15	19.38000 -0.61	19.50	19.38	19.50	1,807
26 Oct 15	19.99000 +0.79	19.99	19.96	19.96	703
23 Oct 15	19.20000 -0.27	19.20	19.20	19.20	100
22 Oct 15	19.47480 +0.00	19.47	19.47	19.47	0
21 Oct 15	19.47480 +0.00	19.47	19.47	19.47	0
20 Oct 15	19.47480 +0.44	19.50	19.45	19.50	1,520
19 Oct 15	19.03000 -0.50	19.03	19.03	19.03	1,350
16 Oct 15	19.52960 +0.00	19.53	19.53	19.53	1
15 Oct 15	19.52960 -0.22	19.55	19.34	19.34	1,840
14 Oct 15	19.74550 +0.00	19.75	19.75	19.75	0
13 Oct 15	19.74550 -0.28	19.75	19.75	19.75	200
12 Oct 15	20.03000 +0.00	20.03	20.03	20.03	0
09 Oct 15	20.03000 +1.19	20.03	20.03	20.03	100
08 Oct 15	18.84000 +0.00	18.84	18.84	18.84	0
07 Oct 15	18.84000 +0.00	18.84	18.84	18.84	12
06 Oct 15	18.84000 +0.00	18.84	18.84	18.84	0
05 Oct 15	18.84000 +0.76	18.85	18.78	18.78	1,101
02 Oct 15	18.07670 +0.13	18.08	18.01	18.01	1,500
01 Oct 15	17.95000 +0.00	17.95	17.95	17.95	0
30 Sep 15	17.95000 +0.00	17.95	17.95	17.95	400
29 Sep 15	17.95000 +0.00	17.95	17.95	17.95	700
28 Sep 15	17.95000 -0.09	17.95	17.95	17.95	180
25 Sep 15	18.04000 -0.21	18.04	18.00	18.00	1,082
24 Sep 15	18.25000 +0.00	18.25	18.25	18.25	40
23 Sep 15	18.25000 +0.00	18.25	18.25	18.25	0
22 Sep 15	18.25000 +0.00	18.25	18.25	18.25	0
21 Sep 15	18.25000 -0.05	18.25	18.25	18.25	100
18 Sep 15	18.30000 -0.11	18.41	18.30	18.41	452
17 Sep 15	18.41000 +0.00	18.41	18.41	18.41	166
16 Sep 15	18.41000 +0.75	18.41	18.41	18.41	163
15 Sep 15	17.65780 +0.12	17.67	17.65	17.67	516
14 Sep 15	17.54000 -0.63	17.54	17.54	17.54	304
11 Sep 15	18.17000 +0.00	18.17	18.17	18.17	0
10 Sep 15	18.17000 +0.00	18.17	18.17	18.17	0
09 Sep 15	18.17000 +0.67	18.17	18.17	18.17	100
08 Sep 15	17.50000 +0.00	17.50	17.50	17.50	0
04 Sep 15	17.50000 +0.00	17.50	17.50	17.50	0
03 Sep 15	17.50000 +0.00	17.50	17.50	17.50	0
02 Sep 15	17.50000 -0.36	17.56	17.50	17.56	1,000
01 Sep 15	17.86000 +0.00	17.86	17.86	17.86	3
31 Aug 15	17.86000 +0.15	17.86	17.86	17.86	1,539
28 Aug 15	17.71000 +0.47	17.71	17.60	17.65	1,068
27 Aug 15	17.24400 +0.37	17.30	17.24	17.30	1,100
26 Aug 15	16.87000 +0.00	16.87	16.87	16.87	0
25 Aug 15	16.87000 +0.13	16.87	16.87	16.87	217
24 Aug 15	16.74500 -0.31	16.75	15.54	15.54	1,750
21 Aug 15	17.05700 -0.65	17.37	17.00	17.37	771
20 Aug 15	17.70560 -0.63	17.73	17.71	17.73	409
19 Aug 15	18.34000 -0.38	18.51	18.34	18.51	2,800
18 Aug 15	18.71750 +0.00	18.72	18.72	18.72	40
17 Aug 15	18.71750 +0.00	18.72	18.72	18.72	3,529
14 Aug 15	18.71750 +0.13	18.72	18.72	18.72	900
13 Aug 15	18.58600 -0.27	18.66	18.58	18.66	1,732
12 Aug 15	18.86000 +0.01	18.86	18.75	18.75	1,106
11 Aug 15	18.85000 +0.00	18.85	18.85	18.85	0
10 Aug 15	18.85000 -0.03	18.85	18.85	18.85	4,101
07 Aug 15	18.88000 +0.13	18.88	18.88	18.88	100
06 Aug 15	18.75000 +0.00	18.75	18.75	18.75	64
05 Aug 15	18.75000 -0.30	18.75	18.75	18.75	3,500
04 Aug 15	19.04500 -0.05	19.05	19.00	19.03	2,101
03 Aug 15	19.09650 +0.00	19.10	19.10	19.10	0
31 Jul 15	19.09650 +0.09	19.10	18.92	18.93	1,038
30 Jul 15	19.01000 +0.00	19.01	19.01	19.01	903
29 Jul 15	19.01000 +1.06	19.01	18.06	18.06	700
28 Jul 15	17.95000 +0.00	17.95	17.95	17.95	0
27 Jul 15	17.95000 -0.82	18.00	17.74	18.00	42,320
24 Jul 15	18.77000 -0.27	18.79	18.00	18.00	1,034
23 Jul 15	19.04290 -0.04	19.04	19.04	19.04	400
22 Jul 15	19.07810 +0.15	19.14	19.08	19.14	625
21 Jul 15	18.93000 -0.47	19.00	18.93	19.00	200
20 Jul 15	19.39700 +0.00	19.40	19.40	19.40	0
17 Jul 15	19.39700 -0.01	19.40	19.40	19.40	956
16 Jul 15	19.40500 -0.05	19.41	19.34	19.35	1,510
15 Jul 15	19.45090 -0.93	19.45	19.45	19.45	515
14 Jul 15	20.38000 +0.11	20.38	20.38	20.38	235
13 Jul 15	20.27000 +0.00	20.27	20.27	20.27	24
10 Jul 15	20.27000 +0.51	20.27	20.24	20.24	1,682
09 Jul 15	19.76300 +0.00	19.76	19.76	19.76	0
08 Jul 15	19.76300 +0.00	19.76	19.76	19.76	0
07 Jul 15	19.76300 -0.46	19.76	19.76	19.76	100
06 Jul 15	20.22000 -0.23	20.22	20.22	20.22	650
02 Jul 15	20.45000 +0.02	20.45	20.45	20.45	412
01 Jul 15	20.42600 +0.00	20.43	20.43	20.43	0
30 Jun 15	20.42600 +0.00	20.43	20.43	20.43	452
29 Jun 15	20.42600 -0.59	20.43	20.24	20.24	329
26 Jun 15	21.01200 -0.14	21.01	21.01	21.01	2,800
25 Jun 15	21.15000 +0.26	21.15	21.15	21.15	350
24 Jun 15	20.89330 +0.00	20.89	20.89	20.89	0
23 Jun 15	20.89330 +0.00	20.89	20.89	20.89	1
22 Jun 15	20.89330 +0.00	20.89	20.89	20.89	20
19 Jun 15	20.89330 +0.00	20.89	20.89	20.89	0
18 Jun 15	20.89330 +0.10	20.89	20.89	20.89	100
17 Jun 15	20.79100 +0.17	20.86	20.76	20.86	900
16 Jun 15	20.62000 +0.00	20.62	20.62	20.62	25
15 Jun 15	20.62000 -0.12	20.62	20.62	20.62	325
12 Jun 15	20.74000 -0.57	20.75	20.70	20.70	704
11 Jun 15	21.31080 +0.00	21.31	21.31	21.31	0
10 Jun 15	21.31080 +0.07	21.39	21.31	21.36	5,800
09 Jun 15	21.24100 +0.00	21.24	21.24	21.24	0
08 Jun 15	21.24100 +0.00	21.24	21.24	21.24	0
05 Jun 15	21.24100 +0.00	21.24	21.24	21.24	0
04 Jun 15	21.24100 -0.22	21.26	21.23	21.23	607
03 Jun 15	21.46300 -0.18	21.60	21.46	21.60	1,150
02 Jun 15	21.64000 +0.09	21.64	21.64	21.64	1,245
01 Jun 15	21.55000 +0.00	21.55	21.55	21.55	70
29 May 15	21.55000 +0.00	21.55	21.55	21.55	0
28 May 15	21.55000 +0.00	21.55	21.55	21.55	0
27 May 15	21.55000 +0.02	21.66	21.55	21.66	3,995
26 May 15	21.53000 -0.71	21.70	21.53	21.68	5,308
22 May 15	22.24000 -0.15	22.24	22.24	22.24	100
21 May 15	22.39000 -0.28	22.39	22.39	22.39	100
20 May 15	22.67000 +0.00	22.67	22.67	22.67	0
19 May 15	22.67000 -0.45	22.72	22.67	22.72	300
18 May 15	23.11550 +0.00	23.12	23.12	23.12	0
15 May 15	23.11550 +0.00	23.12	23.12	23.12	40
14 May 15	23.11550 +0.12	23.12	22.77	22.77	2,950
13 May 15	23.00000 +0.00	23.00	23.00	23.00	0
12 May 15	23.00000 +0.00	23.00	23.00	23.00	0
11 May 15	23.00000 +0.00	23.00	23.00	23.00	0
08 May 15	23.00000 +0.23	23.00	23.00	23.00	3,000
07 May 15	22.77000 +0.14	22.77	22.39	22.39	16,080
06 May 15	22.62570 -0.18	22.73	22.63	22.73	717
05 May 15	22.81000 +0.11	23.12	22.80	23.12	600
04 May 15	22.70000 +0.34	22.70	22.50	22.50	396
01 May 15	22.35860 -0.39	22.36	22.35	22.35	1,275
30 Apr 15	22.74500 +0.00	22.75	22.75	22.75	200
29 Apr 15	22.74500 +0.00	22.75	22.75	22.75	153
28 Apr 15	22.74140 +0.00	22.74	22.74	22.74	20
27 Apr 15	22.74140 +0.00	22.74	22.74	22.74	55
24 Apr 15	22.74140 +0.00	22.74	22.74	22.74	0
23 Apr 15	22.74140 -0.40	22.74	22.15	22.15	1,349
22 Apr 15	23.14000 -0.63	23.29	23.14	23.26	1,190
21 Apr 15	23.77000 +0.00	23.77	23.77	23.77	0
20 Apr 15	23.77000 -0.26	24.04	23.77	24.04	597
17 Apr 15	24.03000 +0.03	24.03	23.99	24.00	1,801
16 Apr 15	24.00020 +0.00	24.00	24.00	24.00	2
15 Apr 15	24.00020 -0.09	24.00	23.78	23.78	2,314
14 Apr 15	24.09350 +0.00	24.09	24.09	24.09	0
13 Apr 15	24.09350 +0.23	24.11	24.09	24.11	601
10 Apr 15	23.86420 +0.00	23.86	23.86	23.86	0
09 Apr 15	23.86420 +0.11	23.86	23.86	23.86	500
08 Apr 15	23.75000 -0.29	23.93	23.75	23.93	201
07 Apr 15	24.04440 +0.00	24.04	24.04	24.04	0
06 Apr 15	24.04440 +1.01	24.04	24.04	24.04	1,050
02 Apr 15	23.03000 +0.00	23.03	23.03	23.03	0
01 Apr 15	23.03000 +0.00	23.03	23.03	23.03	0
31 Mar 15	23.03000 -0.58	23.03	23.03	23.03	108
30 Mar 15	23.60790 -0.59	23.62	23.61	23.61	2,200
27 Mar 15	24.20000 +0.00	24.20	24.20	24.20	0
26 Mar 15	24.20000 -0.24	24.20	24.20	24.20	501
25 Mar 15	24.44460 -0.17	24.44	24.44	24.44	115
24 Mar 15	24.61000 +0.13	24.61	24.50	24.51	2,559
23 Mar 15	24.48000 +0.10	24.56	24.48	24.56	840
20 Mar 15	24.38000 +0.20	24.38	24.38	24.38	1,200
19 Mar 15	24.18000 -0.32	24.18	24.17	24.17	610
18 Mar 15	24.50000 +0.80	24.50	24.03	24.03	4,600
17 Mar 15	23.70000 +0.00	23.70	23.70	23.70	7
16 Mar 15	23.70000 +0.00	23.70	23.70	23.70	3,100
13 Mar 15	23.70000 -0.39	23.93	23.70	23.93	400
12 Mar 15	24.08680 +0.00	24.09	24.09	24.09	0
11 Mar 15	24.08680 -0.26	24.09	24.09	24.09	100
10 Mar 15	24.35000 +0.00	24.35	24.35	24.35	0
09 Mar 15	24.35000 +0.19	24.35	24.31	24.31	300
06 Mar 15	24.16000 -0.07	24.18	24.16	24.18	210
05 Mar 15	24.23200 +0.34	24.23	24.23	24.23	416
04 Mar 15	23.89410 +0.15	23.90	23.89	23.90	250
03 Mar 15	23.74000 -0.59	24.42	23.74	24.42	1,075
02 Mar 15	24.33000 +0.00	24.33	24.33	24.33	2,704
27 Feb 15	24.33000 +0.68	24.33	24.08	24.12	504
26 Feb 15	23.65000 +0.00	23.65	23.65	23.65	0
25 Feb 15	23.65000 +0.00	23.65	23.65	23.65	0
24 Feb 15	23.65000 +0.00	23.65	23.65	23.65	0
23 Feb 15	23.65000 +0.08	23.65	23.65	23.65	200
20 Feb 15	23.57000 +0.00	23.57	23.57	23.57	0
19 Feb 15	23.57000 -0.56	23.57	23.57	23.57	200
18 Feb 15	24.13000 +0.08	24.13	24.12	24.12	200
17 Feb 15	24.04500 +0.00	24.05	24.05	24.05	0
13 Feb 15	24.04500 +0.00	24.05	24.05	24.05	0
12 Feb 15	24.04500 +0.32	24.05	24.05	24.05	500
11 Feb 15	23.72590 +0.00	23.73	23.73	23.73	0
10 Feb 15	23.72590 +0.00	23.73	23.73	23.73	0
09 Feb 15	23.72590 +0.00	23.73	23.73	23.73	0
06 Feb 15	23.72590 +0.00	23.73	23.73	23.73	22
05 Feb 15	23.72590 +0.98	23.73	23.73	23.73	504
04 Feb 15	22.74700 +0.00	22.75	22.75	22.75	0
03 Feb 15	22.74700 +0.00	22.75	22.75	22.75	0
02 Feb 15	22.74700 +0.02	22.75	22.75	22.75	100
30 Jan 15	22.72590 -0.58	22.73	22.73	22.73	175
29 Jan 15	23.30440 +0.00	23.30	23.30	23.30	0
28 Jan 15	23.30440 +0.13	23.30	23.30	23.30	100
27 Jan 15	23.17020 +0.00	23.17	23.17	23.17	99
26 Jan 15	23.17020 -0.30	23.19	23.17	23.19	400
23 Jan 15	23.46740 +0.00	23.47	23.47	23.47	0
22 Jan 15	23.46740 +0.00	23.47	23.47	23.47	1,475
21 Jan 15	23.46740 -2.00	23.64	23.47	23.64	1,200
20 Jan 15	25.47000 +0.00	25.47	25.47	25.47	3
16 Jan 15	25.47000 +0.00	25.47	25.47	25.47	13
15 Jan 15	25.47000 +0.22	25.47	25.47	25.47	230
14 Jan 15	25.25000 +0.27	25.25	25.10	25.10	200
13 Jan 15	24.98000 +0.00	24.98	24.98	24.98	0
12 Jan 15	24.98000 +0.63	25.06	24.97	25.06	3,300
09 Jan 15	24.35000 +0.00	24.35	24.35	24.35	0
08 Jan 15	24.35000 +0.00	24.35	24.35	24.35	0
07 Jan 15	24.35000 +0.00	24.35	24.35	24.35	0
06 Jan 15	24.35000 -0.77	24.53	24.35	24.52	3,002
05 Jan 15	25.12000 -0.25	25.12	25.11	25.11	1,648
02 Jan 15	25.37000 -0.20	25.37	25.37	25.37	165
31 Dec 14	25.57000 +0.00	25.57	25.57	25.57	0
30 Dec 14	25.57000 +0.00	25.57	25.57	25.57	0
29 Dec 14	25.57000 -0.01	25.57	25.57	25.57	100
26 Dec 14	25.58000 +0.00	25.58	25.58	25.58	0
24 Dec 14	25.58000 +0.49	25.58	25.57	25.57	1,384
23 Dec 14	25.09360 +0.00	25.09	25.09	25.09	0
22 Dec 14	25.09360 +0.00	25.09	25.09	25.09	0
19 Dec 14	25.09360 +0.00	25.09	25.09	25.09	0
18 Dec 14	25.09360 -0.53	25.09	25.09	25.09	150
17 Dec 14	25.62200 +0.72	25.79	25.62	25.79	1,100
16 Dec 14	24.90000 +0.00	24.90	24.90	24.90	179
15 Dec 14	24.90000 -0.10	24.90	24.88	24.88	401
12 Dec 14	25.00000 -0.16	25.00	25.00	25.00	2,000
11 Dec 14	25.16400 +0.00	25.16	25.16	25.16	0
10 Dec 14	25.16400 -0.05	25.16	25.16	25.16	406
09 Dec 14	25.21000 +0.00	25.21	25.21	25.21	0
08 Dec 14	25.21000 -0.25	25.37	25.21	25.37	400
05 Dec 14	25.45600 +0.19	25.46	25.33	25.33	470
04 Dec 14	25.27000 -0.43	25.27	25.27	25.27	100
03 Dec 14	25.70000 +0.27	25.71	25.40	25.40	703
02 Dec 14	25.43250 -0.25	25.44	25.43	25.43	1,387
01 Dec 14	25.68000 -0.07	25.80	25.64	25.75	2,212
28 Nov 14	25.75000 +0.00	25.75	25.75	25.75	0
26 Nov 14	25.75000 +0.17	25.75	25.75	25.75	950
25 Nov 14	25.57990 +0.43	25.58	25.55	25.55	361
24 Nov 14	25.14900 -0.04	25.15	25.15	25.15	236
21 Nov 14	25.19100 +0.00	25.19	25.19	25.19	788
20 Nov 14	25.19100 +0.00	25.19	25.19	25.19	18
19 Nov 14	25.19100 -0.27	25.19	25.19	25.19	200
18 Nov 14	25.46110 +0.25	25.46	25.43	25.46	1,203
17 Nov 14	25.21500 +0.00	25.22	25.22	25.22	201
14 Nov 14	25.21500 +0.36	25.22	25.09	25.09	564
13 Nov 14	24.85000 +0.40	24.85	24.85	24.85	100
12 Nov 14	24.45000 +0.00	24.45	24.45	24.45	0
11 Nov 14	24.45000 +0.41	24.45	23.98	23.98	410
10 Nov 14	24.04000 +0.06	24.04	23.94	23.94	1,100
07 Nov 14	23.97700 +0.22	23.98	23.98	23.98	200
06 Nov 14	23.76000 +0.11	23.76	23.76	23.76	100
05 Nov 14	23.65000 +0.43	23.65	23.65	23.65	100
04 Nov 14	23.22230 -0.27	23.25	23.22	23.25	995
03 Nov 14	23.49000 -1.07	23.82	23.49	23.80	14,080
31 Oct 14	24.56000 -0.19	24.56	24.16	24.16	640
30 Oct 14	24.74890 +0.45	24.75	24.75	24.75	100
29 Oct 14	24.30000 +0.00	24.30	24.30	24.30	0
28 Oct 14	24.30000 +0.00	24.30	24.30	24.30	3
27 Oct 14	24.30000 +0.00	24.30	24.30	24.30	0
24 Oct 14	24.30000 +0.00	24.30	24.30	24.30	0
23 Oct 14	24.30000 +0.35	24.30	24.30	24.30	250
22 Oct 14	23.95000 +0.00	23.95	23.95	23.95	50
21 Oct 14	23.95000 +1.20	23.95	23.49	23.49	1,400
20 Oct 14	22.75000 +0.00	22.75	22.75	22.75	10
17 Oct 14	22.75000 +0.00	22.75	22.75	22.75	10
16 Oct 14	22.75000 +0.12	22.75	22.75	22.75	300
15 Oct 14	22.63000 -1.58	23.41	22.63	23.41	953
14 Oct 14	24.21000 +0.00	24.21	24.21	24.21	0
13 Oct 14	24.21000 +0.00	24.21	24.21	24.21	0
10 Oct 14	24.21000 +0.00	24.21	24.21	24.21	0
09 Oct 14	24.21000 +0.00	24.21	24.21	24.21	43
08 Oct 14	24.21000 -0.17	24.24	24.13	24.13	540
07 Oct 14	24.38000 -0.11	24.38	24.33	24.33	1,860
06 Oct 14	24.49300 +0.56	24.50	24.44	24.44	4,596
03 Oct 14	23.93490 +0.00	23.93	23.93	23.93	1,312
02 Oct 14	23.93490 +0.00	23.93	23.93	23.93	0
01 Oct 14	23.93490 +0.04	23.93	23.93	23.93	103
30 Sep 14	23.89000 +0.00	23.89	23.89	23.89	0
29 Sep 14	23.89000 +0.16	23.89	23.89	23.89	196
26 Sep 14	23.72950 -0.13	23.73	23.73	23.73	1
25 Sep 14	23.86000 +0.02	23.86	23.86	23.86	1,332
24 Sep 14	23.84000 +0.00	23.84	23.84	23.84	17
23 Sep 14	23.84000 -0.01	23.84	23.84	23.84	300
22 Sep 14	23.85000 -1.05	23.89	23.84	23.89	800
19 Sep 14	24.90340 +0.00	24.90	24.90	24.90	10
18 Sep 14	24.90340 +0.00	24.90	24.90	24.90	0
17 Sep 14	24.90340 +0.72	24.90	24.90	24.90	203
16 Sep 14	24.18480 -0.62	24.18	24.18	24.18	167
15 Sep 14	24.80900 -0.34	25.00	24.81	25.00	386
12 Sep 14	25.15000 +0.00	25.15	25.15	25.15	0
11 Sep 14	25.15000 -0.15	25.15	25.15	25.15	300
10 Sep 14	25.30000 -0.61	25.30	25.30	25.30	138
09 Sep 14	25.90500 +0.00	25.91	25.91	25.91	12
08 Sep 14	25.90500 -0.32	25.91	25.91	25.91	100
05 Sep 14	26.22990 +0.00	26.23	26.23	26.23	10
04 Sep 14	26.22990 +0.00	26.23	26.23	26.23	0
03 Sep 14	26.22990 +0.35	26.23	26.10	26.10	615
02 Sep 14	25.88000 +0.00	25.88	25.88	25.88	64
29 Aug 14	25.88000 +0.23	25.88	25.88	25.88	500
28 Aug 14	25.65000 +0.39	25.65	25.65	25.65	915
27 Aug 14	25.26000 +0.00	25.26	25.26	25.26	9
26 Aug 14	25.26000 +0.00	25.26	25.26	25.26	0
25 Aug 14	25.26000 -0.21	25.26	25.25	25.26	679
22 Aug 14	25.47000 +0.00	25.47	25.47	25.47	10
21 Aug 14	25.47000 +0.22	25.47	25.47	25.47	200
20 Aug 14	25.25270 +0.03	25.34	25.25	25.34	282
19 Aug 14	25.22000 -0.09	25.22	25.22	25.22	150
18 Aug 14	25.30990 +0.21	25.31	25.31	25.31	100
15 Aug 14	25.10000 +0.15	25.10	25.03	25.04	403
14 Aug 14	24.95000 -0.34	25.20	24.95	25.20	680
13 Aug 14	25.28690 +0.00	25.29	25.29	25.29	120
12 Aug 14	25.28690 -0.06	25.29	25.13	25.13	2,214
11 Aug 14	25.35000 +0.43	25.35	24.97	25.03	810
08 Aug 14	24.92000 -0.08	25.00	24.77	25.00	350
07 Aug 14	24.99500 -0.16	25.09	25.00	25.06	2,300
06 Aug 14	25.15200 +0.00	25.15	25.15	25.15	0
05 Aug 14	25.15200 -0.17	25.15	25.15	25.15	100
04 Aug 14	25.32000 +0.00	25.32	25.32	25.32	400
01 Aug 14	25.31700 -0.04	25.37	25.28	25.28	8,700
31 Jul 14	25.35270 -0.23	25.35	25.35	25.35	440
30 Jul 14	25.58000 -0.09	25.58	25.47	25.49	401
29 Jul 14	25.67000 +0.05	25.67	25.32	25.32	1,100
28 Jul 14	25.62000 -0.09	25.66	25.62	25.66	450
25 Jul 14	25.71000 +1.84	25.74	24.00	24.00	6,571
24 Jul 14	23.87000 +0.05	24.00	23.87	24.00	200
23 Jul 14	23.81700 +0.66	23.84	23.82	23.84	510
22 Jul 14	23.16000 +0.00	23.16	23.16	23.16	0
21 Jul 14	23.16000 -0.07	23.23	23.16	23.23	200
18 Jul 14	23.23000 +0.10	23.27	23.23	23.27	200
17 Jul 14	23.13000 -0.06	23.22	23.13	23.22	201
16 Jul 14	23.19000 +0.39	23.19	23.19	23.19	216
15 Jul 14	22.80000 +0.00	22.80	22.80	22.80	0
14 Jul 14	22.80000 -0.10	22.80	22.80	22.80	218
11 Jul 14	22.90000 +0.00	22.90	22.90	22.90	0
10 Jul 14	22.90000 +0.00	22.90	22.90	22.90	21
09 Jul 14	22.90000 -0.33	23.00	22.90	23.00	1,200
08 Jul 14	23.22880 +0.00	23.23	23.23	23.23	0
07 Jul 14	23.22880 +0.00	23.23	23.23	23.23	101
03 Jul 14	23.22880 +0.17	23.23	23.23	23.23	523
02 Jul 14	23.06000 -0.05	23.09	23.06	23.06	7,304
01 Jul 14	23.11000 +0.00	23.11	23.11	23.11	0
30 Jun 14	23.11000 +0.55	23.11	23.05	23.05	400
27 Jun 14	22.55820 +0.07	22.56	22.56	22.56	700
26 Jun 14	22.49000 +0.00	22.49	22.49	22.49	0
25 Jun 14	22.49000 -0.55	22.54	22.49	22.54	2,730
24 Jun 14	23.04000 +0.49	23.04	23.00	23.00	1,200
23 Jun 14	22.55000 +0.00	22.55	22.55	22.55	119
20 Jun 14	22.55000 -0.29	22.55	22.55	22.55	500
19 Jun 14	22.84000 +0.00	22.84	22.84	22.84	0
18 Jun 14	22.84000 +0.00	22.84	22.84	22.84	0
17 Jun 14	22.84000 +0.00	22.84	22.84	22.84	0
16 Jun 14	22.84000 +0.36	22.89	22.83	22.89	303
13 Jun 14	22.48000 +0.03	22.48	22.48	22.48	1,836
12 Jun 14	22.45250 -0.24	22.45	22.45	22.45	300
11 Jun 14	22.69000 +0.00	22.69	22.69	22.69	0
10 Jun 14	22.69000 +0.05	22.70	22.69	22.70	400
09 Jun 14	22.64000 +0.21	22.82	22.64	22.82	575
06 Jun 14	22.43200 +0.08	22.44	22.36	22.36	1,626
05 Jun 14	22.35000 -0.43	22.40	22.35	22.40	400
04 Jun 14	22.78000 +0.69	22.80	22.62	22.69	840
03 Jun 14	22.09000 +0.72	22.09	21.90	21.90	500
02 Jun 14	21.37000 -0.20	21.75	21.37	21.64	1,420
30 May 14	21.57000 +0.00	21.57	21.57	21.57	0
29 May 14	21.57000 +0.12	21.59	21.57	21.59	2,500
28 May 14	21.45000 +0.09	21.51	21.45	21.47	300
27 May 14	21.36000 +0.17	21.56	21.36	21.56	300
23 May 14	21.19100 -0.03	21.20	21.07	21.07	779
22 May 14	21.22000 +0.25	21.27	21.22	21.27	407
21 May 14	20.97000 +0.04	21.00	20.97	21.00	200
20 May 14	20.93000 -0.35	21.03	20.90	20.90	1,944
19 May 14	21.28000 +0.00	21.28	21.28	21.28	0
16 May 14	21.28000 +0.15	21.31	21.26	21.31	409
15 May 14	21.13000 -0.37	21.29	21.13	21.23	1,530
14 May 14	21.50000 -0.09	21.66	21.49	21.66	3,100
13 May 14	21.59000 +0.00	21.59	21.59	21.59	0
12 May 14	21.59000 +0.00	21.59	21.59	21.59	30
09 May 14	21.59000 -0.17	21.64	21.46	21.46	2,048
08 May 14	21.75630 +0.04	21.76	21.76	21.76	100
07 May 14	21.72000 +0.00	21.72	21.72	21.72	1
06 May 14	21.72000 +0.00	21.72	21.72	21.72	0
05 May 14	21.72000 -0.06	21.72	21.72	21.72	119
02 May 14	21.77780 -0.07	21.78	21.78	21.78	235
01 May 14	21.85110 -0.05	21.85	21.85	21.85	571
30 Apr 14	21.89770 +0.00	21.90	21.90	21.90	0
29 Apr 14	21.89770 -0.45	21.91	21.90	21.91	325
28 Apr 14	22.35000 +0.00	22.35	22.35	22.35	0
25 Apr 14	22.35000 -0.08	22.35	22.35	22.35	111
24 Apr 14	22.43500 +0.03	22.43	22.43	22.43	402
23 Apr 14	22.40000 -0.12	22.40	22.40	22.40	203
22 Apr 14	22.51900 +0.13	22.52	22.50	22.50	1,359
21 Apr 14	22.38610 +0.14	22.39	22.39	22.39	453
17 Apr 14	22.24680 +0.00	22.25	22.25	22.25	0
16 Apr 14	22.24680 +0.52	22.43	22.17	22.43	473
15 Apr 14	21.73000 +0.00	21.73	21.73	21.73	0
14 Apr 14	21.73000 +0.00	21.73	21.73	21.73	0
11 Apr 14	21.73000 -0.52	21.78	21.73	21.78	200
10 Apr 14	22.25000 +0.00	22.25	22.25	22.25	0
09 Apr 14	22.25000 +0.83	22.30	22.25	22.30	600
08 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
07 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
04 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
03 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
02 Apr 14	21.41600 +0.00	21.42	21.42	21.42	41
01 Apr 14	21.41600 +0.30	21.42	21.42	21.42	618
31 Mar 14	21.12000 +0.07	21.12	21.12	21.12	6,455
28 Mar 14	21.05000 +0.34	21.05	21.05	21.05	1,348
27 Mar 14	20.71160 +0.00	20.71	20.71	20.71	0
26 Mar 14	20.71160 +0.00	20.71	20.71	20.71	50
25 Mar 14	20.71160 +0.00	20.71	20.71	20.71	0
24 Mar 14	20.71160 -0.32	20.71	20.71	20.71	262
21 Mar 14	21.03000 +0.43	21.03	20.89	20.89	5,037
20 Mar 14	20.59540 -0.20	20.60	20.60	20.60	800
19 Mar 14	20.80000 +0.00	20.80	20.80	20.80	0
18 Mar 14	20.80000 +0.00	20.80	20.80	20.80	0
17 Mar 14	20.80000 +0.00	20.80	20.80	20.80	0
14 Mar 14	20.80000 -0.17	21.00	20.80	21.00	417
13 Mar 14	20.97000 +0.00	20.97	20.97	20.97	0
12 Mar 14	20.97000 -0.45	21.00	20.94	21.00	400
11 Mar 14	21.41800 +0.65	21.42	21.42	21.42	1,128
10 Mar 14	20.76700 +0.00	20.77	20.77	20.77	0
07 Mar 14	20.76700 +0.14	20.77	20.77	20.77	300
06 Mar 14	20.63000 +0.00	20.63	20.63	20.63	66
05 Mar 14	20.63000 -0.10	20.63	20.63	20.63	1,522
04 Mar 14	20.73000 +0.00	20.73	20.73	20.73	0
03 Mar 14	20.73000 -0.11	20.82	20.72	20.82	1,845
28 Feb 14	20.84170 +0.01	20.84	20.84	20.84	250
27 Feb 14	20.83000 +0.23	20.91	19.79	19.79	3,150
26 Feb 14	20.60000 -0.40	21.00	20.60	20.74	950
25 Feb 14	21.00000 -0.25	21.00	21.00	21.00	250
24 Feb 14	21.25000 +0.00	21.25	21.25	21.25	0
21 Feb 14	21.25000 -0.03	21.25	21.20	21.20	200
20 Feb 14	21.27800 +0.11	21.28	21.17	21.17	2,100
19 Feb 14	21.17020 -0.50	21.18	21.17	21.18	500
18 Feb 14	21.66980 +0.19	21.67	21.59	21.59	350
14 Feb 14	21.47700 +0.09	21.54	21.48	21.54	444
13 Feb 14	21.38390 -0.06	21.38	21.38	21.38	2,176
12 Feb 14	21.44240 +0.39	21.44	21.44	21.44	3,000
11 Feb 14	21.05000 -1.09	21.16	21.00	21.00	1,250
10 Feb 14	22.14450 +0.00	22.14	22.14	22.14	8
07 Feb 14	22.14450 +0.17	22.14	22.10	22.10	400
06 Feb 14	21.97000 +0.51	21.97	21.81	21.81	1,227
05 Feb 14	21.46000 +0.00	21.46	21.46	21.46	30
04 Feb 14	21.46000 +0.02	21.46	21.38	21.41	3,839
03 Feb 14	21.44000 +0.00	21.44	21.44	21.44	5
31 Jan 14	21.44000 +0.00	21.44	21.44	21.44	0
30 Jan 14	21.44000 +0.00	21.44	21.44	21.44	0
29 Jan 14	21.44000 +0.08	21.44	21.00	21.00	1,700
28 Jan 14	21.36000 -0.13	21.85	21.36	21.85	400
27 Jan 14	21.49000 -0.62	21.86	21.43	21.86	450
24 Jan 14	22.11000 -0.17	22.25	22.11	22.25	1,076
23 Jan 14	22.28000 +0.00	22.28	22.28	22.28	78
22 Jan 14	22.28000 +0.14	22.32	22.21	22.28	3,250
21 Jan 14	22.14000 +0.00	22.14	22.14	22.14	0
17 Jan 14	22.14000 -0.16	22.18	22.14	22.18	381
16 Jan 14	22.29670 -0.12	22.33	22.30	22.30	2,001
15 Jan 14	22.42000 +0.00	22.42	22.42	22.42	1,487
14 Jan 14	22.42000 +0.40	22.42	21.91	21.91	1,478
13 Jan 14	22.02000 -0.23	22.35	22.00	22.35	1,308
10 Jan 14	22.25000 -0.27	22.49	22.25	22.36	1,022
09 Jan 14	22.52000 -0.29	22.79	22.43	22.70	1,000
08 Jan 14	22.81000 -0.81	23.00	22.79	22.92	1,400
07 Jan 14	23.62000 +0.00	23.62	23.62	23.62	0
06 Jan 14	23.62000 -0.21	23.62	23.62	23.62	400
03 Jan 14	23.83000 +0.17	23.88	23.83	23.88	1,019
02 Jan 14	23.65700 +0.00	23.66	23.66	23.66	0
31 Dec 13	23.65700 +0.07	23.66	23.66	23.66	101
30 Dec 13	23.58400 +0.47	23.65	23.58	23.65	426
27 Dec 13	23.11160 -0.14	23.11	23.11	23.11	0
26 Dec 13	23.25000 +0.00	23.25	23.25	23.25	0
24 Dec 13	23.25000 +0.00	23.25	23.25	23.25	0
23 Dec 13	23.25000 -0.12	23.25	23.14	23.14	1,272
20 Dec 13	23.36530 +0.00	23.37	23.37	23.37	0
19 Dec 13	23.36530 +0.00	23.37	23.37	23.37	0
18 Dec 13	23.36530 +0.00	23.37	23.37	23.37	0
17 Dec 13	23.36530 -0.20	23.37	23.36	23.36	1,300
16 Dec 13	23.56400 +0.07	23.56	23.56	23.56	114
13 Dec 13	23.49200 -0.25	23.49	23.32	23.32	300
12 Dec 13	23.74000 +0.00	23.74	23.74	23.74	0
11 Dec 13	23.74000 +0.00	23.74	23.74	23.74	10
10 Dec 13	23.74000 +0.00	23.74	23.74	23.74	0
09 Dec 13	23.74000 +0.00	23.74	23.74	23.74	0
06 Dec 13	23.74000 +0.78	23.74	23.74	23.74	203
05 Dec 13	22.96000 +0.00	22.96	22.96	22.96	0
04 Dec 13	22.96000 +0.00	22.96	22.96	22.96	103,172
03 Dec 13	22.96000 -0.53	23.09	22.96	23.09	500
02 Dec 13	23.49000 -0.27	23.49	23.49	23.49	393
29 Nov 13	23.76010 +0.00	23.76	23.76	23.76	0
27 Nov 13	23.76010 +0.01	23.76	23.76	23.76	100
26 Nov 13	23.75260 +0.07	23.77	23.75	23.77	15,212
25 Nov 13	23.68620 -0.06	23.69	23.62	23.69	800
22 Nov 13	23.75000 +0.33	23.75	23.39	23.39	1,416
21 Nov 13	23.42000 -0.18	23.42	23.42	23.42	200
20 Nov 13	23.59600 +0.00	23.60	23.60	23.60	0
19 Nov 13	23.59600 -0.10	23.62	23.57	23.62	3,000
18 Nov 13	23.69560 +0.72	23.70	23.61	23.70	998
15 Nov 13	22.98000 +0.00	22.98	22.98	22.98	0
14 Nov 13	22.98000 +0.00	22.98	22.98	22.98	0
13 Nov 13	22.98000 +0.00	22.98	22.98	22.98	0
12 Nov 13	22.98000 -0.33	22.98	22.98	22.98	200
11 Nov 13	23.31000 +0.45	23.31	23.31	23.31	200
08 Nov 13	22.86000 -0.04	22.87	22.86	22.87	417
07 Nov 13	22.90000 +0.00	22.90	22.90	22.90	0
06 Nov 13	22.90000 +0.07	22.94	22.90	22.94	7,755
05 Nov 13	22.83000 +0.03	22.83	22.63	22.63	200
04 Nov 13	22.79770 +0.00	22.80	22.80	22.80	0
01 Nov 13	22.79770 +0.40	22.80	22.77	22.77	400
31 Oct 13	22.40000 +1.52	22.40	21.25	21.26	602
30 Oct 13	20.88000 -0.03	20.94	20.16	20.16	600
29 Oct 13	20.91000 -0.34	21.04	20.91	21.04	2,278
28 Oct 13	21.25000 +0.06	21.25	21.25	21.25	100
25 Oct 13	21.19000 +0.13	21.19	21.19	21.19	1,500
24 Oct 13	21.06000 -0.38	21.06	21.06	21.06	500
23 Oct 13	21.43540 +0.00	21.44	21.44	21.44	0
22 Oct 13	21.43540 +0.35	21.44	21.43	21.43	500
21 Oct 13	21.09000 +0.19	21.13	20.89	20.89	3,800
18 Oct 13	20.90000 +0.11	20.90	20.77	20.77	942
17 Oct 13	20.79310 +0.00	20.79	20.79	20.79	0
16 Oct 13	20.79310 +0.05	20.79	20.79	20.79	200
15 Oct 13	20.74000 +0.16	20.75	20.55	20.57	1,000
14 Oct 13	20.58320 +0.00	20.58	20.58	20.58	0
11 Oct 13	20.58320 +0.09	20.58	20.57	20.57	1,100
10 Oct 13	20.48980 +0.00	20.49	20.49	20.49	0
09 Oct 13	20.48980 +0.00	20.49	20.49	20.49	0
08 Oct 13	20.48980 -0.26	20.49	20.49	20.49	100
07 Oct 13	20.75000 +0.00	20.75	20.75	20.75	0
04 Oct 13	20.75000 +0.34	20.75	20.49	20.49	9,300
03 Oct 13	20.41000 -0.61	20.70	20.41	20.70	2,500
02 Oct 13	21.02000 +0.00	21.02	21.02	21.02	0
01 Oct 13	21.02000 +0.00	21.02	20.90	20.95	4,800
30 Sep 13	21.02000 -0.05	21.13	21.02	21.07	1,400
27 Sep 13	21.07000 +0.12	21.08	20.95	20.95	1,200
26 Sep 13	20.95000 -0.37	21.03	20.95	21.00	3,400
25 Sep 13	21.32100 +0.24	21.40	21.32	21.40	4,200
24 Sep 13	21.08000 +0.16	21.08	21.05	21.07	1,827
23 Sep 13	20.92290 +0.00	20.92	20.92	20.92	0
20 Sep 13	20.92290 -0.12	20.92	20.85	20.85	1,216
19 Sep 13	21.04230 +0.07	21.19	21.01	21.01	6,111
18 Sep 13	20.97200 +0.61	21.12	20.97	21.07	7,583
17 Sep 13	20.35710 +0.09	20.36	20.36	20.36	200
16 Sep 13	20.27000 -0.78	20.27	20.27	20.27	101
13 Sep 13	21.05000 +0.00	21.05	21.05	21.05	0
12 Sep 13	21.05000 +0.55	21.05	20.00	20.00	2,400
11 Sep 13	20.49600 +0.37	20.50	20.50	20.50	300
10 Sep 13	20.12400 +0.00	20.12	20.12	20.12	0
09 Sep 13	20.12400 +0.16	20.12	20.10	20.10	450
06 Sep 13	19.96800 -0.35	19.97	19.96	19.96	400
05 Sep 13	20.31530 +0.00	20.32	20.32	20.32	0
04 Sep 13	20.31530 +0.42	20.32	20.32	20.32	500
03 Sep 13	19.90000 +0.02	19.90	19.90	19.90	100
30 Aug 13	19.88300 +0.00	19.88	19.88	19.88	0
29 Aug 13	19.88300 -0.25	19.93	19.88	19.93	1,700
28 Aug 13	20.13300 +0.00	20.13	20.13	20.13	0
27 Aug 13	20.13300 -0.35	20.19	20.13	20.19	2,200
26 Aug 13	20.48700 +0.00	20.49	20.49	20.49	0
23 Aug 13	20.48700 +0.00	20.49	20.49	20.49	0
22 Aug 13	20.48700 -0.11	20.50	20.49	20.50	3,000
21 Aug 13	20.60200 +0.00	20.60	20.60	20.60	0
20 Aug 13	20.60200 +0.00	20.60	20.60	20.60	0
19 Aug 13	20.60200 +0.01	20.60	20.60	20.60	300
16 Aug 13	20.59300 -0.41	20.63	20.59	20.62	2,000
15 Aug 13	21.00800 +0.00	21.01	21.01	21.01	0
14 Aug 13	21.00800 +0.00	21.01	21.01	21.01	0
13 Aug 13	21.00800 -0.05	21.01	21.00	21.00	500
12 Aug 13	21.05300 -0.02	21.05	20.92	21.01	2,500
09 Aug 13	21.06800 +0.21	21.07	20.88	21.00	21,032
08 Aug 13	20.86230 +0.17	20.88	20.78	20.78	4,100
07 Aug 13	20.69220 -0.09	20.69	20.69	20.69	300
06 Aug 13	20.78100 +0.13	20.78	20.78	20.78	200
05 Aug 13	20.65000 +0.00	20.65	20.65	20.65	0
02 Aug 13	20.65000 +0.00	20.65	20.65	20.65	0
01 Aug 13	20.65000 -0.02	20.65	20.65	20.65	100
31 Jul 13	20.67100 +0.95	20.80	20.67	20.80	800
30 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
29 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
26 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
25 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
24 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
23 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
22 Jul 13	19.72450 +0.48	19.72	19.72	19.72	400
19 Jul 13	19.24460 -0.37	19.24	19.24	19.24	300
18 Jul 13	19.61900 -0.04	19.66	19.56	19.66	600
17 Jul 13	19.66180 -0.20	20.07	19.66	20.00	4,234
16 Jul 13	19.85700 +0.00	19.86	19.86	19.86	0
15 Jul 13	19.85700 +0.08	20.04	19.86	20.03	600
12 Jul 13	19.77250 +0.00	19.77	19.77	19.77	0
11 Jul 13	19.77250 +0.90	19.77	19.77	19.77	800
10 Jul 13	18.87100 +0.00	18.87	18.87	18.87	0
09 Jul 13	18.87100 +0.00	18.87	18.87	18.87	0
08 Jul 13	18.87100 -0.12	18.87	18.86	18.87	500
05 Jul 13	18.98800 +0.00	18.99	18.99	18.99	0
03 Jul 13	18.98800 +0.00	18.99	18.99	18.99	0
02 Jul 13	18.98800 -0.48	18.99	18.91	18.91	300
01 Jul 13	19.46470 +0.00	19.46	19.46	19.46	0
28 Jun 13	19.46470 -0.03	19.46	19.20	19.29	2,300
27 Jun 13	19.49350 -0.10	19.57	19.49	19.57	1,300
26 Jun 13	19.59250 +0.16	19.66	19.59	19.66	3,100
25 Jun 13	19.43200 +0.00	19.43	19.43	19.43	0
24 Jun 13	19.43200 +0.00	19.43	19.43	19.43	0
21 Jun 13	19.43200 -0.19	19.44	19.43	19.44	700
20 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
19 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
18 Jun 13	19.62500 +0.30	19.63	19.63	19.63	600
17 Jun 13	19.33000 -0.01	19.33	19.33	19.33	639
14 Jun 13	19.34000 +0.00	19.34	19.34	19.34	0
13 Jun 13	19.34000 +0.00	19.34	19.34	19.34	1,000
12 Jun 13	19.34000 -0.26	19.34	19.34	19.34	400
11 Jun 13	19.60300 +0.00	19.60	19.60	19.60	0
10 Jun 13	19.60300 +0.36	19.61	19.60	19.61	2,100
07 Jun 13	19.24640 +0.00	19.25	19.25	19.25	0
06 Jun 13	19.24640 +0.00	19.25	19.25	19.25	0
05 Jun 13	19.24640 -0.01	19.25	19.25	19.25	500
04 Jun 13	19.25750 -0.49	19.26	19.26	19.26	300
03 Jun 13	19.74500 +0.00	19.75	19.75	19.75	0
31 May 13	19.74500 +0.00	19.75	19.75	19.75	7,510
30 May 13	19.74500 +0.53	19.76	19.75	19.76	1,257
29 May 13	19.21700 +0.00	19.22	19.22	19.22	0
28 May 13	19.21700 -0.33	19.56	19.22	19.56	800
24 May 13	19.54350 +0.00	19.54	19.54	19.54	0
23 May 13	19.54350 -0.39	19.54	19.54	19.54	600
22 May 13	19.93400 +0.18	19.93	19.93	19.93	16,600
21 May 13	19.75450 +0.54	19.75	19.61	19.61	800
20 May 13	19.21250 +0.00	19.21	19.21	19.21	0
17 May 13	19.21250 -0.41	19.21	19.21	19.21	300
16 May 13	19.62100 -0.03	19.62	19.62	19.62	300
15 May 13	19.64950 -0.01	19.65	19.65	19.65	300
14 May 13	19.65800 -0.28	19.66	19.66	19.66	200
13 May 13	19.93420 +0.00	19.93	19.93	19.93	0
10 May 13	19.93420 +0.00	19.93	19.93	19.93	0
09 May 13	19.93420 +0.00	19.93	19.93	19.93	0
08 May 13	19.93420 +0.41	19.93	19.93	19.93	500
07 May 13	19.52600 -0.04	19.53	19.53	19.53	2,600
06 May 13	19.56800 +0.00	19.57	19.57	19.57	0
03 May 13	19.56800 +0.20	19.59	19.51	19.51	4,200
02 May 13	19.37110 -0.37	19.37	19.37	19.37	200
01 May 13	19.74400 +0.00	19.74	19.70	19.70	1,100
30 Apr 13	19.74000 +0.20	19.85	19.74	19.85	3,062
29 Apr 13	19.53580 +0.00	19.54	19.54	19.54	0
26 Apr 13	19.53580 +0.00	19.54	19.54	19.54	0
25 Apr 13	19.53580 +0.34	19.54	19.41	19.41	1,200
24 Apr 13	19.19370 +0.00	19.19	19.19	19.19	0
23 Apr 13	19.19370 +0.55	19.19	19.19	19.19	400
22 Apr 13	18.64150 +0.28	18.66	18.59	18.60	3,200
19 Apr 13	18.35800 -1.13	18.36	18.05	18.05	1,847
18 Apr 13	19.48300 -0.46	19.57	19.48	19.57	1,100
17 Apr 13	19.93900 +0.00	19.94	19.94	19.94	0
16 Apr 13	19.93900 -0.09	19.95	19.94	19.95	300
15 Apr 13	20.02730 -0.56	20.03	20.03	20.03	200
12 Apr 13	20.58350 +0.11	20.58	20.58	20.58	400
11 Apr 13	20.47100 +0.42	20.54	20.47	20.54	1,600
10 Apr 13	20.05500 +0.00	20.06	20.06	20.06	0
09 Apr 13	20.05500 +0.00	20.06	20.06	20.06	0
08 Apr 13	20.05500 -0.65	20.23	20.06	20.23	800
05 Apr 13	20.70350 +0.00	20.70	20.70	20.70	0
04 Apr 13	20.70350 +0.00	20.70	20.70	20.70	100
03 Apr 13	20.70000 -0.24	20.85	20.70	20.85	3,200
02 Apr 13	20.94430 +0.00	20.94	20.94	20.94	0
01 Apr 13	20.94430 -0.36	21.23	20.93	21.23	3,400
28 Mar 13	21.30070 +0.18	21.30	21.30	21.30	100
27 Mar 13	21.11950 +0.00	21.12	21.12	21.12	0
26 Mar 13	21.11950 +0.10	21.13	21.04	21.08	2,400
25 Mar 13	21.01600 +0.24	21.04	20.95	20.97	1,700
22 Mar 13	20.78100 +0.00	20.78	20.78	20.78	0
21 Mar 13	20.78100 -0.20	20.82	20.78	20.82	800
20 Mar 13	20.97850 -0.21	20.98	20.98	20.98	100
19 Mar 13	21.18400 +0.00	21.18	21.18	21.18	0
18 Mar 13	21.18400 +0.00	21.18	21.18	21.18	0
15 Mar 13	21.18400 +0.18	21.18	21.05	21.08	4,473
14 Mar 13	21.00000 -0.36	21.02	20.93	20.93	1,200
13 Mar 13	21.35750 +0.00	21.36	21.36	21.36	0
12 Mar 13	21.35750 +0.38	21.65	21.30	21.65	500
11 Mar 13	20.97600 +0.00	20.98	20.98	20.98	0
08 Mar 13	20.97600 +0.00	20.98	20.98	20.98	0
07 Mar 13	20.97600 +0.00	20.98	20.98	20.98	266
06 Mar 13	20.97600 -0.09	21.00	20.98	21.00	500
05 Mar 13	21.07000 +0.00	21.07	21.07	21.07	3,800
04 Mar 13	21.06700 +0.56	21.07	20.30	20.31	3,700
01 Mar 13	20.50200 -0.50	21.16	20.50	21.16	3,201
28 Feb 13	20.99900 +0.00	21.00	21.00	21.00	3,252
27 Feb 13	20.99900 +0.00	21.00	21.00	21.00	0
26 Feb 13	20.99900 -0.64	21.40	21.00	21.40	1,000
25 Feb 13	21.64150 +0.00	21.64	21.64	21.64	0
22 Feb 13	21.64150 -0.56	21.64	21.64	21.64	500
21 Feb 13	22.20500 +0.00	22.20	22.20	22.20	0
20 Feb 13	22.20500 +0.46	22.24	22.20	22.23	4,300
19 Feb 13	21.74600 -0.61	22.02	21.75	22.02	1,800
15 Feb 13	22.35150 +0.02	22.35	22.34	22.34	300
14 Feb 13	22.33600 -0.44	22.34	22.34	22.34	200
13 Feb 13	22.77500 -0.24	22.94	22.77	22.94	1,300
12 Feb 13	23.01000 +0.18	23.02	22.90	22.90	1,300
11 Feb 13	22.83200 +0.00	22.83	22.83	22.83	0
08 Feb 13	22.83200 +0.00	22.83	22.83	22.83	0
07 Feb 13	22.83200 +0.00	22.83	22.83	22.83	0
06 Feb 13	22.83200 +0.56	22.84	22.68	22.68	1,100
05 Feb 13	22.27000 +0.00	22.27	22.27	22.27	0
04 Feb 13	22.27000 -0.16	22.27	22.27	22.27	500
01 Feb 13	22.43500 +0.21	22.45	22.43	22.45	1,000
31 Jan 13	22.22500 +0.15	22.26	22.06	22.08	2,365
30 Jan 13	22.07600 +0.21	22.35	22.08	22.35	1,702
29 Jan 13	21.86750 +0.00	21.87	21.87	21.87	0
28 Jan 13	21.86750 +0.00	21.87	21.87	21.87	0
25 Jan 13	21.86750 +0.00	21.87	21.87	21.87	0
24 Jan 13	21.86750 -0.39	22.02	21.82	22.01	1,200
23 Jan 13	22.26100 +0.04	22.27	22.26	22.27	1,000
22 Jan 13	22.22200 +0.00	22.22	22.22	22.22	0
18 Jan 13	22.22200 +0.66	22.33	22.22	22.33	1,400
17 Jan 13	21.56300 +0.52	21.56	21.56	21.56	500
16 Jan 13	21.04700 +0.00	21.05	21.05	21.05	0
15 Jan 13	21.04700 -0.08	21.05	21.05	21.05	100
14 Jan 13	21.12900 +0.05	21.15	21.13	21.15	16,600
11 Jan 13	21.07700 +0.00	21.08	21.08	21.08	0
10 Jan 13	21.07700 +0.00	21.08	21.08	21.08	0
09 Jan 13	21.07700 -0.01	21.08	21.08	21.08	1,000
08 Jan 13	21.08400 +0.08	21.10	21.08	21.10	2,000
07 Jan 13	21.00100 +0.06	21.02	20.95	20.95	2,500
04 Jan 13	20.93800 +0.54	20.94	20.86	20.87	600
03 Jan 13	20.39600 +0.00	20.40	20.40	20.40	0
02 Jan 13	20.39600 +0.40	20.40	20.40	20.40	400
31 Dec 12	20.00100 +0.16	20.06	20.00	20.02	5,845
28 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
27 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
26 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
24 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
21 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
20 Dec 12	19.83700 -0.02	19.84	19.80	19.80	400
19 Dec 12	19.85700 +0.32	19.87	19.64	19.64	900
18 Dec 12	19.53700 +0.53	19.54	19.54	19.54	2,525
17 Dec 12	19.00900 +0.00	19.01	19.01	19.01	0
14 Dec 12	19.00900 +0.00	19.01	19.01	19.01	3,100
13 Dec 12	19.00900 +0.02	19.01	18.92	18.92	8,300
12 Dec 12	18.99000 +0.00	18.99	18.99	18.99	0
11 Dec 12	18.99000 -0.23	19.17	18.99	19.17	4,118
10 Dec 12	19.21500 +0.23	19.22	19.22	19.22	1,000
07 Dec 12	18.98600 -0.02	19.00	18.98	19.00	1,500
06 Dec 12	19.00600 +0.37	19.01	19.01	19.01	100
05 Dec 12	18.63550 +0.41	18.64	18.58	18.64	2,300
04 Dec 12	18.22800 -0.15	18.23	18.23	18.23	1,100
03 Dec 12	18.38100 +0.16	18.65	18.38	18.65	2,100
30 Nov 12	18.21700 +0.00	18.22	18.22	18.22	5,245
29 Nov 12	18.21700 +0.07	18.22	18.22	18.22	200
28 Nov 12	18.14400 +0.30	18.19	18.08	18.08	20,100
27 Nov 12	17.84000 +0.00	17.84	17.84	17.84	2,600
26 Nov 12	17.84000 +0.19	17.85	17.84	17.85	200
23 Nov 12	17.65300 +0.00	17.65	17.65	17.65	0
21 Nov 12	17.65300 +0.08	17.65	17.65	17.65	300
20 Nov 12	17.57000 +0.00	17.57	17.57	17.57	0
19 Nov 12	17.57000 +0.35	17.57	17.45	17.47	600
16 Nov 12	17.21700 +0.12	17.23	16.98	16.98	600
15 Nov 12	17.10000 -0.30	17.10	17.09	17.09	200
14 Nov 12	17.40400 +0.00	17.40	17.40	17.40	0
13 Nov 12	17.40400 -0.22	17.40	17.38	17.38	500
12 Nov 12	17.61900 +0.22	17.62	17.52	17.52	1,100
09 Nov 12	17.40400 +0.00	17.40	17.40	17.40	0
08 Nov 12	17.40400 +0.00	17.40	17.40	17.40	0
07 Nov 12	17.40400 -0.59	18.03	17.40	18.03	400
06 Nov 12	17.99200 -0.52	17.99	17.99	17.99	200
05 Nov 12	18.50800 +0.06	18.51	18.21	18.23	3,400
02 Nov 12	18.45300 +0.27	18.45	18.45	18.45	200
01 Nov 12	18.18700 +0.00	18.19	18.19	18.19	0
31 Oct 12	18.18700 +0.51	18.19	18.08	18.08	800
26 Oct 12	17.67400 +0.00	17.67	17.67	17.67	0
25 Oct 12	17.67400 +0.33	17.67	17.67	17.67	100
24 Oct 12	17.34300 +0.18	17.34	16.69	16.83	600
23 Oct 12	17.16800 -0.01	17.17	16.90	16.99	12,400
22 Oct 12	17.17600 -0.71	17.18	17.18	17.18	400
19 Oct 12	17.88500 -0.16	17.89	17.89	17.89	500
18 Oct 12	18.04000 +0.05	18.05	18.04	18.05	400
17 Oct 12	17.99100 +0.00	17.99	17.99	17.99	0
16 Oct 12	17.99100 +0.22	17.99	17.96	17.96	1,700
15 Oct 12	17.77100 +0.24	17.77	17.77	17.77	100
12 Oct 12	17.53400 -0.68	17.82	17.53	17.81	300
11 Oct 12	18.21500 +0.00	18.22	18.22	18.22	0
10 Oct 12	18.21500 +0.00	18.22	18.22	18.22	0
09 Oct 12	18.21500 +0.40	18.23	18.20	18.23	500
08 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
05 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
04 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
03 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
02 Oct 12	17.81300 +0.08	17.81	17.79	17.79	800
01 Oct 12	17.73400 -0.51	17.73	17.73	17.73	1,000
28 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
27 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
26 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
25 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
24 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
21 Sep 12	18.24200 -0.21	18.43	18.24	18.40	1,000
20 Sep 12	18.45000 +0.00	18.49	18.45	18.49	1,000
19 Sep 12	18.45000 -0.16	18.46	18.45	18.46	500
18 Sep 12	18.61000 -0.38	18.61	18.61	18.61	300
17 Sep 12	18.99100 -0.02	18.99	18.95	18.95	300
14 Sep 12	19.00700 +0.60	19.01	19.01	19.01	100
13 Sep 12	18.40900 +0.00	18.41	18.41	18.41	0
12 Sep 12	18.40900 +0.00	18.41	18.41	18.41	0
11 Sep 12	18.40900 +0.26	18.66	18.41	18.66	700
10 Sep 12	18.15200 +0.00	18.15	18.15	18.15	0
07 Sep 12	18.15200 +0.00	18.15	18.15	18.15	0
06 Sep 12	18.15200 -0.21	18.15	17.87	17.87	200
05 Sep 12	18.36100 +0.00	18.36	18.36	18.36	0
04 Sep 12	18.36100 +0.00	18.36	18.36	18.36	0
31 Aug 12	18.36100 +0.00	18.36	18.36	18.36	3,709
30 Aug 12	18.36250 -0.09	18.36	18.36	18.36	300
29 Aug 12	18.45500 -0.15	18.53	18.45	18.50	1,600
28 Aug 12	18.60300 +0.00	18.60	18.60	18.60	0
27 Aug 12	18.60300 -0.58	18.60	18.52	18.52	800
24 Aug 12	19.17900 +0.00	19.18	19.18	19.18	0
23 Aug 12	19.17900 +0.05	19.19	19.18	19.19	300
22 Aug 12	19.13300 -0.08	19.15	19.13	19.15	12,900
21 Aug 12	19.21100 +0.14	19.21	19.05	19.15	1,400
20 Aug 12	19.07600 +0.08	19.08	19.07	19.08	5,600
17 Aug 12	18.99200 +0.10	19.00	18.99	19.00	3,900
16 Aug 12	18.89700 +0.12	18.90	18.74	18.74	1,300
15 Aug 12	18.77400 +0.00	18.77	18.77	18.77	0
14 Aug 12	18.77400 +0.34	18.79	18.75	18.79	1,000
13 Aug 12	18.43200 +0.00	18.43	18.43	18.43	0
10 Aug 12	18.43200 +0.00	18.43	18.43	18.43	0
09 Aug 12	18.43200 +0.00	18.43	18.43	18.43	0
08 Aug 12	18.43200 +0.41	18.46	18.39	18.45	5,700
07 Aug 12	18.02000 +0.20	18.02	18.02	18.02	200
06 Aug 12	17.81500 +0.00	17.82	17.82	17.82	0
03 Aug 12	17.81500 +0.20	17.83	17.82	17.83	600
02 Aug 12	17.61100 +0.00	17.61	17.61	17.61	0
01 Aug 12	17.61100 +0.00	17.61	17.61	17.61	0
31 Jul 12	17.61100 +0.10	17.77	17.61	17.73	16,014
30 Jul 12	17.50700 -0.09	17.51	17.27	17.27	7,200
27 Jul 12	17.60000 +1.33	17.60	17.56	17.60	1,100
26 Jul 12	16.26900 +0.12	16.40	16.26	16.36	3,100
25 Jul 12	16.15000 +0.00	16.15	16.15	16.15	0
24 Jul 12	16.15000 +0.00	16.15	16.15	16.15	0
23 Jul 12	16.15000 -0.16	16.17	16.15	16.17	800
20 Jul 12	16.30800 +0.03	16.37	16.31	16.37	1,200
19 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
18 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
17 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
16 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
13 Jul 12	16.27700 +0.14	16.30	16.28	16.30	500
12 Jul 12	16.13250 -0.28	16.40	16.13	16.40	2,300
11 Jul 12	16.41650 -0.08	16.53	16.42	16.53	1,400
10 Jul 12	16.49800 -0.01	16.50	16.50	16.50	11,100
09 Jul 12	16.50400 -0.02	16.50	16.50	16.50	2,500
06 Jul 12	16.52200 +0.27	16.52	16.52	16.52	100
05 Jul 12	16.25300 +0.00	16.25	16.25	16.25	0
03 Jul 12	16.25300 +0.00	16.25	16.25	16.25	0
02 Jul 12	16.25300 +0.00	16.25	16.25	16.25	0
29 Jun 12	16.25300 +0.24	16.29	16.25	16.29	800
28 Jun 12	16.01500 +0.00	16.01	16.01	16.01	0
27 Jun 12	16.01500 -0.08	16.03	16.01	16.03	700
26 Jun 12	16.09400 -0.84	16.10	15.65	15.88	3,300
25 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
22 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
21 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
20 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
19 Jun 12	16.93700 +0.41	16.94	16.87	16.94	1,000
18 Jun 12	16.53000 -0.06	16.53	16.53	16.53	200
15 Jun 12	16.59000 -0.04	16.59	16.59	16.59	1,973
14 Jun 12	16.62800 -0.03	16.63	16.63	16.63	1,200
13 Jun 12	16.65450 -0.22	16.65	16.65	16.65	100
12 Jun 12	16.87500 +0.00	16.88	16.88	16.88	0
11 Jun 12	16.87500 -0.19	17.02	16.83	17.02	2,300
08 Jun 12	17.06150 -0.28	17.06	17.05	17.05	300
07 Jun 12	17.33700 +0.49	17.34	17.34	17.34	400
06 Jun 12	16.85200 +0.00	16.85	16.85	16.85	0
05 Jun 12	16.85200 +0.22	16.85	16.85	16.85	800
04 Jun 12	16.63350 -0.82	16.76	16.63	16.76	1,200
01 Jun 12	17.45100 +0.00	17.45	17.45	17.45	0
31 May 12	17.45100 -0.02	17.45	17.45	17.45	1,100
30 May 12	17.46900 +0.00	17.47	17.47	17.47	0
29 May 12	17.46900 +0.00	17.47	17.47	17.47	0
25 May 12	17.46900 -0.11	17.55	17.46	17.55	1,300
24 May 12	17.57500 +0.67	17.58	17.58	17.58	200
23 May 12	16.91000 +0.00	16.91	16.91	16.91	0
22 May 12	16.91000 +0.00	16.91	16.91	16.91	0
21 May 12	16.91000 +0.00	16.91	16.91	16.91	0
18 May 12	16.91000 +0.00	16.91	16.91	16.91	0
17 May 12	16.91000 -0.87	16.99	16.90	16.99	4,400
16 May 12	17.77850 +0.00	17.78	17.78	17.78	0
15 May 12	17.77850 -0.28	17.78	17.78	17.78	200
14 May 12	18.06200 +0.00	18.06	18.06	18.06	0
11 May 12	18.06200 -0.32	18.15	18.06	18.15	400
10 May 12	18.37800 +0.00	18.38	18.38	18.38	0
09 May 12	18.37800 +0.00	18.38	18.38	18.38	0
08 May 12	18.37800 +0.00	18.38	18.38	18.38	0
07 May 12	18.37800 +0.00	18.38	18.38	18.38	0
04 May 12	18.37800 +0.00	18.38	18.38	18.38	0
03 May 12	18.37800 +0.00	18.38	18.38	18.38	0
02 May 12	18.37800 +0.00	18.38	18.38	18.38	0
01 May 12	18.37800 +0.22	18.38	18.17	18.18	1,100
30 Apr 12	18.16200 -0.17	18.16	18.16	18.16	300
27 Apr 12	18.32800 -0.51	18.56	18.33	18.55	2,100
26 Apr 12	18.83400 +1.21	18.84	18.14	18.14	5,900
25 Apr 12	17.62000 +0.29	17.62	17.62	17.62	600
24 Apr 12	17.32550 +0.42	17.33	17.33	17.33	200
23 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
20 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
19 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
18 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
17 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
16 Apr 12	16.90400 -0.10	16.93	16.90	16.93	1,000
13 Apr 12	17.00700 +0.00	17.01	17.01	17.01	0
12 Apr 12	17.00700 +0.36	17.01	17.00	17.01	1,000
11 Apr 12	16.64500 +0.00	16.65	16.65	16.65	0
10 Apr 12	16.64500 -0.58	16.65	16.57	16.60	800
09 Apr 12	17.22200 +0.05	17.23	17.17	17.23	1,000
05 Apr 12	17.17000 +0.00	17.17	17.17	17.17	0
04 Apr 12	17.17000 +0.03	17.19	17.17	17.19	1,415
03 Apr 12	17.13600 +0.26	17.14	17.14	17.14	780
02 Apr 12	16.87400 +0.12	16.89	16.87	16.87	700
30 Mar 12	16.75700 +0.02	16.78	16.76	16.78	1,000
29 Mar 12	16.74000 +0.00	16.74	16.74	16.74	0
28 Mar 12	16.74000 -0.37	16.74	16.74	16.74	203
27 Mar 12	17.11100 +0.00	17.11	17.11	17.11	0
26 Mar 12	17.11100 +0.22	17.11	17.10	17.10	400
23 Mar 12	16.89500 +0.00	16.90	16.90	16.90	0
22 Mar 12	16.89500 -0.41	17.00	16.90	17.00	716
21 Mar 12	17.31000 +0.00	17.33	17.31	17.33	2,200
20 Mar 12	17.30900 +0.00	17.31	17.31	17.31	300
19 Mar 12	17.30500 -0.04	17.31	17.31	17.31	1,523
16 Mar 12	17.34750 +0.00	17.35	17.35	17.35	0
15 Mar 12	17.34750 +0.00	17.35	17.35	17.35	0
14 Mar 12	17.34750 -0.13	17.38	17.35	17.38	300
13 Mar 12	17.48130 +0.00	17.48	17.48	17.48	0
12 Mar 12	17.48130 +0.00	17.48	17.48	17.48	0
09 Mar 12	17.48130 +0.68	17.50	17.48	17.50	1,535
08 Mar 12	16.80150 +0.00	16.80	16.80	16.80	0
07 Mar 12	16.80150 +0.00	16.80	16.80	16.80	0
06 Mar 12	16.80150 -0.95	17.16	16.80	17.16	700
05 Mar 12	17.75500 -0.44	17.99	17.75	17.99	600
02 Mar 12	18.19000 -0.01	18.19	18.19	18.19	400
01 Mar 12	18.19700 +0.18	18.20	18.03	18.03	4,100
29 Feb 12	18.01800 +0.75	18.04	17.98	18.03	4,087
28 Feb 12	17.26700 +0.18	17.30	17.20	17.20	20,300
27 Feb 12	17.09000 +0.02	17.10	17.09	17.10	1,500
24 Feb 12	17.06500 -0.04	17.21	17.06	17.20	2,100
23 Feb 12	17.10450 +0.27	17.12	16.84	17.12	3,346
22 Feb 12	16.83300 +0.00	16.84	16.83	16.84	300
21 Feb 12	16.83400 -0.07	16.83	16.78	16.81	1,400
17 Feb 12	16.90600 +0.00	16.91	16.84	16.84	700
16 Feb 12	16.90400 +0.05	16.90	16.85	16.85	1,600
14 Feb 12	16.85100 -0.17	16.85	16.76	16.76	500
13 Feb 12	17.02000 +0.01	17.02	17.02	17.02	500
10 Feb 12	17.01200 +0.12	17.03	16.74	16.74	2,645
09 Feb 12	16.89000 +0.31	16.90	16.59	16.59	3,100
08 Feb 12	16.58100 -0.49	16.65	16.55	16.65	5,400
07 Feb 12	17.07200 -0.21	17.07	16.99	16.99	300
06 Feb 12	17.28000 +0.16	17.28	17.11	17.11	20,300
03 Feb 12	17.12400 +0.29	17.17	16.95	16.96	3,061
02 Feb 12	16.83600 +0.36	16.90	16.50	16.90	4,500
01 Feb 12	16.47400 +0.00	16.47	16.47	16.47	0
31 Jan 12	16.47400 +0.33	16.47	16.47	16.47	200
30 Jan 12	16.14100 -0.09	16.20	16.14	16.20	10,100
27 Jan 12	16.23000 -0.04	16.24	16.23	16.24	300
26 Jan 12	16.26900 +0.00	16.27	16.27	16.27	0
25 Jan 12	16.26900 +0.05	16.27	16.26	16.26	1,000
24 Jan 12	16.22010 +0.00	16.22	16.22	16.22	0
23 Jan 12	16.22010 +0.16	16.32	16.21	16.27	1,300
20 Jan 12	16.06000 +0.00	16.06	16.06	16.06	0
19 Jan 12	16.06000 +0.17	16.13	16.01	16.01	28,400
18 Jan 12	15.88800 +0.61	15.89	15.59	15.59	2,200
17 Jan 12	15.28000 +0.09	15.44	15.25	15.44	1,900
13 Jan 12	15.19500 +0.00	15.19	15.19	15.19	0
12 Jan 12	15.19500 +0.29	15.19	14.95	14.95	5,500
11 Jan 12	14.90710 -0.08	15.27	14.91	15.27	2,000
10 Jan 12	14.99050 +0.59	15.01	14.92	15.01	2,400
09 Jan 12	14.40010 +0.77	14.40	13.73	13.73	1,100
06 Jan 12	13.62940 +0.00	13.63	13.63	13.63	0
05 Jan 12	13.62940 +0.12	13.63	13.55	13.55	400
04 Jan 12	13.51290 +0.38	13.51	13.34	13.34	1,400
03 Jan 12	13.13090 +0.24	13.13	13.12	13.12	700
30 Dec 11	12.88630 +0.12	12.89	12.81	12.81	2,000
29 Dec 11	12.76600 -0.11	12.77	12.71	12.75	6,600
28 Dec 11	12.87260 -0.23	13.03	12.87	12.99	3,300
27 Dec 11	13.10160 +0.00	13.10	13.10	13.10	0
23 Dec 11	13.10160 +0.41	13.10	13.05	13.08	5,300
21 Dec 11	12.69630 -0.35	12.70	12.55	12.56	8,500
19 Dec 11	13.04300 +0.51	13.04	13.04	13.04	3,500
14 Dec 11	12.53500 -0.45	12.53	12.51	12.51	3,000
13 Dec 11	12.99000 -0.17	12.99	12.99	12.99	2,300
12 Dec 11	13.15680 +0.20	13.16	13.16	13.16	2,600
09 Dec 11	12.95850 +0.01	12.96	12.96	12.96	700
08 Dec 11	12.94650 -0.48	13.46	12.93	13.46	2,300
07 Dec 11	13.42150 +0.72	13.42	13.42	13.42	2,500
06 Dec 11	12.69920 -0.22	12.70	12.63	12.63	2,400
05 Dec 11	12.92400 +0.12	12.92	12.92	12.92	5,900
02 Dec 11	12.80800 -0.24	12.81	12.80	12.80	6,200
01 Dec 11	13.04330 +0.50	13.06	13.00	13.00	3,070
29 Nov 11	12.54500 +0.18	12.55	12.48	12.48	1,000
28 Nov 11	12.36900 +0.68	12.37	12.37	12.37	2,500
25 Nov 11	11.69000 -0.17	11.69	11.69	11.69	1,400
23 Nov 11	11.86240 -0.35	11.90	11.86	11.90	3,100
22 Nov 11	12.20950 -0.25	12.37	12.21	12.37	3,600
08 Nov 11	12.45830 -0.14	12.50	12.46	12.50	5,400
04 Nov 11	12.60200 +0.97	12.60	12.59	12.60	2,400
01 Nov 11	11.63400 -0.53	11.63	11.56	11.61	6,000
31 Oct 11	12.16230 -0.36	12.18	12.16	12.18	4,500
28 Oct 11	12.51890 +0.50	12.52	12.52	12.52	3,400
27 Oct 11	12.01460 +0.53	12.03	11.98	11.98	5,000
26 Oct 11	11.48840 +0.15	11.50	11.31	11.39	3,600
25 Oct 11	11.33770 +0.63	11.47	11.34	11.40	5,600
21 Oct 11	10.71130 +0.07	10.74	10.71	10.74	24,000
20 Oct 11	10.64120 -0.17	10.64	10.52	10.52	1,900
19 Oct 11	10.80630 +0.01	10.82	10.81	10.82	500
18 Oct 11	10.79870 -0.23	10.80	10.80	10.80	2,900
17 Oct 11	11.02410 +0.38	11.02	11.02	11.02	1,300
13 Oct 11	10.64060 -0.13	10.64	10.64	10.64	1,900
12 Oct 11	10.77000 +0.12	10.77	10.77	10.77	2,800
11 Oct 11	10.64630 +0.74	10.65	10.20	10.20	6,300
05 Oct 11	9.90900 +0.69	9.91	9.91	9.91	2,000
04 Oct 11	9.21750 -0.29	9.22	9.22	9.22	2,400
03 Oct 11	9.50500 -0.49	9.66	9.51	9.66	4,300
29 Sep 11	9.99680 -0.33	10.00	10.00	10.00	1,700
28 Sep 11	10.32340 -0.13	10.34	10.21	10.34	2,600
26 Sep 11	10.45800 -0.01	10.47	10.45	10.45	5,600
23 Sep 11	10.47020 -0.08	10.48	10.47	10.48	3,500
22 Sep 11	10.54740 -0.94	10.55	10.18	10.18	2,400
21 Sep 11	11.49200 -0.34	11.50	11.49	11.50	1,700
20 Sep 11	11.82900 -0.14	12.10	11.83	12.07	2,700
19 Sep 11	11.96600 -0.41	11.97	11.97	11.97	200
16 Sep 11	12.37520 +0.11	12.43	12.36	12.43	2,400
15 Sep 11	12.26690 +0.07	12.37	12.26	12.37	6,400
14 Sep 11	12.19950 -0.01	12.22	11.96	11.96	9,600
13 Sep 11	12.20540 +0.22	12.21	12.15	12.15	4,300
12 Sep 11	11.98890 -0.73	12.05	11.99	12.05	9,100
07 Sep 11	12.71950 -0.07	12.72	12.31	12.34	9,000
02 Sep 11	12.79350 -0.43	12.79	12.79	12.79	2,300
29 Aug 11	13.22580 +0.47	13.24	13.23	13.23	2,300
26 Aug 11	12.75100 +0.01	12.75	12.75	12.75	6,300
19 Aug 11	12.74540 -1.33	12.75	12.74	12.75	2,900
17 Aug 11	14.07210 -0.02	14.16	14.06	14.14	6,400
16 Aug 11	14.08780 +0.04	14.09	14.09	14.09	1,600
15 Aug 11	14.04610 +0.35	14.15	14.05	14.15	6,350
12 Aug 11	13.69190 +0.76	13.72	13.18	13.18	3,600
11 Aug 11	12.93200 +0.21	12.97	12.93	12.97	2,300
09 Aug 11	12.72040 +0.32	12.75	12.46	12.46	6,900
08 Aug 11	12.39600 -0.96	12.53	12.25	12.53	4,230
05 Aug 11	13.35700 -0.46	13.36	13.36	13.36	3,233
04 Aug 11	13.81770 -0.20	14.01	13.82	14.01	4,200
03 Aug 11	14.01920 -0.64	14.02	13.97	14.01	3,400
02 Aug 11	14.66320 -0.19	14.73	14.64	14.73	1,300
01 Aug 11	14.85000 +0.16	14.85	14.85	14.85	200
29 Jul 11	14.68680 -0.31	14.69	14.69	14.69	800
28 Jul 11	14.99220 -0.44	15.00	14.99	15.00	2,700
26 Jul 11	15.43630 -0.40	15.44	15.44	15.44	2,800
21 Jul 11	15.83170 +0.47	15.86	15.70	15.86	5,600
19 Jul 11	15.36550 +0.23	15.37	15.37	15.37	2,600
18 Jul 11	15.13600 +0.00	15.19	15.03	15.03	1,800
15 Jul 11	15.13710 -0.26	15.17	15.14	15.17	3,600
12 Jul 11	15.40000 -0.14	15.40	15.40	15.40	2,400
11 Jul 11	15.53670 +0.00	15.54	15.54	15.54	0
08 Jul 11	15.53670 -0.28	15.55	15.53	15.55	3,200
07 Jul 11	15.81760 -0.27	15.84	15.82	15.84	3,100
05 Jul 11	16.08950 +0.59	16.15	16.09	16.15	3,900
01 Jul 11	15.49470 +0.00	15.49	15.49	15.49	0
30 Jun 11	15.49470 +0.03	15.54	15.44	15.54	4,800
29 Jun 11	15.46350 +0.38	15.47	15.46	15.47	2,500
28 Jun 11	15.08240 +0.39	15.10	15.06	15.06	3,100
27 Jun 11	14.69450 -0.33	14.72	14.69	14.72	7,200
23 Jun 11	15.02450 -0.45	15.02	15.01	15.02	3,200
21 Jun 11	15.47400 +0.68	15.50	15.45	15.50	4,061
20 Jun 11	14.79150 +0.07	14.79	14.77	14.77	3,700
17 Jun 11	14.72300 +0.24	14.72	14.64	14.65	4,300
16 Jun 11	14.48640 -0.22	14.54	14.45	14.54	4,000
15 Jun 11	14.70540 -0.38	14.71	14.71	14.71	3,100
14 Jun 11	15.08590 +0.41	15.09	15.06	15.07	5,100
13 Jun 11	14.67340 -0.82	14.91	14.67	14.91	700
09 Jun 11	15.49600 +0.00	15.50	15.50	15.50	0
08 Jun 11	15.49600 +0.00	15.50	15.49	15.49	5,800
07 Jun 11	15.49540 +0.00	15.50	15.50	15.50	0
06 Jun 11	15.49540 -0.79	15.50	15.50	15.50	100
01 Jun 11	16.28880 +0.12	16.31	16.29	16.31	6,000
31 May 11	16.16900 +0.33	16.21	16.17	16.21	9,400
27 May 11	15.84220 +0.04	15.88	15.83	15.88	10,165
26 May 11	15.79990 +0.09	15.80	15.80	15.80	6,000
25 May 11	15.71050 -0.11	15.71	15.71	15.71	5,400
24 May 11	15.82300 -0.40	15.82	15.82	15.82	5,400
19 May 11	16.22600 +0.20	16.28	16.22	16.22	5,300
18 May 11	16.02880 +0.20	16.03	15.93	15.93	26,200
17 May 11	15.82760 +0.26	15.84	15.83	15.84	5,600
16 May 11	15.56520 +0.27	15.57	15.57	15.57	5,100
11 May 11	15.29670 -0.86	15.31	15.30	15.31	1,400
10 May 11	16.15320 +0.22	16.17	16.02	16.03	5,900
09 May 11	15.92850 +0.04	15.93	15.93	15.93	1,200
06 May 11	15.88560 +0.60	15.89	15.60	15.60	5,300
05 May 11	15.28490 +0.47	15.29	15.02	15.03	7,000
04 May 11	14.81440 -1.05	14.81	14.81	14.81	3,900
02 May 11	15.86200 +0.99	15.89	15.17	15.20	12,817
29 Apr 11	14.87520 +1.05	14.88	14.00	14.00	10,800
28 Apr 11	13.82050 +0.04	13.83	13.78	13.81	8,000
27 Apr 11	13.77910 +0.74	13.78	13.78	13.78	400
26 Apr 11	13.03440 -0.18	13.03	13.03	13.03	800
25 Apr 11	13.21650 -0.25	13.22	13.17	13.17	8,100
21 Apr 11	13.46960 +0.40	13.53	13.47	13.53	1,700
20 Apr 11	13.07340 +0.04	13.08	13.07	13.08	5,700
19 Apr 11	13.03750 -0.06	13.14	13.04	13.14	2,300
18 Apr 11	13.09320 -0.26	13.09	12.97	12.97	3,100
15 Apr 11	13.35800 -0.12	13.36	13.36	13.36	2,300
13 Apr 11	13.47570 +0.05	13.50	13.39	13.50	6,900
12 Apr 11	13.42730 -0.13	13.51	13.43	13.51	3,200
11 Apr 11	13.55260 -0.21	13.55	13.55	13.55	3,200
08 Apr 11	13.75770 +0.05	13.76	13.76	13.76	1,900
07 Apr 11	13.70540 -0.43	13.72	13.71	13.72	3,100
06 Apr 11	14.13360 -0.22	14.45	14.13	14.45	2,700
05 Apr 11	14.35660 -0.09	14.38	14.35	14.38	12,300
04 Apr 11	14.45000 -0.34	14.45	14.43	14.45	7,407
01 Apr 11	14.79110 +0.05	14.79	14.79	14.79	5,000
31 Mar 11	14.73730 -0.02	14.74	14.73	14.73	5,000
30 Mar 11	14.75300 +0.48	14.75	14.46	14.46	4,900
24 Mar 11	14.27400 +0.00	14.27	14.21	14.21	4,100
23 Mar 11	14.27000 +0.05	14.28	14.25	14.28	123,500
22 Mar 11	14.21810 +0.50	14.22	14.20	14.20	3,900
17 Mar 11	13.72270 +0.27	13.72	13.56	13.56	5,400
15 Mar 11	13.45570 -0.44	13.46	13.38	13.40	1,200
14 Mar 11	13.89550 +0.06	13.90	13.90	13.90	4,500
11 Mar 11	13.83400 +0.14	13.84	13.60	13.60	4,700
10 Mar 11	13.69490 -0.24	13.88	13.69	13.88	3,500
09 Mar 11	13.93850 +0.19	14.06	13.86	13.86	28,600
08 Mar 11	13.75050 +0.14	13.75	13.73	13.73	3,500
07 Mar 11	13.61400 -0.14	13.90	13.61	13.90	4,200
04 Mar 11	13.75150 +0.05	13.87	13.75	13.87	4,400
03 Mar 11	13.70210 +0.29	13.71	13.55	13.55	3,800
02 Mar 11	13.40830 -0.59	13.41	13.41	13.41	1,900
01 Mar 11	14.00140 -0.26	14.00	13.99	13.99	2,700
28 Feb 11	14.26000 +0.56	14.26	14.04	14.04	5,100
25 Feb 11	13.70480 +1.04	13.74	13.64	13.64	2,300
24 Feb 11	12.66670 -0.35	12.67	12.66	12.66	5,100
23 Feb 11	13.01670 -0.44	13.43	13.02	13.43	4,300
22 Feb 11	13.45300 -0.33	13.57	13.44	13.57	4,000
18 Feb 11	13.78620 +0.54	13.81	13.65	13.65	2,400
17 Feb 11	13.24210 +0.00	13.24	13.24	13.24	1,900
16 Feb 11	13.24100 -0.06	13.26	13.24	13.26	2,800
14 Feb 11	13.30200 +0.02	13.42	13.30	13.39	4,400
10 Feb 11	13.28000 -0.06	13.28	13.25	13.25	1,600
09 Feb 11	13.33800 +0.04	13.35	13.29	13.35	2,800
08 Feb 11	13.29650 -0.27	13.52	13.30	13.52	2,700
07 Feb 11	13.56200 -0.01	13.66	13.56	13.60	5,600
04 Feb 11	13.56800 +0.19	13.57	13.57	13.57	1,000
02 Feb 11	13.38150 -0.12	13.38	13.36	13.37	3,100
01 Feb 11	13.50250 +0.12	13.51	13.49	13.49	5,700
31 Jan 11	13.38410 -0.03	13.39	13.38	13.39	1,200
28 Jan 11	13.41860 -0.08	13.54	13.42	13.54	3,000
27 Jan 11	13.50140 +0.20	13.52	13.36	13.36	5,700
24 Jan 11	13.30500 -0.03	13.35	13.11	13.11	2,000
21 Jan 11	13.33850 +0.25	13.43	13.34	13.43	4,400
20 Jan 11	13.08850 -0.37	13.09	13.03	13.03	600
19 Jan 11	13.45900 -0.04	13.46	13.46	13.46	2,500
18 Jan 11	13.49850 +0.10	13.51	13.50	13.50	800
14 Jan 11	13.40300 +0.04	13.40	13.40	13.40	300
13 Jan 11	13.36000 -0.27	13.52	13.36	13.40	4,686
12 Jan 11	13.63300 +0.47	13.64	13.53	13.53	2,872
11 Jan 11	13.16780 -0.06	13.36	13.17	13.32	1,800
10 Jan 11	13.22450 +0.00	13.27	13.22	13.27	1,300
07 Jan 11	13.22120 +0.11	13.22	13.22	13.22	1,400
06 Jan 11	13.11380 +0.16	13.14	12.96	12.96	2,900
04 Jan 11	12.95470 +0.27	13.07	12.95	13.07	1,000
03 Jan 11	12.68950 +0.00	12.69	12.69	12.69	0
31 Dec 10	12.68950 -0.03	12.69	12.66	12.66	2,700
30 Dec 10	12.71640 -0.14	12.87	12.68	12.87	1,900
29 Dec 10	12.85350 +0.03	12.98	12.85	12.98	4,507
28 Dec 10	12.82440 +0.00	12.82	12.82	12.82	0
27 Dec 10	12.82440 +0.00	12.82	12.82	12.82	0
23 Dec 10	12.82440 +0.15	12.84	12.82	12.84	4,600
22 Dec 10	12.67110 +0.10	12.67	12.66	12.66	1,400
21 Dec 10	12.56980 +0.00	12.57	12.57	12.57	300
20 Dec 10	12.56980 -0.08	12.65	12.57	12.60	4,200
17 Dec 10	12.64550 +0.00	12.65	12.65	12.65	900
16 Dec 10	12.64550 -0.22	12.65	12.64	12.64	26,100
15 Dec 10	12.86720 +0.35	12.87	12.55	12.58	9,300
14 Dec 10	12.51860 +0.41	12.52	12.14	12.14	3,055
13 Dec 10	12.11030 +0.20	12.11	11.98	11.98	1,100
10 Dec 10	11.91290 -0.10	11.91	11.91	11.91	3,200
09 Dec 10	12.01600 -0.06	12.02	12.02	12.02	3,400
08 Dec 10	12.07630 +0.00	12.08	12.08	12.08	900
07 Dec 10	12.07630 +0.02	12.08	12.01	12.01	1,000
06 Dec 10	12.05350 -0.05	12.16	12.05	12.05	1,493
03 Dec 10	12.10450 +0.28	12.10	12.05	12.05	2,000
02 Dec 10	11.82500 +0.34	11.92	11.65	11.65	3,100
01 Dec 10	11.48600 +0.46	11.51	11.48	11.51	2,400
30 Nov 10	11.02150 -0.15	11.02	11.02	11.02	1,400
29 Nov 10	11.16950 +0.00	11.17	11.17	11.17	0
26 Nov 10	11.16950 +0.00	11.17	11.17	11.17	0
24 Nov 10	11.16950 +0.07	11.17	11.10	11.10	4,000
23 Nov 10	11.09830 +0.00	11.10	11.10	11.10	900
22 Nov 10	11.09830 -0.01	11.28	11.10	11.28	2,400
19 Nov 10	11.11100 +0.05	11.17	11.11	11.15	2,700
18 Nov 10	11.05750 +0.07	11.06	11.02	11.02	3,700
17 Nov 10	10.99140 +0.03	10.99	10.99	10.99	1,400
16 Nov 10	10.96550 -0.47	11.12	10.97	11.11	5,200
15 Nov 10	11.43150 +0.00	11.43	11.43	11.43	1,100
12 Nov 10	11.43150 +0.00	11.43	11.43	11.43	1,100
11 Nov 10	11.43150 -0.05	11.45	11.43	11.45	2,400
10 Nov 10	11.48310 +0.02	11.48	11.48	11.48	1,600
09 Nov 10	11.46500 +0.00	11.47	11.47	11.47	1,600
08 Nov 10	11.46500 -0.37	11.68	11.47	11.56	5,400
05 Nov 10	11.83640 +0.12	11.84	11.76	11.76	1,900
04 Nov 10	11.72000 +0.00	11.72	11.72	11.72	800
03 Nov 10	11.72000 -0.09	11.73	11.72	11.73	2,300
02 Nov 10	11.80890 +0.01	11.81	11.74	11.74	1,000
01 Nov 10	11.80000 +0.12	11.80	11.80	11.80	100
29 Oct 10	11.68100 -0.01	11.68	11.27	11.27	31,540
28 Oct 10	11.68900 +0.00	11.69	11.69	11.69	1,500
27 Oct 10	11.68900 +0.00	11.69	11.69	11.69	1,500
26 Oct 10	11.68900 +0.00	11.69	11.69	11.69	500
25 Oct 10	11.68900 +0.84	11.69	11.05	11.05	4,400
22 Oct 10	10.85130 +0.00	10.85	10.85	10.85	300
21 Oct 10	10.85130 -0.18	10.91	10.85	10.91	1,300
20 Oct 10	11.03420 +0.39	11.03	10.85	10.85	800
19 Oct 10	10.64760 -0.31	10.65	10.65	10.65	1,800
18 Oct 10	10.95440 +0.00	10.95	10.95	10.95	400
15 Oct 10	10.95000 +0.00	10.95	10.95	10.95	300
14 Oct 10	10.95000 -0.16	10.95	10.92	10.92	2,800
13 Oct 10	11.11100 +0.50	11.11	10.90	10.90	2,600
12 Oct 10	10.61140 -0.05	10.65	10.58	10.63	7,100
11 Oct 10	10.66330 +0.00	10.66	10.66	10.66	0
08 Oct 10	10.66330 +0.21	10.66	10.37	10.37	6,100
07 Oct 10	10.44920 -0.05	10.45	10.40	10.40	1,910
06 Oct 10	10.49540 +0.09	10.52	10.38	10.40	7,600
05 Oct 10	10.40400 -0.17	10.42	10.40	10.42	2,353
04 Oct 10	10.57360 +0.00	10.57	10.57	10.57	200
01 Oct 10	10.57360 +0.47	10.57	10.28	10.28	1,800
30 Sep 10	10.10600 +0.36	10.11	9.98	9.98	7,140
29 Sep 10	9.74530 +0.00	9.75	9.75	9.75	200
28 Sep 10	9.74530 +0.00	9.75	9.75	9.75	400
27 Sep 10	9.74530 +0.20	9.84	9.75	9.84	5,100
24 Sep 10	9.54750 -0.18	9.70	9.55	9.70	1,950
23 Sep 10	9.72810 +0.00	9.73	9.73	9.73	700
22 Sep 10	9.72810 +0.00	9.73	9.73	9.73	500
21 Sep 10	9.72810 +0.09	9.74	9.73	9.74	500
20 Sep 10	9.63480 -0.07	9.63	9.57	9.57	2,200
17 Sep 10	9.70950 +0.00	9.71	9.71	9.71	400
16 Sep 10	9.70950 -0.01	9.86	9.71	9.86	1,900
15 Sep 10	9.71500 -0.04	9.72	9.72	9.72	823
14 Sep 10	9.75040 -0.11	9.75	9.75	9.75	3,000
13 Sep 10	9.86300 +0.00	9.86	9.86	9.86	1,200
10 Sep 10	9.86300 +0.13	9.86	9.75	9.81	1,600
09 Sep 10	9.73430 +0.00	9.73	9.73	9.73	1,200
08 Sep 10	9.73430 +0.01	9.73	9.69	9.69	1,500
07 Sep 10	9.72740 -0.02	9.73	9.73	9.73	100
03 Sep 10	9.74700 +0.24	9.77	9.71	9.71	5,700
02 Sep 10	9.50570 +0.00	9.51	9.51	9.51	200
01 Sep 10	9.50570 +0.31	9.52	9.24	9.24	2,350
31 Aug 10	9.20030 +0.00	9.20	9.20	9.20	100
30 Aug 10	9.20030 -0.11	9.25	9.20	9.25	5,099
27 Aug 10	9.31000 +0.16	9.31	9.22	9.22	1,100
26 Aug 10	9.15000 +0.00	9.15	9.15	9.15	2,200
25 Aug 10	9.15000 +0.00	9.15	9.15	9.15	500
24 Aug 10	9.15000 -0.31	9.15	9.15	9.15	2,778
23 Aug 10	9.46210 +0.00	9.46	9.46	9.46	200
20 Aug 10	9.46210 -0.06	9.46	9.46	9.46	2,100
19 Aug 10	9.52210 +0.00	9.52	9.52	9.52	300
18 Aug 10	9.52210 -0.05	9.55	9.43	9.45	4,100
17 Aug 10	9.57250 +0.00	9.57	9.57	9.57	200
16 Aug 10	9.57250 +0.00	9.57	9.57	9.57	500
13 Aug 10	9.57250 +0.11	9.58	9.55	9.58	2,500
12 Aug 10	9.45850 -0.30	9.46	9.39	9.40	2,600
11 Aug 10	9.76220 +0.00	9.76	9.76	9.76	1,300
10 Aug 10	9.76220 -0.01	9.76	9.69	9.73	3,000
09 Aug 10	9.76750 -0.04	9.78	9.73	9.76	1,700
06 Aug 10	9.80800 -0.08	9.81	9.81	9.81	1,400
05 Aug 10	9.89170 -0.14	9.97	9.89	9.97	2,000
04 Aug 10	10.03550 +0.19	10.04	9.97	9.97	3,250
03 Aug 10	9.84050 +0.10	9.90	9.75	9.79	24,900
02 Aug 10	9.74250 +0.00	9.74	9.74	9.74	0
30 Jul 10	9.74250 -0.08	9.82	9.74	9.82	1,599
29 Jul 10	9.82590 +0.54	10.16	9.30	9.30	10,670
28 Jul 10	9.28750 +0.00	9.29	9.29	9.29	800
27 Jul 10	9.28750 +0.42	9.29	9.26	9.28	1,540
26 Jul 10	8.87210 +0.00	8.87	8.87	8.87	250
23 Jul 10	8.87210 +0.00	8.87	8.87	8.87	700
22 Jul 10	8.87210 +0.00	8.87	8.87	8.87	700
21 Jul 10	8.87210 -0.11	8.87	8.87	8.87	800
20 Jul 10	8.98000 -0.10	9.02	8.98	9.02	1,300
19 Jul 10	9.07700 -0.10	9.11	9.08	9.11	1,600
16 Jul 10	9.17800 +0.03	9.40	9.18	9.40	600
15 Jul 10	9.15170 +0.26	9.15	8.91	8.91	2,524
14 Jul 10	8.89630 +0.17	8.97	8.90	8.97	2,100
13 Jul 10	8.72600 +0.16	8.74	8.73	8.74	900
12 Jul 10	8.56700 -0.08	8.75	8.57	8.68	4,031
09 Jul 10	8.65150 +0.27	8.65	8.65	8.65	1,100
08 Jul 10	8.38450 +0.00	8.38	8.38	8.38	700
07 Jul 10	8.38450 +0.05	8.47	8.38	8.47	2,200
06 Jul 10	8.33230 -0.37	8.34	8.27	8.27	1,700
02 Jul 10	8.70000 -0.11	8.80	8.70	8.80	1,400
01 Jul 10	8.81440 +0.00	8.81	8.81	8.81	0
30 Jun 10	8.81440 -0.22	8.82	8.73	8.81	2,600
29 Jun 10	9.03870 -0.57	9.04	9.04	9.04	2,008
28 Jun 10	9.61250 +0.40	9.64	9.45	9.45	4,638
25 Jun 10	9.21500 -0.16	9.22	9.22	9.22	1,277
24 Jun 10	9.38000 +0.00	9.38	9.38	9.38	2,183
23 Jun 10	9.38000 -0.34	9.38	9.38	9.38	2,343
22 Jun 10	9.71850 +0.00	9.72	9.72	9.72	2,143
21 Jun 10	9.71850 -0.06	9.86	9.72	9.86	2,500
18 Jun 10	9.78070 +0.23	9.78	9.62	9.62	2,500
17 Jun 10	9.54680 +0.00	9.55	9.55	9.55	1,000
16 Jun 10	9.54680 +0.04	9.57	9.55	9.57	2,633
15 Jun 10	9.50640 +0.25	9.51	9.27	9.27	3,728
14 Jun 10	9.26000 -0.13	9.31	9.24	9.31	5,923
11 Jun 10	9.38770 +0.33	9.39	9.39	9.39	1,900
10 Jun 10	9.05290 +0.00	9.05	9.05	9.05	1,018
09 Jun 10	9.05290 -0.06	9.05	9.05	9.05	1,718
08 Jun 10	9.11100 +0.00	9.11	9.11	9.11	813
07 Jun 10	9.11100 -0.20	9.11	9.11	9.11	2,000
04 Jun 10	9.31550 +0.00	9.32	9.32	9.32	713
03 Jun 10	9.31550 +0.00	9.32	9.32	9.32	504
02 Jun 10	9.31550 +0.00	9.32	9.32	9.32	294
01 Jun 10	9.31550 -0.10	9.40	9.32	9.40	2,867
28 May 10	9.41400 +0.26	9.42	9.28	9.30	5,300
27 May 10	9.15190 +0.05	9.16	9.15	9.16	3,100
26 May 10	9.10480 +0.12	9.13	9.10	9.13	4,600
25 May 10	8.98500 -0.03	8.98	8.35	8.37	3,450
24 May 10	9.01760 +0.00	9.02	9.02	9.02	0
21 May 10	9.01760 +0.00	9.02	9.02	9.02	900
20 May 10	9.01760 -0.48	9.33	9.02	9.33	8,200
19 May 10	9.49360 -0.52	9.76	9.49	9.72	8,500
18 May 10	10.00950 +0.00	10.01	10.01	10.01	1,600
17 May 10	10.00950 -0.23	10.26	10.01	10.26	1,600
14 May 10	10.23720 -0.43	10.40	10.24	10.40	2,300
13 May 10	10.66320 +0.47	10.66	10.40	10.42	4,700
12 May 10	10.19590 +0.04	10.21	10.10	10.12	4,000
11 May 10	10.16000 +0.11	10.16	9.98	10.05	4,545
10 May 10	10.04870 +0.30	10.58	10.01	10.16	11,300
07 May 10	9.75080 -0.25	9.75	9.51	9.51	1,004
06 May 10	9.99800 -0.16	10.20	9.99	10.20	5,000
05 May 10	10.16000 -0.52	10.29	10.16	10.29	1,407
04 May 10	10.67750 -0.18	10.69	10.64	10.64	900
03 May 10	10.85250 +0.34	10.85	10.65	10.65	29,300
30 Apr 10	10.51590 +0.19	10.52	10.50	10.50	3,009
29 Apr 10	10.32380 +0.13	10.32	10.25	10.25	3,200
28 Apr 10	10.19230 -0.01	10.19	10.19	10.19	2,600
27 Apr 10	10.20250 +0.00	10.20	10.20	10.20	2,500
26 Apr 10	10.20250 -0.08	10.20	10.20	10.20	5,100
23 Apr 10	10.28600 +0.16	10.30	10.29	10.29	2,500
22 Apr 10	10.12650 -0.09	10.13	10.13	10.13	2,100
21 Apr 10	10.21610 +0.00	10.22	10.22	10.22	1,200
20 Apr 10	10.21610 +0.21	10.22	10.14	10.16	1,460
19 Apr 10	10.00750 -0.12	10.06	9.89	9.89	10,700
16 Apr 10	10.12400 -0.05	10.13	10.12	10.13	800
15 Apr 10	10.17430 +0.02	10.17	10.17	10.17	1,700
14 Apr 10	10.15600 +0.16	10.18	10.01	10.01	2,710
13 Apr 10	9.99800 -0.24	10.00	9.96	9.98	2,500
12 Apr 10	10.24150 +0.10	10.24	10.24	10.24	2,300
09 Apr 10	10.13650 -0.16	10.28	10.13	10.28	3,100
08 Apr 10	10.29560 -0.07	10.30	10.21	10.23	1,700
07 Apr 10	10.36380 +0.29	10.36	10.22	10.22	2,400
06 Apr 10	10.07300 -0.03	10.07	10.07	10.07	2,300
05 Apr 10	10.10700 +0.32	10.11	9.89	9.89	12,631
01 Apr 10	9.78390 +0.00	9.78	9.78	9.78	100
31 Mar 10	9.78390 +0.04	9.78	9.78	9.78	700
30 Mar 10	9.74080 +0.07	9.74	9.74	9.74	215
29 Mar 10	9.67300 +0.13	9.67	9.59	9.59	3,100
26 Mar 10	9.54350 -0.10	9.58	9.52	9.58	7,700
25 Mar 10	9.64310 +0.00	9.64	9.64	9.64	2,200
24 Mar 10	9.64310 +0.00	9.64	9.64	9.64	0
23 Mar 10	9.64310 -0.10	9.64	8.62	9.62	4,675
22 Mar 10	9.74350 +0.00	9.74	9.74	9.74	800
19 Mar 10	9.74350 -0.09	9.74	9.70	9.70	1,547
18 Mar 10	9.83200 -0.10	9.83	9.83	9.83	1,900
17 Mar 10	9.92900 +0.08	9.93	9.86	9.86	2,500
16 Mar 10	9.84800 +0.08	9.85	9.84	9.85	2,303
15 Mar 10	9.77050 +0.05	9.84	9.77	9.84	5,100
12 Mar 10	9.71800 -0.24	9.97	9.72	9.96	12,900
11 Mar 10	9.96290 +0.14	9.96	9.96	9.96	4,100
10 Mar 10	9.81850 +0.28	9.82	9.82	9.82	900
09 Mar 10	9.53980 +0.07	9.54	9.43	9.43	3,400
08 Mar 10	9.46510 -0.02	9.49	9.44	9.48	6,800
05 Mar 10	9.48880 +0.10	9.49	9.29	9.29	1,900
04 Mar 10	9.38530 -0.03	9.39	9.39	9.39	2,400
03 Mar 10	9.41570 -0.14	9.42	9.42	9.42	1,300
02 Mar 10	9.55250 +0.64	9.55	9.04	9.04	15,100
01 Mar 10	8.91400 +0.69	8.92	8.91	8.92	2,600
26 Feb 10	8.22650 +0.00	8.23	8.23	8.23	1,200
25 Feb 10	8.22650 +0.09	8.23	8.01	8.01	4,778
24 Feb 10	8.13600 -0.09	8.17	8.12	8.17	5,600
23 Feb 10	8.22400 -0.21	8.25	8.22	8.25	5,300
22 Feb 10	8.43690 +0.31	8.47	8.24	8.24	10,400
19 Feb 10	8.12230 +0.30	8.14	8.12	8.14	1,600
18 Feb 10	7.82730 +0.00	7.83	7.83	7.83	600
17 Feb 10	7.82730 -0.03	7.85	7.83	7.85	960
16 Feb 10	7.85700 +0.16	7.88	7.78	7.87	5,300
12 Feb 10	7.69650 -0.08	7.78	7.70	7.78	5,200
11 Feb 10	7.77460 +0.08	7.77	7.77	7.77	1,000
10 Feb 10	7.69740 +0.11	7.70	7.69	7.69	700
09 Feb 10	7.58710 -0.02	7.71	7.59	7.65	5,405
08 Feb 10	7.60300 +0.28	7.60	7.60	7.60	2,200
05 Feb 10	7.32580 -0.83	7.50	7.33	7.50	5,100
04 Feb 10	8.15550 -0.06	8.16	8.16	8.16	1,000
03 Feb 10	8.21400 +0.15	8.24	8.20	8.21	2,600
02 Feb 10	8.06500 +0.18	8.07	8.06	8.07	5,600
01 Feb 10	7.88340 +0.12	7.90	7.88	7.90	4,100
29 Jan 10	7.76700 -0.18	7.77	7.77	7.77	4,955
28 Jan 10	7.94990 +0.03	8.00	7.95	8.00	5,300
27 Jan 10	7.91610 -0.03	7.92	7.91	7.91	5,100
26 Jan 10	7.94590 +0.34	7.95	7.95	7.95	5,800
25 Jan 10	7.60300 +0.00	7.73	7.54	7.55	9,975
22 Jan 10	7.60650 -0.07	7.61	7.60	7.60	5,000
21 Jan 10	7.67750 -0.40	7.97	7.68	7.97	6,500
20 Jan 10	8.07370 +0.00	8.07	8.07	8.07	4,000
19 Jan 10	8.07370 -0.03	8.12	8.07	8.11	4,600
15 Jan 10	8.10260 +0.00	8.10	8.10	8.10	1,100
14 Jan 10	8.10260 +0.25	8.10	8.10	8.10	1,500
13 Jan 10	7.85600 +0.00	7.94	7.86	7.94	3,300
12 Jan 10	7.85540 -0.18	7.90	7.86	7.90	2,400
11 Jan 10	8.03900 -0.11	8.04	7.97	7.99	3,300
08 Jan 10	8.14820 +0.00	8.15	8.15	8.15	500
07 Jan 10	8.14820 -0.06	8.16	8.15	8.16	3,000
06 Jan 10	8.20390 +0.26	8.26	8.17	8.20	5,800
05 Jan 10	7.94300 -0.18	8.00	7.89	8.00	16,100
04 Jan 10	8.12490 +0.13	8.20	8.12	8.20	4,100
31 Dec 09	7.99450 +0.01	7.99	7.99	7.99	1,600
30 Dec 09	7.98200 -0.08	8.02	7.98	8.02	7,300
29 Dec 09	8.05950 +0.00	8.17	8.06	8.17	7,004
28 Dec 09	8.00530 +0.00	8.01	8.01	8.01	0

TFI International Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	111.40000 -0.20	113.62	110.79	112.16	262,034
19 Oct 26	111.60000 -2.45	114.64	110.95	114.64	331,312
16 Oct 26	114.05000 -0.28	116.21	112.31	114.64	347,815
15 Oct 26	114.33000 +1.83	114.47	112.07	113.18	210,383
14 Oct 26	112.50000 -0.74	113.03	111.34	112.15	305,074
13 Oct 26	113.24000 +0.43	114.06	110.32	112.45	528,911
12 Oct 26	112.81000 -1.32	114.45	111.81	113.40	356,115
09 Oct 26	114.13000 -1.01	115.70	112.99	115.70	285,745
08 Oct 26	115.14000 +2.79	115.47	111.70	112.37	348,752
07 Oct 26	112.35000 -1.59	113.95	111.33	112.80	395,521
06 Oct 26	113.94000 -0.86	115.90	112.15	115.59	443,734
05 Oct 26	114.80000 -4.10	119.07	112.33	118.90	628,908
02 Oct 26	118.90000 -1.65	122.80	118.36	122.12	321,254
01 Oct 26	120.55000 +0.69	120.67	118.44	119.84	257,777
30 Sep 26	119.86000 -1.98	121.36	118.39	121.36	191,812
29 Sep 26	121.84000 -0.53	123.84	121.68	121.97	135,707
28 Sep 26	122.37000 +1.27	122.82	119.58	121.00	252,186
25 Sep 26	121.10000 -0.67	124.22	120.80	121.35	314,547
24 Sep 26	121.77000 -3.19	124.81	121.13	124.54	315,362
23 Sep 26	124.96000 -0.08	126.40	124.05	124.56	406,181
22 Sep 26	125.04000 -0.45	128.05	124.54	126.33	214,230
21 Sep 26	125.49000 +0.33	125.72	122.68	125.38	149,419
18 Sep 26	125.16000 -0.77	126.55	124.07	126.55	174,458
17 Sep 26	125.93000 -0.17	128.21	125.23	128.14	220,508
16 Sep 26	126.10000 -7.19	130.59	124.71	130.50	236,826
15 Sep 26	133.28999 +1.51	134.63	130.26	131.57	200,785
14 Sep 26	131.78000 +0.54	131.80	129.61	130.95	119,798
11 Sep 26	131.24001 +0.11	132.74	129.71	132.74	140,102
10 Sep 26	131.13000 -0.87	133.84	131.04	131.38	75,684
09 Sep 26	132.00000 -2.13	134.10	131.65	134.10	187,879
08 Sep 26	134.13000 -2.98	137.29	134.03	137.00	228,964
04 Sep 26	137.11000 +4.30	137.68	132.05	132.38	224,320
03 Sep 26	132.81000 +3.84	132.98	127.79	130.01	206,006
02 Sep 26	128.97000 +1.14	129.77	126.67	127.63	196,031
01 Sep 26	127.83000 -6.36	133.28	126.50	133.28	266,686
31 Aug 26	134.19000 +0.88	134.74	132.09	132.83	168,357
28 Aug 26	133.31000 -2.95	137.70	132.69	137.22	161,744
27 Aug 26	136.25999 +1.03	136.92	134.60	135.94	142,836
26 Aug 26	135.23000 +1.05	136.09	132.79	133.44	192,228
25 Aug 26	134.17999 -1.64	136.66	134.18	135.74	119,104
24 Aug 26	135.82001 -5.53	141.10	133.39	140.84	212,080
21 Aug 26	141.35001 +1.83	141.71	139.64	140.72	154,755
20 Aug 26	139.52000 +1.01	140.54	136.93	136.93	139,398
19 Aug 26	138.50999 -2.32	144.02	138.10	142.33	187,703
18 Aug 26	140.83000 -4.78	145.67	140.65	145.67	141,285
17 Aug 26	145.61000 -1.03	147.96	145.55	146.44	203,564
14 Aug 26	146.64000 -0.50	148.80	145.73	146.57	217,821
13 Aug 26	147.14000 +1.20	148.55	146.36	146.42	226,870
12 Aug 26	145.94000 +4.02	146.18	142.74	143.47	243,496
11 Aug 26	141.92000 +3.12	142.47	138.36	138.79	245,526
10 Aug 26	138.80000 -1.66	143.03	138.45	139.58	201,582
07 Aug 26	140.46001 +2.93	141.20	137.51	138.34	248,334
06 Aug 26	137.53000 -1.92	139.76	137.18	138.87	207,484
05 Aug 26	139.45000 -2.18	142.83	139.29	141.52	248,689
04 Aug 26	141.63000 +6.83	141.69	134.78	135.40	430,466
03 Aug 26	134.80000 -0.22	138.75	133.47	136.78	195,288
31 Jul 26	135.02000 +0.73	136.51	133.70	135.10	836,599
30 Jul 26	134.28999 -6.74	143.06	133.35	143.06	583,771
29 Jul 26	141.03000 -6.73	146.65	139.43	146.21	581,768
28 Jul 26	147.75999 +1.89	157.17	141.02	141.02	721,999
27 Jul 26	145.87000 -4.56	151.16	143.68	149.99	475,828
24 Jul 26	150.42999 -1.69	153.48	149.30	152.19	178,928
23 Jul 26	152.12000 -0.32	153.23	150.45	152.35	200,781
22 Jul 26	152.44000 -0.77	153.41	151.54	152.89	119,676
21 Jul 26	153.21001 +1.85	153.65	150.55	152.62	128,463
20 Jul 26	151.36000 -4.47	154.86	151.34	154.86	181,144
17 Jul 26	155.83000 -0.79	158.35	155.69	155.82	270,141
16 Jul 26	156.62000 +10.39	157.75	150.62	150.62	429,983
15 Jul 26	146.23000 -3.02	150.08	145.73	149.53	250,633
14 Jul 26	149.25000 +1.63	150.42	147.39	149.35	314,163
13 Jul 26	147.62000 -0.02	150.77	147.35	148.54	270,621
10 Jul 26	147.64000 -1.69	150.29	146.88	149.99	229,653
09 Jul 26	149.33000 +2.21	150.26	147.31	147.31	373,027
08 Jul 26	147.12000 +1.95	147.84	143.81	146.11	287,221
07 Jul 26	145.17000 +4.30	146.02	139.46	142.15	472,963
06 Jul 26	140.87000 +1.73	143.39	140.06	140.34	244,669
02 Jul 26	139.14000 -2.52	144.32	137.66	142.45	286,834
01 Jul 26	141.66000 -1.91	144.88	141.39	143.73	147,714
30 Jun 26	143.57001 -0.76	144.23	142.06	143.61	303,830
29 Jun 26	144.33000 -0.13	145.37	142.74	143.53	272,061
26 Jun 26	144.46001 -1.33	146.43	143.16	145.01	241,744
25 Jun 26	145.78999 +2.61	149.18	144.78	144.78	198,085
24 Jun 26	143.17999 -0.97	145.13	141.99	144.68	335,822
23 Jun 26	144.14999 -2.70	147.26	143.86	145.97	314,474
22 Jun 26	146.85001 +1.45	147.60	144.96	144.96	245,722
18 Jun 26	145.39999 +0.82	147.32	143.98	146.00	449,227
17 Jun 26	144.58000 -8.17	153.08	144.23	152.18	587,783
16 Jun 26	152.75000 -2.95	157.30	152.66	156.90	316,983
15 Jun 26	155.70000 -4.70	162.05	154.71	162.00	708,181
12 Jun 26	160.39999 +1.57	161.15	157.96	159.55	604,840
11 Jun 26	158.83000 +5.26	158.86	153.50	154.19	664,165
10 Jun 26	153.57001 -5.79	156.85	151.74	154.92	680,093
09 Jun 26	159.36000 -4.00	167.69	157.63	164.47	618,311
08 Jun 26	163.36000 +3.86	164.10	160.09	160.69	375,314
05 Jun 26	159.50000 -0.81	161.04	157.71	160.16	440,212
04 Jun 26	160.31000 +1.86	161.75	158.42	159.59	273,865
03 Jun 26	158.45000 -0.20	160.32	157.27	158.37	182,117
02 Jun 26	158.64999 +2.35	159.77	156.54	157.82	296,526
01 Jun 26	156.30000 +2.18	157.70	153.57	153.57	357,303
29 May 26	154.12000 +1.27	154.77	152.66	153.11	486,307
28 May 26	152.85001 +1.27	153.70	148.77	149.59	363,251
27 May 26	151.58000 +0.66	153.90	150.46	151.52	339,320
26 May 26	150.92000 +2.86	151.88	148.25	148.44	395,448
22 May 26	148.06000 +2.28	148.46	145.81	146.01	196,720
21 May 26	145.78000 -1.04	147.38	142.84	144.94	203,706
20 May 26	146.82001 +6.25	146.98	140.04	141.75	437,828
19 May 26	140.57001 -1.83	142.87	139.00	141.90	334,672
18 May 26	142.39999 +1.25	143.40	139.75	140.98	120,601
15 May 26	141.14999 -1.60	141.91	138.71	140.97	305,576
14 May 26	142.75000 +8.63	145.07	134.28	135.04	620,745
13 May 26	134.12000 -1.04	136.62	133.71	135.16	206,680
12 May 26	135.16000 -2.27	137.43	133.68	137.43	236,721
11 May 26	137.42999 -1.70	137.91	135.41	137.77	140,497
08 May 26	139.13000 +0.81	139.81	136.96	137.09	164,671
07 May 26	138.32001 -0.95	142.01	138.02	140.88	195,392
06 May 26	139.27000 +3.70	140.64	135.29	137.21	346,232
05 May 26	135.57001 +0.96	137.95	133.95	136.23	368,371
04 May 26	134.61000 -7.86	139.95	133.54	139.95	381,206
01 May 26	142.47000 -0.71	144.22	141.82	144.16	302,767
30 Apr 26	143.17999 +2.54	143.21	139.71	141.56	429,250
29 Apr 26	140.64000 -4.18	145.55	138.99	144.02	349,202
28 Apr 26	144.82001 +6.49	149.09	142.35	142.95	731,104
27 Apr 26	138.33000 -0.60	140.07	137.58	137.58	686,061
24 Apr 26	138.92999 +1.06	139.80	136.98	137.69	221,741
23 Apr 26	137.87000 +1.96	139.29	135.25	136.57	338,263
22 Apr 26	135.91000 +0.67	136.65	134.46	136.20	350,620
21 Apr 26	135.24001 -0.61	138.58	134.20	136.40	353,739
20 Apr 26	135.85001 +4.24	136.18	131.52	132.02	385,088
17 Apr 26	131.61000 +3.80	133.96	129.73	130.02	521,462
16 Apr 26	127.81000 +5.01	128.82	123.42	123.42	294,148
15 Apr 26	122.80000 -2.25	125.41	122.36	125.41	310,257
14 Apr 26	125.05000 +0.75	126.13	123.71	124.13	174,844
13 Apr 26	124.30000 +1.86	124.47	119.71	120.10	343,893
10 Apr 26	122.44000 -1.44	125.36	121.54	124.15	401,930
09 Apr 26	123.88000 +3.29	124.46	120.22	120.22	370,374
08 Apr 26	120.59000 +5.45	122.52	119.31	119.34	360,160
07 Apr 26	115.14000 +1.13	115.83	112.88	114.17	386,737
06 Apr 26	114.01000 +2.66	114.05	110.40	110.73	349,269
02 Apr 26	111.35000 +0.58	112.17	107.75	109.39	399,920
01 Apr 26	110.77000 +2.14	112.74	108.64	109.51	328,933
31 Mar 26	108.63000 +3.65	109.33	105.04	105.90	455,494
30 Mar 26	104.98000 +0.27	106.33	103.90	105.35	344,074
27 Mar 26	104.71000 -0.77	105.49	103.47	104.18	262,495
26 Mar 26	105.48000 -1.00	107.46	104.95	105.27	160,583
25 Mar 26	106.48000 +1.73	107.08	104.29	106.24	307,124
24 Mar 26	104.75000 +0.23	106.58	102.17	102.38	236,352
23 Mar 26	104.52000 +5.39	104.96	101.26	102.01	692,862
20 Mar 26	99.13000 +0.38	99.65	97.54	98.99	461,643
19 Mar 26	98.75000 -1.91	99.83	97.37	99.37	536,339
18 Mar 26	100.66000 -0.12	102.85	100.23	100.71	369,004
17 Mar 26	100.78000 -0.93	104.19	100.78	103.20	285,015
16 Mar 26	101.71000 -0.33	103.46	101.18	102.84	417,417
13 Mar 26	102.04000 -0.92	104.81	101.33	103.90	544,603
12 Mar 26	102.96000 -8.12	109.29	102.61	109.18	454,195
11 Mar 26	111.08000 +0.32	111.39	107.91	110.88	410,537
10 Mar 26	110.76000 -0.12	114.04	109.28	110.51	258,438
09 Mar 26	110.88000 +0.29	111.41	104.91	108.24	448,465
06 Mar 26	110.59000 -6.45	114.97	109.72	114.83	766,918
05 Mar 26	117.04000 -1.24	118.23	114.92	116.01	321,013
04 Mar 26	118.28000 -0.20	121.42	117.77	119.83	165,386
03 Mar 26	118.48000 -0.40	118.96	113.18	115.14	317,170
02 Mar 26	118.88000 -0.84	120.75	114.91	117.72	411,640
27 Feb 26	119.72000 +0.50	120.75	117.10	118.25	660,510
26 Feb 26	119.22000 +5.29	120.08	114.19	114.25	660,729
25 Feb 26	113.93000 -2.58	117.42	113.77	117.42	140,752
24 Feb 26	116.51000 +1.34	117.29	114.14	115.09	209,285
23 Feb 26	115.17000 -4.16	119.05	114.69	118.97	200,334
20 Feb 26	119.33000 +0.82	120.90	116.76	118.16	303,659
19 Feb 26	118.51000 +2.24	119.02	115.29	117.43	324,021
18 Feb 26	116.27000 -4.79	124.07	111.45	124.06	854,556
17 Feb 26	121.06000 +0.81	122.07	119.64	119.64	439,671
13 Feb 26	120.25000 +4.79	121.11	115.89	116.41	359,875
12 Feb 26	115.46000 -10.19	127.44	111.44	126.63	830,323
11 Feb 26	125.65000 +1.66	126.02	122.89	124.19	437,528
10 Feb 26	123.99000 +1.67	125.20	121.32	122.56	382,878
09 Feb 26	122.32000 +0.44	122.99	120.37	122.99	231,570
06 Feb 26	121.88000 +1.66	122.66	118.46	120.15	327,970
05 Feb 26	120.22000 -2.09	122.88	119.76	121.44	563,448
04 Feb 26	122.31000 +4.19	122.52	118.12	118.87	830,341
03 Feb 26	118.12000 +5.85	118.41	111.94	111.94	730,213
02 Feb 26	112.27000 +4.72	112.66	107.28	107.28	554,231
30 Jan 26	107.55000 -2.07	109.89	106.20	108.10	344,635
29 Jan 26	109.62000 +1.33	109.72	107.87	109.17	328,291
28 Jan 26	108.29000 +0.00	109.76	107.46	108.90	396,873
27 Jan 26	108.29000 +0.48	109.30	107.34	107.87	260,314
26 Jan 26	107.81000 -1.45	109.61	106.66	109.12	350,868
23 Jan 26	109.26000 -2.59	111.51	108.71	111.51	346,818
22 Jan 26	111.85000 +0.81	111.93	110.99	111.19	340,247
21 Jan 26	111.04000 +2.33	112.45	109.47	109.47	447,184
20 Jan 26	108.71000 -2.65	111.34	108.68	110.06	361,850
16 Jan 26	111.36000 -1.20	112.89	110.39	111.78	383,914
15 Jan 26	112.56000 +1.00	113.76	111.63	111.63	271,458
14 Jan 26	111.56000 +0.10	112.79	110.72	110.85	317,543
13 Jan 26	111.46000 -0.38	113.25	110.41	111.65	345,742
12 Jan 26	111.84000 +0.95	112.59	110.30	111.45	448,817
09 Jan 26	110.89000 +0.86	111.54	108.71	110.50	424,107
08 Jan 26	110.03000 +2.63	110.69	106.84	107.98	476,838
07 Jan 26	107.40000 -1.06	109.10	106.61	108.46	473,704
06 Jan 26	108.46000 -2.20	111.58	108.36	110.98	463,430
05 Jan 26	110.66000 +4.08	110.90	107.37	107.62	563,577
02 Jan 26	106.58000 +3.23	107.11	103.05	104.21	196,485
31 Dec 25	103.35000 -1.31	104.63	103.14	104.00	124,913
30 Dec 25	104.66000 -1.29	105.65	104.55	105.35	132,060
29 Dec 25	105.95000 -0.36	106.91	105.40	106.38	126,268
26 Dec 25	106.31000 +0.10	106.32	104.62	105.58	60,880
24 Dec 25	106.21000 +0.58	106.25	105.23	105.23	60,043
23 Dec 25	105.63000 -0.46	106.49	105.16	106.05	187,233
22 Dec 25	106.09000 +1.57	106.12	104.47	104.76	282,582
19 Dec 25	104.52000 -3.51	108.06	104.37	107.38	384,168
18 Dec 25	108.03000 +2.48	110.22	105.90	105.90	540,084
17 Dec 25	105.55000 +0.36	106.35	104.71	104.72	594,559
16 Dec 25	105.19000 +0.82	105.93	104.20	104.24	372,484
15 Dec 25	104.37000 +1.69	104.57	101.98	103.03	365,563
12 Dec 25	102.68000 -0.06	104.69	102.33	103.47	252,378
11 Dec 25	102.74000 +1.64	103.02	101.21	101.29	284,266
10 Dec 25	101.10000 +2.39	101.24	97.56	98.56	266,152
09 Dec 25	98.71000 -0.87	100.26	98.40	99.03	180,148
08 Dec 25	99.58000 +2.32	100.40	98.03	98.43	400,417
05 Dec 25	97.26000 +1.51	98.25	95.72	95.72	218,861
04 Dec 25	95.75000 +2.65	96.35	92.93	93.00	262,991
03 Dec 25	93.10000 +3.11	94.28	90.50	90.50	251,345
02 Dec 25	89.99000 +1.11	90.46	87.53	88.66	244,650
01 Dec 25	88.88000 +1.39	90.33	86.94	87.36	547,791
28 Nov 25	87.49000 +0.70	87.97	87.17	87.53	57,569
26 Nov 25	86.79000 +0.90	87.49	85.63	85.63	125,540
25 Nov 25	85.89000 +1.63	86.18	84.31	84.31	120,281
24 Nov 25	84.26000 -1.69	86.04	83.73	86.04	193,264
21 Nov 25	85.95000 +5.24	86.23	81.19	81.36	233,267
20 Nov 25	80.71000 -1.37	83.66	80.63	83.66	130,825
19 Nov 25	82.08000 -1.14	83.67	81.94	83.56	123,409
18 Nov 25	83.22000 -1.10	84.65	82.67	83.83	179,796
17 Nov 25	84.32000 -1.37	85.44	83.60	85.44	214,010
14 Nov 25	85.69000 +0.35	86.30	84.33	84.46	234,904
13 Nov 25	85.34000 -2.39	87.50	84.89	87.18	204,005
12 Nov 25	87.73000 +2.05	88.02	85.98	85.98	133,960
11 Nov 25	85.68000 +0.50	85.91	84.41	85.42	79,601
10 Nov 25	85.18000 -2.16	87.26	84.72	87.26	123,576
07 Nov 25	87.34000 +1.76	87.36	85.23	85.30	97,924
06 Nov 25	85.58000 -3.32	88.65	85.53	88.65	158,746
05 Nov 25	88.90000 -0.61	89.87	87.95	89.59	176,417
04 Nov 25	89.51000 +0.19	90.04	87.89	88.21	220,250
03 Nov 25	89.32000 -0.41	89.80	86.68	89.00	464,857
31 Oct 25	89.73000 +2.36	90.61	83.91	85.85	583,361
30 Oct 25	87.37000 -1.88	88.93	87.04	88.90	382,280
29 Oct 25	89.25000 +1.19	91.28	87.35	88.41	455,084
28 Oct 25	88.06000 -1.36	90.75	87.74	89.34	196,829
27 Oct 25	89.42000 -1.32	91.69	89.05	91.60	240,159
24 Oct 25	90.74000 +1.72	90.99	89.24	89.46	170,052
23 Oct 25	89.02000 -4.55	94.15	88.31	93.53	323,096
22 Oct 25	93.57000 -2.58	96.53	93.51	95.72	315,233
21 Oct 25	96.15000 -0.13	97.75	95.65	95.70	202,116
20 Oct 25	96.28000 +1.73	97.50	95.10	95.10	217,879
17 Oct 25	94.55000 -0.76	96.00	93.23	93.92	381,128
16 Oct 25	95.31000 +6.31	95.46	89.56	90.31	498,703
15 Oct 25	89.00000 -0.40	91.14	88.77	90.00	170,216
14 Oct 25	89.40000 +1.22	89.56	86.58	86.58	143,753
13 Oct 25	88.18000 +1.65	89.26	87.41	88.93	135,217
10 Oct 25	86.53000 -4.23	91.66	86.52	91.33	218,092
09 Oct 25	90.76000 -2.41	93.50	90.67	93.26	228,844
08 Oct 25	93.17000 +2.38	93.20	89.75	90.80	301,927
07 Oct 25	90.79000 -2.35	93.46	90.31	92.66	189,334
06 Oct 25	93.14000 +1.98	94.36	89.82	91.49	207,378
03 Oct 25	91.16000 +1.58	92.03	89.54	89.70	163,883
02 Oct 25	89.58000 +0.80	90.24	88.82	89.17	185,431
01 Oct 25	88.78000 +0.72	89.09	87.52	87.52	198,306
30 Sep 25	88.06000 -1.27	88.94	86.56	88.78	138,358
29 Sep 25	89.33000 +0.53	89.85	88.04	89.26	180,222
26 Sep 25	88.80000 -1.10	90.65	88.39	90.03	327,743
25 Sep 25	89.90000 -0.99	91.14	89.56	90.53	233,882
24 Sep 25	90.89000 -2.28	94.33	90.87	93.09	261,950
23 Sep 25	93.17000 -0.08	94.64	93.05	93.86	247,221
22 Sep 25	93.25000 -0.20	93.96	92.47	93.33	220,043
19 Sep 25	93.45000 -0.96	94.51	92.97	94.20	440,502
18 Sep 25	94.41000 +0.83	96.32	94.06	94.27	254,953
17 Sep 25	93.58000 -1.96	97.14	93.58	95.36	314,579
16 Sep 25	95.54000 +0.93	96.16	94.36	95.12	131,171
15 Sep 25	94.61000 +0.98	94.74	93.18	94.10	142,482
12 Sep 25	93.63000 -1.18	94.76	92.79	94.76	238,592
11 Sep 25	94.81000 +2.10	95.12	92.70	92.81	185,558
10 Sep 25	92.71000 +0.26	93.22	90.74	92.29	278,866
09 Sep 25	92.45000 -2.71	94.70	92.25	94.63	179,716
08 Sep 25	95.16000 -1.30	96.67	94.83	96.67	181,870
05 Sep 25	96.46000 -0.26	99.41	96.36	97.06	322,127
04 Sep 25	96.72000 +1.37	96.95	93.64	95.34	267,675
03 Sep 25	95.35000 +0.81	95.57	94.06	94.06	249,748
02 Sep 25	94.54000 -0.27	94.66	93.09	93.75	261,474
29 Aug 25	94.81000 +0.62	95.16	93.69	94.00	255,766
28 Aug 25	94.19000 +0.10	94.42	92.60	94.42	305,243
27 Aug 25	94.09000 -0.09	95.18	93.29	93.64	119,719
26 Aug 25	94.18000 -0.46	95.72	93.80	94.78	182,410
25 Aug 25	94.64000 -2.15	96.79	94.29	96.40	228,007
22 Aug 25	96.79000 +5.69	98.14	91.60	91.60	593,585
21 Aug 25	91.10000 +0.79	91.59	89.80	90.22	243,421
20 Aug 25	90.31000 -3.40	93.39	90.28	93.35	358,966
19 Aug 25	93.71000 +2.66	94.76	91.44	91.60	444,861
18 Aug 25	91.05000 +0.38	91.52	90.44	90.65	304,164
15 Aug 25	90.67000 +0.63	91.89	90.39	90.83	306,199
14 Aug 25	90.04000 -2.96	91.50	89.71	91.50	365,579
13 Aug 25	93.00000 +4.24	93.31	88.88	88.88	262,172
12 Aug 25	88.76000 +4.33	89.04	85.22	85.22	251,257
11 Aug 25	84.43000 -1.74	86.57	83.43	86.24	322,069
08 Aug 25	86.17000 -0.40	87.31	85.73	86.35	223,692
07 Aug 25	86.57000 -2.89	90.20	86.46	90.20	258,547
06 Aug 25	89.46000 +0.66	89.64	88.31	88.93	309,550
05 Aug 25	88.80000 +2.11	89.50	86.20	86.21	419,777
04 Aug 25	86.69000 +1.54	86.85	85.34	85.58	200,538
01 Aug 25	85.15000 -2.02	86.92	84.76	86.17	456,644
31 Jul 25	87.17000 -0.59	88.46	86.58	86.99	390,137
30 Jul 25	87.76000 -5.96	93.82	87.69	93.15	659,204
29 Jul 25	93.72000 +3.48	95.89	90.89	93.34	1,106,328
28 Jul 25	90.24000 -3.34	93.35	89.37	93.30	1,124,331
25 Jul 25	93.58000 +4.47	93.58	89.04	90.00	967,250
24 Jul 25	89.11000 -0.94	90.63	87.81	90.34	578,899
23 Jul 25	90.05000 +0.18	90.87	89.61	90.37	387,670
22 Jul 25	89.87000 +1.78	90.02	88.68	88.78	230,500
21 Jul 25	88.09000 -0.14	90.02	88.08	88.65	202,244
18 Jul 25	88.23000 -1.20	90.32	87.81	90.32	225,774
17 Jul 25	89.43000 -0.14	90.83	89.02	89.56	240,840
16 Jul 25	89.57000 +1.23	89.74	88.31	89.10	227,677
15 Jul 25	88.34000 -1.65	90.93	88.34	90.52	184,869
14 Jul 25	89.99000 -0.05	90.31	89.07	89.50	251,929
11 Jul 25	90.04000 -2.38	91.85	89.87	91.34	501,118
10 Jul 25	92.42000 -1.04	93.64	90.44	91.90	344,515
09 Jul 25	93.46000 +1.45	93.83	91.47	91.92	352,765
08 Jul 25	92.01000 +1.00	93.24	90.82	91.46	302,173
07 Jul 25	91.01000 -2.97	93.72	90.71	93.39	436,859
03 Jul 25	93.98000 -0.15	95.05	93.39	94.24	260,968
02 Jul 25	94.13000 +2.04	94.58	92.04	92.04	446,097
01 Jul 25	92.09000 +2.42	95.15	89.34	89.60	441,061
30 Jun 25	89.67000 -0.62	90.11	89.10	89.85	725,146
27 Jun 25	90.29000 +1.64	90.61	88.35	89.00	421,600
26 Jun 25	88.65000 +1.51	88.73	87.67	87.67	236,252
25 Jun 25	87.14000 -3.19	90.21	86.90	90.04	341,732
24 Jun 25	90.33000 +1.21	90.74	89.59	89.85	202,671
23 Jun 25	89.12000 +1.08	89.27	87.45	87.57	608,311
20 Jun 25	88.04000 -0.75	89.79	87.82	89.79	236,610
18 Jun 25	88.79000 +0.85	89.60	87.90	88.22	328,453
17 Jun 25	87.94000 -3.20	91.34	87.76	90.67	320,577
16 Jun 25	91.14000 +1.22	92.05	89.76	90.89	227,306
13 Jun 25	89.92000 -1.53	91.58	89.75	90.49	309,545
12 Jun 25	91.45000 +1.08	91.59	89.28	89.70	274,714
11 Jun 25	90.37000 -1.42	92.46	89.91	92.46	248,574
10 Jun 25	91.79000 +3.90	92.31	88.08	88.47	1,603,722
09 Jun 25	87.89000 +0.17	88.41	87.36	88.33	812,145
06 Jun 25	87.72000 +1.16	88.16	87.09	87.70	255,706
05 Jun 25	86.56000 -0.80	87.93	86.28	87.22	201,400
04 Jun 25	87.36000 +0.52	88.00	86.56	86.78	362,971
03 Jun 25	86.84000 +1.86	87.13	84.31	85.10	317,576
02 Jun 25	84.98000 -1.05	86.50	84.40	86.14	447,170
30 May 25	86.03000 -0.59	86.39	85.27	86.39	315,994
29 May 25	86.62000 +0.54	87.63	86.37	86.86	818,936
28 May 25	86.08000 -0.16	87.21	85.72	86.37	527,413
27 May 25	86.24000 -0.17	87.89	85.93	87.22	475,629
23 May 25	86.41000 -0.34	87.19	85.01	85.31	348,646
22 May 25	86.75000 -0.77	88.07	86.75	87.28	290,045
21 May 25	87.52000 -2.22	89.73	87.52	89.20	364,583
20 May 25	89.74000 +0.18	91.22	89.09	89.56	425,668
19 May 25	89.56000 -0.66	89.56	88.31	89.06	257,226
16 May 25	90.22000 -0.18	90.74	89.66	89.99	307,267
15 May 25	90.40000 -1.33	91.92	89.85	91.51	402,811
14 May 25	91.73000 +1.46	92.51	89.38	89.64	768,140
13 May 25	90.27000 +0.65	91.25	88.80	90.05	1,159,769
12 May 25	89.62000 +7.04	90.36	85.19	86.34	1,295,763
09 May 25	82.58000 +0.16	83.08	81.85	82.54	591,714
08 May 25	82.42000 +1.08	85.21	82.18	82.21	605,302
07 May 25	81.34000 +0.69	81.94	80.56	81.39	302,492
06 May 25	80.65000 -1.20	82.32	80.26	81.04	260,155
05 May 25	81.85000 -0.55	83.38	81.75	81.90	275,373
02 May 25	82.40000 +2.22	83.55	81.27	81.36	498,427
01 May 25	80.18000 -1.15	82.18	79.50	82.10	246,467
30 Apr 25	81.33000 +0.37	81.56	78.92	79.69	276,552
29 Apr 25	80.96000 +1.13	82.00	79.38	79.38	576,720
28 Apr 25	79.83000 -0.01	80.64	79.07	79.94	501,606
25 Apr 25	79.84000 -4.69	83.85	78.63	82.28	747,158
24 Apr 25	84.53000 +6.10	84.53	74.90	75.75	788,787
23 Apr 25	78.43000 -0.15	83.06	78.14	80.60	434,725
22 Apr 25	78.58000 +1.67	79.60	76.88	77.47	499,194
21 Apr 25	76.91000 -0.84	77.38	75.06	77.06	293,733
17 Apr 25	77.75000 +1.20	78.39	76.83	77.03	493,189
16 Apr 25	76.55000 -0.74	77.83	75.03	76.58	549,439
15 Apr 25	77.29000 -2.07	80.26	76.69	79.29	541,724
14 Apr 25	79.36000 -2.02	82.77	78.62	82.41	432,038
11 Apr 25	81.38000 +0.12	82.16	78.80	81.58	593,406
10 Apr 25	81.26000 -1.18	82.20	79.16	81.25	701,838
09 Apr 25	82.44000 +8.69	84.02	72.99	73.32	821,060
08 Apr 25	73.75000 -2.70	79.26	72.15	79.15	560,072
07 Apr 25	76.45000 -3.01	80.84	74.12	77.09	783,751
04 Apr 25	79.46000 +3.61	80.36	72.02	73.44	1,193,367
03 Apr 25	75.85000 -4.95	79.03	74.13	78.05	838,318
02 Apr 25	80.80000 +3.50	80.83	76.05	76.13	468,539
01 Apr 25	77.30000 -0.15	78.32	75.40	76.56	639,532
31 Mar 25	77.45000 +0.47	77.65	74.01	75.42	909,284
28 Mar 25	76.98000 -5.06	81.78	76.86	81.45	620,781
27 Mar 25	82.04000 -1.91	83.88	81.43	83.62	400,794
26 Mar 25	83.95000 +0.29	84.27	82.93	83.05	413,923
25 Mar 25	83.66000 -0.56	85.30	82.83	84.59	427,856
24 Mar 25	84.22000 +2.29	84.64	82.70	83.25	690,943
21 Mar 25	81.93000 -1.45	83.00	81.66	82.49	496,528
20 Mar 25	83.38000 +0.24	83.96	82.39	82.50	709,316
19 Mar 25	83.14000 -0.10	83.93	82.17	83.61	759,301
18 Mar 25	83.24000 -0.01	83.64	81.90	82.88	501,330
17 Mar 25	83.25000 +0.72	83.66	82.43	82.82	352,096
14 Mar 25	82.53000 +0.64	82.86	81.51	82.68	324,215
13 Mar 25	81.89000 -1.32	83.98	81.44	83.03	388,397
12 Mar 25	83.21000 +1.52	83.47	81.62	82.81	432,484
11 Mar 25	81.69000 -1.28	82.61	80.93	82.50	618,653
10 Mar 25	82.97000 -0.87	84.82	82.02	82.69	866,931
07 Mar 25	83.84000 +0.02	84.60	82.80	83.14	622,791
06 Mar 25	83.82000 +0.19	84.52	81.61	82.81	707,814
05 Mar 25	83.63000 +1.75	85.44	82.04	82.38	874,620
04 Mar 25	81.88000 -4.33	84.71	80.19	84.71	1,123,935
03 Mar 25	86.21000 -4.44	91.93	84.87	91.32	692,965
28 Feb 25	90.65000 +1.46	91.13	89.00	89.00	487,309
27 Feb 25	89.19000 -2.08	91.84	89.14	91.27	277,705
26 Feb 25	91.27000 -1.07	93.47	91.00	92.56	446,723
25 Feb 25	92.34000 +1.84	95.64	90.85	92.00	1,201,677
24 Feb 25	90.50000 -4.21	94.64	88.76	94.64	1,281,938
21 Feb 25	94.71000 -6.77	101.00	92.66	101.00	1,350,480
20 Feb 25	101.48000 -26.13	121.18	100.77	119.58	1,624,096
19 Feb 25	127.61000 +0.00	128.55	126.29	127.29	336,558
18 Feb 25	127.61000 -1.33	130.51	127.16	128.53	613,758
14 Feb 25	128.94000 -0.39	130.69	128.64	130.15	218,980
13 Feb 25	129.33000 -0.58	130.98	129.33	130.15	106,591
12 Feb 25	129.91000 -0.09	131.32	128.12	128.12	205,135
11 Feb 25	130.00000 +0.25	130.29	128.10	129.55	175,612
10 Feb 25	129.75000 +0.48	130.15	129.14	129.90	207,447
07 Feb 25	129.27000 -1.07	130.94	129.02	130.56	229,651
06 Feb 25	130.34000 -0.27	132.74	129.37	131.53	257,056
05 Feb 25	130.61000 +0.64	131.78	130.15	130.45	169,452
04 Feb 25	129.97000 +2.89	132.26	127.79	127.79	180,013
03 Feb 25	127.08000 -4.73	129.00	124.36	126.40	339,248
31 Jan 25	131.81000 -6.06	137.98	131.37	137.98	303,677
30 Jan 25	137.87000 -0.15	138.82	135.41	137.83	188,005
29 Jan 25	138.02000 -0.07	139.19	136.53	137.80	202,433
28 Jan 25	138.09000 -2.04	140.26	137.56	139.60	187,988
27 Jan 25	140.13000 +4.54	140.35	134.98	135.08	235,835
24 Jan 25	135.59000 +0.27	135.98	134.12	135.40	163,928
23 Jan 25	135.32001 +0.46	136.69	134.91	136.69	238,937
22 Jan 25	134.86000 -0.52	136.03	134.77	134.87	124,939
21 Jan 25	135.38000 +1.15	136.31	134.85	135.74	136,811
17 Jan 25	134.23000 -1.16	135.63	134.08	135.25	142,163
16 Jan 25	135.39000 -0.53	135.95	134.61	135.36	131,587
15 Jan 25	135.92000 +0.47	138.00	135.08	137.68	164,866
14 Jan 25	135.45000 +2.12	135.52	132.77	133.87	214,128
13 Jan 25	133.33000 -0.05	133.45	131.76	132.61	210,040
10 Jan 25	133.38000 +0.19	134.33	130.81	130.81	139,643
08 Jan 25	133.19000 -0.91	134.30	132.26	133.61	134,602
07 Jan 25	134.10001 -1.77	136.34	132.96	136.34	236,463
06 Jan 25	135.87000 +2.23	137.26	134.94	134.94	180,501
03 Jan 25	133.64000 +1.89	134.13	131.58	132.00	230,375
02 Jan 25	131.75000 -3.34	135.74	131.72	135.70	269,035
31 Dec 24	135.09000 +0.07	136.75	134.10	136.00	355,970
30 Dec 24	135.02000 -2.69	136.87	134.60	136.87	466,665
27 Dec 24	137.71001 -3.02	141.00	137.24	139.62	196,692
26 Dec 24	140.73000 -0.62	141.46	140.32	140.91	101,747
24 Dec 24	141.35001 +2.60	141.35	138.67	139.20	64,612
23 Dec 24	138.75000 +0.50	139.65	137.85	137.85	259,569
20 Dec 24	138.25000 -3.87	142.55	138.25	141.37	510,609
19 Dec 24	142.12000 -2.34	146.22	141.62	145.31	314,563
18 Dec 24	144.46001 -5.39	150.09	144.15	149.79	324,531
17 Dec 24	149.85001 -2.28	152.00	149.41	151.30	262,475
16 Dec 24	152.13000 -0.72	153.65	152.13	152.13	149,920
13 Dec 24	152.85001 +0.33	153.92	152.59	152.62	188,694
12 Dec 24	152.52000 -1.39	154.00	151.73	153.43	180,694
11 Dec 24	153.91000 +0.25	155.12	153.79	153.98	107,652
10 Dec 24	153.66000 +1.85	154.49	150.82	151.46	171,028
09 Dec 24	151.81000 -0.13	154.77	151.79	152.82	171,867
06 Dec 24	151.94000 -0.81	154.51	151.33	153.27	152,408
05 Dec 24	152.75000 +0.34	154.60	152.47	153.31	198,943
04 Dec 24	152.41000 +1.48	152.54	150.27	151.23	152,275
03 Dec 24	150.92999 -1.72	153.31	149.98	153.31	164,479
02 Dec 24	152.64999 +0.97	152.80	150.48	152.17	160,541
29 Nov 24	151.67999 +4.31	152.26	149.10	149.17	92,753
27 Nov 24	147.37000 -1.86	149.48	147.22	148.64	111,390
26 Nov 24	149.23000 -0.60	149.38	146.46	148.99	262,908
25 Nov 24	149.83000 +1.10	151.83	149.43	149.43	222,076
22 Nov 24	148.73000 +0.69	148.94	148.04	148.15	160,164
21 Nov 24	148.03999 +3.59	150.21	144.55	145.92	218,547
20 Nov 24	144.45000 +1.59	144.76	140.82	142.24	189,764
19 Nov 24	142.86000 -0.60	142.88	141.21	142.55	126,894
18 Nov 24	143.46001 -0.20	144.92	142.62	143.72	219,882
15 Nov 24	143.66000 -2.58	146.06	143.03	145.01	214,638
14 Nov 24	146.24001 -1.72	148.38	145.87	147.39	173,578
13 Nov 24	147.96001 +0.89	149.11	145.88	146.33	263,344
12 Nov 24	147.07001 -0.87	149.66	146.16	147.17	206,396
11 Nov 24	147.94000 +2.39	150.04	145.99	145.99	227,089
08 Nov 24	145.55000 -1.58	147.45	145.08	147.33	236,936
07 Nov 24	147.13000 -2.32	149.23	146.63	148.72	293,557
06 Nov 24	149.45000 +13.99	149.99	138.63	139.18	715,658
05 Nov 24	135.46001 +1.17	135.51	134.07	134.22	211,856
04 Nov 24	134.28999 +2.22	135.26	131.68	131.68	273,541
01 Nov 24	132.07001 -1.75	135.29	131.95	134.25	240,259
31 Oct 24	133.82001 -0.66	135.20	133.66	133.66	163,990
30 Oct 24	134.48000 -0.97	137.72	133.84	134.94	229,359
29 Oct 24	135.45000 -0.70	136.32	135.21	136.32	146,434
28 Oct 24	136.14999 +2.33	136.29	133.89	134.09	106,603
25 Oct 24	133.82001 -1.14	136.39	132.98	135.44	154,466
24 Oct 24	134.96001 +3.28	135.18	131.45	132.03	396,936
23 Oct 24	131.67999 -4.21	138.41	131.68	133.50	555,290
22 Oct 24	135.89000 +1.18	137.44	126.00	130.52	621,347
21 Oct 24	134.71001 -3.00	137.43	134.53	137.43	545,263
18 Oct 24	137.71001 -0.43	139.01	136.75	138.93	202,062
17 Oct 24	138.14000 -2.49	141.16	136.97	141.16	215,911
16 Oct 24	140.63000 +1.31	142.36	140.12	140.60	232,545
15 Oct 24	139.32001 -0.65	140.32	138.18	140.01	213,251
14 Oct 24	139.97000 +0.70	140.18	137.21	140.05	117,740
11 Oct 24	139.27000 +4.81	139.76	134.85	134.85	267,456
10 Oct 24	134.46001 -1.56	136.38	133.49	135.61	177,552
09 Oct 24	136.02000 +0.17	137.69	135.00	135.20	210,685
08 Oct 24	135.85001 +2.62	136.12	133.21	134.18	237,055
07 Oct 24	133.23000 -2.60	136.27	132.62	135.53	282,574
04 Oct 24	135.83000 +0.42	137.50	134.12	137.24	281,352
03 Oct 24	135.41000 +0.06	135.78	133.79	135.28	341,191
02 Oct 24	135.35001 +0.08	137.00	134.68	134.85	252,404
01 Oct 24	135.27000 -1.62	137.22	134.22	134.79	237,376
30 Sep 24	136.89000 -0.97	138.08	135.30	137.86	388,204
27 Sep 24	137.86000 -5.05	143.23	137.24	143.23	296,949
26 Sep 24	142.91000 -1.24	146.74	142.68	145.47	212,695
25 Sep 24	144.14999 -2.94	146.83	143.09	146.16	152,576
24 Sep 24	147.09000 +0.95	147.95	145.86	146.00	187,271
23 Sep 24	146.14000 +0.79	146.24	144.58	145.58	147,560
20 Sep 24	145.35001 -4.43	148.83	144.80	148.83	315,329
19 Sep 24	149.78000 +2.82	151.70	148.29	149.00	300,868
18 Sep 24	146.96001 -1.13	149.47	146.75	147.16	224,853
17 Sep 24	148.09000 +3.35	148.39	144.30	145.79	238,022
16 Sep 24	144.74001 +1.76	144.85	142.49	143.78	91,719
13 Sep 24	142.98000 +0.05	144.41	142.07	143.57	205,732
12 Sep 24	142.92999 +0.28	143.13	140.45	143.00	239,776
11 Sep 24	142.64999 +4.32	142.92	135.71	138.66	224,829
10 Sep 24	138.33000 -1.84	140.17	136.56	140.17	251,212
09 Sep 24	140.17000 +0.36	142.00	140.02	140.65	156,153
06 Sep 24	139.81000 -1.84	142.64	138.29	141.53	113,769
05 Sep 24	141.64999 -4.51	146.44	140.79	146.15	255,810
04 Sep 24	146.16000 -0.08	146.85	143.61	145.55	165,365
03 Sep 24	146.24001 -1.89	146.94	144.95	146.94	226,643
30 Aug 24	148.13000 -0.71	149.23	146.15	149.23	111,258
29 Aug 24	148.84000 +0.28	150.01	148.03	149.77	156,928
28 Aug 24	148.56000 -0.55	150.15	147.81	148.10	142,658
27 Aug 24	149.11000 -2.38	151.38	149.08	151.22	163,430
26 Aug 24	151.49001 +1.36	152.46	149.46	150.15	172,542
23 Aug 24	150.13000 +2.52	150.43	147.50	147.50	135,794
22 Aug 24	147.61000 -0.16	148.83	146.31	148.39	156,436
21 Aug 24	147.77000 +0.93	148.59	146.36	147.33	184,874
20 Aug 24	146.84000 -0.38	147.99	145.77	147.57	201,662
19 Aug 24	147.22000 +0.50	148.82	146.46	146.77	157,622
16 Aug 24	146.72000 -1.18	148.52	146.29	147.03	91,786
15 Aug 24	147.89999 +2.32	150.13	147.10	148.17	204,046
14 Aug 24	145.58000 -0.52	146.63	144.87	146.58	106,953
13 Aug 24	146.10001 +1.20	146.31	144.62	146.02	101,078
12 Aug 24	144.89999 +0.58	145.30	143.36	145.12	120,827
09 Aug 24	144.32001 -1.88	146.10	143.42	145.81	126,410
08 Aug 24	146.20000 +1.43	147.13	144.57	145.61	154,581
07 Aug 24	144.77000 -3.58	150.14	144.58	150.01	138,613
06 Aug 24	148.35001 +4.55	149.66	144.83	144.87	110,264
05 Aug 24	143.80000 -3.08	146.07	140.48	140.48	174,257
02 Aug 24	146.88000 -5.71	151.00	145.00	151.00	135,798
01 Aug 24	152.59000 -3.16	157.48	151.58	155.99	150,767
31 Jul 24	155.75000 +2.61	157.77	151.97	153.93	240,693
30 Jul 24	153.14000 +2.15	153.83	151.03	151.06	232,078
29 Jul 24	150.99001 -2.79	155.41	150.76	153.20	264,742
26 Jul 24	153.78000 -2.22	158.84	150.84	155.00	611,431
25 Jul 24	156.00000 +3.00	157.90	152.85	153.03	360,159
24 Jul 24	153.00000 -0.96	155.14	152.01	152.92	189,696
23 Jul 24	153.96001 -1.82	156.95	153.56	155.25	182,062
22 Jul 24	155.78000 +2.17	155.89	152.79	153.49	136,230
19 Jul 24	153.61000 +0.32	154.66	152.55	153.51	135,634
18 Jul 24	153.28999 -0.77	154.74	152.18	154.43	239,064
17 Jul 24	154.06000 -4.49	156.06	152.57	156.06	251,637
16 Jul 24	158.55000 +3.24	158.93	155.08	155.08	196,095
15 Jul 24	155.31000 +5.67	156.24	150.70	152.45	272,540
12 Jul 24	149.64000 -0.10	152.05	149.59	150.69	212,276
11 Jul 24	149.74001 +0.09	152.10	149.01	149.88	385,339
10 Jul 24	149.64999 +4.64	149.96	144.92	145.66	234,516
09 Jul 24	145.00999 -1.25	145.88	143.65	145.48	152,303
08 Jul 24	146.25999 -0.71	148.18	144.53	147.50	150,254
05 Jul 24	146.97000 -0.76	148.26	145.85	146.93	158,878
03 Jul 24	147.73000 +2.74	148.08	144.89	145.37	165,731
02 Jul 24	144.99001 -0.85	146.35	144.17	145.46	274,604
01 Jul 24	145.84000 +0.68	146.01	144.06	145.26	129,689
28 Jun 24	145.16000 +3.69	145.56	141.39	142.01	288,988
27 Jun 24	141.47000 +1.64	141.58	139.92	140.00	165,727
26 Jun 24	139.83000 +0.17	141.57	138.63	139.29	137,307
25 Jun 24	139.66000 -0.42	139.93	137.15	139.93	176,357
24 Jun 24	140.08000 +3.24	140.33	136.73	136.73	222,851
21 Jun 24	136.84000 -0.58	137.52	135.78	137.08	234,100
20 Jun 24	137.42000 +0.31	138.24	135.61	137.11	144,335
18 Jun 24	137.11000 -1.11	138.74	136.64	137.62	197,493
17 Jun 24	138.22000 +0.62	138.54	136.70	137.37	178,723
14 Jun 24	137.60001 -0.93	137.67	135.56	137.50	162,666
13 Jun 24	138.53000 -2.42	140.93	137.51	140.59	125,705
12 Jun 24	140.95000 -0.66	143.77	140.48	143.53	137,724
11 Jun 24	141.61000 -1.80	143.08	140.36	142.87	375,580
10 Jun 24	143.41000 +2.41	143.83	138.62	140.13	552,920
07 Jun 24	141.00000 +1.00	142.06	138.53	138.53	339,831
06 Jun 24	140.00000 +4.80	140.01	134.47	135.20	521,572
05 Jun 24	135.20000 +0.76	135.21	132.99	134.44	127,682
04 Jun 24	134.44000 +3.00	135.70	132.05	132.84	217,195
03 Jun 24	131.44000 -0.84	133.21	130.86	133.21	134,083
31 May 24	132.28000 +0.40	132.86	130.21	132.86	337,882
30 May 24	131.88000 -0.29	133.01	131.01	132.17	407,660
29 May 24	132.17000 -1.04	133.45	132.01	132.01	151,624
28 May 24	133.21001 -0.27	134.11	133.09	133.82	165,670
24 May 24	133.48000 +1.53	133.77	131.76	132.10	105,871
23 May 24	131.95000 -0.90	133.32	131.34	132.72	145,354
22 May 24	132.85001 +0.93	133.31	131.40	132.28	329,729
21 May 24	131.92000 -1.53	133.00	131.50	133.00	144,847
20 May 24	133.45000 +0.24	133.87	131.96	133.39	93,058
17 May 24	133.21001 -3.00	136.60	132.90	136.60	171,348
16 May 24	136.21001 -0.65	136.70	135.03	136.34	133,616
15 May 24	136.86000 -0.04	138.61	135.80	138.14	163,228
14 May 24	136.89999 -0.98	139.07	136.44	138.28	162,249
13 May 24	137.88000 +0.21	138.15	136.87	137.77	141,244
10 May 24	137.67000 +1.22	139.04	136.73	137.28	165,415
09 May 24	136.45000 +1.88	137.24	134.52	134.54	165,034
08 May 24	134.57001 +0.15	135.83	133.00	133.00	106,722
07 May 24	134.42000 +0.20	136.37	133.83	134.78	304,116
06 May 24	134.22000 -0.30	136.65	133.74	135.25	325,827
03 May 24	134.52000 +2.14	136.28	133.57	134.14	319,863
02 May 24	132.38000 +2.63	133.45	130.43	130.82	464,992
01 May 24	129.75000 -0.54	132.15	128.95	130.42	277,236
30 Apr 24	130.28999 -5.49	135.17	130.18	135.17	323,956
29 Apr 24	135.78000 -2.06	138.16	134.56	137.66	498,316
26 Apr 24	137.84000 -2.90	138.10	132.07	135.84	809,073
25 Apr 24	140.74001 +0.28	141.54	138.69	140.31	328,951
24 Apr 24	140.46001 -6.90	147.85	139.49	146.06	506,006
23 Apr 24	147.36000 +2.21	148.62	145.27	145.46	219,344
22 Apr 24	145.14999 +2.19	147.00	142.54	143.65	197,353
19 Apr 24	142.96001 +1.31	143.69	141.63	141.97	241,332
18 Apr 24	141.64999 -2.68	146.99	141.13	146.99	360,129
17 Apr 24	144.33000 -10.31	153.90	141.40	151.82	677,899
16 Apr 24	154.64000 -0.86	155.88	154.29	154.37	249,896
15 Apr 24	155.50000 -0.64	159.11	154.92	158.12	139,619
12 Apr 24	156.14000 -1.93	156.59	154.55	156.56	231,989
11 Apr 24	158.07001 -1.00	160.28	156.96	160.28	217,703
10 Apr 24	159.07001 -3.02	161.49	158.09	159.77	121,723
09 Apr 24	162.09000 +1.59	162.13	157.84	161.53	187,902
08 Apr 24	160.50000 +1.59	161.24	158.69	159.14	87,657
05 Apr 24	158.91000 +0.91	160.52	157.62	157.62	112,891
04 Apr 24	158.00000 -0.34	160.05	157.46	158.30	204,586
03 Apr 24	158.34000 +0.21	161.09	157.56	157.56	125,330
02 Apr 24	158.13000 -0.78	158.49	155.48	158.12	227,765
01 Apr 24	158.91000 -0.55	160.97	157.19	160.30	131,949
28 Mar 24	159.46001 +0.46	160.48	158.29	158.29	137,184
27 Mar 24	159.00000 +0.13	159.64	156.86	159.64	140,677
26 Mar 24	158.87000 -0.52	160.92	158.80	159.50	300,678
25 Mar 24	159.39000 -1.64	161.98	159.33	161.98	211,153
22 Mar 24	161.03000 -0.08	161.49	159.73	160.85	292,159
21 Mar 24	161.11000 +3.48	161.74	157.65	158.37	364,714
20 Mar 24	157.63000 +4.06	158.01	152.90	152.90	320,478
19 Mar 24	153.57001 +2.50	153.81	150.12	150.54	228,244
18 Mar 24	151.07001 -0.01	152.86	150.73	150.98	146,158
15 Mar 24	151.08000 -0.04	155.61	150.60	152.48	223,428
14 Mar 24	151.12000 +0.55	151.33	148.97	150.78	235,227
13 Mar 24	150.57001 +0.07	151.74	149.54	149.54	138,981
12 Mar 24	150.50000 +2.15	151.09	148.53	148.96	189,466
11 Mar 24	148.35001 -0.31	149.71	147.18	148.00	183,937
08 Mar 24	148.66000 -2.58	152.32	148.53	151.73	171,322
07 Mar 24	151.24001 +0.72	152.03	150.35	150.99	385,251
06 Mar 24	150.52000 +2.60	151.42	148.62	148.62	272,294
05 Mar 24	147.92000 -0.56	149.66	147.65	147.65	172,972
04 Mar 24	148.48000 +0.11	149.40	147.96	148.05	135,898
01 Mar 24	148.37000 +0.55	148.85	146.96	147.40	158,300
29 Feb 24	147.82001 +2.86	148.33	145.65	145.65	239,894
28 Feb 24	144.96001 -3.59	148.21	144.95	147.67	372,924
27 Feb 24	148.55000 -1.73	150.94	147.98	150.11	202,885
26 Feb 24	150.28000 +1.58	151.30	147.76	148.62	186,921
23 Feb 24	148.70000 +0.92	148.83	147.50	147.85	172,337
22 Feb 24	147.78000 +3.25	147.84	145.46	145.57	156,278
21 Feb 24	144.53000 +0.02	145.40	143.33	144.17	143,590
20 Feb 24	144.50999 -1.39	144.83	143.33	144.42	176,985
16 Feb 24	145.89999 +0.36	147.95	144.87	145.07	282,902
15 Feb 24	145.53999 +0.58	145.87	143.88	145.39	196,102
14 Feb 24	144.96001 +4.10	145.47	141.00	142.04	268,501
13 Feb 24	140.86000 -2.98	142.46	139.43	141.57	296,114
12 Feb 24	143.84000 +1.54	144.06	141.31	142.08	370,920
09 Feb 24	142.30000 +0.80	145.00	135.76	142.83	800,890
08 Feb 24	141.50000 +1.16	142.95	139.68	140.50	617,166
07 Feb 24	140.34000 +4.99	141.13	135.30	135.35	618,639
06 Feb 24	135.35001 +3.75	135.97	131.93	131.93	640,102
05 Feb 24	131.60001 -1.25	132.76	130.68	131.85	468,679
02 Feb 24	132.85001 +2.28	133.63	128.96	130.06	459,795
01 Feb 24	130.57001 -0.90	132.53	128.66	131.80	219,504
31 Jan 24	131.47000 -1.88	134.43	131.14	133.20	486,077
30 Jan 24	133.35001 -3.21	136.93	133.34	135.41	474,100
29 Jan 24	136.56000 +2.37	136.56	134.21	135.04	172,001
26 Jan 24	134.19000 -0.47	135.72	132.74	135.23	126,953
25 Jan 24	134.66000 +1.09	134.69	132.66	134.53	108,459
24 Jan 24	133.57001 -1.03	136.00	133.57	136.00	196,635
23 Jan 24	134.60001 +0.30	135.07	133.84	134.34	118,385
22 Jan 24	134.30000 +2.55	135.80	133.11	133.92	290,272
19 Jan 24	131.75000 +0.07	132.16	130.75	131.82	397,816
18 Jan 24	131.67999 +0.67	133.19	131.46	131.66	193,698
17 Jan 24	131.00999 -4.37	133.97	130.03	133.97	240,685
16 Jan 24	135.38000 -1.41	136.00	133.91	136.00	250,641
12 Jan 24	136.78999 +2.78	137.19	134.12	134.12	240,165
11 Jan 24	134.00999 +0.27	134.57	132.61	133.48	174,194
10 Jan 24	133.74001 -0.02	134.64	133.45	134.29	151,884
09 Jan 24	133.75999 -0.70	133.98	132.36	133.24	158,753
08 Jan 24	134.46001 +2.98	134.46	130.57	130.85	230,953
05 Jan 24	131.48000 -0.62	133.00	131.04	131.04	158,162
04 Jan 24	132.10001 +0.45	133.50	130.81	133.04	236,177
03 Jan 24	131.64999 -2.05	133.01	131.00	132.50	367,877
02 Jan 24	133.70000 -2.28	135.95	133.28	135.16	189,115
29 Dec 23	135.98000 +0.19	136.62	135.12	135.72	139,722
28 Dec 23	135.78999 -1.94	137.74	134.92	137.33	241,595
27 Dec 23	137.73000 +4.10	137.82	132.88	133.79	389,021
26 Dec 23	133.63000 +1.31	133.66	130.90	131.50	176,656
22 Dec 23	132.32001 +9.89	132.45	122.50	123.00	872,138
21 Dec 23	122.43000 +1.59	122.59	120.79	121.36	119,538
20 Dec 23	120.84000 -0.98	123.61	120.50	120.95	193,423
19 Dec 23	121.82000 +3.96	121.94	118.01	118.57	197,854
18 Dec 23	117.86000 -0.89	120.58	117.66	119.88	151,008
15 Dec 23	118.75000 +0.09	121.15	118.38	119.11	280,586
14 Dec 23	118.66000 +3.95	119.85	115.55	115.55	368,284
13 Dec 23	114.71000 +1.22	115.46	111.72	113.44	317,579
12 Dec 23	113.49000 -2.14	115.47	112.95	115.47	256,603
11 Dec 23	115.63000 +0.33	117.14	114.72	115.08	269,794
08 Dec 23	115.30000 -0.59	117.71	115.30	115.81	279,271
07 Dec 23	115.89000 +0.99	116.29	114.30	115.24	380,874
06 Dec 23	114.90000 -2.32	118.39	112.36	117.44	524,016
05 Dec 23	117.22000 -4.64	121.00	117.17	121.00	262,403
04 Dec 23	121.86000 +0.14	123.70	120.85	120.85	217,040
01 Dec 23	121.72000 +3.54	121.89	118.34	119.30	158,294
30 Nov 23	118.18000 +1.50	119.36	116.17	116.76	345,021
29 Nov 23	116.68000 +1.81	117.39	115.18	115.18	334,276
28 Nov 23	114.87000 -2.05	116.86	113.85	116.86	232,063
27 Nov 23	116.92000 -0.47	117.28	115.81	116.62	207,641
24 Nov 23	117.39000 +1.73	117.96	116.15	116.28	91,716
22 Nov 23	115.66000 +0.70	116.48	114.38	114.57	178,785
21 Nov 23	114.96000 +0.28	115.86	114.12	114.68	214,002
20 Nov 23	114.68000 +1.54	115.16	112.65	112.86	344,591
17 Nov 23	113.14000 -2.67	116.90	111.56	116.90	486,899
16 Nov 23	115.81000 -0.96	116.89	113.60	116.26	166,448
15 Nov 23	116.77000 +0.45	119.63	116.36	116.84	206,871
14 Nov 23	116.32000 +3.90	117.54	113.68	113.68	161,432
13 Nov 23	112.42000 +0.83	112.49	110.25	110.85	209,656
10 Nov 23	111.59000 +1.97	111.59	109.35	110.49	154,199
09 Nov 23	109.62000 -2.08	112.09	109.59	112.09	183,561
08 Nov 23	111.70000 -1.13	113.66	111.24	113.37	151,411
07 Nov 23	112.83000 -0.09	113.27	110.77	112.06	182,899
06 Nov 23	112.92000 -1.10	115.04	112.02	114.21	180,285
03 Nov 23	114.02000 +1.45	115.57	113.57	113.58	272,700
02 Nov 23	112.57000 +0.84	113.84	112.31	112.62	248,044
01 Nov 23	111.73000 +1.11	112.32	110.71	110.86	242,531
31 Oct 23	110.62000 +0.26	111.22	108.99	110.68	284,771
30 Oct 23	110.36000 +2.83	111.39	108.53	108.53	271,083
27 Oct 23	107.53000 -0.97	110.31	106.84	108.93	335,797
26 Oct 23	108.50000 -0.33	109.43	107.65	108.14	440,840
25 Oct 23	108.83000 +2.07	109.25	104.91	106.01	640,086
24 Oct 23	106.76000 -9.91	115.88	106.18	115.38	1,297,755
23 Oct 23	116.67000 -1.88	119.26	116.60	118.06	335,277
20 Oct 23	118.55000 +1.41	119.49	117.71	117.71	300,316
19 Oct 23	117.14000 -1.89	119.26	116.69	119.03	217,876
18 Oct 23	119.03000 -4.98	123.81	118.57	123.81	222,002
17 Oct 23	124.01000 +0.27	124.65	121.56	123.23	211,744
16 Oct 23	123.74000 +2.45	124.95	122.09	122.09	345,093
13 Oct 23	121.29000 -2.10	124.18	120.80	123.82	259,548
12 Oct 23	123.39000 -2.55	126.27	122.47	126.27	225,322
11 Oct 23	125.94000 -2.25	128.79	125.23	128.19	310,329
10 Oct 23	128.19000 -0.27	129.64	126.55	127.50	439,119
09 Oct 23	128.46001 +3.68	128.78	123.42	123.52	298,775
06 Oct 23	124.78000 +3.39	125.80	120.93	121.20	353,007
05 Oct 23	121.39000 -0.60	123.60	121.32	122.26	593,220
04 Oct 23	121.99000 -3.00	124.70	121.19	124.29	552,975
03 Oct 23	124.99000 -1.01	128.03	124.05	125.61	459,280
02 Oct 23	126.00000 -2.41	128.85	125.87	127.86	312,522
29 Sep 23	128.41000 -0.96	131.46	128.25	130.46	425,350
28 Sep 23	129.37000 +2.28	129.62	127.44	127.44	237,985
27 Sep 23	127.09000 +0.43	128.59	126.45	127.55	264,392
26 Sep 23	126.66000 -5.03	131.03	126.02	130.89	282,570
25 Sep 23	131.69000 +1.13	133.15	130.16	130.25	125,026
22 Sep 23	130.56000 +2.55	130.63	128.07	128.29	170,582
21 Sep 23	128.00999 -3.10	130.81	127.91	130.28	279,559
20 Sep 23	131.11000 -0.17	133.17	131.03	131.90	96,422
19 Sep 23	131.28000 -1.47	133.88	130.96	132.98	147,291
18 Sep 23	132.75000 +1.63	134.19	131.39	131.52	183,981
15 Sep 23	131.12000 +0.80	131.48	128.85	130.78	264,293
14 Sep 23	130.32001 -0.62	133.00	129.17	132.24	344,684
13 Sep 23	130.94000 +0.20	133.40	130.19	130.75	524,418
12 Sep 23	130.74001 -1.67	133.60	130.51	132.50	273,918
11 Sep 23	132.41000 +0.78	133.67	131.23	132.87	169,590
08 Sep 23	131.63000 -2.28	134.72	131.31	134.72	233,498
07 Sep 23	133.91000 -0.76	135.63	133.65	135.58	292,470
06 Sep 23	134.67000 -0.85	138.16	134.25	136.35	227,138
05 Sep 23	135.52000 -2.01	137.49	133.50	136.96	378,644
01 Sep 23	137.53000 +1.17	137.79	135.60	137.41	293,466
31 Aug 23	136.36000 +1.04	137.22	134.88	135.14	282,698
30 Aug 23	135.32001 +1.78	135.72	133.49	133.49	331,450
29 Aug 23	133.53999 +4.29	133.60	128.20	128.79	321,573
28 Aug 23	129.25000 +1.92	129.46	127.14	127.14	139,725
25 Aug 23	127.33000 -0.09	128.13	124.31	128.02	220,600
24 Aug 23	127.42000 -2.12	129.77	127.37	129.77	189,646
23 Aug 23	129.53999 -0.38	131.04	128.60	130.01	189,147
22 Aug 23	129.92000 -0.49	130.42	129.18	130.42	178,089
21 Aug 23	130.41000 +0.38	131.05	129.65	130.31	137,900
18 Aug 23	130.03000 +0.39	130.86	128.90	128.90	303,521
17 Aug 23	129.64000 -0.51	131.38	129.03	130.09	403,762
16 Aug 23	130.14999 +0.42	132.09	129.45	129.95	310,324
15 Aug 23	129.73000 -3.19	132.34	129.18	131.98	299,023
14 Aug 23	132.92000 +0.43	133.50	131.43	132.63	148,422
11 Aug 23	132.49001 +1.43	132.96	130.01	130.01	150,359
10 Aug 23	131.06000 -0.60	132.74	130.10	132.24	282,827
09 Aug 23	131.66000 -0.92	133.80	131.31	133.80	211,627
08 Aug 23	132.58000 -0.21	132.90	130.34	132.16	145,290
07 Aug 23	132.78999 +1.56	133.38	131.21	131.91	195,708
04 Aug 23	131.23000 -1.18	133.78	130.41	132.65	331,933
03 Aug 23	132.41000 +1.30	132.59	129.14	131.45	399,245
02 Aug 23	131.11000 -0.36	131.76	129.08	130.01	345,065
01 Aug 23	131.47000 +3.12	132.77	123.20	125.00	917,875
31 Jul 23	128.35001 +0.85	128.89	127.09	127.40	369,783
28 Jul 23	127.50000 +2.04	128.55	126.75	126.85	459,278
27 Jul 23	125.46000 -3.08	129.18	124.82	129.17	354,426
26 Jul 23	128.53999 +5.18	128.71	122.92	123.16	657,631
25 Jul 23	123.36000 +0.75	124.44	122.61	122.61	250,556
24 Jul 23	122.61000 +0.85	123.21	118.00	118.50	270,017
21 Jul 23	121.76000 -1.89	124.32	121.04	123.83	278,491
20 Jul 23	123.65000 +0.87	125.32	121.84	122.43	566,968
19 Jul 23	122.78000 +5.91	122.79	117.57	117.68	404,634
18 Jul 23	116.87000 +6.67	118.89	110.93	111.97	451,726
17 Jul 23	110.20000 +0.80	110.88	108.78	109.40	169,649
14 Jul 23	109.40000 -0.93	110.88	108.19	110.06	248,514
13 Jul 23	110.33000 +0.89	110.68	108.90	109.50	647,586
12 Jul 23	109.44000 -0.73	111.81	108.73	111.57	146,457
11 Jul 23	110.17000 -1.84	112.54	109.43	112.46	236,048
10 Jul 23	112.01000 -0.21	113.24	111.32	111.92	209,524
07 Jul 23	112.22000 +1.24	114.12	110.92	111.42	268,708
06 Jul 23	110.98000 -0.17	111.60	109.69	109.69	222,710
05 Jul 23	111.15000 -4.68	114.23	110.01	114.23	302,621
03 Jul 23	115.83000 +1.87	116.95	113.96	113.96	91,815
30 Jun 23	113.96000 -1.46	116.25	113.51	115.91	437,932
29 Jun 23	115.42000 +0.87	115.95	113.96	114.20	439,958
28 Jun 23	114.55000 -0.55	115.68	113.08	114.72	559,377
27 Jun 23	115.10000 +8.24	116.11	106.85	107.15	505,850
26 Jun 23	106.86000 +1.21	107.34	105.81	105.81	232,466
23 Jun 23	105.65000 -0.67	107.17	105.11	105.69	283,772
22 Jun 23	106.32000 +1.13	107.13	104.41	105.10	312,622
21 Jun 23	105.19000 +0.60	105.88	104.10	104.46	358,177
20 Jun 23	104.59000 -1.66	105.83	104.07	105.75	268,536
16 Jun 23	106.25000 +0.10	108.09	105.24	106.83	497,705
15 Jun 23	106.15000 +0.16	106.82	104.70	105.33	714,977
14 Jun 23	105.99000 +1.15	107.35	104.78	105.13	323,740
13 Jun 23	104.84000 +0.77	105.18	103.58	104.15	267,450
12 Jun 23	104.07000 -0.93	105.54	102.94	105.54	217,942
09 Jun 23	105.00000 -2.68	108.16	104.88	107.97	252,555
08 Jun 23	107.68000 -1.11	109.25	107.42	108.36	160,759
07 Jun 23	108.79000 -1.21	110.07	108.13	109.88	217,793
06 Jun 23	110.00000 +0.26	110.47	108.19	109.62	284,656
05 Jun 23	109.74000 -0.71	110.65	109.38	110.65	221,100
02 Jun 23	110.45000 +2.55	111.18	108.34	108.34	250,705
01 Jun 23	107.90000 +2.62	111.14	107.29	108.05	253,949
31 May 23	105.28000 -3.40	108.82	105.09	108.82	230,336
30 May 23	108.68000 -0.03	109.98	108.34	108.75	188,065
26 May 23	108.71000 +1.23	109.94	107.01	107.01	191,360
25 May 23	107.48000 +1.62	107.79	105.65	105.80	228,612
24 May 23	105.86000 -3.95	109.26	105.25	109.26	256,916
23 May 23	109.81000 -0.72	111.03	108.55	110.15	244,296
22 May 23	110.53000 +1.52	111.76	109.39	110.18	139,288
19 May 23	109.01000 -0.52	110.80	108.50	109.79	177,926
18 May 23	109.53000 -0.07	111.11	108.09	109.80	192,441
17 May 23	109.60000 +3.45	109.73	106.20	106.64	159,195
16 May 23	106.15000 -0.88	106.95	105.33	106.36	113,040
15 May 23	107.03000 +0.03	107.50	105.55	107.27	132,697
12 May 23	107.00000 +0.81	108.70	106.36	106.46	290,675
11 May 23	106.19000 -0.80	107.35	105.29	106.49	111,317
10 May 23	106.99000 +0.91	109.04	106.09	107.68	251,007
09 May 23	106.08000 +0.09	106.86	104.68	105.36	151,948
08 May 23	105.99000 -0.21	108.02	105.20	106.84	163,795
05 May 23	106.20000 +2.46	106.38	104.00	104.51	190,378
04 May 23	103.74000 -2.99	107.21	103.61	105.98	149,517
03 May 23	106.73000 -0.27	108.47	106.18	107.00	238,249
02 May 23	107.00000 -1.44	108.21	106.55	107.84	257,038
01 May 23	108.44000 +0.64	110.28	107.50	107.81	292,528
28 Apr 23	107.80000 +6.25	108.33	100.96	100.96	514,445
27 Apr 23	101.55000 -0.45	103.38	101.26	101.26	461,914
26 Apr 23	102.00000 -13.03	107.96	101.79	106.46	798,976
25 Apr 23	115.03000 -4.24	118.25	114.00	118.25	318,493
24 Apr 23	119.27000 +0.16	120.85	118.11	119.03	166,615
21 Apr 23	119.11000 +0.25	119.88	118.52	118.97	241,917
20 Apr 23	118.86000 +0.68	119.93	117.02	117.24	217,939
19 Apr 23	118.18000 +0.64	118.63	116.74	117.36	222,652
18 Apr 23	117.54000 +0.94	119.14	116.69	116.69	112,286
17 Apr 23	116.60000 -0.90	118.14	115.56	117.61	104,174
14 Apr 23	117.50000 +1.89	117.80	115.06	115.06	130,059
13 Apr 23	115.61000 +0.54	116.75	114.30	115.47	180,927
12 Apr 23	115.07000 -1.04	117.10	114.63	117.10	110,936
11 Apr 23	116.11000 +1.72	116.28	113.71	114.24	113,440
10 Apr 23	114.39000 +2.97	114.44	111.32	111.81	179,460
06 Apr 23	111.42000 -0.61	112.53	111.32	111.45	139,611
05 Apr 23	112.03000 -2.19	114.39	111.56	113.68	201,781
04 Apr 23	114.22000 -3.16	117.33	113.98	117.19	190,157
03 Apr 23	117.38000 -1.91	120.25	117.14	119.29	149,299
31 Mar 23	119.29000 -0.16	120.46	118.79	120.14	163,338
30 Mar 23	119.45000 +1.41	120.04	118.01	119.02	212,211
29 Mar 23	118.04000 +1.81	118.46	116.78	117.20	267,227
28 Mar 23	116.23000 +1.82	116.76	114.82	114.82	143,837
27 Mar 23	114.41000 +2.16	115.04	112.88	113.16	225,964
24 Mar 23	112.25000 -2.01	113.00	109.37	113.00	243,207
23 Mar 23	114.26000 -2.17	116.97	113.17	116.85	237,518
22 Mar 23	116.43000 -2.27	119.12	116.40	118.54	155,441
21 Mar 23	118.70000 +0.61	120.10	118.47	119.27	263,217
20 Mar 23	118.09000 +1.96	118.27	116.24	116.54	160,302
17 Mar 23	116.13000 -2.87	120.23	115.54	118.72	311,377
16 Mar 23	119.00000 +0.74	121.64	117.24	117.40	434,087
15 Mar 23	118.26000 -1.13	119.15	115.98	117.22	243,189
14 Mar 23	119.39000 +1.51	123.29	118.23	120.18	558,709
13 Mar 23	117.88000 -3.39	120.46	117.61	119.53	220,511
10 Mar 23	121.27000 -2.19	124.31	120.86	123.04	140,007
09 Mar 23	123.46000 -1.56	126.30	123.33	125.39	133,265
08 Mar 23	125.02000 -0.45	125.79	123.49	125.30	232,253
07 Mar 23	125.47000 -0.11	126.57	124.25	124.84	190,349
06 Mar 23	125.58000 -0.01	126.06	124.85	125.52	151,593
03 Mar 23	125.59000 +1.01	125.66	123.39	124.90	207,836
02 Mar 23	124.58000 +1.46	124.89	122.03	122.23	225,417
01 Mar 23	123.12000 +1.08	124.83	121.25	121.62	170,482
28 Feb 23	122.04000 -0.87	123.02	120.93	122.82	284,373
27 Feb 23	122.91000 +0.56	123.69	122.65	123.31	280,780
24 Feb 23	122.35000 -1.73	122.64	121.18	122.25	178,807
23 Feb 23	124.08000 -0.10	125.62	123.18	125.54	181,138
22 Feb 23	124.18000 +0.57	125.81	123.70	123.70	201,623
21 Feb 23	123.61000 -2.32	124.93	123.17	124.93	318,940
17 Feb 23	125.93000 -1.85	127.76	125.15	127.76	299,646
16 Feb 23	127.78000 +0.30	128.93	125.38	126.00	187,263
15 Feb 23	127.48000 -0.37	127.74	126.06	126.46	169,057
14 Feb 23	127.85000 +0.50	128.02	125.36	126.75	177,305
13 Feb 23	127.35000 +2.45	127.37	124.81	125.00	178,789
10 Feb 23	124.90000 +0.09	125.89	123.61	124.27	325,443
09 Feb 23	124.81000 +0.26	126.35	124.21	125.33	424,090
08 Feb 23	124.55000 -0.15	125.34	121.52	124.51	442,288
07 Feb 23	124.70000 +8.42	124.83	117.52	120.72	879,725
06 Feb 23	116.28000 -2.61	118.42	116.10	117.70	320,554
03 Feb 23	118.89000 -0.15	120.19	116.38	117.12	331,113
02 Feb 23	119.04000 +3.54	120.13	115.39	115.49	354,384
01 Feb 23	115.50000 +4.20	115.85	111.07	111.32	390,751
31 Jan 23	111.30000 +4.06	111.53	106.98	107.46	182,479
30 Jan 23	107.24000 -1.90	109.48	106.95	108.17	134,500
27 Jan 23	109.14000 +2.66	110.64	105.39	105.84	198,783
26 Jan 23	106.48000 -0.92	108.47	104.34	108.29	154,932
25 Jan 23	107.40000 -1.97	108.26	106.81	107.86	135,017
24 Jan 23	109.37000 +0.19	110.07	108.06	108.48	97,022
23 Jan 23	109.18000 +1.29	110.44	107.68	108.06	276,517
20 Jan 23	107.89000 +2.09	108.31	105.33	106.36	143,905
19 Jan 23	105.80000 -0.67	106.75	104.50	106.00	136,479
18 Jan 23	106.47000 +0.96	110.77	105.80	105.80	347,088
17 Jan 23	105.51000 -1.96	106.84	105.18	106.71	113,973
13 Jan 23	107.47000 -1.88	109.03	106.83	108.04	104,254
12 Jan 23	109.35000 +2.13	109.77	106.03	107.50	281,810
11 Jan 23	107.22000 +1.77	107.54	105.23	106.88	140,223
10 Jan 23	105.45000 +0.04	105.99	103.35	105.64	167,020
09 Jan 23	105.41000 +1.68	106.64	103.30	103.30	169,283
06 Jan 23	103.73000 +4.16	104.37	100.45	100.45	238,116
05 Jan 23	99.57000 -2.41	100.62	98.65	100.62	130,244
04 Jan 23	101.98000 +1.85	102.34	100.54	101.79	227,086
03 Jan 23	100.13000 -0.11	101.78	98.61	100.29	170,119
30 Dec 22	100.24000 -0.89	101.10	99.62	99.96	133,667
29 Dec 22	101.13000 +2.27	101.74	99.26	99.71	89,404
28 Dec 22	98.86000 -2.53	102.01	98.32	101.26	145,675
27 Dec 22	101.39000 -0.05	102.56	100.79	100.81	60,470
23 Dec 22	101.44000 +0.58	101.58	100.38	100.88	63,641
22 Dec 22	100.86000 -2.21	102.58	99.44	102.42	144,140
21 Dec 22	103.07000 +3.17	103.42	99.40	99.40	136,455
20 Dec 22	99.90000 -2.63	102.35	99.87	101.71	138,168
19 Dec 22	102.53000 -3.00	106.51	100.99	105.87	258,161
16 Dec 22	105.53000 -0.25	106.50	104.61	105.19	296,615
15 Dec 22	105.78000 -2.58	107.07	104.90	106.88	178,086
14 Dec 22	108.36000 +1.44	109.81	106.87	106.87	198,911
13 Dec 22	106.92000 +2.01	108.86	105.50	106.69	269,390
12 Dec 22	104.91000 +1.04	105.79	103.11	103.91	254,422
09 Dec 22	103.87000 +0.00	104.63	102.14	103.75	258,121
08 Dec 22	103.87000 +2.16	105.24	102.61	103.23	251,778
07 Dec 22	101.71000 +0.53	103.43	101.27	101.27	143,968
06 Dec 22	101.18000 -0.77	102.05	100.13	101.85	164,841
05 Dec 22	101.95000 -3.87	105.63	101.41	105.58	223,519
02 Dec 22	105.82000 -0.94	106.95	105.04	105.59	219,135
01 Dec 22	106.76000 -1.79	108.92	105.02	108.56	303,382
30 Nov 22	108.55000 +3.98	108.83	103.83	104.78	332,594
29 Nov 22	104.57000 +0.34	105.22	102.99	104.87	259,428
28 Nov 22	104.23000 -1.96	106.77	103.57	104.55	296,563
25 Nov 22	106.19000 +0.46	106.58	105.20	105.20	63,926
23 Nov 22	105.73000 -0.08	106.52	104.71	105.58	124,857
22 Nov 22	105.81000 +0.78	107.36	105.31	105.70	302,244
21 Nov 22	105.03000 +0.23	105.31	103.11	104.27	287,819
18 Nov 22	104.80000 +2.17	104.91	102.00	102.55	206,871
17 Nov 22	102.63000 -0.54	102.68	100.25	101.28	224,175
16 Nov 22	103.17000 -2.03	104.82	102.11	104.23	332,125
15 Nov 22	105.20000 +2.11	105.38	103.07	104.74	259,725
14 Nov 22	103.09000 -0.85	104.67	101.71	103.93	285,702
11 Nov 22	103.94000 +3.05	105.90	100.74	101.34	732,420
10 Nov 22	100.89000 +4.75	101.99	99.44	100.01	331,690
09 Nov 22	96.14000 -2.22	98.79	95.17	97.50	442,616
08 Nov 22	98.36000 +5.41	98.97	96.09	96.60	380,743
14 Oct 22	92.95000 -4.03	97.94	92.91	97.68	212,009
13 Oct 22	96.98000 +1.10	97.77	92.46	94.35	276,579
12 Oct 22	95.88000 +0.88	96.74	93.78	94.69	168,593
11 Oct 22	95.00000 -0.63	96.89	93.04	94.60	224,563
10 Oct 22	95.63000 +1.37	95.91	93.85	95.39	161,597
07 Oct 22	94.26000 -2.69	96.43	93.11	96.09	178,049
06 Oct 22	96.95000 -0.56	97.70	95.85	96.62	171,130
05 Oct 22	97.51000 -2.05	98.58	96.92	97.74	289,006
04 Oct 22	99.56000 +3.91	100.99	97.66	97.89	310,050
03 Oct 22	95.65000 +5.17	96.14	91.67	91.93	228,809
30 Sep 22	90.48000 -3.80	94.67	90.42	94.22	271,428
29 Sep 22	94.28000 -1.28	94.36	92.42	93.94	129,326
28 Sep 22	95.56000 +2.57	95.72	92.09	92.62	138,938
27 Sep 22	92.99000 +1.23	94.28	92.03	92.91	201,179
26 Sep 22	91.76000 +0.76	93.94	89.98	90.07	213,283
23 Sep 22	91.00000 -2.78	92.66	89.85	91.93	247,069
22 Sep 22	93.78000 -1.70	95.71	92.93	95.13	224,209
21 Sep 22	95.48000 -1.12	97.94	95.46	96.90	148,447
20 Sep 22	96.60000 -2.06	97.50	95.37	97.43	121,763
19 Sep 22	98.66000 +3.75	99.06	93.30	93.38	200,062
16 Sep 22	94.91000 -5.06	97.07	93.33	96.17	375,021
15 Sep 22	99.97000 -1.63	103.18	99.22	101.44	162,306
14 Sep 22	101.60000 -1.24	102.89	99.86	102.87	162,734
13 Sep 22	102.84000 -3.29	104.11	102.51	103.24	157,534
12 Sep 22	106.13000 +1.54	106.71	105.19	105.19	143,949
09 Sep 22	104.59000 +1.93	104.92	103.50	103.50	123,865
08 Sep 22	102.66000 +1.91	102.70	99.78	99.87	162,136
07 Sep 22	100.75000 +0.56	101.35	98.20	99.99	198,060
06 Sep 22	100.19000 -3.12	104.15	100.04	103.18	253,059
02 Sep 22	103.31000 -0.04	105.92	103.03	104.74	376,750
01 Sep 22	103.35000 +3.56	105.23	98.57	98.83	583,591
31 Aug 22	99.79000 -0.88	101.64	99.53	101.28	271,372
30 Aug 22	100.67000 +0.00	101.69	99.02	101.69	210,280
29 Aug 22	100.67000 -6.66	106.09	98.04	106.09	631,785
26 Aug 22	107.33000 -1.00	108.26	105.87	108.26	718,912
25 Aug 22	108.33000 +3.51	108.42	105.40	105.79	128,661
24 Aug 22	104.82000 +1.29	105.09	103.09	103.61	231,025
23 Aug 22	103.53000 +2.28	103.81	100.71	101.25	229,643
22 Aug 22	101.25000 -0.78	101.41	99.32	100.65	303,003
19 Aug 22	102.03000 -1.52	103.09	101.26	103.09	165,075
18 Aug 22	103.55000 +0.11	104.56	102.91	102.91	151,411
17 Aug 22	103.44000 -3.76	106.31	102.91	106.31	259,066
16 Aug 22	107.20000 +1.75	108.11	105.21	105.40	184,264
15 Aug 22	105.45000 -2.11	107.04	104.89	106.04	207,102
12 Aug 22	107.56000 +0.24	107.98	106.31	107.98	105,827
11 Aug 22	107.32000 +0.79	109.03	106.06	107.05	136,391
10 Aug 22	106.53000 +3.34	106.89	104.96	105.01	108,864
09 Aug 22	103.19000 -2.56	105.28	102.82	105.28	309,274
08 Aug 22	105.75000 -0.49	107.54	105.17	107.19	218,911
05 Aug 22	106.24000 +2.49	106.47	101.32	101.76	284,096
04 Aug 22	103.75000 +1.14	104.45	101.69	102.50	442,368
03 Aug 22	102.61000 +3.24	102.65	98.92	99.97	219,352
02 Aug 22	99.37000 -1.48	101.30	98.70	100.05	380,893
01 Aug 22	100.85000 +0.92	101.95	99.39	100.07	249,888
29 Jul 22	99.93000 +5.19	100.12	96.68	97.73	458,774
28 Jul 22	94.74000 +3.89	94.83	91.20	91.32	387,603
27 Jul 22	90.85000 +0.62	91.36	88.74	90.87	167,132
26 Jul 22	90.23000 -1.21	90.70	88.47	90.70	250,992
25 Jul 22	91.44000 +1.20	91.73	89.95	90.35	145,157
22 Jul 22	90.24000 -2.41	93.43	89.86	93.15	271,501
21 Jul 22	92.65000 +2.66	92.92	90.01	90.34	294,299
20 Jul 22	89.99000 -0.14	90.52	88.29	90.42	212,740
19 Jul 22	90.13000 +5.20	90.28	86.23	86.39	438,159
18 Jul 22	84.93000 -0.74	87.35	84.71	86.57	168,535
15 Jul 22	85.67000 +1.67	85.94	84.47	85.01	223,650
14 Jul 22	84.00000 -0.37	84.29	81.73	82.76	256,011
13 Jul 22	84.37000 -2.23	85.28	83.85	85.17	206,863
12 Jul 22	86.60000 +1.94	87.64	84.00	84.63	256,555
11 Jul 22	84.66000 -0.51	85.11	83.14	84.13	163,441
08 Jul 22	85.17000 +1.54	85.26	82.95	83.20	180,246
07 Jul 22	83.63000 +2.74	84.27	80.91	81.34	215,633
06 Jul 22	80.89000 +0.46	81.83	78.87	80.48	284,964
05 Jul 22	80.43000 -1.46	81.24	79.28	79.97	278,795
01 Jul 22	81.89000 +1.61	82.47	79.17	79.90	167,083
30 Jun 22	80.28000 +2.41	80.65	76.05	76.74	197,989
29 Jun 22	77.87000 -0.41	78.43	76.10	78.20	177,763
28 Jun 22	78.28000 -1.41	81.76	78.21	81.75	149,631
27 Jun 22	79.69000 +1.10	81.10	78.64	79.35	207,104
24 Jun 22	78.59000 +3.54	79.09	75.83	75.90	150,729
23 Jun 22	75.05000 +1.02	75.80	73.92	74.40	138,861
22 Jun 22	74.03000 -0.68	75.35	73.62	73.74	148,965
21 Jun 22	74.71000 +1.72	77.04	74.70	75.62	206,693
17 Jun 22	72.99000 -0.22	73.86	71.63	72.99	374,033
16 Jun 22	73.21000 -3.57	75.80	72.60	75.80	179,061
15 Jun 22	76.78000 +1.33	78.66	75.88	76.64	207,746
14 Jun 22	75.45000 +0.30	76.81	74.22	75.21	211,747
13 Jun 22	75.15000 -1.89	76.06	74.03	75.57	243,099
10 Jun 22	77.04000 -2.14	78.44	76.69	77.60	194,652
09 Jun 22	79.18000 -1.38	81.75	78.93	80.21	233,059
08 Jun 22	80.56000 -4.67	84.21	80.41	84.21	229,624
07 Jun 22	85.23000 +0.05	85.95	81.41	83.38	213,242
06 Jun 22	85.18000 +0.82	86.23	84.32	85.25	202,254
03 Jun 22	84.36000 +0.20	84.65	81.89	83.05	139,457
02 Jun 22	84.16000 +2.76	84.34	80.93	80.93	249,389
01 Jun 22	81.40000 -0.65	84.63	80.64	83.05	170,442
31 May 22	82.05000 +0.69	82.67	79.38	80.88	259,477
27 May 22	81.36000 +1.30	81.60	79.87	80.79	208,404
26 May 22	80.06000 +1.97	81.25	77.87	77.87	254,099
25 May 22	78.09000 +1.52	78.86	76.36	76.57	179,910
24 May 22	76.57000 -4.11	79.91	75.37	79.91	233,633
23 May 22	80.68000 +1.35	80.84	78.80	80.10	90,543
20 May 22	79.33000 -0.01	80.61	76.98	80.34	212,091
19 May 22	79.34000 +2.44	80.80	76.37	76.86	273,126
18 May 22	76.90000 -7.50	83.14	76.61	83.14	348,989
17 May 22	84.40000 +4.82	84.44	81.59	81.59	202,077
16 May 22	79.58000 -1.25	81.29	78.06	80.08	302,740
13 May 22	80.83000 +2.81	82.56	79.14	79.25	235,584
12 May 22	78.02000 +0.67	79.22	75.65	76.22	350,081
11 May 22	77.35000 -2.67	80.85	77.10	80.05	376,869
10 May 22	80.02000 -0.02	82.82	78.58	81.93	281,452
09 May 22	80.04000 -4.00	83.50	79.85	83.00	269,323
06 May 22	84.04000 -0.24	85.53	81.69	84.25	261,770
05 May 22	84.28000 -1.98	85.60	83.11	84.87	336,773
04 May 22	86.26000 +2.84	86.43	82.87	83.36	282,969
03 May 22	83.42000 +3.70	84.05	79.70	79.73	358,333
02 May 22	79.72000 -0.76	81.40	77.99	80.43	379,185
29 Apr 22	80.48000 -3.06	87.71	80.21	87.71	421,331
28 Apr 22	83.54000 +4.37	83.65	79.07	79.39	421,122
27 Apr 22	79.17000 -1.21	81.62	78.36	80.03	361,171
26 Apr 22	80.38000 -5.75	85.62	80.24	85.62	262,292
25 Apr 22	86.13000 +3.05	86.14	82.42	82.42	423,867
22 Apr 22	83.08000 -3.17	86.30	82.97	85.66	276,041
21 Apr 22	86.25000 -0.80	89.54	86.07	87.81	277,637
20 Apr 22	87.05000 +3.71	87.31	83.70	84.36	252,399
19 Apr 22	83.34000 +2.09	83.78	81.31	81.31	340,670
18 Apr 22	81.25000 +0.02	82.17	78.85	80.76	518,101
14 Apr 22	81.23000 -2.69	83.93	80.81	83.43	207,162
13 Apr 22	83.92000 +1.75	84.25	81.82	82.11	236,066
12 Apr 22	82.17000 -1.46	86.45	81.82	84.46	329,885
11 Apr 22	83.63000 +1.06	83.96	80.75	81.84	409,851
08 Apr 22	82.57000 -4.54	85.45	82.18	85.45	505,113
07 Apr 22	87.11000 -0.34	88.00	85.61	87.29	241,112
06 Apr 22	87.45000 -3.78	90.91	86.48	89.85	628,679
05 Apr 22	91.23000 -4.89	97.33	91.12	97.12	415,488
04 Apr 22	96.12000 -4.28	100.49	96.10	100.09	753,909
01 Apr 22	100.40000 -6.11	107.51	98.05	107.24	729,636
31 Mar 22	106.51000 -1.25	108.74	106.42	107.73	233,794
30 Mar 22	107.76000 -0.97	109.14	105.90	107.62	180,841
29 Mar 22	108.73000 +1.95	109.54	106.71	108.00	122,478
28 Mar 22	106.78000 +1.25	106.92	103.78	105.60	290,055
25 Mar 22	105.53000 -4.84	111.05	104.31	111.05	197,823
24 Mar 22	110.37000 +0.14	110.53	108.66	110.39	162,353
23 Mar 22	110.23000 -1.38	112.25	110.11	110.71	159,343
22 Mar 22	111.61000 +2.36	111.77	109.19	109.31	272,287
21 Mar 22	109.25000 +1.87	109.34	106.50	108.23	531,314
18 Mar 22	107.38000 +3.09	107.50	103.24	104.30	249,688
17 Mar 22	104.29000 +1.69	104.37	101.16	102.17	159,645
16 Mar 22	102.60000 +5.24	102.97	98.66	98.66	188,521
15 Mar 22	97.36000 +3.64	97.89	94.97	95.06	189,016
14 Mar 22	93.72000 +0.96	95.68	92.97	95.68	272,638
11 Mar 22	92.76000 -2.27	96.11	92.75	96.11	142,601
10 Mar 22	95.03000 -0.38	95.66	93.39	94.18	132,191
09 Mar 22	95.41000 +4.50	95.76	92.05	92.80	234,575
08 Mar 22	90.91000 -3.99	94.90	89.74	94.90	278,225
07 Mar 22	94.90000 -8.35	103.16	94.49	102.12	269,621
04 Mar 22	103.25000 -2.62	105.83	101.38	105.18	253,007
03 Mar 22	105.87000 -0.17	108.45	105.51	106.59	175,752
02 Mar 22	106.04000 +3.04	106.47	103.16	103.22	142,223
01 Mar 22	103.00000 -1.29	105.49	102.34	103.79	126,981
28 Feb 22	104.29000 +0.84	104.58	102.96	103.90	206,721
25 Feb 22	103.45000 +1.68	104.38	101.64	101.99	199,649
24 Feb 22	101.77000 +1.28	101.95	96.83	97.41	233,180
23 Feb 22	100.49000 -0.13	102.79	100.27	101.60	139,862
22 Feb 22	100.62000 -1.66	102.58	100.37	101.72	156,221
18 Feb 22	102.28000 -1.57	104.24	102.11	103.59	101,896
17 Feb 22	103.85000 -1.38	105.38	103.68	104.03	194,611
16 Feb 22	105.23000 -1.89	107.12	103.54	107.12	226,065
15 Feb 22	107.12000 +0.29	109.73	106.79	108.42	275,921
14 Feb 22	106.83000 -0.24	108.69	106.64	107.33	266,360
11 Feb 22	107.07000 -1.92	109.72	106.73	109.13	839,362
10 Feb 22	108.99000 -1.06	109.38	107.56	108.14	352,749
09 Feb 22	110.05000 +6.03	110.58	106.17	106.37	386,612
08 Feb 22	104.02000 +7.46	105.07	99.47	102.70	538,601
07 Feb 22	96.56000 -1.77	98.58	96.12	98.58	225,153
04 Feb 22	98.33000 +0.83	98.57	96.39	96.63	162,899
03 Feb 22	97.50000 -2.56	99.61	97.40	98.77	163,566
02 Feb 22	100.06000 -0.14	102.02	99.28	100.54	813,569
01 Feb 22	100.20000 +3.90	100.45	97.34	97.92	189,296
31 Jan 22	96.30000 +2.25	96.34	93.62	94.79	123,794
28 Jan 22	94.05000 +2.10	94.05	91.17	91.75	132,175
27 Jan 22	91.95000 -2.01	95.30	91.15	94.92	212,567
26 Jan 22	93.96000 +0.35	97.72	93.88	94.54	223,719
25 Jan 22	93.61000 -3.02	96.03	91.88	95.62	211,748
24 Jan 22	96.63000 +0.00	96.81	90.57	93.64	350,995
21 Jan 22	96.63000 -3.32	99.90	96.56	98.19	285,172
20 Jan 22	99.95000 +0.26	104.21	99.93	101.04	313,515
19 Jan 22	99.69000 +4.59	100.24	95.43	95.68	305,080
18 Jan 22	95.10000 -1.46	96.60	93.98	96.17	206,932
14 Jan 22	96.56000 -2.28	98.14	95.63	97.86	213,777
13 Jan 22	98.84000 +0.11	99.38	96.95	98.57	121,152
12 Jan 22	98.73000 -1.53	101.33	98.49	101.03	187,830
11 Jan 22	100.26000 +1.44	100.42	97.65	98.65	230,033
10 Jan 22	98.82000 -3.97	101.40	96.43	101.40	281,318
07 Jan 22	102.79000 +0.45	104.50	101.82	102.30	263,949
06 Jan 22	102.34000 -2.48	104.26	99.77	104.22	462,592
05 Jan 22	104.82000 -5.54	110.79	104.73	110.66	112,471
04 Jan 22	110.36000 -0.39	111.57	108.61	111.10	154,154
03 Jan 22	110.75000 -1.36	112.49	109.87	112.34	150,552
31 Dec 21	112.11000 +1.67	112.61	109.56	110.06	69,634
30 Dec 21	110.44000 -1.85	113.03	110.36	112.30	102,829
29 Dec 21	112.29000 +1.12	113.64	111.00	111.30	118,793
28 Dec 21	111.17000 +0.17	111.99	110.75	110.75	53,955
27 Dec 21	111.00000 +2.27	112.33	109.00	110.06	81,945
23 Dec 21	108.73000 +2.32	109.17	106.71	106.73	75,682
22 Dec 21	106.41000 +1.04	106.67	104.81	104.81	110,669
21 Dec 21	105.37000 +2.49	105.37	102.62	103.97	99,749
20 Dec 21	102.88000 -3.03	105.75	102.87	103.28	262,303
17 Dec 21	105.91000 +0.91	107.15	103.82	106.40	186,575
16 Dec 21	105.00000 +0.38	107.44	104.15	105.83	206,432
15 Dec 21	104.62000 +2.83	104.69	100.96	101.46	135,564
14 Dec 21	101.79000 -2.86	104.14	101.25	103.94	152,584
13 Dec 21	104.65000 -3.62	108.11	104.44	108.00	251,936
10 Dec 21	108.27000 -0.22	109.80	107.46	108.96	194,607
09 Dec 21	108.49000 -0.63	109.48	107.82	109.48	227,431
08 Dec 21	109.12000 -1.35	112.80	108.37	110.46	200,393
07 Dec 21	110.47000 +5.47	110.99	107.11	107.23	247,407
06 Dec 21	105.00000 +1.69	106.16	102.82	103.83	189,106
03 Dec 21	103.31000 +1.06	104.31	101.40	102.91	340,699
02 Dec 21	102.25000 +2.25	102.74	99.35	100.02	395,743
01 Dec 21	100.00000 -1.75	103.05	99.88	101.22	439,425
30 Nov 21	101.75000 -4.06	105.02	98.75	105.00	774,839
29 Nov 21	105.81000 -5.13	114.38	105.43	111.89	427,044
26 Nov 21	110.94000 -0.85	113.01	109.98	110.28	267,643
24 Nov 21	111.79000 +1.30	111.96	109.51	110.00	187,178
23 Nov 21	110.49000 +0.25	112.35	108.73	110.08	280,935
22 Nov 21	110.24000 +1.41	110.51	108.56	109.25	392,112
19 Nov 21	108.83000 +2.00	109.08	106.35	106.87	210,912
18 Nov 21	106.83000 -1.27	108.80	106.71	108.80	191,407
17 Nov 21	108.10000 -2.59	110.64	107.79	110.56	194,889
16 Nov 21	110.69000 -1.11	112.62	110.57	111.95	237,190
15 Nov 21	111.80000 -2.30	114.19	111.51	114.11	178,131
12 Nov 21	114.10000 +2.48	114.57	111.25	111.96	183,411
11 Nov 21	111.62000 +0.34	113.00	111.34	112.40	127,074
10 Nov 21	111.28000 -2.82	114.30	110.34	113.71	293,544
09 Nov 21	114.10000 -0.78	115.38	113.43	115.00	182,082
08 Nov 21	114.88000 +0.42	116.19	113.20	115.17	303,646
05 Nov 21	114.46000 +0.61	115.85	112.01	115.85	488,380
04 Nov 21	113.85000 +3.17	114.72	109.60	110.65	280,925
03 Nov 21	110.68000 +4.87	110.77	104.95	105.76	346,057
02 Nov 21	105.81000 -1.12	108.99	105.64	107.88	546,487
01 Nov 21	106.93000 -3.90	114.10	106.63	114.10	923,274
29 Oct 21	110.83000 -9.35	119.57	107.80	119.57	775,147
28 Oct 21	120.18000 +4.77	120.50	115.90	115.90	263,046
27 Oct 21	115.41000 -0.40	117.31	115.28	116.00	161,836
26 Oct 21	115.81000 -2.31	118.99	115.80	118.99	183,033
25 Oct 21	118.12000 -0.15	119.91	117.53	118.46	176,365
22 Oct 21	118.27000 +2.58	118.55	115.55	116.41	252,127
21 Oct 21	115.69000 +2.16	116.28	113.72	113.72	209,277
20 Oct 21	113.53000 +1.77	114.16	112.17	112.17	152,197
19 Oct 21	111.76000 -0.52	114.29	111.74	113.10	116,600
18 Oct 21	112.28000 +2.09	112.44	109.04	110.22	114,360
15 Oct 21	110.19000 +1.19	110.34	107.63	109.82	143,825
14 Oct 21	109.00000 +3.49	109.42	106.52	106.80	154,847
13 Oct 21	105.51000 +1.30	105.90	103.46	104.53	92,080
12 Oct 21	104.21000 +1.18	104.47	102.40	102.89	118,473
11 Oct 21	103.03000 -0.62	104.05	103.00	103.31	54,416
08 Oct 21	103.65000 +0.93	104.09	102.78	103.68	134,450
07 Oct 21	102.72000 +0.40	104.05	102.31	102.78	260,628
06 Oct 21	102.32000 -0.25	102.52	100.06	101.45	159,865
05 Oct 21	102.57000 +2.52	103.24	99.55	100.01	162,413
04 Oct 21	100.05000 -2.44	102.66	99.19	102.34	174,886
01 Oct 21	102.49000 +0.31	102.76	99.97	102.30	181,165
30 Sep 21	102.18000 +0.11	105.10	102.18	102.72	129,205
29 Sep 21	102.07000 -0.79	103.37	100.83	102.92	203,807
28 Sep 21	102.86000 -3.53	106.09	101.92	106.09	272,316
27 Sep 21	106.39000 -0.17	107.31	105.84	106.09	177,941
24 Sep 21	106.56000 -2.58	108.93	105.65	108.93	191,326
23 Sep 21	109.14000 -0.34	112.00	108.93	110.46	129,280
22 Sep 21	109.48000 -2.00	112.39	109.27	111.50	255,885
21 Sep 21	111.48000 +0.42	112.24	109.77	111.50	125,921
20 Sep 21	111.06000 -2.03	111.52	109.64	110.65	120,899
17 Sep 21	113.09000 +0.33	113.88	111.24	112.16	135,240
16 Sep 21	112.76000 -1.07	114.54	112.31	113.20	227,934
15 Sep 21	113.83000 +1.62	113.98	111.08	113.40	162,006
14 Sep 21	112.21000 -0.38	113.22	111.60	112.55	83,852
13 Sep 21	112.59000 -0.74	113.82	111.42	113.05	165,509
10 Sep 21	113.33000 +1.64	114.91	112.57	112.57	187,140
09 Sep 21	111.69000 +1.58	112.16	110.20	110.76	155,257
08 Sep 21	110.11000 -4.83	114.97	109.19	113.98	484,537
07 Sep 21	114.94000 -0.21	115.94	114.08	114.91	265,939
03 Sep 21	115.15000 +0.38	115.24	113.54	114.24	146,916
02 Sep 21	114.77000 -0.52	116.50	114.58	115.77	256,266
01 Sep 21	115.29000 +2.19	115.76	113.12	113.18	98,058
31 Aug 21	113.10000 -0.05	114.49	112.80	113.16	131,458
30 Aug 21	113.15000 +0.08	114.55	112.75	113.14	73,581
27 Aug 21	113.07000 +1.63	113.64	111.18	111.41	65,340
26 Aug 21	111.44000 -1.41	113.14	111.22	112.80	69,004
25 Aug 21	112.85000 +0.35	113.95	111.19	112.13	70,130
24 Aug 21	112.50000 +1.62	112.52	111.00	111.00	84,203
23 Aug 21	110.88000 +3.53	110.98	107.73	107.73	103,210
20 Aug 21	107.35000 +0.50	107.99	106.50	106.50	74,626
19 Aug 21	106.85000 -2.77	108.53	106.34	108.28	148,650
18 Aug 21	109.62000 +0.84	111.17	108.13	108.73	126,759
17 Aug 21	108.78000 -1.22	109.81	107.34	109.74	192,415
16 Aug 21	110.00000 -1.65	111.61	109.35	111.61	281,969
13 Aug 21	111.65000 -1.08	112.91	110.39	112.91	100,789
12 Aug 21	112.73000 +0.06	113.26	111.82	112.53	97,969
11 Aug 21	112.67000 +0.94	112.68	111.31	111.89	114,365
10 Aug 21	111.73000 +0.44	112.58	110.83	110.83	86,974
09 Aug 21	111.29000 -0.24	111.99	110.28	111.99	72,849
06 Aug 21	111.53000 +0.30	113.31	110.73	111.39	106,258
05 Aug 21	111.23000 +1.15	111.59	109.37	109.52	115,962
04 Aug 21	110.08000 -1.71	112.45	109.89	112.45	156,600
03 Aug 21	111.79000 +0.34	112.45	110.60	111.67	182,515
02 Aug 21	111.45000 -0.57	113.72	110.86	112.04	205,580
30 Jul 21	112.02000 -0.61	113.52	111.59	112.27	187,811
29 Jul 21	112.63000 +2.39	113.61	110.26	110.44	174,719
28 Jul 21	110.24000 -1.65	111.61	106.87	111.61	384,098
27 Jul 21	111.89000 +6.94	115.78	108.13	111.15	562,129
26 Jul 21	104.95000 +1.09	105.33	102.60	104.00	529,847
23 Jul 21	103.86000 +1.90	104.03	101.60	102.56	296,667
22 Jul 21	101.96000 +1.21	102.11	99.25	100.64	275,024
21 Jul 21	100.75000 +1.87	101.40	99.27	99.27	273,813
20 Jul 21	98.88000 +2.96	98.96	95.69	96.11	165,775
19 Jul 21	95.92000 -1.45	96.65	93.11	95.85	232,423
16 Jul 21	97.37000 -2.47	100.40	97.08	100.40	307,281
15 Jul 21	99.84000 +0.94	100.21	97.50	98.90	298,895
14 Jul 21	98.90000 +8.02	99.35	91.90	92.24	466,552
13 Jul 21	90.88000 -0.74	91.95	90.58	91.61	54,154
12 Jul 21	91.62000 -0.76	92.83	91.27	92.29	65,799
09 Jul 21	92.38000 +1.59	92.66	91.34	91.34	147,887
08 Jul 21	90.79000 +0.33	91.81	88.86	88.96	209,410
07 Jul 21	90.46000 -0.48	91.12	89.92	90.73	94,069
06 Jul 21	90.94000 -1.15	91.76	89.55	91.58	135,356
02 Jul 21	92.09000 +0.35	93.04	91.75	92.04	111,137
01 Jul 21	91.74000 +0.55	92.10	91.04	91.42	149,006
30 Jun 21	91.19000 -1.66	93.90	90.74	93.00	259,527
29 Jun 21	92.85000 +0.89	93.10	91.37	91.96	139,039
28 Jun 21	91.96000 -0.21	92.49	91.18	92.15	75,436
25 Jun 21	92.17000 +1.10	92.28	91.03	91.15	128,439
24 Jun 21	91.07000 -0.87	92.73	90.84	92.50	245,382
23 Jun 21	91.94000 +0.05	92.25	89.78	91.83	301,263
22 Jun 21	91.89000 +1.16	92.24	90.55	91.44	176,047
21 Jun 21	90.73000 +2.17	91.59	88.69	88.92	115,200
18 Jun 21	88.56000 -2.04	89.79	88.51	89.59	220,335
17 Jun 21	90.60000 -1.14	92.39	89.75	91.38	165,951
16 Jun 21	91.74000 -1.63	93.99	91.69	93.54	180,093
15 Jun 21	93.37000 -0.51	94.28	93.14	93.98	108,255
14 Jun 21	93.88000 +0.91	94.37	92.93	92.93	92,182
11 Jun 21	92.97000 +0.13	93.79	92.65	92.88	156,310
10 Jun 21	92.84000 +0.40	93.46	92.12	93.01	127,561
09 Jun 21	92.44000 -0.60	93.75	92.32	93.48	192,631
08 Jun 21	93.04000 +3.04	93.26	90.00	90.02	275,306
07 Jun 21	90.00000 -4.63	94.46	89.83	94.46	749,835
04 Jun 21	94.63000 -0.47	95.59	93.65	95.59	309,987
03 Jun 21	95.10000 +0.85	95.10	93.12	93.33	331,194
02 Jun 21	94.25000 -1.18	95.72	91.94	95.72	731,686
01 Jun 21	95.43000 -0.45	96.49	94.29	95.76	434,590
28 May 21	95.88000 +0.62	95.99	94.47	95.02	556,626
27 May 21	95.26000 +0.49	95.51	94.31	95.51	443,707
26 May 21	94.77000 +2.56	95.03	92.51	93.24	189,714
25 May 21	92.21000 -0.69	93.40	91.78	92.81	197,435
24 May 21	92.90000 +0.70	93.17	91.94	92.61	59,713
21 May 21	92.20000 -0.84	94.03	92.06	93.57	460,650
20 May 21	93.04000 +2.45	93.08	90.56	90.93	774,685
19 May 21	90.59000 -1.59	91.58	88.15	91.31	619,863
18 May 21	92.18000 +1.18	92.36	90.49	91.44	479,360
17 May 21	91.00000 +1.58	91.06	89.06	89.40	309,648
14 May 21	89.42000 +0.84	89.82	88.86	89.22	123,130
13 May 21	88.58000 +0.48	90.16	87.62	87.79	168,726
12 May 21	88.10000 -0.51	88.36	87.45	88.13	323,298
11 May 21	88.61000 +0.07	88.80	86.99	87.97	226,182
10 May 21	88.54000 -0.07	90.15	88.25	88.72	166,126
07 May 21	88.61000 +0.81	88.62	87.24	88.01	171,135
06 May 21	87.80000 +0.69	87.86	85.72	87.21	267,696
05 May 21	87.11000 -0.17	88.29	87.06	87.26	177,139
04 May 21	87.28000 -0.95	88.80	87.04	87.97	352,029
03 May 21	88.23000 +0.58	88.60	87.61	88.15	493,715
30 Apr 21	87.65000 +0.86	88.31	86.63	86.63	475,748
29 Apr 21	86.79000 +1.41	87.91	84.86	86.29	487,184
28 Apr 21	85.38000 +4.73	85.47	80.78	81.82	1,123,627
27 Apr 21	80.65000 +2.18	81.00	78.06	78.89	273,849
26 Apr 21	78.47000 -0.87	79.52	77.73	79.52	510,665
23 Apr 21	79.34000 +1.32	79.40	77.52	78.46	338,541
22 Apr 21	78.02000 +0.85	78.33	76.34	77.20	226,967
21 Apr 21	77.17000 +1.34	77.25	75.61	75.70	369,301
20 Apr 21	75.83000 -0.01	75.93	73.86	75.51	402,705
19 Apr 21	75.84000 -1.55	77.35	75.29	77.25	439,902
16 Apr 21	77.39000 +0.94	77.65	75.63	76.75	273,674
15 Apr 21	76.45000 +1.80	76.77	74.87	74.87	133,139
14 Apr 21	74.65000 +0.31	75.44	74.19	74.46	100,769
13 Apr 21	74.34000 -1.03	75.80	73.74	75.80	144,419
12 Apr 21	75.37000 -0.64	76.00	74.21	76.00	179,438
09 Apr 21	76.01000 -0.63	76.97	75.72	76.97	551,609
08 Apr 21	76.64000 +0.75	76.90	75.00	76.11	202,440
07 Apr 21	75.89000 -0.41	76.30	75.46	76.30	136,484
06 Apr 21	76.30000 +0.39	77.09	75.61	76.26	144,053
05 Apr 21	75.91000 -0.74	76.74	75.21	76.06	196,469
01 Apr 21	76.65000 +1.89	76.88	74.73	75.29	165,440
31 Mar 21	74.76000 +1.57	75.25	73.57	73.57	173,418
30 Mar 21	73.19000 +0.99	73.54	71.46	71.66	166,332
29 Mar 21	72.20000 -0.30	73.72	71.95	72.70	200,989
26 Mar 21	72.50000 +1.55	72.70	71.44	71.84	277,030
25 Mar 21	70.95000 -0.03	71.41	69.49	70.40	266,995
24 Mar 21	70.98000 -0.95	72.96	70.48	72.17	255,955
23 Mar 21	71.93000 -2.68	74.61	71.50	74.39	191,773
22 Mar 21	74.61000 -0.84	75.78	74.61	75.44	117,577
19 Mar 21	75.45000 -0.27	75.97	73.96	75.42	197,245
18 Mar 21	75.72000 +1.60	76.76	73.30	73.47	198,928
17 Mar 21	74.12000 -0.28	74.29	73.05	74.01	398,904
16 Mar 21	74.40000 -0.02	75.07	74.20	74.36	198,451
15 Mar 21	74.42000 +0.91	74.53	72.98	73.22	150,051
12 Mar 21	73.51000 -0.39	73.76	72.69	73.70	99,893
11 Mar 21	73.90000 +2.86	74.28	71.14	71.14	164,911
10 Mar 21	71.04000 -0.51	72.59	70.51	71.53	202,822
09 Mar 21	71.55000 -0.41	73.17	71.27	72.57	238,267
08 Mar 21	71.96000 +0.32	73.75	70.96	71.96	197,460
05 Mar 21	71.64000 +1.03	71.77	69.16	71.09	197,974
04 Mar 21	70.61000 -2.46	72.88	69.93	72.88	218,966
03 Mar 21	73.07000 +0.13	73.99	72.66	73.13	275,426
02 Mar 21	72.94000 +0.46	73.30	71.33	72.94	168,225
01 Mar 21	72.48000 +2.66	73.09	70.23	70.59	239,125
26 Feb 21	69.82000 -2.72	72.57	69.82	72.57	270,831
25 Feb 21	72.54000 -0.07	73.75	72.54	72.91	168,155
24 Feb 21	72.61000 -0.21	72.99	71.86	72.89	203,215
23 Feb 21	72.82000 +0.31	73.20	71.17	71.51	278,716
22 Feb 21	72.51000 +0.11	73.63	71.25	71.71	313,330
19 Feb 21	72.40000 +1.30	73.01	69.87	71.93	254,986
18 Feb 21	71.10000 +0.40	71.99	69.20	70.17	409,483
17 Feb 21	70.70000 -2.85	73.43	70.43	73.34	335,875
16 Feb 21	73.55000 -2.73	76.02	73.40	75.64	237,325
12 Feb 21	76.28000 -2.24	77.33	73.54	77.33	350,225
11 Feb 21	78.52000 -1.50	80.54	76.69	80.54	332,557
10 Feb 21	80.02000 +1.39	81.46	78.87	79.76	491,051
09 Feb 21	78.63000 +5.41	78.77	73.37	73.84	344,775
08 Feb 21	73.22000 +1.09	75.15	72.15	72.15	254,227
05 Feb 21	72.13000 +0.03	72.57	71.05	72.49	234,427
04 Feb 21	72.10000 +1.14	72.21	70.13	71.15	937,605
03 Feb 21	70.96000 -0.25	70.99	68.83	70.68	223,381
02 Feb 21	71.21000 +1.00	71.43	69.28	71.12	282,586
01 Feb 21	70.21000 +3.77	70.86	66.64	66.79	257,275
29 Jan 21	66.44000 -0.64	67.85	65.22	67.33	227,280
28 Jan 21	67.08000 +1.17	70.33	65.81	66.02	279,515
27 Jan 21	65.91000 -3.78	70.06	65.65	69.05	390,903
26 Jan 21	69.69000 +2.21	77.83	69.37	70.85	1,193,790
25 Jan 21	67.48000 +16.24	67.73	54.19	54.21	912,470
22 Jan 21	51.24000 -1.14	52.08	51.13	51.82	85,629
21 Jan 21	52.38000 +0.75	52.48	51.46	51.46	69,804
20 Jan 21	51.63000 +0.32	52.25	51.31	51.73	55,292
19 Jan 21	51.31000 -0.57	52.19	51.20	52.19	114,706
15 Jan 21	51.88000 -0.73	52.32	51.40	52.32	107,921
14 Jan 21	52.61000 -0.42	53.22	52.48	53.02	70,735
13 Jan 21	53.03000 -0.70	53.43	52.26	53.43	71,668
12 Jan 21	53.73000 -1.65	55.46	53.44	55.26	124,854
11 Jan 21	55.38000 -0.39	55.38	53.90	55.37	184,618
08 Jan 21	55.77000 +2.24	56.03	53.89	54.24	168,488
07 Jan 21	53.53000 +1.26	53.57	52.13	52.43	98,054
06 Jan 21	52.27000 +0.24	53.24	52.05	52.26	163,509
05 Jan 21	52.03000 +0.90	52.20	50.90	50.97	52,047
04 Jan 21	51.13000 -0.45	51.85	50.62	51.69	63,576
31 Dec 20	51.58000 -0.32	51.93	51.33	51.71	81,293
30 Dec 20	51.90000 +0.32	52.05	51.40	51.50	91,177
29 Dec 20	51.58000 +1.06	51.73	51.03	51.18	112,296
28 Dec 20	50.52000 -1.03	53.17	50.40	52.23	60,816
24 Dec 20	51.55000 +0.23	51.69	51.09	51.34	50,055
23 Dec 20	51.32000 +0.39	51.65	50.71	51.22	68,467
22 Dec 20	50.93000 -0.14	51.50	50.67	51.07	118,990
21 Dec 20	51.07000 -0.15	51.19	50.10	50.33	89,805
18 Dec 20	51.22000 -1.10	52.22	51.07	52.09	108,522
17 Dec 20	52.32000 +0.40	53.10	52.01	52.01	54,210
16 Dec 20	51.92000 -1.44	53.30	51.49	53.30	162,177
15 Dec 20	53.36000 +0.31	53.70	52.90	53.44	99,815
14 Dec 20	53.05000 -0.39	54.30	53.04	54.26	135,458
11 Dec 20	53.44000 -0.03	53.91	53.06	53.06	62,116
10 Dec 20	53.47000 +0.34	53.53	52.54	52.81	81,908
09 Dec 20	53.13000 +0.62	53.41	52.61	53.00	105,028
08 Dec 20	52.51000 +0.71	52.76	51.65	51.80	97,283
07 Dec 20	51.80000 -0.33	52.15	50.98	52.10	79,903
04 Dec 20	52.13000 +0.33	52.34	51.35	52.33	69,544
03 Dec 20	51.80000 +1.29	52.19	50.78	50.85	128,718
02 Dec 20	50.51000 -0.46	50.98	50.24	50.98	82,174
01 Dec 20	50.97000 +0.16	51.59	50.55	51.13	93,016
30 Nov 20	50.81000 -0.45	51.21	50.03	51.21	189,263
27 Nov 20	51.26000 +0.32	51.31	50.45	50.90	41,211
25 Nov 20	50.94000 +0.16	51.07	50.17	50.82	76,681
24 Nov 20	50.78000 +0.47	51.12	49.63	50.41	111,342
23 Nov 20	50.31000 -0.91	51.84	49.58	51.59	268,227
20 Nov 20	51.22000 -0.36	51.52	50.71	51.52	83,556
19 Nov 20	51.58000 -0.06	51.67	51.11	51.25	84,098
18 Nov 20	51.64000 -0.09	52.40	51.61	51.80	95,064
17 Nov 20	51.73000 -0.85	52.49	51.47	52.49	122,526
16 Nov 20	52.58000 +2.23	52.60	50.90	50.99	156,405
13 Nov 20	50.35000 +1.88	50.59	48.56	48.67	196,576
12 Nov 20	48.47000 -1.09	49.36	48.28	49.17	98,063
11 Nov 20	49.56000 +1.24	49.78	48.16	48.55	140,971
10 Nov 20	48.32000 +0.05	48.66	48.01	48.29	268,695
09 Nov 20	48.27000 +0.86	49.04	48.11	48.99	287,457
06 Nov 20	47.41000 -0.24	48.02	47.14	48.02	63,004
05 Nov 20	47.65000 +1.14	47.74	47.12	47.39	104,192
04 Nov 20	46.51000 -0.53	47.67	46.44	47.67	100,244
03 Nov 20	47.04000 +0.83	47.36	46.27	46.60	148,782
02 Nov 20	46.21000 +1.65	46.30	44.80	44.87	184,989
30 Oct 20	44.56000 -1.47	45.93	43.77	45.93	220,071
29 Oct 20	46.03000 -0.71	46.64	46.03	46.44	132,505
28 Oct 20	46.74000 -2.58	48.34	46.67	48.34	290,781
27 Oct 20	49.32000 -0.19	50.10	49.21	49.91	198,696
26 Oct 20	49.51000 -0.72	50.32	49.19	50.26	130,729
23 Oct 20	50.23000 +1.83	50.44	49.19	49.45	315,251
22 Oct 20	48.40000 -0.18	49.08	48.30	48.64	212,547
21 Oct 20	48.58000 -0.54	49.77	48.54	49.20	180,047
20 Oct 20	49.12000 +0.25	49.55	48.49	49.13	107,410
19 Oct 20	48.87000 -0.04	49.28	48.67	48.98	96,598
16 Oct 20	48.91000 -0.23	49.43	48.90	49.18	139,628
15 Oct 20	49.14000 +0.56	49.21	47.66	48.22	190,211
14 Oct 20	48.58000 +0.15	49.10	48.27	48.68	121,799
13 Oct 20	48.43000 -0.04	49.21	47.72	48.47	271,879
12 Oct 20	48.47000 +0.69	48.47	47.84	48.25	92,875
09 Oct 20	47.78000 +0.68	48.45	47.78	47.89	268,141
08 Oct 20	47.10000 -0.10	47.78	46.84	47.78	151,019
07 Oct 20	47.20000 +1.95	47.23	45.76	45.76	307,601
06 Oct 20	45.25000 +0.02	45.66	44.70	45.41	295,193
05 Oct 20	45.23000 +2.17	45.25	43.34	43.91	563,215
02 Oct 20	43.06000 +0.26	43.25	42.00	42.00	429,512
01 Oct 20	42.80000 +0.97	42.96	41.93	42.36	491,146
30 Sep 20	41.83000 -0.29	42.24	41.58	42.09	391,261
29 Sep 20	42.12000 +0.66	42.24	41.22	41.28	307,759
28 Sep 20	41.46000 +0.54	41.96	40.84	40.84	236,055
25 Sep 20	40.92000 -0.49	41.36	40.88	41.19	154,288
24 Sep 20	41.41000 +0.52	41.77	40.46	40.63	104,675
23 Sep 20	40.89000 +0.05	41.55	40.77	40.92	229,031
22 Sep 20	40.84000 +0.84	40.98	39.95	40.12	226,859
21 Sep 20	40.00000 -2.16	41.72	39.91	41.51	251,537
18 Sep 20	42.16000 -0.44	42.79	42.06	42.67	131,813
17 Sep 20	42.60000 +0.17	42.91	42.00	42.14	175,678
16 Sep 20	42.43000 +0.16	43.23	42.42	42.46	284,006
15 Sep 20	42.27000 -0.94	43.56	42.01	43.50	162,231
14 Sep 20	43.21000 -0.48	44.11	43.10	44.11	97,194
11 Sep 20	43.69000 +0.30	44.29	43.29	43.49	184,465
10 Sep 20	43.39000 -0.14	44.24	43.09	43.71	124,377
09 Sep 20	43.53000 +1.19	44.03	42.89	42.99	177,466
08 Sep 20	42.34000 -1.35	43.35	42.33	42.99	187,696
04 Sep 20	43.69000 +0.03	44.37	42.74	43.87	210,885
03 Sep 20	43.66000 -1.55	45.00	43.44	44.86	131,257
02 Sep 20	45.21000 -0.10	45.67	44.87	45.31	108,635
01 Sep 20	45.31000 +1.07	45.45	44.37	44.43	163,905
31 Aug 20	44.24000 -0.65	45.32	44.15	45.20	231,417
28 Aug 20	44.89000 -0.76	45.88	44.89	45.81	162,728
27 Aug 20	45.65000 -0.28	46.08	45.23	45.76	148,368
26 Aug 20	45.93000 +0.66	46.09	45.37	45.41	194,667
25 Aug 20	45.27000 +0.55	45.41	44.80	44.80	142,834
24 Aug 20	44.72000 -0.98	46.09	44.60	45.63	235,991
21 Aug 20	45.70000 +0.36	45.85	44.68	45.11	168,015
20 Aug 20	45.34000 -0.22	45.94	45.15	45.31	318,531
19 Aug 20	45.56000 +0.33	45.82	45.05	45.60	147,886
18 Aug 20	45.23000 +1.81	45.43	43.72	44.05	460,724
17 Aug 20	43.42000 +0.31	44.07	43.30	43.30	306,033
14 Aug 20	43.11000 -0.28	43.58	43.09	43.25	331,917
13 Aug 20	43.39000 -0.59	44.41	43.37	43.95	1,468,389
12 Aug 20	43.98000 -0.41	44.65	42.66	42.66	324,830
11 Aug 20	44.39000 +0.03	44.96	44.31	44.96	80,658
10 Aug 20	44.36000 +0.19	44.76	44.17	44.40	74,491
07 Aug 20	44.17000 +0.04	44.18	43.73	44.17	67,963
06 Aug 20	44.13000 +0.37	44.25	43.52	43.76	99,025
05 Aug 20	43.76000 +0.07	44.13	43.48	44.10	120,839
04 Aug 20	43.69000 +0.94	43.96	42.89	42.89	125,293
03 Aug 20	42.75000 -0.64	44.00	42.75	43.82	63,782
31 Jul 20	43.39000 +0.43	43.60	42.71	42.92	129,740
30 Jul 20	42.96000 +0.32	43.10	42.26	42.50	127,139
29 Jul 20	42.64000 +1.31	43.17	41.80	41.93	235,062
28 Jul 20	41.33000 +0.88	41.96	40.67	40.81	344,522
27 Jul 20	40.45000 +0.57	40.80	39.88	39.90	146,032
24 Jul 20	39.88000 -0.02	39.96	39.53	39.91	107,358
23 Jul 20	39.90000 -0.33	40.50	39.78	40.25	105,291
22 Jul 20	40.23000 -0.26	41.07	40.17	40.44	78,806
21 Jul 20	40.49000 +0.17	40.80	40.13	40.57	171,072
20 Jul 20	40.32000 +0.49	40.47	39.77	40.00	109,587
17 Jul 20	39.83000 -0.03	40.26	39.80	40.00	309,496
16 Jul 20	39.86000 +0.56	40.14	39.09	39.09	101,874
15 Jul 20	39.30000 +0.18	39.73	38.66	39.73	157,832
14 Jul 20	39.12000 +0.31	39.13	38.18	39.13	149,301
13 Jul 20	38.81000 +1.22	39.39	38.60	39.30	349,833
10 Jul 20	37.59000 -0.47	38.32	37.50	37.94	44,084
09 Jul 20	38.06000 -0.13	38.48	37.68	38.38	73,001
08 Jul 20	38.19000 +0.81	38.33	37.33	37.75	108,310
07 Jul 20	37.38000 -0.08	37.72	37.05	37.05	79,754
06 Jul 20	37.46000 +1.02	37.98	36.79	36.94	177,125
02 Jul 20	36.44000 +1.25	36.46	35.65	35.79	104,498
01 Jul 20	35.19000 -0.26	35.84	35.03	35.84	50,574
30 Jun 20	35.45000 +1.44	35.54	34.03	34.03	124,476
29 Jun 20	34.01000 +0.03	34.31	33.60	34.22	88,947
26 Jun 20	33.98000 +0.39	34.12	33.61	33.62	81,188
25 Jun 20	33.59000 +0.18	33.65	33.16	33.47	123,277
24 Jun 20	33.41000 -0.15	33.59	32.84	33.10	59,773
23 Jun 20	33.56000 +0.14	33.99	33.44	33.99	169,862
22 Jun 20	33.42000 +0.44	33.96	32.84	33.10	58,311
19 Jun 20	32.98000 -0.36	33.88	32.96	33.88	74,113
18 Jun 20	33.34000 -0.07	33.67	32.87	33.19	75,227
17 Jun 20	33.41000 +0.07	33.72	33.18	33.67	93,028
16 Jun 20	33.34000 +0.47	33.89	32.91	33.39	77,053
15 Jun 20	32.87000 +0.29	33.15	31.55	31.82	105,762
12 Jun 20	32.58000 +0.54	33.17	31.94	33.17	85,068
11 Jun 20	32.04000 -1.93	32.71	31.74	32.61	144,660
10 Jun 20	33.97000 -0.22	35.18	33.48	35.00	187,226
09 Jun 20	34.19000 +0.33	34.32	33.41	34.00	104,889
08 Jun 20	33.86000 +0.70	34.38	33.49	33.49	92,225
05 Jun 20	33.16000 +0.92	33.46	32.74	32.74	89,364
04 Jun 20	32.24000 +0.09	32.43	31.89	32.02	370,734
03 Jun 20	32.15000 +1.14	32.44	30.99	31.41	135,679
02 Jun 20	31.01000 +0.16	31.19	30.44	30.75	373,602
01 Jun 20	30.85000 +0.58	31.20	29.90	30.57	191,247
29 May 20	30.27000 -0.50	30.57	29.85	30.44	472,416
28 May 20	30.77000 +0.62	30.91	29.94	30.15	268,311
27 May 20	30.15000 +0.31	30.24	29.55	30.00	122,867
26 May 20	29.84000 +0.87	29.99	29.55	29.93	99,183
22 May 20	28.97000 +0.15	28.97	28.32	28.86	306,413
21 May 20	28.82000 -0.10	29.34	28.40	29.01	69,587
20 May 20	28.92000 +1.29	28.99	28.15	28.33	64,441
19 May 20	27.63000 +0.24	28.07	27.05	27.60	123,533
18 May 20	27.39000 +1.02	28.64	26.91	27.07	173,426
15 May 20	26.37000 +0.51	26.47	25.64	25.64	49,207
14 May 20	25.86000 +0.39	25.98	24.39	25.00	51,816
13 May 20	25.47000 -1.24	26.63	25.31	26.63	44,289
12 May 20	26.71000 -0.41	27.33	26.69	27.17	55,926
11 May 20	27.12000 +0.06	27.42	26.72	26.99	24,147
08 May 20	27.06000 +0.74	27.44	26.72	26.82	40,521
07 May 20	26.32000 -0.29	27.16	26.15	26.93	52,343
06 May 20	26.61000 -0.71	27.25	26.58	27.25	39,468
05 May 20	27.32000 +0.45	27.87	27.06	27.06	122,803
04 May 20	26.87000 -0.30	26.96	26.45	26.96	116,948
01 May 20	27.17000 -0.58	27.29	26.59	26.91	94,137
30 Apr 20	27.75000 -0.82	28.18	27.57	28.00	223,259
29 Apr 20	28.57000 +1.34	29.23	27.59	27.83	102,981
28 Apr 20	27.23000 +0.21	28.12	26.72	27.78	69,056
27 Apr 20	27.02000 +1.17	27.08	25.99	26.14	227,911
24 Apr 20	25.85000 +0.36	25.97	25.26	25.86	254,581
23 Apr 20	25.49000 +0.29	25.63	24.96	25.24	73,614
22 Apr 20	25.20000 +2.37	25.35	23.18	23.18	202,883
21 Apr 20	22.83000 -0.80	23.39	22.69	23.13	44,234
20 Apr 20	23.63000 -0.87	24.29	23.40	24.07	28,161
17 Apr 20	24.50000 +1.30	24.64	23.64	23.89	54,438
16 Apr 20	23.20000 +0.78	23.46	22.33	22.33	57,784
15 Apr 20	22.42000 -1.19	23.19	22.33	23.06	38,859
14 Apr 20	23.61000 -0.36	24.45	23.22	23.85	61,524
13 Apr 20	23.97000 -0.64	24.40	23.31	24.26	50,176
09 Apr 20	24.61000 +0.56	25.41	24.10	24.69	123,363
08 Apr 20	24.05000 +1.49	24.18	22.39	22.39	113,743
07 Apr 20	22.56000 +1.25	23.08	22.11	22.12	82,394
06 Apr 20	21.31000 +0.68	21.83	20.79	21.55	58,323
03 Apr 20	20.63000 -0.70	21.62	19.95	21.62	43,376
02 Apr 20	21.33000 +0.55	21.95	20.74	20.74	31,806
01 Apr 20	20.78000 -1.31	21.58	20.51	21.58	46,503
31 Mar 20	22.09000 +0.71	22.99	21.06	21.06	73,583
30 Mar 20	21.38000 +0.27	21.56	19.94	20.58	57,822
27 Mar 20	21.11000 -0.31	21.72	19.68	20.89	54,208
26 Mar 20	21.42000 +1.12	22.35	20.62	20.62	137,837
25 Mar 20	20.30000 +0.54	21.97	19.39	20.11	83,900
24 Mar 20	19.76000 +2.58	19.93	17.68	17.68	60,070
23 Mar 20	17.18000 -1.17	18.43	17.02	18.04	133,165
20 Mar 20	18.35000 -0.04	20.76	18.10	18.54	112,963
19 Mar 20	18.39000 +1.31	19.07	16.78	17.00	94,427
18 Mar 20	17.08000 -1.67	18.26	15.24	17.62	180,538
17 Mar 20	18.75000 -1.86	21.64	18.75	20.70	270,374
16 Mar 20	20.61000 -4.36	23.97	20.47	23.97	144,203
13 Mar 20	24.97000 +2.37	24.97	23.15	23.38	231,248
12 Mar 20	22.60000 -3.49	24.64	22.43	24.64	95,931
11 Mar 20	26.09000 -0.62	26.67	25.72	26.48	275,620
10 Mar 20	26.71000 +1.12	27.14	25.94	26.16	101,445
09 Mar 20	25.59000 -3.28	27.87	23.81	27.87	164,549
06 Mar 20	28.87000 -0.29	29.22	28.61	28.67	80,349
05 Mar 20	29.16000 -1.10	29.99	29.01	29.79	237,409
04 Mar 20	30.26000 -0.11	30.87	29.84	30.87	87,858
03 Mar 20	30.37000 -0.71	31.74	30.32	31.45	135,036
02 Mar 20	31.08000 +0.03	31.30	30.66	30.95	188,227
28 Feb 20	31.05000 -0.74	31.26	29.93	31.01	75,624
27 Feb 20	31.79000 -0.98	32.50	31.58	32.07	78,669
26 Feb 20	32.77000 -0.81	33.98	32.71	33.66	214,902
25 Feb 20	33.58000 -0.81	34.58	33.38	34.55	172,951
24 Feb 20	34.39000 -1.12	34.74	34.07	34.74	173,283
21 Feb 20	35.51000 -0.45	35.89	35.42	35.67	176,990
20 Feb 20	35.96000 +0.39	35.98	35.43	35.43	155,371
19 Feb 20	35.57000 -0.55	36.23	35.45	36.16	264,290
18 Feb 20	36.12000 -0.18	36.47	36.06	36.19	348,238
14 Feb 20	36.30000 +0.70	36.65	35.01	35.67	639,088
13 Feb 20	35.60000 +1.43	36.65	34.23	35.00	2,600,762
12 Feb 20	34.17000 +1.55	34.17	33.29	33.39	1,568
11 Feb 20	32.62000 -0.65	33.50	32.40	33.50	1,200
10 Feb 20	33.27000 +0.00	33.27	33.27	33.27	32
07 Feb 20	33.27000 -0.23	33.27	33.27	33.27	100
06 Feb 20	33.50000 +0.56	33.50	33.50	33.50	765
05 Feb 20	32.94380 -0.37	33.06	32.91	32.91	4,167
04 Feb 20	33.31000 +1.35	33.31	33.31	33.31	100
03 Feb 20	31.96000 +0.00	31.96	31.96	31.96	3
31 Jan 20	31.96000 -1.08	32.09	31.96	32.09	230
30 Jan 20	33.04000 +0.06	33.04	33.04	33.04	118
29 Jan 20	32.98000 +0.00	32.98	32.98	32.98	62
28 Jan 20	32.98000 +0.00	32.98	32.98	32.98	0
27 Jan 20	32.98350 -0.72	32.98	32.98	32.98	158
24 Jan 20	33.70000 -0.48	33.70	33.70	33.70	107
23 Jan 20	34.18000 +0.00	34.18	34.18	34.18	0
22 Jan 20	34.18000 +0.38	34.50	34.17	34.50	1,390
21 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
17 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
16 Jan 20	33.80000 +0.00	33.80	33.80	33.80	5
15 Jan 20	33.80000 +0.00	33.80	33.80	33.80	7
14 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
13 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
10 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
09 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
08 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
07 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
06 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
03 Jan 20	33.80000 +0.00	33.80	33.80	33.80	0
02 Jan 20	33.80000 +0.00	33.80	33.80	33.80	1
31 Dec 19	33.80000 +0.00	33.80	33.80	33.80	9
30 Dec 19	33.79570 -0.15	34.61	33.76	34.61	1,800
27 Dec 19	33.95000 +0.00	33.95	33.95	33.95	0
26 Dec 19	33.95000 +0.00	33.95	33.95	33.95	92
24 Dec 19	33.95000 +0.09	33.95	33.95	33.95	1,000
23 Dec 19	33.86000 +0.00	33.86	33.86	33.86	0
20 Dec 19	33.86000 +0.00	33.86	33.86	33.86	0
19 Dec 19	33.86000 +0.35	33.86	33.86	33.86	4,000
18 Dec 19	33.51000 +0.00	33.51	33.51	33.51	120
17 Dec 19	33.51000 +0.00	33.51	33.51	33.51	93
16 Dec 19	33.51000 +0.40	33.53	33.51	33.53	400
13 Dec 19	33.11000 +0.00	33.11	33.11	33.11	30
12 Dec 19	33.11070 +0.63	33.23	32.93	32.93	755
11 Dec 19	32.48000 +0.00	32.48	32.48	32.48	0
10 Dec 19	32.48000 +0.00	32.48	32.48	32.48	43
09 Dec 19	32.48000 +0.00	32.48	32.48	32.48	86
06 Dec 19	32.48000 -0.33	32.48	32.48	32.48	100
05 Dec 19	32.81000 +0.00	32.81	32.81	32.81	0
04 Dec 19	32.81000 +0.00	32.81	32.81	32.81	10
03 Dec 19	32.81000 +0.00	32.81	32.81	32.81	40
02 Dec 19	32.81000 -0.57	32.81	32.81	32.81	183
29 Nov 19	33.38000 +0.00	33.38	33.38	33.38	0
27 Nov 19	33.38000 +1.15	33.38	33.38	33.38	532
26 Nov 19	32.23000 +0.00	32.23	32.23	32.23	0
25 Nov 19	32.23000 +0.00	32.23	32.23	32.23	0
22 Nov 19	32.23000 +0.00	32.23	32.23	32.23	0
21 Nov 19	32.23000 -0.39	32.23	32.23	32.23	350
20 Nov 19	32.62000 +0.00	32.62	32.62	32.62	0
19 Nov 19	32.62000 -0.15	32.75	32.62	32.75	1,000
18 Nov 19	32.77000 +0.00	32.77	32.77	32.77	0
15 Nov 19	32.77000 +0.00	32.77	32.77	32.77	20
14 Nov 19	32.77000 +0.00	32.77	32.77	32.77	1
13 Nov 19	32.77000 +0.00	32.77	32.77	32.77	1
12 Nov 19	32.77000 -0.20	32.77	32.74	32.75	663
11 Nov 19	32.97000 -0.03	32.98	32.82	32.98	5,072
08 Nov 19	33.00000 +0.00	33.00	33.00	33.00	1
07 Nov 19	33.00000 +0.27	33.23	33.00	33.00	980
06 Nov 19	32.73360 +1.27	32.73	32.73	32.73	200
05 Nov 19	31.46000 +0.00	31.46	31.46	31.46	0
04 Nov 19	31.46000 +0.00	31.46	31.46	31.46	0
01 Nov 19	31.46000 +0.00	31.46	31.46	31.46	742
31 Oct 19	31.46000 +0.00	31.46	31.46	31.46	12,753
30 Oct 19	31.46000 -0.66	31.46	31.46	31.46	835
29 Oct 19	32.12000 +0.00	32.12	32.12	32.12	105
28 Oct 19	32.12000 +0.00	32.12	32.12	32.12	1
25 Oct 19	32.12000 +0.00	32.12	32.12	32.12	1
24 Oct 19	32.12000 +0.11	32.12	32.12	32.12	167
23 Oct 19	32.01000 +0.00	32.01	32.01	32.01	30
22 Oct 19	32.01000 +0.00	32.01	32.01	32.01	1
21 Oct 19	32.01000 +0.71	32.01	32.00	32.00	1,900
18 Oct 19	31.30000 +0.00	31.30	31.30	31.30	1
17 Oct 19	31.30000 +0.29	31.30	31.28	31.30	801
16 Oct 19	31.01000 +1.60	31.01	31.01	31.01	102
15 Oct 19	29.41000 +0.00	29.41	29.41	29.41	0
14 Oct 19	29.41000 -1.22	29.41	29.41	29.41	0
11 Oct 19	30.63000 +1.22	30.63	30.63	30.63	200
10 Oct 19	29.41000 +0.57	29.41	29.41	29.41	105
09 Oct 19	28.84000 -0.09	28.84	28.84	28.84	100
08 Oct 19	28.93000 +0.00	28.93	28.93	28.93	4
07 Oct 19	28.93000 +0.00	28.93	28.93	28.93	0
04 Oct 19	28.93000 +0.00	28.93	28.93	28.93	5
03 Oct 19	28.93000 -0.16	28.93	28.84	28.88	400
02 Oct 19	29.09000 -1.58	30.13	29.09	30.13	850
01 Oct 19	30.67000 +0.00	30.67	30.67	30.67	0
30 Sep 19	30.67000 +0.26	30.74	30.67	30.74	325
27 Sep 19	30.41000 -0.18	30.41	30.41	30.41	0
26 Sep 19	30.59000 +0.00	30.59	30.59	30.59	0
25 Sep 19	30.59000 +0.00	30.59	30.59	30.59	3,500
24 Sep 19	30.59000 +0.00	30.59	30.59	30.59	0
23 Sep 19	30.59000 +0.07	30.59	30.59	30.59	0
20 Sep 19	30.52000 +0.00	30.52	30.52	30.52	0
19 Sep 19	30.52000 +0.00	30.52	30.52	30.52	1
18 Sep 19	30.52000 -0.07	30.52	30.52	30.52	100
17 Sep 19	30.59000 +0.36	30.59	30.59	30.59	111
16 Sep 19	30.23000 +0.00	30.23	30.23	30.23	0
13 Sep 19	30.23000 -0.50	30.23	30.23	30.23	515
12 Sep 19	30.73000 +0.41	30.73	30.73	30.73	200
11 Sep 19	30.32000 +0.67	30.37	30.32	30.37	840
10 Sep 19	29.65000 +0.00	29.65	29.65	29.65	0
09 Sep 19	29.65000 +0.00	29.65	29.65	29.65	0
06 Sep 19	29.65000 +1.20	29.65	29.63	29.63	239
05 Sep 19	28.45000 +0.00	28.45	28.45	28.45	0
04 Sep 19	28.45000 +0.00	28.45	28.45	28.45	0
03 Sep 19	28.45000 -0.16	28.45	28.45	28.45	525
30 Aug 19	28.61000 +0.00	28.61	28.61	28.61	10,642
29 Aug 19	28.61000 +0.00	28.61	28.61	28.61	0
28 Aug 19	28.61000 +0.61	28.61	28.57	28.57	200
27 Aug 19	28.00000 +0.00	28.00	28.00	28.00	0
26 Aug 19	28.00000 +0.00	28.00	28.00	28.00	0
23 Aug 19	28.00000 -0.85	28.00	28.00	28.00	100
22 Aug 19	28.85000 +0.00	28.85	28.85	28.85	0
21 Aug 19	28.85000 +0.00	28.85	28.85	28.85	0
20 Aug 19	28.85000 +0.00	28.85	28.85	28.85	0
19 Aug 19	28.85000 +0.27	28.85	28.85	28.85	160
16 Aug 19	28.58200 +0.85	28.58	28.32	28.32	2,100
15 Aug 19	27.73000 -0.57	27.73	27.73	27.73	100
14 Aug 19	28.30000 -0.73	28.30	28.30	28.30	250
13 Aug 19	29.03000 +0.61	29.03	28.34	28.34	300
12 Aug 19	28.42000 +0.00	28.42	28.42	28.42	28
09 Aug 19	28.42000 +0.00	28.55	28.42	28.50	400
08 Aug 19	28.42000 +0.00	28.42	28.42	28.42	0
07 Aug 19	28.42000 -0.67	28.55	28.42	28.50	400
06 Aug 19	29.09000 -1.76	29.09	29.09	29.09	170
05 Aug 19	30.85000 +0.00	30.85	30.85	30.85	0
02 Aug 19	30.85000 +0.00	30.85	30.85	30.85	3
01 Aug 19	30.85480 -0.96	30.85	30.71	30.71	221
31 Jul 19	31.81000 +0.00	31.81	31.81	31.81	48
30 Jul 19	31.81000 -0.14	31.81	31.81	31.81	100
29 Jul 19	31.95000 +1.28	31.95	31.50	31.50	412
26 Jul 19	30.67000 +0.68	31.11	30.37	31.11	1,472
25 Jul 19	29.99000 +0.00	29.99	29.99	29.99	0
24 Jul 19	29.99000 +0.00	29.99	29.99	29.99	0
23 Jul 19	29.99000 +0.06	29.99	29.98	29.98	1,004
22 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
19 Jul 19	29.93000 +0.00	29.93	29.93	29.93	120
18 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
17 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
16 Jul 19	29.93000 +0.00	29.93	29.93	29.93	55
15 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
12 Jul 19	29.93000 +0.00	29.93	29.93	29.93	0
11 Jul 19	29.93000 +0.11	29.93	29.93	29.93	100
10 Jul 19	29.82000 -1.07	29.82	29.82	29.82	120
09 Jul 19	30.89000 +0.00	30.89	30.89	30.89	33
08 Jul 19	30.89000 +0.00	30.89	30.89	30.89	0
05 Jul 19	30.89000 +0.00	30.89	30.89	30.89	0
03 Jul 19	30.89000 +0.63	30.89	30.89	30.89	376
02 Jul 19	30.26000 +0.00	30.26	30.26	30.26	72
01 Jul 19	30.26000 +0.00	30.26	30.26	30.26	24
28 Jun 19	30.26000 +0.19	30.26	30.25	30.25	800
27 Jun 19	30.07160 -0.18	30.07	30.07	30.07	33
26 Jun 19	30.25000 +0.00	30.25	30.25	30.25	40
25 Jun 19	30.25000 +0.00	30.25	30.25	30.25	0
24 Jun 19	30.25000 +0.00	30.25	30.25	30.25	0
21 Jun 19	30.25000 +0.00	30.25	30.25	30.25	100
20 Jun 19	30.25000 +0.00	30.25	30.25	30.25	20
19 Jun 19	30.25000 -0.68	30.25	30.04	30.04	300
18 Jun 19	30.93000 -0.17	30.93	30.93	30.93	1,000
17 Jun 19	31.10000 +0.00	31.10	31.10	31.10	0
14 Jun 19	31.10000 +0.00	31.10	31.10	31.10	0
13 Jun 19	31.10000 +0.37	31.10	31.10	31.10	100
12 Jun 19	30.73000 +0.14	30.73	30.73	30.73	115
11 Jun 19	30.59000 +0.00	30.59	30.59	30.59	0
10 Jun 19	30.59000 -0.07	30.59	30.59	30.59	100
07 Jun 19	30.66000 +0.04	30.68	30.66	30.66	1,142
06 Jun 19	30.62000 +0.00	30.62	30.62	30.62	23,870
05 Jun 19	30.62000 -0.33	30.63	30.62	30.63	1,014
04 Jun 19	30.95000 +0.46	30.95	30.40	30.40	3,264
03 Jun 19	30.49000 +0.00	30.49	30.49	30.49	0
31 May 19	30.48560 -1.59	30.49	30.49	30.49	300
30 May 19	32.08000 +0.00	32.08	32.08	32.08	80
29 May 19	32.08000 +0.00	32.08	32.08	32.08	0
28 May 19	32.08000 -0.66	32.16	32.08	32.16	400
24 May 19	32.74000 +0.00	32.74	32.74	32.74	0
23 May 19	32.74000 +0.00	32.74	32.74	32.74	50
22 May 19	32.74000 -0.04	32.74	32.74	32.74	100
21 May 19	32.78000 +0.10	32.78	32.78	32.78	100
20 May 19	32.68000 +0.00	32.68	32.68	32.68	0
17 May 19	32.68000 +0.00	32.68	32.68	32.68	0
16 May 19	32.68000 +0.00	32.68	32.68	32.68	62
15 May 19	32.68000 +1.35	32.70	32.68	32.70	500
14 May 19	31.33000 +0.00	31.33	31.33	31.33	15
13 May 19	31.33000 -0.88	31.70	31.33	31.64	315
10 May 19	32.21000 -0.30	32.21	32.21	32.21	110
09 May 19	32.51000 +0.06	32.51	32.08	32.08	200
08 May 19	32.45000 -0.02	32.45	32.45	32.45	115
07 May 19	32.47000 +0.00	32.47	32.47	32.47	0
06 May 19	32.47000 +0.00	32.47	32.47	32.47	5
03 May 19	32.47000 -0.18	32.47	32.47	32.47	155
02 May 19	32.65000 +0.00	32.65	32.65	32.65	43
01 May 19	32.65000 -1.01	32.65	32.65	32.65	104
30 Apr 19	33.66000 +0.00	33.66	33.66	33.66	54
29 Apr 19	33.66000 +0.00	33.66	33.66	33.66	0
26 Apr 19	33.66000 +0.00	33.66	33.66	33.66	20
25 Apr 19	33.66000 -0.36	33.66	33.66	33.66	128
24 Apr 19	34.02000 +2.02	34.02	34.02	34.02	1,000
23 Apr 19	32.00000 +0.00	32.00	32.00	32.00	53
22 Apr 19	32.00000 +0.58	32.00	32.00	32.00	400
18 Apr 19	31.42000 +0.00	31.42	31.42	31.42	0
17 Apr 19	31.42000 +0.00	31.42	31.42	31.42	452
16 Apr 19	31.42000 -0.54	31.50	31.42	31.50	788
15 Apr 19	31.96000 +0.13	31.96	31.96	31.96	444
12 Apr 19	31.83000 +0.58	31.83	31.83	31.83	406
11 Apr 19	31.25000 +0.00	31.25	31.25	31.25	0
10 Apr 19	31.25000 +0.00	31.25	31.25	31.25	25
09 Apr 19	31.25000 +0.00	31.25	31.25	31.25	0
08 Apr 19	31.25000 +0.00	31.25	31.25	31.25	5
05 Apr 19	31.25000 +0.34	31.25	31.25	31.25	2,000
04 Apr 19	30.91000 +0.00	30.91	30.91	30.91	0
03 Apr 19	30.90610 +1.00	30.91	30.91	30.91	400
02 Apr 19	29.91000 -0.40	29.91	29.91	29.91	175
01 Apr 19	30.31000 +0.63	30.35	30.31	30.35	1,009
29 Mar 19	29.68000 +0.00	29.68	29.68	29.68	0
28 Mar 19	29.68000 +0.64	29.68	29.68	29.68	100
27 Mar 19	29.04000 +0.00	29.04	29.04	29.04	45
26 Mar 19	29.04000 +0.00	29.04	29.04	29.04	0
25 Mar 19	29.04000 +0.00	29.04	29.04	29.04	0
22 Mar 19	29.04000 -0.47	29.06	29.04	29.06	603
21 Mar 19	29.51000 -0.77	29.51	29.51	29.51	203
20 Mar 19	30.28000 +0.00	30.28	30.28	30.28	0
18 Mar 19	30.28000 +0.00	30.28	30.28	30.28	0
15 Mar 19	30.28000 +0.07	30.28	30.28	30.28	100
14 Mar 19	30.21000 +0.04	30.21	30.21	30.21	100
13 Mar 19	30.17000 -0.13	30.17	30.13	30.13	205
12 Mar 19	30.30000 +0.00	30.30	30.30	30.30	0
11 Mar 19	30.30000 +0.00	30.30	30.30	30.30	40
08 Mar 19	30.30000 +0.00	30.30	30.30	30.30	0
07 Mar 19	30.30000 +0.00	30.30	30.30	30.30	30
06 Mar 19	30.30000 -0.35	30.30	30.30	30.30	100
05 Mar 19	30.65000 +0.00	30.65	30.65	30.65	0
04 Mar 19	30.65000 -0.60	30.65	30.65	30.65	100
01 Mar 19	31.25000 +0.37	31.25	31.25	31.25	253
28 Feb 19	30.88000 -0.31	31.00	30.53	30.92	450
27 Feb 19	31.19000 +0.34	31.19	31.17	31.17	1,000
26 Feb 19	30.85250 -0.15	30.85	30.82	30.82	311
25 Feb 19	31.00400 +1.33	31.13	31.00	31.13	1,400
20 Feb 19	29.67000 +0.00	29.67	29.67	29.67	0
19 Feb 19	29.67420 +0.14	29.67	29.66	29.66	307
15 Feb 19	29.53000 +0.13	29.53	29.53	29.53	3,548
14 Feb 19	29.40000 +0.00	29.40	29.40	29.40	0
13 Feb 19	29.40000 +0.00	29.40	29.40	29.40	0
12 Feb 19	29.40000 +0.00	29.40	29.40	29.40	0
11 Feb 19	29.40000 +0.23	29.40	29.40	29.40	100
08 Feb 19	29.17000 -0.54	29.17	29.17	29.17	100
07 Feb 19	29.71000 +0.00	29.71	29.71	29.71	0
06 Feb 19	29.71000 +0.00	29.71	29.71	29.71	0
05 Feb 19	29.71000 +0.00	29.71	29.71	29.71	0
04 Feb 19	29.71000 +0.35	29.71	29.71	29.71	146
01 Feb 19	29.36000 +0.00	29.36	29.36	29.36	0
31 Jan 19	29.36000 -0.31	29.59	29.28	29.50	418
30 Jan 19	29.67000 +0.85	29.67	29.25	29.25	300
29 Jan 19	28.82000 -0.17	28.82	28.82	28.82	100
28 Jan 19	28.99000 +0.00	28.99	28.99	28.99	0
25 Jan 19	28.99000 +0.39	28.99	28.99	28.99	100
24 Jan 19	28.60000 -0.60	28.60	28.60	28.60	1,822
23 Jan 19	29.20000 +0.00	29.20	29.20	29.20	0
22 Jan 19	29.20000 +0.47	29.22	29.20	29.22	500
18 Jan 19	28.73000 +0.00	28.73	28.73	28.73	0
17 Jan 19	28.73000 +0.00	28.73	28.73	28.73	10
16 Jan 19	28.73000 +0.52	28.73	28.73	28.73	473
15 Jan 19	28.21000 +0.00	28.21	28.21	28.21	2
14 Jan 19	28.21000 -0.29	28.21	28.21	28.21	335
11 Jan 19	28.50000 -0.20	28.50	28.50	28.50	174
10 Jan 19	28.70000 +0.59	28.70	28.44	28.44	1,600
09 Jan 19	28.11000 +2.21	28.11	28.11	28.11	712
08 Jan 19	25.90000 +0.00	25.90	25.90	25.90	0
07 Jan 19	25.90000 +0.00	25.90	25.90	25.90	74
04 Jan 19	25.90000 +0.00	25.90	25.90	25.90	0
03 Jan 19	25.90000 -0.03	25.90	25.90	25.90	200
31 Dec 18	25.93500 -0.06	25.93	25.93	25.93	500
28 Dec 18	25.99000 +2.03	25.99	25.88	25.88	200
27 Dec 18	23.96000 +0.00	23.96	23.96	23.96	0
26 Dec 18	23.96000 -1.13	23.96	23.96	23.96	373
24 Dec 18	25.09000 -0.41	25.14	25.00	25.00	504
21 Dec 18	25.50000 -1.24	25.50	25.30	25.30	310
20 Dec 18	26.74000 +0.00	26.74	26.74	26.74	0
19 Dec 18	26.73920 -0.76	27.23	26.74	27.23	200
18 Dec 18	27.50000 -0.70	27.50	27.12	27.33	400
17 Dec 18	28.20000 -1.00	28.21	28.02	28.02	300
14 Dec 18	29.20000 +0.00	29.20	29.20	29.20	0
13 Dec 18	29.20000 -1.63	30.77	29.20	30.77	900
12 Dec 18	30.83000 +0.00	30.83	30.83	30.83	0
11 Dec 18	30.83000 +0.86	30.83	30.83	30.83	100
10 Dec 18	29.97000 -1.26	29.99	29.97	29.99	481
07 Dec 18	31.23000 +0.00	31.23	31.23	31.23	0
06 Dec 18	31.23000 -1.62	31.23	31.00	31.00	5,333
04 Dec 18	32.85000 +0.00	32.85	32.85	32.85	67,107
03 Dec 18	32.85000 -0.08	32.85	32.85	32.85	56,112
30 Nov 18	32.93000 -0.21	32.93	32.93	32.93	2,977
29 Nov 18	33.14000 +1.07	33.15	33.14	33.15	25,392
28 Nov 18	32.07000 +0.00	32.07	32.07	32.07	21
27 Nov 18	32.07000 -2.77	32.10	32.07	32.10	600
26 Nov 18	34.84000 +1.51	34.94	34.84	34.94	324
21 Nov 18	33.33000 +0.00	33.33	33.33	33.33	900
20 Nov 18	33.33000 +0.00	33.33	33.33	33.33	0
19 Nov 18	33.33000 +0.00	33.33	33.33	33.33	21
16 Nov 18	33.33000 -0.17	33.36	33.33	33.36	1,001
15 Nov 18	33.50000 +0.22	33.50	33.36	33.36	209
14 Nov 18	33.28000 +0.00	33.28	33.28	33.28	0
13 Nov 18	33.28000 +0.00	33.28	33.28	33.28	0
12 Nov 18	33.28000 +0.00	33.28	33.28	33.28	5
09 Nov 18	33.28000 -1.33	33.28	33.18	33.18	200
08 Nov 18	34.61000 +0.00	34.61	34.61	34.61	0
07 Nov 18	34.61000 -0.51	35.07	34.61	35.07	37,930
06 Nov 18	35.12000 +1.36	35.12	35.12	35.12	210
05 Nov 18	33.76000 +0.81	33.86	33.59	33.59	800
02 Nov 18	32.95000 -0.42	34.28	32.95	34.12	4,048
01 Nov 18	33.37000 +0.20	33.37	33.37	33.37	100
31 Oct 18	33.17000 +0.51	33.40	33.15	33.40	1,000
30 Oct 18	32.66000 +0.19	33.22	32.42	32.42	1,300
29 Oct 18	32.47000 +0.23	32.53	32.38	32.53	300
26 Oct 18	32.24000 +0.62	32.24	31.87	31.87	419
25 Oct 18	31.62000 -0.65	32.17	30.93	32.04	2,640
24 Oct 18	32.27000 -2.15	33.70	32.27	33.70	520
23 Oct 18	34.42000 +0.92	34.47	32.72	33.49	8,800
22 Oct 18	33.50000 -0.42	34.24	33.50	34.24	1,500
19 Oct 18	33.92000 +0.73	33.92	33.45	33.89	2,800
18 Oct 18	33.19000 -0.80	34.39	33.16	34.28	2,550
17 Oct 18	33.99000 -0.43	33.99	33.63	33.99	600
16 Oct 18	34.42000 +1.12	34.42	34.42	34.42	226
15 Oct 18	33.30000 -0.51	33.30	33.30	33.30	389
12 Oct 18	33.81000 +0.00	33.81	33.81	33.81	0
11 Oct 18	33.81000 +0.08	33.81	33.15	33.32	1,907
10 Oct 18	33.73000 -1.35	34.85	33.73	34.85	2,428
09 Oct 18	35.08000 -0.16	35.28	34.94	35.20	1,070
08 Oct 18	35.24000 +0.00	35.24	35.24	35.24	6
05 Oct 18	35.24000 -1.13	36.43	35.24	36.43	1,600
04 Oct 18	36.37000 -0.38	36.86	36.29	36.80	750
03 Oct 18	36.75000 -0.43	36.76	36.39	36.70	1,100
02 Oct 18	37.18000 -0.21	37.34	36.81	37.34	534
01 Oct 18	37.39000 +1.08	37.40	37.39	37.40	267
28 Sep 18	36.31000 -0.73	36.48	36.31	36.48	375
27 Sep 18	37.04000 +0.00	37.04	37.04	37.04	0
26 Sep 18	37.04000 +0.65	37.11	36.97	36.97	1,210
25 Sep 18	36.39000 -0.66	36.75	36.37	36.40	800
24 Sep 18	37.05000 +0.00	37.05	37.05	37.05	0
21 Sep 18	37.05000 +0.09	37.05	36.63	36.63	794
20 Sep 18	36.96000 +0.48	37.48	36.96	37.48	1,028
19 Sep 18	36.48000 -1.05	37.24	36.48	37.23	1,210
18 Sep 18	37.53000 +0.99	37.69	37.53	37.57	600
17 Sep 18	36.54000 +0.10	36.58	36.54	36.58	300
14 Sep 18	36.44000 -0.06	36.44	36.44	36.44	300
13 Sep 18	36.50000 +0.13	36.50	36.50	36.50	378
12 Sep 18	36.37000 -0.14	36.37	36.37	36.37	1,500
11 Sep 18	36.50600 +0.17	36.60	36.51	36.60	390
10 Sep 18	36.34000 +0.28	36.38	36.04	36.04	352
07 Sep 18	36.06000 +0.97	36.08	36.06	36.06	670
06 Sep 18	35.09000 +0.00	35.09	35.09	35.09	0
05 Sep 18	35.09000 -0.91	35.09	35.09	35.09	100
04 Sep 18	36.00000 -1.06	36.00	36.00	36.00	200
31 Aug 18	37.06000 -0.16	37.06	37.06	37.06	1,715
30 Aug 18	37.22000 +0.48	37.22	37.22	37.22	2,700
29 Aug 18	36.74000 +0.00	36.74	36.74	36.74	3
28 Aug 18	36.74000 +0.00	36.74	36.74	36.74	0
27 Aug 18	36.74000 +0.18	36.77	36.74	36.77	2,100
24 Aug 18	36.56000 +0.00	36.56	36.56	36.56	20
23 Aug 18	36.56000 -0.15	36.56	36.52	36.52	300
22 Aug 18	36.71000 +0.00	36.71	36.71	36.71	0
21 Aug 18	36.71000 +0.69	36.71	36.71	36.71	100
20 Aug 18	36.02000 +0.42	36.26	36.02	36.20	1,303
17 Aug 18	35.60000 +0.00	35.60	35.60	35.60	47
16 Aug 18	35.60000 +0.00	35.60	35.60	35.60	25
15 Aug 18	35.60000 +0.05	35.60	35.60	35.60	100
14 Aug 18	35.55050 +0.00	35.55	35.55	35.55	20
13 Aug 18	35.55000 -0.34	35.55	35.50	35.50	500
10 Aug 18	35.89000 +0.00	35.89	35.89	35.89	0
09 Aug 18	35.89000 +0.20	36.06	35.89	36.06	300
08 Aug 18	35.69000 +2.25	35.69	35.65	35.65	349
07 Aug 18	33.44000 +0.00	33.44	33.44	33.44	30
06 Aug 18	33.44000 -1.65	33.44	33.35	33.35	311
03 Aug 18	35.09000 +0.00	35.09	35.09	35.09	0
02 Aug 18	35.09000 +0.00	35.09	35.09	35.09	1,649
01 Aug 18	35.09000 +2.26	35.09	35.09	35.09	200
31 Jul 18	32.83000 +0.00	32.83	32.83	32.83	5,505
30 Jul 18	32.83000 +0.00	32.83	32.83	32.83	96
27 Jul 18	32.83000 +2.86	33.52	32.00	32.00	1,375
26 Jul 18	29.97000 -0.54	30.30	29.97	30.23	1,226
25 Jul 18	30.51000 -1.48	30.62	30.51	30.60	475
24 Jul 18	31.99000 +0.00	31.99	31.99	31.99	235
23 Jul 18	31.99000 +0.00	31.99	31.99	31.99	0
20 Jul 18	31.99000 +0.50	31.99	31.99	31.99	100
19 Jul 18	31.49000 +0.21	31.52	31.49	31.52	700
18 Jul 18	31.28000 -0.10	31.28	31.28	31.28	525
17 Jul 18	31.38000 +0.00	31.38	31.38	31.38	1
16 Jul 18	31.38000 -0.47	31.38	31.38	31.38	100
13 Jul 18	31.85130 +0.00	31.85	31.85	31.85	400
12 Jul 18	31.85000 -0.32	31.85	31.85	31.85	116
11 Jul 18	32.17000 +1.17	32.32	32.17	32.32	400
10 Jul 18	31.00000 +0.00	31.00	31.00	31.00	5
09 Jul 18	31.00000 +0.00	31.00	31.00	31.00	0
06 Jul 18	31.00000 +0.00	31.00	31.00	31.00	0
05 Jul 18	31.00110 +0.02	31.01	30.47	30.47	2,745
03 Jul 18	30.98000 +0.00	30.98	30.98	30.98	2
02 Jul 18	30.98000 +0.16	30.98	30.98	30.98	25
29 Jun 18	30.82190 -0.16	30.82	30.82	30.82	17,300
28 Jun 18	30.98000 +0.00	30.98	30.98	30.98	0
27 Jun 18	30.98000 +0.00	30.98	30.98	30.98	0
26 Jun 18	30.98000 +0.00	30.98	30.98	30.98	25
25 Jun 18	30.98000 -0.05	30.98	30.98	30.98	100
22 Jun 18	31.03000 +0.05	31.03	31.03	31.03	18,295
21 Jun 18	30.98000 -0.24	31.18	30.98	31.18	1,206
20 Jun 18	31.22000 +0.00	31.22	31.22	31.22	0
19 Jun 18	31.22000 -0.16	31.22	31.22	31.22	500
18 Jun 18	31.38000 +0.00	31.38	31.38	31.38	0
15 Jun 18	31.38000 -0.45	31.38	31.38	31.38	100
14 Jun 18	31.83000 +0.00	31.83	31.83	31.83	0
13 Jun 18	31.83000 -0.04	31.84	31.83	31.83	725
12 Jun 18	31.87000 +0.54	31.87	31.87	31.87	140
11 Jun 18	31.33000 +1.03	31.33	31.19	31.19	325
08 Jun 18	30.30000 +0.00	30.30	30.30	30.30	5
07 Jun 18	30.30000 +0.00	30.30	30.30	30.30	0
06 Jun 18	30.30000 +0.00	30.30	30.30	30.30	0
05 Jun 18	30.30000 +0.00	30.30	30.30	30.30	0
04 Jun 18	30.30000 +0.00	30.30	30.30	30.30	5
01 Jun 18	30.30000 +0.16	30.30	30.30	30.30	200
31 May 18	30.14000 +0.00	30.14	30.14	30.14	3,500
30 May 18	30.14000 +0.62	30.14	30.14	30.14	135
29 May 18	29.52000 -0.57	29.52	29.52	29.52	485
25 May 18	30.09000 +0.02	30.09	30.08	30.08	1,080
24 May 18	30.07000 +0.33	30.12	30.04	30.12	5,545
23 May 18	29.74000 +0.00	29.74	29.74	29.74	0
22 May 18	29.74000 +0.00	29.74	29.74	29.74	76
21 May 18	29.74000 +0.00	29.74	29.74	29.74	1
18 May 18	29.74000 +0.00	29.74	29.74	29.74	0
17 May 18	29.74000 -0.21	29.74	29.74	29.74	100
16 May 18	29.95000 +0.40	29.95	29.73	29.73	1,247
15 May 18	29.55000 -0.09	29.55	29.55	29.55	200
14 May 18	29.64000 +0.97	29.64	29.07	29.07	275
11 May 18	28.67000 +0.00	28.67	28.67	28.67	0
10 May 18	28.67000 +0.00	28.67	28.67	28.67	55
09 May 18	28.67000 +0.00	28.67	28.67	28.67	0
08 May 18	28.67000 -0.44	28.67	28.67	28.67	100
07 May 18	29.11000 +0.56	29.11	29.11	29.11	190
04 May 18	28.55000 -0.57	28.55	28.53	28.53	400
03 May 18	29.12000 +0.00	29.12	29.12	29.12	35
02 May 18	29.12000 +0.75	29.14	29.12	29.14	845
01 May 18	28.37000 +0.00	28.37	28.37	28.37	75
30 Apr 18	28.37000 +0.00	28.37	28.37	28.37	0
27 Apr 18	28.37000 +0.00	28.37	28.37	28.37	0
26 Apr 18	28.37000 +0.85	28.37	28.37	28.37	500
25 Apr 18	27.52000 +0.18	27.53	27.52	27.53	255
24 Apr 18	27.34000 +0.00	27.34	27.34	27.34	0
23 Apr 18	27.34000 -0.08	27.34	27.34	27.34	700
20 Apr 18	27.42000 +0.00	27.42	27.42	27.42	0
19 Apr 18	27.42000 +0.47	27.42	27.42	27.42	100
18 Apr 18	26.95000 +0.00	26.95	26.95	26.95	25
17 Apr 18	26.95000 +0.00	26.95	26.95	26.95	1
16 Apr 18	26.95000 +0.00	26.95	26.95	26.95	9
13 Apr 18	26.95000 +0.00	26.95	26.95	26.95	0
12 Apr 18	26.95000 +0.97	26.96	26.95	26.96	3,100
11 Apr 18	25.98000 +0.00	25.98	25.98	25.98	0
10 Apr 18	25.98000 +0.00	25.98	25.98	25.98	9
09 Apr 18	25.98000 +0.00	25.98	25.98	25.98	0
06 Apr 18	25.98000 +0.00	25.98	25.98	25.98	30
05 Apr 18	25.98000 +0.12	25.98	25.98	25.98	200
04 Apr 18	25.86000 -0.24	25.86	25.86	25.86	228
03 Apr 18	26.10000 +0.10	26.11	26.10	26.11	923
02 Apr 18	26.00000 +0.37	26.00	26.00	26.00	100
29 Mar 18	25.63000 +0.04	25.63	25.63	25.63	2,000
28 Mar 18	25.59000 +0.00	25.59	25.59	25.59	0
27 Mar 18	25.59000 -0.46	25.59	25.51	25.51	950
26 Mar 18	26.05000 +0.00	26.05	26.05	26.05	0
23 Mar 18	26.05000 +0.00	26.05	26.05	26.05	70
22 Mar 18	26.05000 +0.86	26.05	26.05	26.05	1,000
21 Mar 18	25.19000 +0.00	25.19	25.19	25.19	0
20 Mar 18	25.19000 -0.31	25.19	25.19	25.19	137,500
19 Mar 18	25.50000 +0.00	25.50	25.50	25.50	0
16 Mar 18	25.50000 +0.00	25.50	25.50	25.50	1,457
15 Mar 18	25.50000 -0.16	25.50	25.50	25.50	5,000
14 Mar 18	25.66000 +0.33	25.66	25.66	25.66	500
13 Mar 18	25.33000 +0.00	25.33	25.33	25.33	34
12 Mar 18	25.33000 +0.00	25.33	25.33	25.33	0
09 Mar 18	25.33000 +0.00	25.33	25.33	25.33	0
08 Mar 18	25.33000 -0.17	25.36	25.33	25.36	18,813
07 Mar 18	25.50000 +0.00	25.50	25.50	25.50	50
06 Mar 18	25.50000 +0.55	25.50	25.50	25.50	200
05 Mar 18	24.95000 +0.00	24.95	24.95	24.95	0
02 Mar 18	24.95000 -0.54	24.95	24.95	24.95	200
01 Mar 18	25.49000 +0.00	25.49	25.49	25.49	0
28 Feb 18	25.49000 -0.30	25.49	25.49	25.49	6,936
27 Feb 18	25.79000 -0.33	25.79	25.79	25.79	100
26 Feb 18	26.12000 -0.19	26.12	26.12	26.12	100
23 Feb 18	26.31000 +0.38	26.32	26.31	26.32	500
22 Feb 18	25.93000 +0.00	25.93	25.93	25.93	8,200
21 Feb 18	25.93000 +2.11	26.33	25.93	26.33	11,451
20 Feb 18	23.82000 +0.12	23.82	23.80	23.81	475
16 Feb 18	23.70000 +0.00	23.70	23.70	23.70	0
15 Feb 18	23.70000 -0.23	23.70	23.70	23.70	974
14 Feb 18	23.93000 +0.00	23.93	23.93	23.93	0
13 Feb 18	23.93000 +0.00	23.93	23.93	23.93	0
12 Feb 18	23.93000 +0.00	23.93	23.93	23.93	0
09 Feb 18	23.93000 -0.10	23.93	23.83	23.87	829
08 Feb 18	24.03000 -0.53	24.03	24.03	24.03	200
07 Feb 18	24.56000 +0.15	24.65	24.55	24.60	1,045
06 Feb 18	24.41000 -0.05	24.41	24.41	24.41	101
05 Feb 18	24.46000 -0.50	24.65	24.46	24.65	1,845
02 Feb 18	24.96000 -0.99	25.20	24.96	25.20	400
01 Feb 18	25.95000 +0.00	25.95	25.95	25.95	0
31 Jan 18	25.95000 +0.68	26.10	25.57	26.10	1,000
30 Jan 18	25.27000 -0.04	25.27	25.27	25.27	100
29 Jan 18	25.31000 +0.00	25.31	25.31	25.31	63
26 Jan 18	25.31000 +0.00	25.31	25.31	25.31	0
25 Jan 18	25.31000 +0.00	25.31	25.31	25.31	0
24 Jan 18	25.31000 +0.02	25.31	25.31	25.31	500
23 Jan 18	25.29000 -1.14	25.70	25.29	25.70	1,150
22 Jan 18	26.43000 +0.00	26.43	26.43	26.43	0
19 Jan 18	26.43000 +0.00	26.43	26.43	26.43	9
18 Jan 18	26.43000 +0.00	26.43	26.43	26.43	0
17 Jan 18	26.43000 -0.25	26.46	26.36	26.37	478
16 Jan 18	26.68000 +0.00	26.68	26.68	26.68	92
12 Jan 18	26.68000 +0.00	26.68	26.68	26.68	0
11 Jan 18	26.68000 +0.00	26.68	26.68	26.68	0
10 Jan 18	26.68000 -0.40	26.91	26.68	26.91	300
09 Jan 18	27.08000 +0.00	27.08	27.08	27.08	0
08 Jan 18	27.08000 +0.01	27.14	27.02	27.12	1,544
05 Jan 18	27.07000 +0.00	27.07	27.07	27.07	0
04 Jan 18	27.07000 +0.00	27.07	27.07	27.07	4,100
03 Jan 18	27.07000 +0.86	27.07	26.88	26.88	820
02 Jan 18	26.21000 +1.33	26.21	26.21	26.21	340
29 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
28 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
27 Dec 17	24.88000 +0.00	24.88	24.88	24.88	1,500
26 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
22 Dec 17	24.88000 +0.00	24.88	24.88	24.88	763
21 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
20 Dec 17	24.88000 +0.00	24.88	24.88	24.88	0
19 Dec 17	24.88000 -0.46	24.88	24.88	24.88	200
18 Dec 17	25.34000 +1.63	25.34	25.34	25.34	123
15 Dec 17	23.71000 +0.00	23.71	23.71	23.71	6,536
14 Dec 17	23.71000 -0.88	23.71	23.71	23.71	1,600
13 Dec 17	24.59000 +0.00	24.59	24.59	24.59	0
12 Dec 17	24.59000 +0.00	24.59	24.59	24.59	0
11 Dec 17	24.59000 +0.00	24.59	24.59	24.59	15
08 Dec 17	24.59000 +0.00	24.59	24.59	24.59	0
07 Dec 17	24.59000 -0.62	24.59	24.59	24.59	100
06 Dec 17	25.21000 +0.00	25.21	25.21	25.21	0
05 Dec 17	25.21000 +0.26	25.21	25.21	25.21	500
04 Dec 17	24.95000 +0.00	24.95	24.95	24.95	0
01 Dec 17	24.95000 +0.00	24.95	24.95	24.95	0
30 Nov 17	24.95000 +0.00	24.95	24.95	24.95	5,106
29 Nov 17	24.95000 +0.00	24.95	24.95	24.95	0
28 Nov 17	24.95000 -0.61	25.01	24.95	25.01	395
27 Nov 17	25.56000 +0.00	25.56	25.56	25.56	0
24 Nov 17	25.56000 +0.00	25.56	25.56	25.56	0
22 Nov 17	25.56000 +0.66	25.59	25.56	25.59	1,170
21 Nov 17	24.90000 +0.00	24.90	24.90	24.90	0
20 Nov 17	24.90000 +0.92	24.90	24.90	24.90	100
17 Nov 17	23.98000 +0.00	23.98	23.98	23.98	0
16 Nov 17	23.98060 +0.00	23.98	23.98	23.98	7
15 Nov 17	23.98000 -0.05	23.98	23.98	23.98	300
14 Nov 17	24.03000 -0.81	24.03	24.03	24.03	100
13 Nov 17	24.84000 -0.10	24.88	24.84	24.88	200
10 Nov 17	24.94000 +0.51	24.94	24.94	24.94	408
09 Nov 17	24.43000 +0.11	24.43	24.43	24.43	100
08 Nov 17	24.32000 +0.14	24.32	24.32	24.32	200
07 Nov 17	24.18000 +0.00	24.18	24.18	24.18	0
06 Nov 17	24.18000 +0.00	24.18	24.18	24.18	0
03 Nov 17	24.18000 +0.00	24.18	24.18	24.18	0
02 Nov 17	24.18000 +0.00	24.18	24.18	24.18	45
01 Nov 17	24.18000 +0.00	24.18	24.18	24.18	150
31 Oct 17	24.18000 +0.00	24.18	24.18	24.18	0
30 Oct 17	24.18000 +1.18	24.32	24.18	24.32	200
27 Oct 17	23.00000 -1.66	23.23	23.00	23.23	500
26 Oct 17	24.66000 -0.91	24.69	24.66	24.69	5,136
25 Oct 17	25.57000 +0.29	25.61	25.57	25.61	1,090
24 Oct 17	25.28000 +0.00	25.28	25.28	25.28	83
23 Oct 17	25.28000 -0.03	25.33	25.28	25.33	275
20 Oct 17	25.31000 -0.77	25.31	25.31	25.31	100
19 Oct 17	26.08000 +0.00	26.08	26.08	26.08	0
18 Oct 17	26.08000 +0.00	26.08	26.08	26.08	2
17 Oct 17	26.08000 +0.00	26.08	26.08	26.08	1
16 Oct 17	26.08000 +0.00	26.08	26.08	26.08	202
13 Oct 17	26.08000 +0.73	26.08	26.08	26.08	131
12 Oct 17	25.35000 +0.00	25.35	25.35	25.35	0
11 Oct 17	25.35000 +0.03	25.35	25.35	25.35	800
10 Oct 17	25.32000 +0.29	25.32	25.15	25.19	800
09 Oct 17	25.03000 +0.00	25.03	25.03	25.03	0
06 Oct 17	25.03000 +0.00	25.03	24.91	24.91	440
05 Oct 17	25.03000 -0.66	25.06	25.03	25.06	900
04 Oct 17	25.69000 +0.00	25.69	25.69	25.69	0
03 Oct 17	25.69000 +0.00	25.69	25.69	25.69	0
02 Oct 17	25.69000 +0.20	25.77	25.66	25.68	825
29 Sep 17	25.49000 +0.00	25.49	25.49	25.49	20
28 Sep 17	25.48560 +0.00	25.49	25.49	25.49	0
27 Sep 17	25.49000 +0.09	25.49	25.48	25.48	300
26 Sep 17	25.40000 +0.15	25.40	25.34	25.34	653
25 Sep 17	25.25000 -0.03	25.25	25.25	25.25	600
22 Sep 17	25.28000 +0.00	25.28	25.28	25.28	130
21 Sep 17	25.28000 +0.00	25.28	25.28	25.28	240
20 Sep 17	25.28000 +0.23	25.28	25.28	25.28	100
19 Sep 17	25.05000 -0.24	25.07	25.05	25.07	300
18 Sep 17	25.29000 +0.00	25.29	25.29	25.29	0
15 Sep 17	25.29000 +0.00	25.29	25.29	25.29	2
14 Sep 17	25.29000 +0.00	25.29	25.29	25.29	0
13 Sep 17	25.29000 +0.27	25.29	25.29	25.29	100
12 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
11 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
08 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
07 Sep 17	25.02000 +0.00	25.02	25.02	25.02	0
06 Sep 17	25.02000 +0.51	25.15	25.02	25.15	1,400
05 Sep 17	24.51000 -0.39	24.74	24.42	24.74	2,500
01 Sep 17	24.90000 +0.63	24.90	24.90	24.90	100
31 Aug 17	24.27000 +0.16	24.27	24.19	24.23	5,364
30 Aug 17	24.11000 +0.25	24.11	23.92	23.92	1,500
29 Aug 17	23.86000 -0.08	23.87	23.86	23.86	1,350
28 Aug 17	23.94000 -0.12	23.94	23.74	23.89	2,405
25 Aug 17	24.06000 +0.51	24.06	24.05	24.05	900
24 Aug 17	23.55000 +0.00	23.55	23.55	23.55	0
23 Aug 17	23.55000 +0.00	23.55	23.55	23.55	1,800
22 Aug 17	23.55000 +0.36	23.58	23.55	23.58	1,390
21 Aug 17	23.19000 +0.00	23.19	23.19	23.19	0
18 Aug 17	23.19000 +0.00	23.19	23.19	23.19	0
17 Aug 17	23.19000 +0.00	23.19	23.19	23.19	0
16 Aug 17	23.19000 +0.00	23.19	23.19	23.19	11
15 Aug 17	23.19000 -0.20	23.19	23.19	23.19	600
14 Aug 17	23.39000 +0.00	23.39	23.39	23.39	0
11 Aug 17	23.39000 +0.00	23.39	23.39	23.39	0
10 Aug 17	23.39000 +0.00	23.39	23.39	23.39	37
09 Aug 17	23.39000 +0.39	23.39	23.27	23.27	200
08 Aug 17	23.00000 +0.00	23.00	23.00	23.00	0
07 Aug 17	23.00000 +0.00	23.00	23.00	23.00	40
04 Aug 17	23.00000 +0.00	23.00	23.00	23.00	0
03 Aug 17	23.00000 -0.53	23.00	23.00	23.00	200
02 Aug 17	23.53000 +0.00	23.53	23.53	23.53	246
01 Aug 17	23.53000 -0.06	23.53	23.53	23.53	150
31 Jul 17	23.59000 -0.18	23.65	23.50	23.50	10,015
28 Jul 17	23.77000 +0.04	23.99	23.77	23.86	4,837
27 Jul 17	23.73000 -0.08	23.73	23.28	23.28	700
26 Jul 17	23.81000 +0.30	23.81	23.67	23.67	316
25 Jul 17	23.51000 +0.61	23.51	23.51	23.51	138
24 Jul 17	22.90000 +0.20	22.93	22.82	22.82	504
21 Jul 17	22.70000 +0.12	22.70	22.64	22.64	494
20 Jul 17	22.58000 +0.14	22.68	22.58	22.68	542
19 Jul 17	22.44000 +0.56	22.44	22.44	22.44	143
18 Jul 17	21.87920 +0.22	21.88	21.88	21.88	163
17 Jul 17	21.66000 +0.10	21.66	21.66	21.66	147
14 Jul 17	21.56000 +0.28	21.56	21.56	21.56	142
13 Jul 17	21.28130 -0.43	21.28	21.28	21.28	142
12 Jul 17	21.71000 +0.44	21.71	21.71	21.71	142
11 Jul 17	21.27000 -0.26	21.46	21.27	21.46	442
10 Jul 17	21.53000 +0.05	21.53	21.53	21.53	157
07 Jul 17	21.48000 +0.00	21.48	21.48	21.48	0
06 Jul 17	21.48000 -0.02	21.48	21.47	21.47	200
05 Jul 17	21.50000 +0.26	21.50	21.50	21.50	100
03 Jul 17	21.24000 +0.00	21.24	21.24	21.24	0
30 Jun 17	21.24000 +0.00	21.24	21.24	21.24	7,928
29 Jun 17	21.24000 +0.72	21.24	21.06	21.06	3,500
28 Jun 17	20.52000 +0.00	20.52	20.52	20.52	0
27 Jun 17	20.52000 -0.11	20.52	20.52	20.52	100
26 Jun 17	20.63000 +0.17	20.73	20.63	20.73	1,430
23 Jun 17	20.46000 -0.17	20.50	20.46	20.50	400
22 Jun 17	20.63000 +0.09	20.63	20.63	20.63	1,090
21 Jun 17	20.54000 +0.04	20.54	20.54	20.54	100
20 Jun 17	20.50000 +0.42	20.50	20.49	20.49	600
19 Jun 17	20.08000 +0.00	20.08	20.08	20.08	90
16 Jun 17	20.08000 -0.78	20.18	20.07	20.18	1,037
15 Jun 17	20.86000 +0.00	20.86	20.86	20.86	0
14 Jun 17	20.86000 +0.63	20.87	20.86	20.87	520
13 Jun 17	20.23000 +0.00	20.23	20.23	20.23	0
12 Jun 17	20.23000 +0.00	20.23	20.23	20.23	0
09 Jun 17	20.23000 +0.00	20.23	20.23	20.23	300
08 Jun 17	20.23000 +0.00	20.23	20.23	20.23	400
07 Jun 17	20.23000 +0.00	20.23	20.23	20.23	200
06 Jun 17	20.23000 +0.08	20.23	20.23	20.23	100
05 Jun 17	20.15000 +0.04	20.15	20.15	20.15	706
02 Jun 17	20.11000 +0.00	20.11	20.11	20.11	700
01 Jun 17	20.11000 -0.20	20.35	20.11	20.35	3,756
31 May 17	20.31000 -0.10	20.61	20.31	20.61	2,250
30 May 17	20.41000 -0.27	20.41	20.41	20.41	1,250
26 May 17	20.68000 +0.95	20.72	20.68	20.72	2,412
25 May 17	19.73000 +0.00	19.73	19.73	19.73	1,600
24 May 17	19.73000 +0.00	19.73	19.73	19.73	3,000
23 May 17	19.73000 +0.00	19.73	19.73	19.73	700
22 May 17	19.73000 -0.59	20.20	19.73	20.20	550
19 May 17	20.32000 -0.07	20.32	20.32	20.32	319
18 May 17	20.39000 +0.54	20.39	20.39	20.39	470
17 May 17	19.85000 -0.98	20.22	19.85	20.22	1,700
16 May 17	20.83000 +0.03	20.83	20.83	20.83	1,726
15 May 17	20.80000 +0.00	20.80	20.80	20.80	500
12 May 17	20.80000 +0.00	20.80	20.80	20.80	0
11 May 17	20.80000 -0.03	20.80	20.80	20.80	200
10 May 17	20.83000 +0.24	20.83	20.83	20.83	1,193
09 May 17	20.59000 +0.00	20.59	20.59	20.59	0
08 May 17	20.59000 +0.00	20.59	20.59	20.59	400
05 May 17	20.59000 +0.07	20.59	20.56	20.56	313
04 May 17	20.52000 -1.12	20.52	20.42	20.43	2,500
03 May 17	21.64000 +0.00	21.64	21.64	21.64	0
02 May 17	21.64000 +0.00	21.64	21.64	21.64	0
01 May 17	21.64000 +0.24	21.64	21.59	21.59	800
28 Apr 17	21.40000 -0.74	21.40	21.40	21.40	2,300
27 Apr 17	22.14000 +0.00	22.14	22.14	22.14	5,100
26 Apr 17	22.14000 -0.24	22.28	22.14	22.28	280
25 Apr 17	22.38000 +0.00	22.38	22.38	22.38	0
24 Apr 17	22.38000 +0.24	22.38	22.38	22.38	500
21 Apr 17	22.14000 +0.00	22.14	22.14	22.14	0
20 Apr 17	22.14000 +0.32	22.14	22.14	22.14	2,700
19 Apr 17	21.82000 -0.28	21.90	21.82	21.90	2,200
18 Apr 17	22.10000 -0.20	22.10	22.10	22.10	404
17 Apr 17	22.30000 +0.00	22.30	22.30	22.30	2
13 Apr 17	22.30000 -0.57	22.30	22.25	22.29	500
12 Apr 17	22.87000 +0.00	22.87	22.87	22.87	7,300
11 Apr 17	22.87000 +0.00	22.87	22.87	22.87	0
10 Apr 17	22.87000 +0.00	22.87	22.87	22.87	10
07 Apr 17	22.87000 +0.00	22.87	22.87	22.87	0
06 Apr 17	22.87000 -0.84	22.93	22.87	22.93	300
05 Apr 17	23.71000 +0.00	23.71	23.71	23.71	6,400
04 Apr 17	23.71000 +0.00	23.71	23.71	23.71	0
03 Apr 17	23.71000 +0.00	23.71	23.71	23.71	42
31 Mar 17	23.71000 +0.00	23.71	23.71	23.71	800
30 Mar 17	23.71000 +0.50	23.71	23.71	23.71	2,300
29 Mar 17	23.21000 +0.00	23.21	23.21	23.21	2,500
28 Mar 17	23.21000 +0.12	23.21	23.21	23.21	2,100
27 Mar 17	23.09000 +0.00	23.09	23.09	23.09	3,700
24 Mar 17	23.09000 +0.00	23.09	23.09	23.09	5,000
23 Mar 17	23.09000 +0.00	23.09	23.09	23.09	1,000
22 Mar 17	23.09000 +0.00	23.09	23.09	23.09	3,900
21 Mar 17	23.09000 +0.00	23.09	23.09	23.09	1,300
20 Mar 17	23.09000 -0.25	23.09	23.01	23.01	1,873
17 Mar 17	23.34000 -0.29	23.36	23.34	23.36	3,705
16 Mar 17	23.63000 +0.00	23.63	23.63	23.63	9,800
15 Mar 17	23.63000 +0.00	23.63	23.63	23.63	300
14 Mar 17	23.63000 -0.15	23.63	23.63	23.63	3,700
13 Mar 17	23.78000 +0.24	23.81	23.78	23.81	1,800
10 Mar 17	23.54000 +0.00	23.54	23.54	23.54	0
09 Mar 17	23.54000 -0.60	23.69	23.49	23.69	1,838
08 Mar 17	24.14000 +0.00	24.14	24.14	24.14	0
07 Mar 17	24.14000 -0.08	24.14	24.14	24.14	200
06 Mar 17	24.22000 -0.42	24.24	24.22	24.24	355
03 Mar 17	24.64000 +0.00	24.64	24.64	24.64	62
02 Mar 17	24.64000 -0.42	24.79	24.64	24.79	859
01 Mar 17	25.06000 +0.07	25.16	24.99	24.99	752
28 Feb 17	24.99000 -0.51	24.99	24.63	24.63	1,011
27 Feb 17	25.50000 +0.08	25.50	25.50	25.50	100
24 Feb 17	25.42000 -0.21	25.42	25.42	25.42	225
23 Feb 17	25.63000 +0.19	25.63	25.63	25.63	100
22 Feb 17	25.44000 +0.00	25.44	25.44	25.44	0
21 Feb 17	25.44000 -0.34	25.80	25.44	25.64	7,438
17 Feb 17	25.78000 -0.90	25.79	25.78	25.79	700
16 Feb 17	26.68000 -0.51	27.19	26.68	27.19	1,218
15 Feb 17	27.19000 +0.16	27.19	26.99	26.99	300
14 Feb 17	27.03000 +0.19	27.03	27.03	27.03	200
13 Feb 17	26.84000 +0.14	26.84	26.77	26.77	476
10 Feb 17	26.70000 +0.37	26.70	26.46	26.46	1,524
09 Feb 17	26.33000 -0.61	26.33	26.33	26.33	673
08 Feb 17	26.94000 +0.00	26.94	26.94	26.94	0
07 Feb 17	26.94000 +0.00	26.94	26.94	26.94	0
06 Feb 17	26.94000 +0.00	26.94	26.94	26.94	38
03 Feb 17	26.94000 +0.11	26.94	26.94	26.94	100
02 Feb 17	26.83000 -0.28	26.83	26.83	26.83	250
01 Feb 17	27.11000 +0.12	27.11	27.11	27.11	150
31 Jan 17	26.99000 +0.00	26.99	26.99	26.99	0
30 Jan 17	26.99000 -0.20	27.12	26.99	27.12	900
27 Jan 17	27.19000 +0.60	27.19	27.02	27.02	3,000
26 Jan 17	26.58600 -0.07	26.59	26.59	26.59	2,150
25 Jan 17	26.66070 +0.38	26.68	26.66	26.68	1,050
24 Jan 17	26.28050 +0.00	26.28	26.28	26.28	1,100
23 Jan 17	26.28050 +0.00	26.28	26.28	26.28	0
20 Jan 17	26.28050 +0.00	26.28	26.28	26.28	0
19 Jan 17	26.28050 +0.00	26.28	26.28	26.28	3,400
18 Jan 17	26.28050 +0.00	26.28	26.28	26.28	135
17 Jan 17	26.28050 -0.22	26.29	26.28	26.29	500
13 Jan 17	26.50310 +0.00	26.50	26.50	26.50	0
12 Jan 17	26.50310 +0.35	26.51	26.49	26.49	1,000
11 Jan 17	26.15000 +0.47	26.15	26.15	26.15	800
10 Jan 17	25.68120 +0.23	25.68	25.68	25.68	509
09 Jan 17	25.45000 -0.66	25.59	25.45	25.59	8,100
06 Jan 17	26.10610 +0.00	26.11	26.11	26.11	0
05 Jan 17	26.10610 +0.00	26.11	26.11	26.11	1,600
04 Jan 17	26.10610 -0.04	26.11	26.11	26.11	101
03 Jan 17	26.14680 +0.00	26.15	26.15	26.15	140
30 Dec 16	26.14680 +0.29	26.15	26.05	26.05	891
29 Dec 16	25.85390 +0.46	25.85	25.85	25.85	248
28 Dec 16	25.39320 +0.06	25.39	25.39	25.39	8,100
27 Dec 16	25.33000 -0.30	25.33	25.33	25.33	690
23 Dec 16	25.63000 -0.76	25.63	25.48	25.48	800
22 Dec 16	26.39000 +0.00	26.39	26.39	26.39	3,600
21 Dec 16	26.39000 +0.00	26.39	26.39	26.39	0
20 Dec 16	26.39000 +0.05	26.39	26.39	26.39	700
19 Dec 16	26.34500 -0.20	26.34	26.34	26.34	200
16 Dec 16	26.54100 +0.39	26.54	26.54	26.54	102
15 Dec 16	26.15000 -0.04	26.15	25.96	25.96	600
14 Dec 16	26.19280 -0.27	26.19	26.19	26.19	150
13 Dec 16	26.45950 +0.00	26.46	26.46	26.46	0
12 Dec 16	26.45950 -0.30	26.46	26.46	26.46	2,903
09 Dec 16	26.76000 +0.30	26.78	26.35	26.35	2,700
08 Dec 16	26.46000 +0.49	26.46	26.27	26.27	465
07 Dec 16	25.97000 +0.00	25.97	25.97	25.97	2,600
06 Dec 16	25.97000 +0.00	25.97	25.97	25.97	1,070
05 Dec 16	25.97000 +0.00	25.97	25.97	25.97	6,876
02 Dec 16	25.97000 +0.07	25.97	25.97	25.97	7,800
01 Dec 16	25.89980 +0.00	25.90	25.90	25.90	0
30 Nov 16	25.89980 +0.40	25.90	25.87	25.87	10,566
29 Nov 16	25.50000 +0.00	25.50	25.50	25.50	1,515
28 Nov 16	25.50100 +0.29	25.64	25.50	25.64	400
25 Nov 16	25.21530 +0.00	25.22	25.22	25.22	0
23 Nov 16	25.21530 +0.00	25.22	25.22	25.22	0
22 Nov 16	25.21530 +0.34	25.22	25.22	25.22	200
21 Nov 16	24.87070 +0.20	24.87	24.22	24.22	777
18 Nov 16	24.67000 +0.36	24.67	24.67	24.67	200
17 Nov 16	24.31000 +0.35	24.31	24.31	24.31	200
16 Nov 16	23.96000 +0.51	24.05	23.96	24.00	300
15 Nov 16	23.44740 +0.00	23.45	23.45	23.45	600
14 Nov 16	23.44740 +0.00	23.45	23.45	23.45	100
11 Nov 16	23.45000 -0.15	23.45	23.45	23.45	100
10 Nov 16	23.60480 +0.92	23.60	23.12	23.12	2,590
09 Nov 16	22.68000 -0.91	23.00	22.68	22.85	1,119
08 Nov 16	23.59000 +1.04	23.59	23.50	23.50	200
07 Nov 16	22.55000 +0.00	22.55	22.55	22.55	510
04 Nov 16	22.55000 -0.55	22.55	22.55	22.55	1,655
03 Nov 16	23.10300 +0.00	23.10	23.10	23.10	0
02 Nov 16	23.10300 +0.00	23.10	23.10	23.10	11,085
01 Nov 16	23.10300 +0.56	23.10	23.10	23.10	22,980
31 Oct 16	22.54030 +0.44	22.71	22.50	22.50	23,300
28 Oct 16	22.10000 +2.02	22.10	21.01	21.24	1,300
27 Oct 16	20.07650 +0.00	20.08	20.08	20.08	0
26 Oct 16	20.07650 +0.00	20.08	20.08	20.08	7,600
25 Oct 16	20.07650 +0.00	20.08	20.08	20.08	5,700
24 Oct 16	20.07650 +0.12	20.20	20.08	20.20	700
21 Oct 16	19.96120 -0.96	20.07	19.96	20.07	500
20 Oct 16	20.92000 +0.00	20.92	20.92	20.92	0
19 Oct 16	20.92000 +0.01	20.92	20.92	20.92	100
18 Oct 16	20.91000 +0.00	20.91	20.91	20.91	15
17 Oct 16	20.91000 +0.31	20.91	20.91	20.91	928
14 Oct 16	20.60000 +0.00	20.60	20.60	20.60	0
13 Oct 16	20.60000 +0.00	20.60	20.60	20.60	0
12 Oct 16	20.60000 +0.35	20.60	20.60	20.60	125
11 Oct 16	20.25000 +0.00	20.25	20.25	20.25	0
10 Oct 16	20.25000 -0.33	20.25	20.25	20.25	400
07 Oct 16	20.58310 +0.00	20.58	20.58	20.58	5,900
06 Oct 16	20.58310 +0.00	20.58	20.58	20.58	0
05 Oct 16	20.58310 -0.47	20.58	20.52	20.52	520
04 Oct 16	21.05000 +0.00	21.05	21.05	21.05	0
03 Oct 16	21.05000 +0.00	21.05	21.05	21.05	0
30 Sep 16	21.05000 +0.00	21.05	21.05	21.05	0
29 Sep 16	21.05000 +0.77	21.05	20.66	20.66	400
28 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
27 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
26 Sep 16	20.27900 +0.00	20.28	20.28	20.28	25
23 Sep 16	20.27900 +0.00	20.28	20.28	20.28	300
22 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
21 Sep 16	20.27900 +0.00	20.28	20.28	20.28	0
20 Sep 16	20.27900 +0.33	20.28	20.24	20.24	3,306
19 Sep 16	19.95000 +0.00	19.95	19.95	19.95	200
16 Sep 16	19.95000 -0.77	19.95	19.95	19.95	2,256
15 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
14 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
13 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
12 Sep 16	20.72000 +0.00	20.72	20.72	20.72	0
09 Sep 16	20.72000 -0.56	20.72	20.72	20.72	3,325
08 Sep 16	21.28000 +0.29	21.28	21.28	21.28	1,300
07 Sep 16	20.98700 -0.14	20.99	20.99	20.99	200
06 Sep 16	21.13000 +0.55	21.13	21.13	21.13	4,600
02 Sep 16	20.58000 +0.00	20.58	20.58	20.58	0
01 Sep 16	20.58000 +0.11	20.58	20.48	20.48	875
31 Aug 16	20.47000 +0.30	20.47	20.40	20.40	4,200
30 Aug 16	20.17030 -0.29	20.17	20.17	20.17	200
29 Aug 16	20.46250 +0.00	20.46	20.46	20.46	100
26 Aug 16	20.46250 -0.27	20.67	20.46	20.67	2,059
25 Aug 16	20.73390 +0.00	20.73	20.73	20.73	74
24 Aug 16	20.73390 +0.13	20.73	20.73	20.73	1,067
23 Aug 16	20.60000 +0.21	20.60	20.55	20.58	2,265
22 Aug 16	20.39000 -0.03	20.39	20.39	20.39	502
19 Aug 16	20.42000 +0.00	20.42	20.42	20.42	0
18 Aug 16	20.42000 +0.27	20.44	20.40	20.44	300
17 Aug 16	20.15000 -0.03	20.15	20.15	20.15	500
16 Aug 16	20.18000 +0.03	20.18	20.18	20.18	100
15 Aug 16	20.15000 -0.01	20.15	20.10	20.10	700
12 Aug 16	20.16000 +0.16	20.16	20.05	20.05	600
11 Aug 16	20.00070 -0.10	20.00	20.00	20.00	500
10 Aug 16	20.10000 +0.21	20.10	20.00	20.00	7,444
09 Aug 16	19.88720 +0.41	19.89	19.89	19.89	528
08 Aug 16	19.48000 +0.00	19.48	19.48	19.48	4,200
05 Aug 16	19.48000 +0.00	19.48	19.48	19.48	0
04 Aug 16	19.48000 +0.00	19.48	19.48	19.48	0
03 Aug 16	19.48000 +0.00	19.48	19.48	19.48	300
02 Aug 16	19.48000 +0.13	19.48	19.48	19.48	1,024
01 Aug 16	19.34970 +0.00	19.35	19.35	19.35	0
29 Jul 16	19.34970 +0.56	19.35	19.35	19.35	500
28 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
27 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
26 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
25 Jul 16	18.79000 +0.00	18.79	18.79	18.79	15,200
22 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
21 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
20 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
19 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
18 Jul 16	18.79000 +0.00	18.79	18.79	18.79	1
15 Jul 16	18.79000 +0.00	18.79	18.79	18.79	2
14 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
13 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
12 Jul 16	18.79000 +0.00	18.79	18.79	18.79	0
11 Jul 16	18.79000 +0.49	18.79	18.79	18.79	100
08 Jul 16	18.30000 +0.00	18.30	18.30	18.30	400
07 Jul 16	18.30000 +0.00	18.30	18.30	18.30	0
06 Jul 16	18.30000 -0.11	18.30	18.30	18.30	1,001
05 Jul 16	18.40670 +0.00	18.41	18.41	18.41	0
01 Jul 16	18.40670 +0.00	18.41	18.41	18.41	0
30 Jun 16	18.40670 +0.22	18.41	18.41	18.41	1,015
29 Jun 16	18.18220 -0.27	18.32	18.18	18.32	4,768
28 Jun 16	18.45000 +0.00	18.45	18.45	18.45	0
27 Jun 16	18.45000 +0.00	18.45	18.45	18.45	0
24 Jun 16	18.45000 -0.89	18.45	18.45	18.45	100
23 Jun 16	19.33510 +0.00	19.34	19.34	19.34	50
22 Jun 16	19.33510 +0.00	19.34	19.34	19.34	74
21 Jun 16	19.33510 +0.00	19.34	19.34	19.34	0
20 Jun 16	19.33510 +0.29	19.45	19.34	19.45	1,174
17 Jun 16	19.05000 +0.00	19.05	19.05	19.05	8
16 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
15 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
14 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
13 Jun 16	19.05000 +0.00	19.05	19.05	19.05	12
10 Jun 16	19.05000 +0.00	19.05	19.05	19.05	0
09 Jun 16	19.05000 -0.13	19.05	19.05	19.05	200
08 Jun 16	19.18250 +0.56	19.18	19.18	19.18	380
07 Jun 16	18.62000 +0.00	18.62	18.62	18.62	0
06 Jun 16	18.62000 +0.00	18.62	18.62	18.62	0
03 Jun 16	18.62000 -0.02	18.62	18.62	18.62	223
02 Jun 16	18.64300 +0.33	18.64	18.64	18.64	153
01 Jun 16	18.30960 +0.00	18.31	18.31	18.31	0
31 May 16	18.30960 +0.00	18.31	18.31	18.31	10,300
27 May 16	18.30960 +0.00	18.31	18.31	18.31	0
26 May 16	18.30960 +0.00	18.31	18.31	18.31	0
25 May 16	18.30960 +0.00	18.31	18.31	18.31	0
24 May 16	18.30960 +0.00	18.31	18.31	18.31	11
23 May 16	18.30960 +0.00	18.31	18.31	18.31	0
20 May 16	18.30960 -0.31	18.32	18.31	18.32	2,461
19 May 16	18.62000 +0.00	18.62	18.62	18.62	0
18 May 16	18.62000 +0.00	18.62	18.62	18.62	0
17 May 16	18.62000 +0.00	18.62	18.62	18.62	75
16 May 16	18.62000 +0.19	18.62	18.62	18.62	180
13 May 16	18.42800 +0.00	18.43	18.43	18.43	0
12 May 16	18.42800 +0.00	18.43	18.43	18.43	0
11 May 16	18.42800 +0.00	18.43	18.43	18.43	0
10 May 16	18.42800 +0.00	18.43	18.43	18.43	0
09 May 16	18.42800 -0.12	18.43	18.43	18.43	150
06 May 16	18.55180 +0.00	18.55	18.55	18.55	0
05 May 16	18.55180 -0.05	18.55	18.55	18.55	250
04 May 16	18.59900 +0.00	18.60	18.60	18.60	0
03 May 16	18.59900 -0.27	18.60	18.55	18.55	1,500
02 May 16	18.87130 +0.00	18.87	18.87	18.87	0
29 Apr 16	18.87130 +0.37	18.89	18.76	18.79	1,860
28 Apr 16	18.49750 +0.00	18.50	18.50	18.50	0
27 Apr 16	18.49750 +0.90	18.50	18.50	18.50	100
26 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
25 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
22 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
21 Apr 16	17.60000 +0.00	17.60	17.60	17.60	0
20 Apr 16	17.60000 -0.76	17.60	17.60	17.60	103
19 Apr 16	18.35910 +0.39	18.36	18.26	18.26	750
18 Apr 16	17.96460 +0.23	17.96	17.96	17.96	300
15 Apr 16	17.73590 +0.00	17.74	17.74	17.74	2
14 Apr 16	17.73590 +0.00	17.74	17.74	17.74	0
13 Apr 16	17.73590 +0.00	17.74	17.74	17.74	0
12 Apr 16	17.73590 +0.51	17.74	17.74	17.74	1,303
11 Apr 16	17.23000 +0.00	17.23	17.23	17.23	0
08 Apr 16	17.23000 +0.03	17.29	17.23	17.29	1,074
07 Apr 16	17.20000 +0.43	17.20	17.09	17.09	589
06 Apr 16	16.77070 +0.00	16.77	16.77	16.77	0
05 Apr 16	16.77070 -0.33	16.77	16.77	16.77	320
04 Apr 16	17.10000 +0.00	17.10	17.10	17.10	0
01 Apr 16	17.10000 +0.08	17.10	17.09	17.09	1,000
31 Mar 16	17.02300 +0.00	17.02	17.02	17.02	0
30 Mar 16	17.02300 +0.00	17.02	17.02	17.02	5
29 Mar 16	17.02300 +0.38	17.02	16.81	16.88	1,119
28 Mar 16	16.64000 +0.14	16.65	16.50	16.50	642
24 Mar 16	16.50000 +0.00	16.50	16.50	16.50	0
23 Mar 16	16.50000 -0.35	16.50	16.50	16.50	400
22 Mar 16	16.85000 -0.33	16.85	16.85	16.85	100
21 Mar 16	17.17840 +0.16	17.21	17.18	17.21	2,131
18 Mar 16	17.02000 -0.10	17.02	17.02	17.02	6,115
17 Mar 16	17.12000 +0.68	17.17	17.12	17.17	12,333
16 Mar 16	16.44000 +0.02	16.44	16.44	16.44	208
15 Mar 16	16.42410 -0.65	16.51	16.42	16.51	804
14 Mar 16	17.07000 -0.09	17.07	17.02	17.02	700
11 Mar 16	17.16000 +0.57	17.16	16.95	16.95	13,309
10 Mar 16	16.59010 +0.09	16.59	16.45	16.45	2,070
09 Mar 16	16.50300 -0.19	16.50	16.48	16.48	325
08 Mar 16	16.69000 +0.00	16.69	16.69	16.69	21
07 Mar 16	16.69000 +0.91	16.69	16.69	16.69	1,200
04 Mar 16	15.78000 +0.00	15.78	15.78	15.78	0
03 Mar 16	15.78000 -0.08	15.78	15.78	15.78	14,600
02 Mar 16	15.85920 +0.00	15.86	15.86	15.86	20,600
01 Mar 16	15.85920 -0.30	15.86	15.69	15.69	8,682
29 Feb 16	16.15480 +0.00	16.15	16.15	16.15	2,422
26 Feb 16	16.15480 +0.31	16.15	16.15	16.15	400
25 Feb 16	15.84000 +0.23	15.84	15.84	15.84	200
24 Feb 16	15.61000 +0.12	15.61	15.61	15.61	200
23 Feb 16	15.49000 -0.14	15.65	15.49	15.65	864
22 Feb 16	15.63480 +0.36	15.63	15.63	15.63	519
19 Feb 16	15.27300 +0.11	15.39	15.27	15.37	1,302
18 Feb 16	15.16010 -0.11	15.40	15.16	15.30	2,150
17 Feb 16	15.26990 +0.32	15.27	15.27	15.27	3,000
16 Feb 16	14.95000 +0.01	14.95	14.95	14.95	350
12 Feb 16	14.94000 +0.84	14.94	14.94	14.94	150
11 Feb 16	14.10390 -0.40	14.10	14.10	14.10	100
10 Feb 16	14.50000 +0.23	14.50	14.50	14.50	1,400
09 Feb 16	14.26910 +0.00	14.27	14.27	14.27	0
08 Feb 16	14.26910 -0.23	14.27	14.20	14.20	816
05 Feb 16	14.50000 +0.37	14.51	14.50	14.50	300
04 Feb 16	14.12550 +0.00	14.13	14.13	14.13	137
03 Feb 16	14.13000 -0.73	14.13	14.13	14.13	839
02 Feb 16	14.86000 -0.66	14.86	14.86	14.86	200
01 Feb 16	15.52000 +0.56	15.52	15.48	15.50	11,331
29 Jan 16	14.96000 +0.03	14.96	14.49	14.86	2,100
28 Jan 16	14.92900 -0.67	14.93	14.93	14.93	559
27 Jan 16	15.60000 +0.00	15.60	15.60	15.60	0
26 Jan 16	15.60000 +0.55	15.60	15.60	15.60	100
25 Jan 16	15.05000 +0.00	15.05	15.05	15.05	13,000
22 Jan 16	15.05000 +0.41	15.05	14.97	14.97	1,800
21 Jan 16	14.64000 +0.89	14.72	14.29	14.29	1,781
20 Jan 16	13.75000 -1.28	13.91	13.75	13.91	500
19 Jan 16	15.03000 +0.00	15.03	15.03	15.03	2,400
15 Jan 16	15.03000 -0.14	15.03	15.03	15.03	509
14 Jan 16	15.17000 -0.93	15.22	15.00	15.22	6,300
13 Jan 16	16.10000 +0.49	16.10	16.10	16.10	311
12 Jan 16	15.60660 -0.49	15.63	15.59	15.59	8,430
11 Jan 16	16.10000 -0.54	16.10	16.10	16.10	224
08 Jan 16	16.64000 +0.00	16.64	16.64	16.64	2,766
07 Jan 16	16.64000 +0.00	16.64	16.64	16.64	16
06 Jan 16	16.64000 +0.00	16.64	16.64	16.64	0
05 Jan 16	16.64000 -0.23	16.64	16.64	16.64	600
04 Jan 16	16.87000 -0.38	16.87	16.87	16.87	1,589
31 Dec 15	17.25000 +0.10	17.25	17.23	17.23	3,121
30 Dec 15	17.15000 -0.06	17.15	17.15	17.15	100
29 Dec 15	17.21370 +0.05	17.25	17.21	17.25	2,400
28 Dec 15	17.16100 +0.00	17.16	17.16	17.16	0
24 Dec 15	17.16100 +0.09	17.16	17.16	17.16	104
23 Dec 15	17.07000 +0.07	17.11	17.07	17.11	338
22 Dec 15	17.00020 -0.05	17.13	16.94	17.10	5,254
21 Dec 15	17.05000 -0.23	17.28	17.05	17.28	17,680
18 Dec 15	17.28000 +0.00	17.28	17.28	17.28	4
17 Dec 15	17.28000 +0.34	17.28	17.28	17.28	300
16 Dec 15	16.94000 +0.30	17.04	16.68	16.68	570
15 Dec 15	16.64000 +0.09	16.70	16.63	16.70	6,593
14 Dec 15	16.55230 -0.99	16.59	16.55	16.59	1,500
11 Dec 15	17.54000 +0.00	17.54	17.54	17.54	0
10 Dec 15	17.54000 +0.00	17.54	17.54	17.54	0
09 Dec 15	17.54000 +0.00	17.54	17.54	17.54	0
08 Dec 15	17.54000 +0.00	17.54	17.54	17.54	1
07 Dec 15	17.54000 -1.30	17.54	17.54	17.54	100
04 Dec 15	18.84000 +0.00	18.84	18.84	18.84	6
03 Dec 15	18.84000 +0.00	18.84	18.84	18.84	1,300
02 Dec 15	18.84000 +0.00	18.84	18.84	18.84	0
01 Dec 15	18.84000 +0.00	18.84	18.84	18.84	0
30 Nov 15	18.84000 +0.00	18.84	18.84	18.84	573
27 Nov 15	18.84000 +0.00	18.84	18.84	18.84	0
25 Nov 15	18.84000 -0.07	18.84	18.84	18.84	400
24 Nov 15	18.90630 +0.00	18.91	18.91	18.91	0
23 Nov 15	18.90630 -0.06	18.91	18.91	18.91	3,660
20 Nov 15	18.97000 +0.08	18.97	18.97	18.97	611
19 Nov 15	18.89000 +0.19	18.89	18.89	18.89	211
18 Nov 15	18.70000 +0.00	18.70	18.70	18.70	40
17 Nov 15	18.70000 +0.24	18.70	18.66	18.66	500
16 Nov 15	18.46000 +0.30	18.46	18.19	18.20	18,666
13 Nov 15	18.16200 +0.00	18.16	18.16	18.16	2,900
12 Nov 15	18.16200 -0.57	18.24	18.16	18.23	1,500
11 Nov 15	18.73000 -0.13	18.73	18.73	18.73	4,970
10 Nov 15	18.86000 -0.24	18.86	18.86	18.86	500
09 Nov 15	19.10000 +0.00	19.10	19.10	19.10	7,500
06 Nov 15	19.10000 +0.00	19.10	19.10	19.10	0
05 Nov 15	19.10000 -0.41	19.10	19.10	19.10	400
04 Nov 15	19.51000 +0.31	19.51	19.43	19.43	1,200
03 Nov 15	19.20000 -0.18	19.23	19.20	19.23	12,000
02 Nov 15	19.38000 +0.00	19.38	19.38	19.38	4,500
30 Oct 15	19.38000 +0.00	19.38	19.38	19.38	0
29 Oct 15	19.38000 +0.00	19.38	19.38	19.38	2,900
28 Oct 15	19.38000 +0.00	19.38	19.38	19.38	33,100
27 Oct 15	19.38000 -0.61	19.50	19.38	19.50	1,807
26 Oct 15	19.99000 +0.79	19.99	19.96	19.96	703
23 Oct 15	19.20000 -0.27	19.20	19.20	19.20	100
22 Oct 15	19.47480 +0.00	19.47	19.47	19.47	0
21 Oct 15	19.47480 +0.00	19.47	19.47	19.47	0
20 Oct 15	19.47480 +0.44	19.50	19.45	19.50	1,520
19 Oct 15	19.03000 -0.50	19.03	19.03	19.03	1,350
16 Oct 15	19.52960 +0.00	19.53	19.53	19.53	1
15 Oct 15	19.52960 -0.22	19.55	19.34	19.34	1,840
14 Oct 15	19.74550 +0.00	19.75	19.75	19.75	0
13 Oct 15	19.74550 -0.28	19.75	19.75	19.75	200
12 Oct 15	20.03000 +0.00	20.03	20.03	20.03	0
09 Oct 15	20.03000 +1.19	20.03	20.03	20.03	100
08 Oct 15	18.84000 +0.00	18.84	18.84	18.84	0
07 Oct 15	18.84000 +0.00	18.84	18.84	18.84	12
06 Oct 15	18.84000 +0.00	18.84	18.84	18.84	0
05 Oct 15	18.84000 +0.76	18.85	18.78	18.78	1,101
02 Oct 15	18.07670 +0.13	18.08	18.01	18.01	1,500
01 Oct 15	17.95000 +0.00	17.95	17.95	17.95	0
30 Sep 15	17.95000 +0.00	17.95	17.95	17.95	400
29 Sep 15	17.95000 +0.00	17.95	17.95	17.95	700
28 Sep 15	17.95000 -0.09	17.95	17.95	17.95	180
25 Sep 15	18.04000 -0.21	18.04	18.00	18.00	1,082
24 Sep 15	18.25000 +0.00	18.25	18.25	18.25	40
23 Sep 15	18.25000 +0.00	18.25	18.25	18.25	0
22 Sep 15	18.25000 +0.00	18.25	18.25	18.25	0
21 Sep 15	18.25000 -0.05	18.25	18.25	18.25	100
18 Sep 15	18.30000 -0.11	18.41	18.30	18.41	452
17 Sep 15	18.41000 +0.00	18.41	18.41	18.41	166
16 Sep 15	18.41000 +0.75	18.41	18.41	18.41	163
15 Sep 15	17.65780 +0.12	17.67	17.65	17.67	516
14 Sep 15	17.54000 -0.63	17.54	17.54	17.54	304
11 Sep 15	18.17000 +0.00	18.17	18.17	18.17	0
10 Sep 15	18.17000 +0.00	18.17	18.17	18.17	0
09 Sep 15	18.17000 +0.67	18.17	18.17	18.17	100
08 Sep 15	17.50000 +0.00	17.50	17.50	17.50	0
04 Sep 15	17.50000 +0.00	17.50	17.50	17.50	0
03 Sep 15	17.50000 +0.00	17.50	17.50	17.50	0
02 Sep 15	17.50000 -0.36	17.56	17.50	17.56	1,000
01 Sep 15	17.86000 +0.00	17.86	17.86	17.86	3
31 Aug 15	17.86000 +0.15	17.86	17.86	17.86	1,539
28 Aug 15	17.71000 +0.47	17.71	17.60	17.65	1,068
27 Aug 15	17.24400 +0.37	17.30	17.24	17.30	1,100
26 Aug 15	16.87000 +0.00	16.87	16.87	16.87	0
25 Aug 15	16.87000 +0.13	16.87	16.87	16.87	217
24 Aug 15	16.74500 -0.31	16.75	15.54	15.54	1,750
21 Aug 15	17.05700 -0.65	17.37	17.00	17.37	771
20 Aug 15	17.70560 -0.63	17.73	17.71	17.73	409
19 Aug 15	18.34000 -0.38	18.51	18.34	18.51	2,800
18 Aug 15	18.71750 +0.00	18.72	18.72	18.72	40
17 Aug 15	18.71750 +0.00	18.72	18.72	18.72	3,529
14 Aug 15	18.71750 +0.13	18.72	18.72	18.72	900
13 Aug 15	18.58600 -0.27	18.66	18.58	18.66	1,732
12 Aug 15	18.86000 +0.01	18.86	18.75	18.75	1,106
11 Aug 15	18.85000 +0.00	18.85	18.85	18.85	0
10 Aug 15	18.85000 -0.03	18.85	18.85	18.85	4,101
07 Aug 15	18.88000 +0.13	18.88	18.88	18.88	100
06 Aug 15	18.75000 +0.00	18.75	18.75	18.75	64
05 Aug 15	18.75000 -0.30	18.75	18.75	18.75	3,500
04 Aug 15	19.04500 -0.05	19.05	19.00	19.03	2,101
03 Aug 15	19.09650 +0.00	19.10	19.10	19.10	0
31 Jul 15	19.09650 +0.09	19.10	18.92	18.93	1,038
30 Jul 15	19.01000 +0.00	19.01	19.01	19.01	903
29 Jul 15	19.01000 +1.06	19.01	18.06	18.06	700
28 Jul 15	17.95000 +0.00	17.95	17.95	17.95	0
27 Jul 15	17.95000 -0.82	18.00	17.74	18.00	42,320
24 Jul 15	18.77000 -0.27	18.79	18.00	18.00	1,034
23 Jul 15	19.04290 -0.04	19.04	19.04	19.04	400
22 Jul 15	19.07810 +0.15	19.14	19.08	19.14	625
21 Jul 15	18.93000 -0.47	19.00	18.93	19.00	200
20 Jul 15	19.39700 +0.00	19.40	19.40	19.40	0
17 Jul 15	19.39700 -0.01	19.40	19.40	19.40	956
16 Jul 15	19.40500 -0.05	19.41	19.34	19.35	1,510
15 Jul 15	19.45090 -0.93	19.45	19.45	19.45	515
14 Jul 15	20.38000 +0.11	20.38	20.38	20.38	235
13 Jul 15	20.27000 +0.00	20.27	20.27	20.27	24
10 Jul 15	20.27000 +0.51	20.27	20.24	20.24	1,682
09 Jul 15	19.76300 +0.00	19.76	19.76	19.76	0
08 Jul 15	19.76300 +0.00	19.76	19.76	19.76	0
07 Jul 15	19.76300 -0.46	19.76	19.76	19.76	100
06 Jul 15	20.22000 -0.23	20.22	20.22	20.22	650
02 Jul 15	20.45000 +0.02	20.45	20.45	20.45	412
01 Jul 15	20.42600 +0.00	20.43	20.43	20.43	0
30 Jun 15	20.42600 +0.00	20.43	20.43	20.43	452
29 Jun 15	20.42600 -0.59	20.43	20.24	20.24	329
26 Jun 15	21.01200 -0.14	21.01	21.01	21.01	2,800
25 Jun 15	21.15000 +0.26	21.15	21.15	21.15	350
24 Jun 15	20.89330 +0.00	20.89	20.89	20.89	0
23 Jun 15	20.89330 +0.00	20.89	20.89	20.89	1
22 Jun 15	20.89330 +0.00	20.89	20.89	20.89	20
19 Jun 15	20.89330 +0.00	20.89	20.89	20.89	0
18 Jun 15	20.89330 +0.10	20.89	20.89	20.89	100
17 Jun 15	20.79100 +0.17	20.86	20.76	20.86	900
16 Jun 15	20.62000 +0.00	20.62	20.62	20.62	25
15 Jun 15	20.62000 -0.12	20.62	20.62	20.62	325
12 Jun 15	20.74000 -0.57	20.75	20.70	20.70	704
11 Jun 15	21.31080 +0.00	21.31	21.31	21.31	0
10 Jun 15	21.31080 +0.07	21.39	21.31	21.36	5,800
09 Jun 15	21.24100 +0.00	21.24	21.24	21.24	0
08 Jun 15	21.24100 +0.00	21.24	21.24	21.24	0
05 Jun 15	21.24100 +0.00	21.24	21.24	21.24	0
04 Jun 15	21.24100 -0.22	21.26	21.23	21.23	607
03 Jun 15	21.46300 -0.18	21.60	21.46	21.60	1,150
02 Jun 15	21.64000 +0.09	21.64	21.64	21.64	1,245
01 Jun 15	21.55000 +0.00	21.55	21.55	21.55	70
29 May 15	21.55000 +0.00	21.55	21.55	21.55	0
28 May 15	21.55000 +0.00	21.55	21.55	21.55	0
27 May 15	21.55000 +0.02	21.66	21.55	21.66	3,995
26 May 15	21.53000 -0.71	21.70	21.53	21.68	5,308
22 May 15	22.24000 -0.15	22.24	22.24	22.24	100
21 May 15	22.39000 -0.28	22.39	22.39	22.39	100
20 May 15	22.67000 +0.00	22.67	22.67	22.67	0
19 May 15	22.67000 -0.45	22.72	22.67	22.72	300
18 May 15	23.11550 +0.00	23.12	23.12	23.12	0
15 May 15	23.11550 +0.00	23.12	23.12	23.12	40
14 May 15	23.11550 +0.12	23.12	22.77	22.77	2,950
13 May 15	23.00000 +0.00	23.00	23.00	23.00	0
12 May 15	23.00000 +0.00	23.00	23.00	23.00	0
11 May 15	23.00000 +0.00	23.00	23.00	23.00	0
08 May 15	23.00000 +0.23	23.00	23.00	23.00	3,000
07 May 15	22.77000 +0.14	22.77	22.39	22.39	16,080
06 May 15	22.62570 -0.18	22.73	22.63	22.73	717
05 May 15	22.81000 +0.11	23.12	22.80	23.12	600
04 May 15	22.70000 +0.34	22.70	22.50	22.50	396
01 May 15	22.35860 -0.39	22.36	22.35	22.35	1,275
30 Apr 15	22.74500 +0.00	22.75	22.75	22.75	200
29 Apr 15	22.74500 +0.00	22.75	22.75	22.75	153
28 Apr 15	22.74140 +0.00	22.74	22.74	22.74	20
27 Apr 15	22.74140 +0.00	22.74	22.74	22.74	55
24 Apr 15	22.74140 +0.00	22.74	22.74	22.74	0
23 Apr 15	22.74140 -0.40	22.74	22.15	22.15	1,349
22 Apr 15	23.14000 -0.63	23.29	23.14	23.26	1,190
21 Apr 15	23.77000 +0.00	23.77	23.77	23.77	0
20 Apr 15	23.77000 -0.26	24.04	23.77	24.04	597
17 Apr 15	24.03000 +0.03	24.03	23.99	24.00	1,801
16 Apr 15	24.00020 +0.00	24.00	24.00	24.00	2
15 Apr 15	24.00020 -0.09	24.00	23.78	23.78	2,314
14 Apr 15	24.09350 +0.00	24.09	24.09	24.09	0
13 Apr 15	24.09350 +0.23	24.11	24.09	24.11	601
10 Apr 15	23.86420 +0.00	23.86	23.86	23.86	0
09 Apr 15	23.86420 +0.11	23.86	23.86	23.86	500
08 Apr 15	23.75000 -0.29	23.93	23.75	23.93	201
07 Apr 15	24.04440 +0.00	24.04	24.04	24.04	0
06 Apr 15	24.04440 +1.01	24.04	24.04	24.04	1,050
02 Apr 15	23.03000 +0.00	23.03	23.03	23.03	0
01 Apr 15	23.03000 +0.00	23.03	23.03	23.03	0
31 Mar 15	23.03000 -0.58	23.03	23.03	23.03	108
30 Mar 15	23.60790 -0.59	23.62	23.61	23.61	2,200
27 Mar 15	24.20000 +0.00	24.20	24.20	24.20	0
26 Mar 15	24.20000 -0.24	24.20	24.20	24.20	501
25 Mar 15	24.44460 -0.17	24.44	24.44	24.44	115
24 Mar 15	24.61000 +0.13	24.61	24.50	24.51	2,559
23 Mar 15	24.48000 +0.10	24.56	24.48	24.56	840
20 Mar 15	24.38000 +0.20	24.38	24.38	24.38	1,200
19 Mar 15	24.18000 -0.32	24.18	24.17	24.17	610
18 Mar 15	24.50000 +0.80	24.50	24.03	24.03	4,600
17 Mar 15	23.70000 +0.00	23.70	23.70	23.70	7
16 Mar 15	23.70000 +0.00	23.70	23.70	23.70	3,100
13 Mar 15	23.70000 -0.39	23.93	23.70	23.93	400
12 Mar 15	24.08680 +0.00	24.09	24.09	24.09	0
11 Mar 15	24.08680 -0.26	24.09	24.09	24.09	100
10 Mar 15	24.35000 +0.00	24.35	24.35	24.35	0
09 Mar 15	24.35000 +0.19	24.35	24.31	24.31	300
06 Mar 15	24.16000 -0.07	24.18	24.16	24.18	210
05 Mar 15	24.23200 +0.34	24.23	24.23	24.23	416
04 Mar 15	23.89410 +0.15	23.90	23.89	23.90	250
03 Mar 15	23.74000 -0.59	24.42	23.74	24.42	1,075
02 Mar 15	24.33000 +0.00	24.33	24.33	24.33	2,704
27 Feb 15	24.33000 +0.68	24.33	24.08	24.12	504
26 Feb 15	23.65000 +0.00	23.65	23.65	23.65	0
25 Feb 15	23.65000 +0.00	23.65	23.65	23.65	0
24 Feb 15	23.65000 +0.00	23.65	23.65	23.65	0
23 Feb 15	23.65000 +0.08	23.65	23.65	23.65	200
20 Feb 15	23.57000 +0.00	23.57	23.57	23.57	0
19 Feb 15	23.57000 -0.56	23.57	23.57	23.57	200
18 Feb 15	24.13000 +0.08	24.13	24.12	24.12	200
17 Feb 15	24.04500 +0.00	24.05	24.05	24.05	0
13 Feb 15	24.04500 +0.00	24.05	24.05	24.05	0
12 Feb 15	24.04500 +0.32	24.05	24.05	24.05	500
11 Feb 15	23.72590 +0.00	23.73	23.73	23.73	0
10 Feb 15	23.72590 +0.00	23.73	23.73	23.73	0
09 Feb 15	23.72590 +0.00	23.73	23.73	23.73	0
06 Feb 15	23.72590 +0.00	23.73	23.73	23.73	22
05 Feb 15	23.72590 +0.98	23.73	23.73	23.73	504
04 Feb 15	22.74700 +0.00	22.75	22.75	22.75	0
03 Feb 15	22.74700 +0.00	22.75	22.75	22.75	0
02 Feb 15	22.74700 +0.02	22.75	22.75	22.75	100
30 Jan 15	22.72590 -0.58	22.73	22.73	22.73	175
29 Jan 15	23.30440 +0.00	23.30	23.30	23.30	0
28 Jan 15	23.30440 +0.13	23.30	23.30	23.30	100
27 Jan 15	23.17020 +0.00	23.17	23.17	23.17	99
26 Jan 15	23.17020 -0.30	23.19	23.17	23.19	400
23 Jan 15	23.46740 +0.00	23.47	23.47	23.47	0
22 Jan 15	23.46740 +0.00	23.47	23.47	23.47	1,475
21 Jan 15	23.46740 -2.00	23.64	23.47	23.64	1,200
20 Jan 15	25.47000 +0.00	25.47	25.47	25.47	3
16 Jan 15	25.47000 +0.00	25.47	25.47	25.47	13
15 Jan 15	25.47000 +0.22	25.47	25.47	25.47	230
14 Jan 15	25.25000 +0.27	25.25	25.10	25.10	200
13 Jan 15	24.98000 +0.00	24.98	24.98	24.98	0
12 Jan 15	24.98000 +0.63	25.06	24.97	25.06	3,300
09 Jan 15	24.35000 +0.00	24.35	24.35	24.35	0
08 Jan 15	24.35000 +0.00	24.35	24.35	24.35	0
07 Jan 15	24.35000 +0.00	24.35	24.35	24.35	0
06 Jan 15	24.35000 -0.77	24.53	24.35	24.52	3,002
05 Jan 15	25.12000 -0.25	25.12	25.11	25.11	1,648
02 Jan 15	25.37000 -0.20	25.37	25.37	25.37	165
31 Dec 14	25.57000 +0.00	25.57	25.57	25.57	0
30 Dec 14	25.57000 +0.00	25.57	25.57	25.57	0
29 Dec 14	25.57000 -0.01	25.57	25.57	25.57	100
26 Dec 14	25.58000 +0.00	25.58	25.58	25.58	0
24 Dec 14	25.58000 +0.49	25.58	25.57	25.57	1,384
23 Dec 14	25.09360 +0.00	25.09	25.09	25.09	0
22 Dec 14	25.09360 +0.00	25.09	25.09	25.09	0
19 Dec 14	25.09360 +0.00	25.09	25.09	25.09	0
18 Dec 14	25.09360 -0.53	25.09	25.09	25.09	150
17 Dec 14	25.62200 +0.72	25.79	25.62	25.79	1,100
16 Dec 14	24.90000 +0.00	24.90	24.90	24.90	179
15 Dec 14	24.90000 -0.10	24.90	24.88	24.88	401
12 Dec 14	25.00000 -0.16	25.00	25.00	25.00	2,000
11 Dec 14	25.16400 +0.00	25.16	25.16	25.16	0
10 Dec 14	25.16400 -0.05	25.16	25.16	25.16	406
09 Dec 14	25.21000 +0.00	25.21	25.21	25.21	0
08 Dec 14	25.21000 -0.25	25.37	25.21	25.37	400
05 Dec 14	25.45600 +0.19	25.46	25.33	25.33	470
04 Dec 14	25.27000 -0.43	25.27	25.27	25.27	100
03 Dec 14	25.70000 +0.27	25.71	25.40	25.40	703
02 Dec 14	25.43250 -0.25	25.44	25.43	25.43	1,387
01 Dec 14	25.68000 -0.07	25.80	25.64	25.75	2,212
28 Nov 14	25.75000 +0.00	25.75	25.75	25.75	0
26 Nov 14	25.75000 +0.17	25.75	25.75	25.75	950
25 Nov 14	25.57990 +0.43	25.58	25.55	25.55	361
24 Nov 14	25.14900 -0.04	25.15	25.15	25.15	236
21 Nov 14	25.19100 +0.00	25.19	25.19	25.19	788
20 Nov 14	25.19100 +0.00	25.19	25.19	25.19	18
19 Nov 14	25.19100 -0.27	25.19	25.19	25.19	200
18 Nov 14	25.46110 +0.25	25.46	25.43	25.46	1,203
17 Nov 14	25.21500 +0.00	25.22	25.22	25.22	201
14 Nov 14	25.21500 +0.36	25.22	25.09	25.09	564
13 Nov 14	24.85000 +0.40	24.85	24.85	24.85	100
12 Nov 14	24.45000 +0.00	24.45	24.45	24.45	0
11 Nov 14	24.45000 +0.41	24.45	23.98	23.98	410
10 Nov 14	24.04000 +0.06	24.04	23.94	23.94	1,100
07 Nov 14	23.97700 +0.22	23.98	23.98	23.98	200
06 Nov 14	23.76000 +0.11	23.76	23.76	23.76	100
05 Nov 14	23.65000 +0.43	23.65	23.65	23.65	100
04 Nov 14	23.22230 -0.27	23.25	23.22	23.25	995
03 Nov 14	23.49000 -1.07	23.82	23.49	23.80	14,080
31 Oct 14	24.56000 -0.19	24.56	24.16	24.16	640
30 Oct 14	24.74890 +0.45	24.75	24.75	24.75	100
29 Oct 14	24.30000 +0.00	24.30	24.30	24.30	0
28 Oct 14	24.30000 +0.00	24.30	24.30	24.30	3
27 Oct 14	24.30000 +0.00	24.30	24.30	24.30	0
24 Oct 14	24.30000 +0.00	24.30	24.30	24.30	0
23 Oct 14	24.30000 +0.35	24.30	24.30	24.30	250
22 Oct 14	23.95000 +0.00	23.95	23.95	23.95	50
21 Oct 14	23.95000 +1.20	23.95	23.49	23.49	1,400
20 Oct 14	22.75000 +0.00	22.75	22.75	22.75	10
17 Oct 14	22.75000 +0.00	22.75	22.75	22.75	10
16 Oct 14	22.75000 +0.12	22.75	22.75	22.75	300
15 Oct 14	22.63000 -1.58	23.41	22.63	23.41	953
14 Oct 14	24.21000 +0.00	24.21	24.21	24.21	0
13 Oct 14	24.21000 +0.00	24.21	24.21	24.21	0
10 Oct 14	24.21000 +0.00	24.21	24.21	24.21	0
09 Oct 14	24.21000 +0.00	24.21	24.21	24.21	43
08 Oct 14	24.21000 -0.17	24.24	24.13	24.13	540
07 Oct 14	24.38000 -0.11	24.38	24.33	24.33	1,860
06 Oct 14	24.49300 +0.56	24.50	24.44	24.44	4,596
03 Oct 14	23.93490 +0.00	23.93	23.93	23.93	1,312
02 Oct 14	23.93490 +0.00	23.93	23.93	23.93	0
01 Oct 14	23.93490 +0.04	23.93	23.93	23.93	103
30 Sep 14	23.89000 +0.00	23.89	23.89	23.89	0
29 Sep 14	23.89000 +0.16	23.89	23.89	23.89	196
26 Sep 14	23.72950 -0.13	23.73	23.73	23.73	1
25 Sep 14	23.86000 +0.02	23.86	23.86	23.86	1,332
24 Sep 14	23.84000 +0.00	23.84	23.84	23.84	17
23 Sep 14	23.84000 -0.01	23.84	23.84	23.84	300
22 Sep 14	23.85000 -1.05	23.89	23.84	23.89	800
19 Sep 14	24.90340 +0.00	24.90	24.90	24.90	10
18 Sep 14	24.90340 +0.00	24.90	24.90	24.90	0
17 Sep 14	24.90340 +0.72	24.90	24.90	24.90	203
16 Sep 14	24.18480 -0.62	24.18	24.18	24.18	167
15 Sep 14	24.80900 -0.34	25.00	24.81	25.00	386
12 Sep 14	25.15000 +0.00	25.15	25.15	25.15	0
11 Sep 14	25.15000 -0.15	25.15	25.15	25.15	300
10 Sep 14	25.30000 -0.61	25.30	25.30	25.30	138
09 Sep 14	25.90500 +0.00	25.91	25.91	25.91	12
08 Sep 14	25.90500 -0.32	25.91	25.91	25.91	100
05 Sep 14	26.22990 +0.00	26.23	26.23	26.23	10
04 Sep 14	26.22990 +0.00	26.23	26.23	26.23	0
03 Sep 14	26.22990 +0.35	26.23	26.10	26.10	615
02 Sep 14	25.88000 +0.00	25.88	25.88	25.88	64
29 Aug 14	25.88000 +0.23	25.88	25.88	25.88	500
28 Aug 14	25.65000 +0.39	25.65	25.65	25.65	915
27 Aug 14	25.26000 +0.00	25.26	25.26	25.26	9
26 Aug 14	25.26000 +0.00	25.26	25.26	25.26	0
25 Aug 14	25.26000 -0.21	25.26	25.25	25.26	679
22 Aug 14	25.47000 +0.00	25.47	25.47	25.47	10
21 Aug 14	25.47000 +0.22	25.47	25.47	25.47	200
20 Aug 14	25.25270 +0.03	25.34	25.25	25.34	282
19 Aug 14	25.22000 -0.09	25.22	25.22	25.22	150
18 Aug 14	25.30990 +0.21	25.31	25.31	25.31	100
15 Aug 14	25.10000 +0.15	25.10	25.03	25.04	403
14 Aug 14	24.95000 -0.34	25.20	24.95	25.20	680
13 Aug 14	25.28690 +0.00	25.29	25.29	25.29	120
12 Aug 14	25.28690 -0.06	25.29	25.13	25.13	2,214
11 Aug 14	25.35000 +0.43	25.35	24.97	25.03	810
08 Aug 14	24.92000 -0.08	25.00	24.77	25.00	350
07 Aug 14	24.99500 -0.16	25.09	25.00	25.06	2,300
06 Aug 14	25.15200 +0.00	25.15	25.15	25.15	0
05 Aug 14	25.15200 -0.17	25.15	25.15	25.15	100
04 Aug 14	25.32000 +0.00	25.32	25.32	25.32	400
01 Aug 14	25.31700 -0.04	25.37	25.28	25.28	8,700
31 Jul 14	25.35270 -0.23	25.35	25.35	25.35	440
30 Jul 14	25.58000 -0.09	25.58	25.47	25.49	401
29 Jul 14	25.67000 +0.05	25.67	25.32	25.32	1,100
28 Jul 14	25.62000 -0.09	25.66	25.62	25.66	450
25 Jul 14	25.71000 +1.84	25.74	24.00	24.00	6,571
24 Jul 14	23.87000 +0.05	24.00	23.87	24.00	200
23 Jul 14	23.81700 +0.66	23.84	23.82	23.84	510
22 Jul 14	23.16000 +0.00	23.16	23.16	23.16	0
21 Jul 14	23.16000 -0.07	23.23	23.16	23.23	200
18 Jul 14	23.23000 +0.10	23.27	23.23	23.27	200
17 Jul 14	23.13000 -0.06	23.22	23.13	23.22	201
16 Jul 14	23.19000 +0.39	23.19	23.19	23.19	216
15 Jul 14	22.80000 +0.00	22.80	22.80	22.80	0
14 Jul 14	22.80000 -0.10	22.80	22.80	22.80	218
11 Jul 14	22.90000 +0.00	22.90	22.90	22.90	0
10 Jul 14	22.90000 +0.00	22.90	22.90	22.90	21
09 Jul 14	22.90000 -0.33	23.00	22.90	23.00	1,200
08 Jul 14	23.22880 +0.00	23.23	23.23	23.23	0
07 Jul 14	23.22880 +0.00	23.23	23.23	23.23	101
03 Jul 14	23.22880 +0.17	23.23	23.23	23.23	523
02 Jul 14	23.06000 -0.05	23.09	23.06	23.06	7,304
01 Jul 14	23.11000 +0.00	23.11	23.11	23.11	0
30 Jun 14	23.11000 +0.55	23.11	23.05	23.05	400
27 Jun 14	22.55820 +0.07	22.56	22.56	22.56	700
26 Jun 14	22.49000 +0.00	22.49	22.49	22.49	0
25 Jun 14	22.49000 -0.55	22.54	22.49	22.54	2,730
24 Jun 14	23.04000 +0.49	23.04	23.00	23.00	1,200
23 Jun 14	22.55000 +0.00	22.55	22.55	22.55	119
20 Jun 14	22.55000 -0.29	22.55	22.55	22.55	500
19 Jun 14	22.84000 +0.00	22.84	22.84	22.84	0
18 Jun 14	22.84000 +0.00	22.84	22.84	22.84	0
17 Jun 14	22.84000 +0.00	22.84	22.84	22.84	0
16 Jun 14	22.84000 +0.36	22.89	22.83	22.89	303
13 Jun 14	22.48000 +0.03	22.48	22.48	22.48	1,836
12 Jun 14	22.45250 -0.24	22.45	22.45	22.45	300
11 Jun 14	22.69000 +0.00	22.69	22.69	22.69	0
10 Jun 14	22.69000 +0.05	22.70	22.69	22.70	400
09 Jun 14	22.64000 +0.21	22.82	22.64	22.82	575
06 Jun 14	22.43200 +0.08	22.44	22.36	22.36	1,626
05 Jun 14	22.35000 -0.43	22.40	22.35	22.40	400
04 Jun 14	22.78000 +0.69	22.80	22.62	22.69	840
03 Jun 14	22.09000 +0.72	22.09	21.90	21.90	500
02 Jun 14	21.37000 -0.20	21.75	21.37	21.64	1,420
30 May 14	21.57000 +0.00	21.57	21.57	21.57	0
29 May 14	21.57000 +0.12	21.59	21.57	21.59	2,500
28 May 14	21.45000 +0.09	21.51	21.45	21.47	300
27 May 14	21.36000 +0.17	21.56	21.36	21.56	300
23 May 14	21.19100 -0.03	21.20	21.07	21.07	779
22 May 14	21.22000 +0.25	21.27	21.22	21.27	407
21 May 14	20.97000 +0.04	21.00	20.97	21.00	200
20 May 14	20.93000 -0.35	21.03	20.90	20.90	1,944
19 May 14	21.28000 +0.00	21.28	21.28	21.28	0
16 May 14	21.28000 +0.15	21.31	21.26	21.31	409
15 May 14	21.13000 -0.37	21.29	21.13	21.23	1,530
14 May 14	21.50000 -0.09	21.66	21.49	21.66	3,100
13 May 14	21.59000 +0.00	21.59	21.59	21.59	0
12 May 14	21.59000 +0.00	21.59	21.59	21.59	30
09 May 14	21.59000 -0.17	21.64	21.46	21.46	2,048
08 May 14	21.75630 +0.04	21.76	21.76	21.76	100
07 May 14	21.72000 +0.00	21.72	21.72	21.72	1
06 May 14	21.72000 +0.00	21.72	21.72	21.72	0
05 May 14	21.72000 -0.06	21.72	21.72	21.72	119
02 May 14	21.77780 -0.07	21.78	21.78	21.78	235
01 May 14	21.85110 -0.05	21.85	21.85	21.85	571
30 Apr 14	21.89770 +0.00	21.90	21.90	21.90	0
29 Apr 14	21.89770 -0.45	21.91	21.90	21.91	325
28 Apr 14	22.35000 +0.00	22.35	22.35	22.35	0
25 Apr 14	22.35000 -0.08	22.35	22.35	22.35	111
24 Apr 14	22.43500 +0.03	22.43	22.43	22.43	402
23 Apr 14	22.40000 -0.12	22.40	22.40	22.40	203
22 Apr 14	22.51900 +0.13	22.52	22.50	22.50	1,359
21 Apr 14	22.38610 +0.14	22.39	22.39	22.39	453
17 Apr 14	22.24680 +0.00	22.25	22.25	22.25	0
16 Apr 14	22.24680 +0.52	22.43	22.17	22.43	473
15 Apr 14	21.73000 +0.00	21.73	21.73	21.73	0
14 Apr 14	21.73000 +0.00	21.73	21.73	21.73	0
11 Apr 14	21.73000 -0.52	21.78	21.73	21.78	200
10 Apr 14	22.25000 +0.00	22.25	22.25	22.25	0
09 Apr 14	22.25000 +0.83	22.30	22.25	22.30	600
08 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
07 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
04 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
03 Apr 14	21.41600 +0.00	21.42	21.42	21.42	0
02 Apr 14	21.41600 +0.00	21.42	21.42	21.42	41
01 Apr 14	21.41600 +0.30	21.42	21.42	21.42	618
31 Mar 14	21.12000 +0.07	21.12	21.12	21.12	6,455
28 Mar 14	21.05000 +0.34	21.05	21.05	21.05	1,348
27 Mar 14	20.71160 +0.00	20.71	20.71	20.71	0
26 Mar 14	20.71160 +0.00	20.71	20.71	20.71	50
25 Mar 14	20.71160 +0.00	20.71	20.71	20.71	0
24 Mar 14	20.71160 -0.32	20.71	20.71	20.71	262
21 Mar 14	21.03000 +0.43	21.03	20.89	20.89	5,037
20 Mar 14	20.59540 -0.20	20.60	20.60	20.60	800
19 Mar 14	20.80000 +0.00	20.80	20.80	20.80	0
18 Mar 14	20.80000 +0.00	20.80	20.80	20.80	0
17 Mar 14	20.80000 +0.00	20.80	20.80	20.80	0
14 Mar 14	20.80000 -0.17	21.00	20.80	21.00	417
13 Mar 14	20.97000 +0.00	20.97	20.97	20.97	0
12 Mar 14	20.97000 -0.45	21.00	20.94	21.00	400
11 Mar 14	21.41800 +0.65	21.42	21.42	21.42	1,128
10 Mar 14	20.76700 +0.00	20.77	20.77	20.77	0
07 Mar 14	20.76700 +0.14	20.77	20.77	20.77	300
06 Mar 14	20.63000 +0.00	20.63	20.63	20.63	66
05 Mar 14	20.63000 -0.10	20.63	20.63	20.63	1,522
04 Mar 14	20.73000 +0.00	20.73	20.73	20.73	0
03 Mar 14	20.73000 -0.11	20.82	20.72	20.82	1,845
28 Feb 14	20.84170 +0.01	20.84	20.84	20.84	250
27 Feb 14	20.83000 +0.23	20.91	19.79	19.79	3,150
26 Feb 14	20.60000 -0.40	21.00	20.60	20.74	950
25 Feb 14	21.00000 -0.25	21.00	21.00	21.00	250
24 Feb 14	21.25000 +0.00	21.25	21.25	21.25	0
21 Feb 14	21.25000 -0.03	21.25	21.20	21.20	200
20 Feb 14	21.27800 +0.11	21.28	21.17	21.17	2,100
19 Feb 14	21.17020 -0.50	21.18	21.17	21.18	500
18 Feb 14	21.66980 +0.19	21.67	21.59	21.59	350
14 Feb 14	21.47700 +0.09	21.54	21.48	21.54	444
13 Feb 14	21.38390 -0.06	21.38	21.38	21.38	2,176
12 Feb 14	21.44240 +0.39	21.44	21.44	21.44	3,000
11 Feb 14	21.05000 -1.09	21.16	21.00	21.00	1,250
10 Feb 14	22.14450 +0.00	22.14	22.14	22.14	8
07 Feb 14	22.14450 +0.17	22.14	22.10	22.10	400
06 Feb 14	21.97000 +0.51	21.97	21.81	21.81	1,227
05 Feb 14	21.46000 +0.00	21.46	21.46	21.46	30
04 Feb 14	21.46000 +0.02	21.46	21.38	21.41	3,839
03 Feb 14	21.44000 +0.00	21.44	21.44	21.44	5
31 Jan 14	21.44000 +0.00	21.44	21.44	21.44	0
30 Jan 14	21.44000 +0.00	21.44	21.44	21.44	0
29 Jan 14	21.44000 +0.08	21.44	21.00	21.00	1,700
28 Jan 14	21.36000 -0.13	21.85	21.36	21.85	400
27 Jan 14	21.49000 -0.62	21.86	21.43	21.86	450
24 Jan 14	22.11000 -0.17	22.25	22.11	22.25	1,076
23 Jan 14	22.28000 +0.00	22.28	22.28	22.28	78
22 Jan 14	22.28000 +0.14	22.32	22.21	22.28	3,250
21 Jan 14	22.14000 +0.00	22.14	22.14	22.14	0
17 Jan 14	22.14000 -0.16	22.18	22.14	22.18	381
16 Jan 14	22.29670 -0.12	22.33	22.30	22.30	2,001
15 Jan 14	22.42000 +0.00	22.42	22.42	22.42	1,487
14 Jan 14	22.42000 +0.40	22.42	21.91	21.91	1,478
13 Jan 14	22.02000 -0.23	22.35	22.00	22.35	1,308
10 Jan 14	22.25000 -0.27	22.49	22.25	22.36	1,022
09 Jan 14	22.52000 -0.29	22.79	22.43	22.70	1,000
08 Jan 14	22.81000 -0.81	23.00	22.79	22.92	1,400
07 Jan 14	23.62000 +0.00	23.62	23.62	23.62	0
06 Jan 14	23.62000 -0.21	23.62	23.62	23.62	400
03 Jan 14	23.83000 +0.17	23.88	23.83	23.88	1,019
02 Jan 14	23.65700 +0.00	23.66	23.66	23.66	0
31 Dec 13	23.65700 +0.07	23.66	23.66	23.66	101
30 Dec 13	23.58400 +0.47	23.65	23.58	23.65	426
27 Dec 13	23.11160 -0.14	23.11	23.11	23.11	0
26 Dec 13	23.25000 +0.00	23.25	23.25	23.25	0
24 Dec 13	23.25000 +0.00	23.25	23.25	23.25	0
23 Dec 13	23.25000 -0.12	23.25	23.14	23.14	1,272
20 Dec 13	23.36530 +0.00	23.37	23.37	23.37	0
19 Dec 13	23.36530 +0.00	23.37	23.37	23.37	0
18 Dec 13	23.36530 +0.00	23.37	23.37	23.37	0
17 Dec 13	23.36530 -0.20	23.37	23.36	23.36	1,300
16 Dec 13	23.56400 +0.07	23.56	23.56	23.56	114
13 Dec 13	23.49200 -0.25	23.49	23.32	23.32	300
12 Dec 13	23.74000 +0.00	23.74	23.74	23.74	0
11 Dec 13	23.74000 +0.00	23.74	23.74	23.74	10
10 Dec 13	23.74000 +0.00	23.74	23.74	23.74	0
09 Dec 13	23.74000 +0.00	23.74	23.74	23.74	0
06 Dec 13	23.74000 +0.78	23.74	23.74	23.74	203
05 Dec 13	22.96000 +0.00	22.96	22.96	22.96	0
04 Dec 13	22.96000 +0.00	22.96	22.96	22.96	103,172
03 Dec 13	22.96000 -0.53	23.09	22.96	23.09	500
02 Dec 13	23.49000 -0.27	23.49	23.49	23.49	393
29 Nov 13	23.76010 +0.00	23.76	23.76	23.76	0
27 Nov 13	23.76010 +0.01	23.76	23.76	23.76	100
26 Nov 13	23.75260 +0.07	23.77	23.75	23.77	15,212
25 Nov 13	23.68620 -0.06	23.69	23.62	23.69	800
22 Nov 13	23.75000 +0.33	23.75	23.39	23.39	1,416
21 Nov 13	23.42000 -0.18	23.42	23.42	23.42	200
20 Nov 13	23.59600 +0.00	23.60	23.60	23.60	0
19 Nov 13	23.59600 -0.10	23.62	23.57	23.62	3,000
18 Nov 13	23.69560 +0.72	23.70	23.61	23.70	998
15 Nov 13	22.98000 +0.00	22.98	22.98	22.98	0
14 Nov 13	22.98000 +0.00	22.98	22.98	22.98	0
13 Nov 13	22.98000 +0.00	22.98	22.98	22.98	0
12 Nov 13	22.98000 -0.33	22.98	22.98	22.98	200
11 Nov 13	23.31000 +0.45	23.31	23.31	23.31	200
08 Nov 13	22.86000 -0.04	22.87	22.86	22.87	417
07 Nov 13	22.90000 +0.00	22.90	22.90	22.90	0
06 Nov 13	22.90000 +0.07	22.94	22.90	22.94	7,755
05 Nov 13	22.83000 +0.03	22.83	22.63	22.63	200
04 Nov 13	22.79770 +0.00	22.80	22.80	22.80	0
01 Nov 13	22.79770 +0.40	22.80	22.77	22.77	400
31 Oct 13	22.40000 +1.52	22.40	21.25	21.26	602
30 Oct 13	20.88000 -0.03	20.94	20.16	20.16	600
29 Oct 13	20.91000 -0.34	21.04	20.91	21.04	2,278
28 Oct 13	21.25000 +0.06	21.25	21.25	21.25	100
25 Oct 13	21.19000 +0.13	21.19	21.19	21.19	1,500
24 Oct 13	21.06000 -0.38	21.06	21.06	21.06	500
23 Oct 13	21.43540 +0.00	21.44	21.44	21.44	0
22 Oct 13	21.43540 +0.35	21.44	21.43	21.43	500
21 Oct 13	21.09000 +0.19	21.13	20.89	20.89	3,800
18 Oct 13	20.90000 +0.11	20.90	20.77	20.77	942
17 Oct 13	20.79310 +0.00	20.79	20.79	20.79	0
16 Oct 13	20.79310 +0.05	20.79	20.79	20.79	200
15 Oct 13	20.74000 +0.16	20.75	20.55	20.57	1,000
14 Oct 13	20.58320 +0.00	20.58	20.58	20.58	0
11 Oct 13	20.58320 +0.09	20.58	20.57	20.57	1,100
10 Oct 13	20.48980 +0.00	20.49	20.49	20.49	0
09 Oct 13	20.48980 +0.00	20.49	20.49	20.49	0
08 Oct 13	20.48980 -0.26	20.49	20.49	20.49	100
07 Oct 13	20.75000 +0.00	20.75	20.75	20.75	0
04 Oct 13	20.75000 +0.34	20.75	20.49	20.49	9,300
03 Oct 13	20.41000 -0.61	20.70	20.41	20.70	2,500
02 Oct 13	21.02000 +0.00	21.02	21.02	21.02	0
01 Oct 13	21.02000 +0.00	21.02	20.90	20.95	4,800
30 Sep 13	21.02000 -0.05	21.13	21.02	21.07	1,400
27 Sep 13	21.07000 +0.12	21.08	20.95	20.95	1,200
26 Sep 13	20.95000 -0.37	21.03	20.95	21.00	3,400
25 Sep 13	21.32100 +0.24	21.40	21.32	21.40	4,200
24 Sep 13	21.08000 +0.16	21.08	21.05	21.07	1,827
23 Sep 13	20.92290 +0.00	20.92	20.92	20.92	0
20 Sep 13	20.92290 -0.12	20.92	20.85	20.85	1,216
19 Sep 13	21.04230 +0.07	21.19	21.01	21.01	6,111
18 Sep 13	20.97200 +0.61	21.12	20.97	21.07	7,583
17 Sep 13	20.35710 +0.09	20.36	20.36	20.36	200
16 Sep 13	20.27000 -0.78	20.27	20.27	20.27	101
13 Sep 13	21.05000 +0.00	21.05	21.05	21.05	0
12 Sep 13	21.05000 +0.55	21.05	20.00	20.00	2,400
11 Sep 13	20.49600 +0.37	20.50	20.50	20.50	300
10 Sep 13	20.12400 +0.00	20.12	20.12	20.12	0
09 Sep 13	20.12400 +0.16	20.12	20.10	20.10	450
06 Sep 13	19.96800 -0.35	19.97	19.96	19.96	400
05 Sep 13	20.31530 +0.00	20.32	20.32	20.32	0
04 Sep 13	20.31530 +0.42	20.32	20.32	20.32	500
03 Sep 13	19.90000 +0.02	19.90	19.90	19.90	100
30 Aug 13	19.88300 +0.00	19.88	19.88	19.88	0
29 Aug 13	19.88300 -0.25	19.93	19.88	19.93	1,700
28 Aug 13	20.13300 +0.00	20.13	20.13	20.13	0
27 Aug 13	20.13300 -0.35	20.19	20.13	20.19	2,200
26 Aug 13	20.48700 +0.00	20.49	20.49	20.49	0
23 Aug 13	20.48700 +0.00	20.49	20.49	20.49	0
22 Aug 13	20.48700 -0.11	20.50	20.49	20.50	3,000
21 Aug 13	20.60200 +0.00	20.60	20.60	20.60	0
20 Aug 13	20.60200 +0.00	20.60	20.60	20.60	0
19 Aug 13	20.60200 +0.01	20.60	20.60	20.60	300
16 Aug 13	20.59300 -0.41	20.63	20.59	20.62	2,000
15 Aug 13	21.00800 +0.00	21.01	21.01	21.01	0
14 Aug 13	21.00800 +0.00	21.01	21.01	21.01	0
13 Aug 13	21.00800 -0.05	21.01	21.00	21.00	500
12 Aug 13	21.05300 -0.02	21.05	20.92	21.01	2,500
09 Aug 13	21.06800 +0.21	21.07	20.88	21.00	21,032
08 Aug 13	20.86230 +0.17	20.88	20.78	20.78	4,100
07 Aug 13	20.69220 -0.09	20.69	20.69	20.69	300
06 Aug 13	20.78100 +0.13	20.78	20.78	20.78	200
05 Aug 13	20.65000 +0.00	20.65	20.65	20.65	0
02 Aug 13	20.65000 +0.00	20.65	20.65	20.65	0
01 Aug 13	20.65000 -0.02	20.65	20.65	20.65	100
31 Jul 13	20.67100 +0.95	20.80	20.67	20.80	800
30 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
29 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
26 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
25 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
24 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
23 Jul 13	19.72450 +0.00	19.72	19.72	19.72	0
22 Jul 13	19.72450 +0.48	19.72	19.72	19.72	400
19 Jul 13	19.24460 -0.37	19.24	19.24	19.24	300
18 Jul 13	19.61900 -0.04	19.66	19.56	19.66	600
17 Jul 13	19.66180 -0.20	20.07	19.66	20.00	4,234
16 Jul 13	19.85700 +0.00	19.86	19.86	19.86	0
15 Jul 13	19.85700 +0.08	20.04	19.86	20.03	600
12 Jul 13	19.77250 +0.00	19.77	19.77	19.77	0
11 Jul 13	19.77250 +0.90	19.77	19.77	19.77	800
10 Jul 13	18.87100 +0.00	18.87	18.87	18.87	0
09 Jul 13	18.87100 +0.00	18.87	18.87	18.87	0
08 Jul 13	18.87100 -0.12	18.87	18.86	18.87	500
05 Jul 13	18.98800 +0.00	18.99	18.99	18.99	0
03 Jul 13	18.98800 +0.00	18.99	18.99	18.99	0
02 Jul 13	18.98800 -0.48	18.99	18.91	18.91	300
01 Jul 13	19.46470 +0.00	19.46	19.46	19.46	0
28 Jun 13	19.46470 -0.03	19.46	19.20	19.29	2,300
27 Jun 13	19.49350 -0.10	19.57	19.49	19.57	1,300
26 Jun 13	19.59250 +0.16	19.66	19.59	19.66	3,100
25 Jun 13	19.43200 +0.00	19.43	19.43	19.43	0
24 Jun 13	19.43200 +0.00	19.43	19.43	19.43	0
21 Jun 13	19.43200 -0.19	19.44	19.43	19.44	700
20 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
19 Jun 13	19.62500 +0.00	19.63	19.63	19.63	0
18 Jun 13	19.62500 +0.30	19.63	19.63	19.63	600
17 Jun 13	19.33000 -0.01	19.33	19.33	19.33	639
14 Jun 13	19.34000 +0.00	19.34	19.34	19.34	0
13 Jun 13	19.34000 +0.00	19.34	19.34	19.34	1,000
12 Jun 13	19.34000 -0.26	19.34	19.34	19.34	400
11 Jun 13	19.60300 +0.00	19.60	19.60	19.60	0
10 Jun 13	19.60300 +0.36	19.61	19.60	19.61	2,100
07 Jun 13	19.24640 +0.00	19.25	19.25	19.25	0
06 Jun 13	19.24640 +0.00	19.25	19.25	19.25	0
05 Jun 13	19.24640 -0.01	19.25	19.25	19.25	500
04 Jun 13	19.25750 -0.49	19.26	19.26	19.26	300
03 Jun 13	19.74500 +0.00	19.75	19.75	19.75	0
31 May 13	19.74500 +0.00	19.75	19.75	19.75	7,510
30 May 13	19.74500 +0.53	19.76	19.75	19.76	1,257
29 May 13	19.21700 +0.00	19.22	19.22	19.22	0
28 May 13	19.21700 -0.33	19.56	19.22	19.56	800
24 May 13	19.54350 +0.00	19.54	19.54	19.54	0
23 May 13	19.54350 -0.39	19.54	19.54	19.54	600
22 May 13	19.93400 +0.18	19.93	19.93	19.93	16,600
21 May 13	19.75450 +0.54	19.75	19.61	19.61	800
20 May 13	19.21250 +0.00	19.21	19.21	19.21	0
17 May 13	19.21250 -0.41	19.21	19.21	19.21	300
16 May 13	19.62100 -0.03	19.62	19.62	19.62	300
15 May 13	19.64950 -0.01	19.65	19.65	19.65	300
14 May 13	19.65800 -0.28	19.66	19.66	19.66	200
13 May 13	19.93420 +0.00	19.93	19.93	19.93	0
10 May 13	19.93420 +0.00	19.93	19.93	19.93	0
09 May 13	19.93420 +0.00	19.93	19.93	19.93	0
08 May 13	19.93420 +0.41	19.93	19.93	19.93	500
07 May 13	19.52600 -0.04	19.53	19.53	19.53	2,600
06 May 13	19.56800 +0.00	19.57	19.57	19.57	0
03 May 13	19.56800 +0.20	19.59	19.51	19.51	4,200
02 May 13	19.37110 -0.37	19.37	19.37	19.37	200
01 May 13	19.74400 +0.00	19.74	19.70	19.70	1,100
30 Apr 13	19.74000 +0.20	19.85	19.74	19.85	3,062
29 Apr 13	19.53580 +0.00	19.54	19.54	19.54	0
26 Apr 13	19.53580 +0.00	19.54	19.54	19.54	0
25 Apr 13	19.53580 +0.34	19.54	19.41	19.41	1,200
24 Apr 13	19.19370 +0.00	19.19	19.19	19.19	0
23 Apr 13	19.19370 +0.55	19.19	19.19	19.19	400
22 Apr 13	18.64150 +0.28	18.66	18.59	18.60	3,200
19 Apr 13	18.35800 -1.13	18.36	18.05	18.05	1,847
18 Apr 13	19.48300 -0.46	19.57	19.48	19.57	1,100
17 Apr 13	19.93900 +0.00	19.94	19.94	19.94	0
16 Apr 13	19.93900 -0.09	19.95	19.94	19.95	300
15 Apr 13	20.02730 -0.56	20.03	20.03	20.03	200
12 Apr 13	20.58350 +0.11	20.58	20.58	20.58	400
11 Apr 13	20.47100 +0.42	20.54	20.47	20.54	1,600
10 Apr 13	20.05500 +0.00	20.06	20.06	20.06	0
09 Apr 13	20.05500 +0.00	20.06	20.06	20.06	0
08 Apr 13	20.05500 -0.65	20.23	20.06	20.23	800
05 Apr 13	20.70350 +0.00	20.70	20.70	20.70	0
04 Apr 13	20.70350 +0.00	20.70	20.70	20.70	100
03 Apr 13	20.70000 -0.24	20.85	20.70	20.85	3,200
02 Apr 13	20.94430 +0.00	20.94	20.94	20.94	0
01 Apr 13	20.94430 -0.36	21.23	20.93	21.23	3,400
28 Mar 13	21.30070 +0.18	21.30	21.30	21.30	100
27 Mar 13	21.11950 +0.00	21.12	21.12	21.12	0
26 Mar 13	21.11950 +0.10	21.13	21.04	21.08	2,400
25 Mar 13	21.01600 +0.24	21.04	20.95	20.97	1,700
22 Mar 13	20.78100 +0.00	20.78	20.78	20.78	0
21 Mar 13	20.78100 -0.20	20.82	20.78	20.82	800
20 Mar 13	20.97850 -0.21	20.98	20.98	20.98	100
19 Mar 13	21.18400 +0.00	21.18	21.18	21.18	0
18 Mar 13	21.18400 +0.00	21.18	21.18	21.18	0
15 Mar 13	21.18400 +0.18	21.18	21.05	21.08	4,473
14 Mar 13	21.00000 -0.36	21.02	20.93	20.93	1,200
13 Mar 13	21.35750 +0.00	21.36	21.36	21.36	0
12 Mar 13	21.35750 +0.38	21.65	21.30	21.65	500
11 Mar 13	20.97600 +0.00	20.98	20.98	20.98	0
08 Mar 13	20.97600 +0.00	20.98	20.98	20.98	0
07 Mar 13	20.97600 +0.00	20.98	20.98	20.98	266
06 Mar 13	20.97600 -0.09	21.00	20.98	21.00	500
05 Mar 13	21.07000 +0.00	21.07	21.07	21.07	3,800
04 Mar 13	21.06700 +0.56	21.07	20.30	20.31	3,700
01 Mar 13	20.50200 -0.50	21.16	20.50	21.16	3,201
28 Feb 13	20.99900 +0.00	21.00	21.00	21.00	3,252
27 Feb 13	20.99900 +0.00	21.00	21.00	21.00	0
26 Feb 13	20.99900 -0.64	21.40	21.00	21.40	1,000
25 Feb 13	21.64150 +0.00	21.64	21.64	21.64	0
22 Feb 13	21.64150 -0.56	21.64	21.64	21.64	500
21 Feb 13	22.20500 +0.00	22.20	22.20	22.20	0
20 Feb 13	22.20500 +0.46	22.24	22.20	22.23	4,300
19 Feb 13	21.74600 -0.61	22.02	21.75	22.02	1,800
15 Feb 13	22.35150 +0.02	22.35	22.34	22.34	300
14 Feb 13	22.33600 -0.44	22.34	22.34	22.34	200
13 Feb 13	22.77500 -0.24	22.94	22.77	22.94	1,300
12 Feb 13	23.01000 +0.18	23.02	22.90	22.90	1,300
11 Feb 13	22.83200 +0.00	22.83	22.83	22.83	0
08 Feb 13	22.83200 +0.00	22.83	22.83	22.83	0
07 Feb 13	22.83200 +0.00	22.83	22.83	22.83	0
06 Feb 13	22.83200 +0.56	22.84	22.68	22.68	1,100
05 Feb 13	22.27000 +0.00	22.27	22.27	22.27	0
04 Feb 13	22.27000 -0.16	22.27	22.27	22.27	500
01 Feb 13	22.43500 +0.21	22.45	22.43	22.45	1,000
31 Jan 13	22.22500 +0.15	22.26	22.06	22.08	2,365
30 Jan 13	22.07600 +0.21	22.35	22.08	22.35	1,702
29 Jan 13	21.86750 +0.00	21.87	21.87	21.87	0
28 Jan 13	21.86750 +0.00	21.87	21.87	21.87	0
25 Jan 13	21.86750 +0.00	21.87	21.87	21.87	0
24 Jan 13	21.86750 -0.39	22.02	21.82	22.01	1,200
23 Jan 13	22.26100 +0.04	22.27	22.26	22.27	1,000
22 Jan 13	22.22200 +0.00	22.22	22.22	22.22	0
18 Jan 13	22.22200 +0.66	22.33	22.22	22.33	1,400
17 Jan 13	21.56300 +0.52	21.56	21.56	21.56	500
16 Jan 13	21.04700 +0.00	21.05	21.05	21.05	0
15 Jan 13	21.04700 -0.08	21.05	21.05	21.05	100
14 Jan 13	21.12900 +0.05	21.15	21.13	21.15	16,600
11 Jan 13	21.07700 +0.00	21.08	21.08	21.08	0
10 Jan 13	21.07700 +0.00	21.08	21.08	21.08	0
09 Jan 13	21.07700 -0.01	21.08	21.08	21.08	1,000
08 Jan 13	21.08400 +0.08	21.10	21.08	21.10	2,000
07 Jan 13	21.00100 +0.06	21.02	20.95	20.95	2,500
04 Jan 13	20.93800 +0.54	20.94	20.86	20.87	600
03 Jan 13	20.39600 +0.00	20.40	20.40	20.40	0
02 Jan 13	20.39600 +0.40	20.40	20.40	20.40	400
31 Dec 12	20.00100 +0.16	20.06	20.00	20.02	5,845
28 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
27 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
26 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
24 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
21 Dec 12	19.83700 +0.00	19.84	19.84	19.84	0
20 Dec 12	19.83700 -0.02	19.84	19.80	19.80	400
19 Dec 12	19.85700 +0.32	19.87	19.64	19.64	900
18 Dec 12	19.53700 +0.53	19.54	19.54	19.54	2,525
17 Dec 12	19.00900 +0.00	19.01	19.01	19.01	0
14 Dec 12	19.00900 +0.00	19.01	19.01	19.01	3,100
13 Dec 12	19.00900 +0.02	19.01	18.92	18.92	8,300
12 Dec 12	18.99000 +0.00	18.99	18.99	18.99	0
11 Dec 12	18.99000 -0.23	19.17	18.99	19.17	4,118
10 Dec 12	19.21500 +0.23	19.22	19.22	19.22	1,000
07 Dec 12	18.98600 -0.02	19.00	18.98	19.00	1,500
06 Dec 12	19.00600 +0.37	19.01	19.01	19.01	100
05 Dec 12	18.63550 +0.41	18.64	18.58	18.64	2,300
04 Dec 12	18.22800 -0.15	18.23	18.23	18.23	1,100
03 Dec 12	18.38100 +0.16	18.65	18.38	18.65	2,100
30 Nov 12	18.21700 +0.00	18.22	18.22	18.22	5,245
29 Nov 12	18.21700 +0.07	18.22	18.22	18.22	200
28 Nov 12	18.14400 +0.30	18.19	18.08	18.08	20,100
27 Nov 12	17.84000 +0.00	17.84	17.84	17.84	2,600
26 Nov 12	17.84000 +0.19	17.85	17.84	17.85	200
23 Nov 12	17.65300 +0.00	17.65	17.65	17.65	0
21 Nov 12	17.65300 +0.08	17.65	17.65	17.65	300
20 Nov 12	17.57000 +0.00	17.57	17.57	17.57	0
19 Nov 12	17.57000 +0.35	17.57	17.45	17.47	600
16 Nov 12	17.21700 +0.12	17.23	16.98	16.98	600
15 Nov 12	17.10000 -0.30	17.10	17.09	17.09	200
14 Nov 12	17.40400 +0.00	17.40	17.40	17.40	0
13 Nov 12	17.40400 -0.22	17.40	17.38	17.38	500
12 Nov 12	17.61900 +0.22	17.62	17.52	17.52	1,100
09 Nov 12	17.40400 +0.00	17.40	17.40	17.40	0
08 Nov 12	17.40400 +0.00	17.40	17.40	17.40	0
07 Nov 12	17.40400 -0.59	18.03	17.40	18.03	400
06 Nov 12	17.99200 -0.52	17.99	17.99	17.99	200
05 Nov 12	18.50800 +0.06	18.51	18.21	18.23	3,400
02 Nov 12	18.45300 +0.27	18.45	18.45	18.45	200
01 Nov 12	18.18700 +0.00	18.19	18.19	18.19	0
31 Oct 12	18.18700 +0.51	18.19	18.08	18.08	800
26 Oct 12	17.67400 +0.00	17.67	17.67	17.67	0
25 Oct 12	17.67400 +0.33	17.67	17.67	17.67	100
24 Oct 12	17.34300 +0.18	17.34	16.69	16.83	600
23 Oct 12	17.16800 -0.01	17.17	16.90	16.99	12,400
22 Oct 12	17.17600 -0.71	17.18	17.18	17.18	400
19 Oct 12	17.88500 -0.16	17.89	17.89	17.89	500
18 Oct 12	18.04000 +0.05	18.05	18.04	18.05	400
17 Oct 12	17.99100 +0.00	17.99	17.99	17.99	0
16 Oct 12	17.99100 +0.22	17.99	17.96	17.96	1,700
15 Oct 12	17.77100 +0.24	17.77	17.77	17.77	100
12 Oct 12	17.53400 -0.68	17.82	17.53	17.81	300
11 Oct 12	18.21500 +0.00	18.22	18.22	18.22	0
10 Oct 12	18.21500 +0.00	18.22	18.22	18.22	0
09 Oct 12	18.21500 +0.40	18.23	18.20	18.23	500
08 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
05 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
04 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
03 Oct 12	17.81300 +0.00	17.81	17.81	17.81	0
02 Oct 12	17.81300 +0.08	17.81	17.79	17.79	800
01 Oct 12	17.73400 -0.51	17.73	17.73	17.73	1,000
28 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
27 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
26 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
25 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
24 Sep 12	18.24200 +0.00	18.24	18.24	18.24	0
21 Sep 12	18.24200 -0.21	18.43	18.24	18.40	1,000
20 Sep 12	18.45000 +0.00	18.49	18.45	18.49	1,000
19 Sep 12	18.45000 -0.16	18.46	18.45	18.46	500
18 Sep 12	18.61000 -0.38	18.61	18.61	18.61	300
17 Sep 12	18.99100 -0.02	18.99	18.95	18.95	300
14 Sep 12	19.00700 +0.60	19.01	19.01	19.01	100
13 Sep 12	18.40900 +0.00	18.41	18.41	18.41	0
12 Sep 12	18.40900 +0.00	18.41	18.41	18.41	0
11 Sep 12	18.40900 +0.26	18.66	18.41	18.66	700
10 Sep 12	18.15200 +0.00	18.15	18.15	18.15	0
07 Sep 12	18.15200 +0.00	18.15	18.15	18.15	0
06 Sep 12	18.15200 -0.21	18.15	17.87	17.87	200
05 Sep 12	18.36100 +0.00	18.36	18.36	18.36	0
04 Sep 12	18.36100 +0.00	18.36	18.36	18.36	0
31 Aug 12	18.36100 +0.00	18.36	18.36	18.36	3,709
30 Aug 12	18.36250 -0.09	18.36	18.36	18.36	300
29 Aug 12	18.45500 -0.15	18.53	18.45	18.50	1,600
28 Aug 12	18.60300 +0.00	18.60	18.60	18.60	0
27 Aug 12	18.60300 -0.58	18.60	18.52	18.52	800
24 Aug 12	19.17900 +0.00	19.18	19.18	19.18	0
23 Aug 12	19.17900 +0.05	19.19	19.18	19.19	300
22 Aug 12	19.13300 -0.08	19.15	19.13	19.15	12,900
21 Aug 12	19.21100 +0.14	19.21	19.05	19.15	1,400
20 Aug 12	19.07600 +0.08	19.08	19.07	19.08	5,600
17 Aug 12	18.99200 +0.10	19.00	18.99	19.00	3,900
16 Aug 12	18.89700 +0.12	18.90	18.74	18.74	1,300
15 Aug 12	18.77400 +0.00	18.77	18.77	18.77	0
14 Aug 12	18.77400 +0.34	18.79	18.75	18.79	1,000
13 Aug 12	18.43200 +0.00	18.43	18.43	18.43	0
10 Aug 12	18.43200 +0.00	18.43	18.43	18.43	0
09 Aug 12	18.43200 +0.00	18.43	18.43	18.43	0
08 Aug 12	18.43200 +0.41	18.46	18.39	18.45	5,700
07 Aug 12	18.02000 +0.20	18.02	18.02	18.02	200
06 Aug 12	17.81500 +0.00	17.82	17.82	17.82	0
03 Aug 12	17.81500 +0.20	17.83	17.82	17.83	600
02 Aug 12	17.61100 +0.00	17.61	17.61	17.61	0
01 Aug 12	17.61100 +0.00	17.61	17.61	17.61	0
31 Jul 12	17.61100 +0.10	17.77	17.61	17.73	16,014
30 Jul 12	17.50700 -0.09	17.51	17.27	17.27	7,200
27 Jul 12	17.60000 +1.33	17.60	17.56	17.60	1,100
26 Jul 12	16.26900 +0.12	16.40	16.26	16.36	3,100
25 Jul 12	16.15000 +0.00	16.15	16.15	16.15	0
24 Jul 12	16.15000 +0.00	16.15	16.15	16.15	0
23 Jul 12	16.15000 -0.16	16.17	16.15	16.17	800
20 Jul 12	16.30800 +0.03	16.37	16.31	16.37	1,200
19 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
18 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
17 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
16 Jul 12	16.27700 +0.00	16.28	16.28	16.28	0
13 Jul 12	16.27700 +0.14	16.30	16.28	16.30	500
12 Jul 12	16.13250 -0.28	16.40	16.13	16.40	2,300
11 Jul 12	16.41650 -0.08	16.53	16.42	16.53	1,400
10 Jul 12	16.49800 -0.01	16.50	16.50	16.50	11,100
09 Jul 12	16.50400 -0.02	16.50	16.50	16.50	2,500
06 Jul 12	16.52200 +0.27	16.52	16.52	16.52	100
05 Jul 12	16.25300 +0.00	16.25	16.25	16.25	0
03 Jul 12	16.25300 +0.00	16.25	16.25	16.25	0
02 Jul 12	16.25300 +0.00	16.25	16.25	16.25	0
29 Jun 12	16.25300 +0.24	16.29	16.25	16.29	800
28 Jun 12	16.01500 +0.00	16.01	16.01	16.01	0
27 Jun 12	16.01500 -0.08	16.03	16.01	16.03	700
26 Jun 12	16.09400 -0.84	16.10	15.65	15.88	3,300
25 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
22 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
21 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
20 Jun 12	16.93700 +0.00	16.94	16.94	16.94	0
19 Jun 12	16.93700 +0.41	16.94	16.87	16.94	1,000
18 Jun 12	16.53000 -0.06	16.53	16.53	16.53	200
15 Jun 12	16.59000 -0.04	16.59	16.59	16.59	1,973
14 Jun 12	16.62800 -0.03	16.63	16.63	16.63	1,200
13 Jun 12	16.65450 -0.22	16.65	16.65	16.65	100
12 Jun 12	16.87500 +0.00	16.88	16.88	16.88	0
11 Jun 12	16.87500 -0.19	17.02	16.83	17.02	2,300
08 Jun 12	17.06150 -0.28	17.06	17.05	17.05	300
07 Jun 12	17.33700 +0.49	17.34	17.34	17.34	400
06 Jun 12	16.85200 +0.00	16.85	16.85	16.85	0
05 Jun 12	16.85200 +0.22	16.85	16.85	16.85	800
04 Jun 12	16.63350 -0.82	16.76	16.63	16.76	1,200
01 Jun 12	17.45100 +0.00	17.45	17.45	17.45	0
31 May 12	17.45100 -0.02	17.45	17.45	17.45	1,100
30 May 12	17.46900 +0.00	17.47	17.47	17.47	0
29 May 12	17.46900 +0.00	17.47	17.47	17.47	0
25 May 12	17.46900 -0.11	17.55	17.46	17.55	1,300
24 May 12	17.57500 +0.67	17.58	17.58	17.58	200
23 May 12	16.91000 +0.00	16.91	16.91	16.91	0
22 May 12	16.91000 +0.00	16.91	16.91	16.91	0
21 May 12	16.91000 +0.00	16.91	16.91	16.91	0
18 May 12	16.91000 +0.00	16.91	16.91	16.91	0
17 May 12	16.91000 -0.87	16.99	16.90	16.99	4,400
16 May 12	17.77850 +0.00	17.78	17.78	17.78	0
15 May 12	17.77850 -0.28	17.78	17.78	17.78	200
14 May 12	18.06200 +0.00	18.06	18.06	18.06	0
11 May 12	18.06200 -0.32	18.15	18.06	18.15	400
10 May 12	18.37800 +0.00	18.38	18.38	18.38	0
09 May 12	18.37800 +0.00	18.38	18.38	18.38	0
08 May 12	18.37800 +0.00	18.38	18.38	18.38	0
07 May 12	18.37800 +0.00	18.38	18.38	18.38	0
04 May 12	18.37800 +0.00	18.38	18.38	18.38	0
03 May 12	18.37800 +0.00	18.38	18.38	18.38	0
02 May 12	18.37800 +0.00	18.38	18.38	18.38	0
01 May 12	18.37800 +0.22	18.38	18.17	18.18	1,100
30 Apr 12	18.16200 -0.17	18.16	18.16	18.16	300
27 Apr 12	18.32800 -0.51	18.56	18.33	18.55	2,100
26 Apr 12	18.83400 +1.21	18.84	18.14	18.14	5,900
25 Apr 12	17.62000 +0.29	17.62	17.62	17.62	600
24 Apr 12	17.32550 +0.42	17.33	17.33	17.33	200
23 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
20 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
19 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
18 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
17 Apr 12	16.90400 +0.00	16.90	16.90	16.90	0
16 Apr 12	16.90400 -0.10	16.93	16.90	16.93	1,000
13 Apr 12	17.00700 +0.00	17.01	17.01	17.01	0
12 Apr 12	17.00700 +0.36	17.01	17.00	17.01	1,000
11 Apr 12	16.64500 +0.00	16.65	16.65	16.65	0
10 Apr 12	16.64500 -0.58	16.65	16.57	16.60	800
09 Apr 12	17.22200 +0.05	17.23	17.17	17.23	1,000
05 Apr 12	17.17000 +0.00	17.17	17.17	17.17	0
04 Apr 12	17.17000 +0.03	17.19	17.17	17.19	1,415
03 Apr 12	17.13600 +0.26	17.14	17.14	17.14	780
02 Apr 12	16.87400 +0.12	16.89	16.87	16.87	700
30 Mar 12	16.75700 +0.02	16.78	16.76	16.78	1,000
29 Mar 12	16.74000 +0.00	16.74	16.74	16.74	0
28 Mar 12	16.74000 -0.37	16.74	16.74	16.74	203
27 Mar 12	17.11100 +0.00	17.11	17.11	17.11	0
26 Mar 12	17.11100 +0.22	17.11	17.10	17.10	400
23 Mar 12	16.89500 +0.00	16.90	16.90	16.90	0
22 Mar 12	16.89500 -0.41	17.00	16.90	17.00	716
21 Mar 12	17.31000 +0.00	17.33	17.31	17.33	2,200
20 Mar 12	17.30900 +0.00	17.31	17.31	17.31	300
19 Mar 12	17.30500 -0.04	17.31	17.31	17.31	1,523
16 Mar 12	17.34750 +0.00	17.35	17.35	17.35	0
15 Mar 12	17.34750 +0.00	17.35	17.35	17.35	0
14 Mar 12	17.34750 -0.13	17.38	17.35	17.38	300
13 Mar 12	17.48130 +0.00	17.48	17.48	17.48	0
12 Mar 12	17.48130 +0.00	17.48	17.48	17.48	0
09 Mar 12	17.48130 +0.68	17.50	17.48	17.50	1,535
08 Mar 12	16.80150 +0.00	16.80	16.80	16.80	0
07 Mar 12	16.80150 +0.00	16.80	16.80	16.80	0
06 Mar 12	16.80150 -0.95	17.16	16.80	17.16	700
05 Mar 12	17.75500 -0.44	17.99	17.75	17.99	600
02 Mar 12	18.19000 -0.01	18.19	18.19	18.19	400
01 Mar 12	18.19700 +0.18	18.20	18.03	18.03	4,100
29 Feb 12	18.01800 +0.75	18.04	17.98	18.03	4,087
28 Feb 12	17.26700 +0.18	17.30	17.20	17.20	20,300
27 Feb 12	17.09000 +0.02	17.10	17.09	17.10	1,500
24 Feb 12	17.06500 -0.04	17.21	17.06	17.20	2,100
23 Feb 12	17.10450 +0.27	17.12	16.84	17.12	3,346
22 Feb 12	16.83300 +0.00	16.84	16.83	16.84	300
21 Feb 12	16.83400 -0.07	16.83	16.78	16.81	1,400
17 Feb 12	16.90600 +0.00	16.91	16.84	16.84	700
16 Feb 12	16.90400 +0.05	16.90	16.85	16.85	1,600
14 Feb 12	16.85100 -0.17	16.85	16.76	16.76	500
13 Feb 12	17.02000 +0.01	17.02	17.02	17.02	500
10 Feb 12	17.01200 +0.12	17.03	16.74	16.74	2,645
09 Feb 12	16.89000 +0.31	16.90	16.59	16.59	3,100
08 Feb 12	16.58100 -0.49	16.65	16.55	16.65	5,400
07 Feb 12	17.07200 -0.21	17.07	16.99	16.99	300
06 Feb 12	17.28000 +0.16	17.28	17.11	17.11	20,300
03 Feb 12	17.12400 +0.29	17.17	16.95	16.96	3,061
02 Feb 12	16.83600 +0.36	16.90	16.50	16.90	4,500
01 Feb 12	16.47400 +0.00	16.47	16.47	16.47	0
31 Jan 12	16.47400 +0.33	16.47	16.47	16.47	200
30 Jan 12	16.14100 -0.09	16.20	16.14	16.20	10,100
27 Jan 12	16.23000 -0.04	16.24	16.23	16.24	300
26 Jan 12	16.26900 +0.00	16.27	16.27	16.27	0
25 Jan 12	16.26900 +0.05	16.27	16.26	16.26	1,000
24 Jan 12	16.22010 +0.00	16.22	16.22	16.22	0
23 Jan 12	16.22010 +0.16	16.32	16.21	16.27	1,300
20 Jan 12	16.06000 +0.00	16.06	16.06	16.06	0
19 Jan 12	16.06000 +0.17	16.13	16.01	16.01	28,400
18 Jan 12	15.88800 +0.61	15.89	15.59	15.59	2,200
17 Jan 12	15.28000 +0.09	15.44	15.25	15.44	1,900
13 Jan 12	15.19500 +0.00	15.19	15.19	15.19	0
12 Jan 12	15.19500 +0.29	15.19	14.95	14.95	5,500
11 Jan 12	14.90710 -0.08	15.27	14.91	15.27	2,000
10 Jan 12	14.99050 +0.59	15.01	14.92	15.01	2,400
09 Jan 12	14.40010 +0.77	14.40	13.73	13.73	1,100
06 Jan 12	13.62940 +0.00	13.63	13.63	13.63	0
05 Jan 12	13.62940 +0.12	13.63	13.55	13.55	400
04 Jan 12	13.51290 +0.38	13.51	13.34	13.34	1,400
03 Jan 12	13.13090 +0.24	13.13	13.12	13.12	700
30 Dec 11	12.88630 +0.12	12.89	12.81	12.81	2,000
29 Dec 11	12.76600 -0.11	12.77	12.71	12.75	6,600
28 Dec 11	12.87260 -0.23	13.03	12.87	12.99	3,300
27 Dec 11	13.10160 +0.00	13.10	13.10	13.10	0
23 Dec 11	13.10160 +0.41	13.10	13.05	13.08	5,300
21 Dec 11	12.69630 -0.35	12.70	12.55	12.56	8,500
19 Dec 11	13.04300 +0.51	13.04	13.04	13.04	3,500
14 Dec 11	12.53500 -0.45	12.53	12.51	12.51	3,000
13 Dec 11	12.99000 -0.17	12.99	12.99	12.99	2,300
12 Dec 11	13.15680 +0.20	13.16	13.16	13.16	2,600
09 Dec 11	12.95850 +0.01	12.96	12.96	12.96	700
08 Dec 11	12.94650 -0.48	13.46	12.93	13.46	2,300
07 Dec 11	13.42150 +0.72	13.42	13.42	13.42	2,500
06 Dec 11	12.69920 -0.22	12.70	12.63	12.63	2,400
05 Dec 11	12.92400 +0.12	12.92	12.92	12.92	5,900
02 Dec 11	12.80800 -0.24	12.81	12.80	12.80	6,200
01 Dec 11	13.04330 +0.50	13.06	13.00	13.00	3,070
29 Nov 11	12.54500 +0.18	12.55	12.48	12.48	1,000
28 Nov 11	12.36900 +0.68	12.37	12.37	12.37	2,500
25 Nov 11	11.69000 -0.17	11.69	11.69	11.69	1,400
23 Nov 11	11.86240 -0.35	11.90	11.86	11.90	3,100
22 Nov 11	12.20950 -0.25	12.37	12.21	12.37	3,600
08 Nov 11	12.45830 -0.14	12.50	12.46	12.50	5,400
04 Nov 11	12.60200 +0.97	12.60	12.59	12.60	2,400
01 Nov 11	11.63400 -0.53	11.63	11.56	11.61	6,000
31 Oct 11	12.16230 -0.36	12.18	12.16	12.18	4,500
28 Oct 11	12.51890 +0.50	12.52	12.52	12.52	3,400
27 Oct 11	12.01460 +0.53	12.03	11.98	11.98	5,000
26 Oct 11	11.48840 +0.15	11.50	11.31	11.39	3,600
25 Oct 11	11.33770 +0.63	11.47	11.34	11.40	5,600
21 Oct 11	10.71130 +0.07	10.74	10.71	10.74	24,000
20 Oct 11	10.64120 -0.17	10.64	10.52	10.52	1,900
19 Oct 11	10.80630 +0.01	10.82	10.81	10.82	500
18 Oct 11	10.79870 -0.23	10.80	10.80	10.80	2,900
17 Oct 11	11.02410 +0.38	11.02	11.02	11.02	1,300
13 Oct 11	10.64060 -0.13	10.64	10.64	10.64	1,900
12 Oct 11	10.77000 +0.12	10.77	10.77	10.77	2,800
11 Oct 11	10.64630 +0.74	10.65	10.20	10.20	6,300
05 Oct 11	9.90900 +0.69	9.91	9.91	9.91	2,000
04 Oct 11	9.21750 -0.29	9.22	9.22	9.22	2,400
03 Oct 11	9.50500 -0.49	9.66	9.51	9.66	4,300
29 Sep 11	9.99680 -0.33	10.00	10.00	10.00	1,700
28 Sep 11	10.32340 -0.13	10.34	10.21	10.34	2,600
26 Sep 11	10.45800 -0.01	10.47	10.45	10.45	5,600
23 Sep 11	10.47020 -0.08	10.48	10.47	10.48	3,500
22 Sep 11	10.54740 -0.94	10.55	10.18	10.18	2,400
21 Sep 11	11.49200 -0.34	11.50	11.49	11.50	1,700
20 Sep 11	11.82900 -0.14	12.10	11.83	12.07	2,700
19 Sep 11	11.96600 -0.41	11.97	11.97	11.97	200
16 Sep 11	12.37520 +0.11	12.43	12.36	12.43	2,400
15 Sep 11	12.26690 +0.07	12.37	12.26	12.37	6,400
14 Sep 11	12.19950 -0.01	12.22	11.96	11.96	9,600
13 Sep 11	12.20540 +0.22	12.21	12.15	12.15	4,300
12 Sep 11	11.98890 -0.73	12.05	11.99	12.05	9,100
07 Sep 11	12.71950 -0.07	12.72	12.31	12.34	9,000
02 Sep 11	12.79350 -0.43	12.79	12.79	12.79	2,300
29 Aug 11	13.22580 +0.47	13.24	13.23	13.23	2,300
26 Aug 11	12.75100 +0.01	12.75	12.75	12.75	6,300
19 Aug 11	12.74540 -1.33	12.75	12.74	12.75	2,900
17 Aug 11	14.07210 -0.02	14.16	14.06	14.14	6,400
16 Aug 11	14.08780 +0.04	14.09	14.09	14.09	1,600
15 Aug 11	14.04610 +0.35	14.15	14.05	14.15	6,350
12 Aug 11	13.69190 +0.76	13.72	13.18	13.18	3,600
11 Aug 11	12.93200 +0.21	12.97	12.93	12.97	2,300
09 Aug 11	12.72040 +0.32	12.75	12.46	12.46	6,900
08 Aug 11	12.39600 -0.96	12.53	12.25	12.53	4,230
05 Aug 11	13.35700 -0.46	13.36	13.36	13.36	3,233
04 Aug 11	13.81770 -0.20	14.01	13.82	14.01	4,200
03 Aug 11	14.01920 -0.64	14.02	13.97	14.01	3,400
02 Aug 11	14.66320 -0.19	14.73	14.64	14.73	1,300
01 Aug 11	14.85000 +0.16	14.85	14.85	14.85	200
29 Jul 11	14.68680 -0.31	14.69	14.69	14.69	800
28 Jul 11	14.99220 -0.44	15.00	14.99	15.00	2,700
26 Jul 11	15.43630 -0.40	15.44	15.44	15.44	2,800
21 Jul 11	15.83170 +0.47	15.86	15.70	15.86	5,600
19 Jul 11	15.36550 +0.23	15.37	15.37	15.37	2,600
18 Jul 11	15.13600 +0.00	15.19	15.03	15.03	1,800
15 Jul 11	15.13710 -0.26	15.17	15.14	15.17	3,600
12 Jul 11	15.40000 -0.14	15.40	15.40	15.40	2,400
11 Jul 11	15.53670 +0.00	15.54	15.54	15.54	0
08 Jul 11	15.53670 -0.28	15.55	15.53	15.55	3,200
07 Jul 11	15.81760 -0.27	15.84	15.82	15.84	3,100
05 Jul 11	16.08950 +0.59	16.15	16.09	16.15	3,900
01 Jul 11	15.49470 +0.00	15.49	15.49	15.49	0
30 Jun 11	15.49470 +0.03	15.54	15.44	15.54	4,800
29 Jun 11	15.46350 +0.38	15.47	15.46	15.47	2,500
28 Jun 11	15.08240 +0.39	15.10	15.06	15.06	3,100
27 Jun 11	14.69450 -0.33	14.72	14.69	14.72	7,200
23 Jun 11	15.02450 -0.45	15.02	15.01	15.02	3,200
21 Jun 11	15.47400 +0.68	15.50	15.45	15.50	4,061
20 Jun 11	14.79150 +0.07	14.79	14.77	14.77	3,700
17 Jun 11	14.72300 +0.24	14.72	14.64	14.65	4,300
16 Jun 11	14.48640 -0.22	14.54	14.45	14.54	4,000
15 Jun 11	14.70540 -0.38	14.71	14.71	14.71	3,100
14 Jun 11	15.08590 +0.41	15.09	15.06	15.07	5,100
13 Jun 11	14.67340 -0.82	14.91	14.67	14.91	700
09 Jun 11	15.49600 +0.00	15.50	15.50	15.50	0
08 Jun 11	15.49600 +0.00	15.50	15.49	15.49	5,800
07 Jun 11	15.49540 +0.00	15.50	15.50	15.50	0
06 Jun 11	15.49540 -0.79	15.50	15.50	15.50	100
01 Jun 11	16.28880 +0.12	16.31	16.29	16.31	6,000
31 May 11	16.16900 +0.33	16.21	16.17	16.21	9,400
27 May 11	15.84220 +0.04	15.88	15.83	15.88	10,165
26 May 11	15.79990 +0.09	15.80	15.80	15.80	6,000
25 May 11	15.71050 -0.11	15.71	15.71	15.71	5,400
24 May 11	15.82300 -0.40	15.82	15.82	15.82	5,400
19 May 11	16.22600 +0.20	16.28	16.22	16.22	5,300
18 May 11	16.02880 +0.20	16.03	15.93	15.93	26,200
17 May 11	15.82760 +0.26	15.84	15.83	15.84	5,600
16 May 11	15.56520 +0.27	15.57	15.57	15.57	5,100
11 May 11	15.29670 -0.86	15.31	15.30	15.31	1,400
10 May 11	16.15320 +0.22	16.17	16.02	16.03	5,900
09 May 11	15.92850 +0.04	15.93	15.93	15.93	1,200
06 May 11	15.88560 +0.60	15.89	15.60	15.60	5,300
05 May 11	15.28490 +0.47	15.29	15.02	15.03	7,000
04 May 11	14.81440 -1.05	14.81	14.81	14.81	3,900
02 May 11	15.86200 +0.99	15.89	15.17	15.20	12,817
29 Apr 11	14.87520 +1.05	14.88	14.00	14.00	10,800
28 Apr 11	13.82050 +0.04	13.83	13.78	13.81	8,000
27 Apr 11	13.77910 +0.74	13.78	13.78	13.78	400
26 Apr 11	13.03440 -0.18	13.03	13.03	13.03	800
25 Apr 11	13.21650 -0.25	13.22	13.17	13.17	8,100
21 Apr 11	13.46960 +0.40	13.53	13.47	13.53	1,700
20 Apr 11	13.07340 +0.04	13.08	13.07	13.08	5,700
19 Apr 11	13.03750 -0.06	13.14	13.04	13.14	2,300
18 Apr 11	13.09320 -0.26	13.09	12.97	12.97	3,100
15 Apr 11	13.35800 -0.12	13.36	13.36	13.36	2,300
13 Apr 11	13.47570 +0.05	13.50	13.39	13.50	6,900
12 Apr 11	13.42730 -0.13	13.51	13.43	13.51	3,200
11 Apr 11	13.55260 -0.21	13.55	13.55	13.55	3,200
08 Apr 11	13.75770 +0.05	13.76	13.76	13.76	1,900
07 Apr 11	13.70540 -0.43	13.72	13.71	13.72	3,100
06 Apr 11	14.13360 -0.22	14.45	14.13	14.45	2,700
05 Apr 11	14.35660 -0.09	14.38	14.35	14.38	12,300
04 Apr 11	14.45000 -0.34	14.45	14.43	14.45	7,407
01 Apr 11	14.79110 +0.05	14.79	14.79	14.79	5,000
31 Mar 11	14.73730 -0.02	14.74	14.73	14.73	5,000
30 Mar 11	14.75300 +0.48	14.75	14.46	14.46	4,900
24 Mar 11	14.27400 +0.00	14.27	14.21	14.21	4,100
23 Mar 11	14.27000 +0.05	14.28	14.25	14.28	123,500
22 Mar 11	14.21810 +0.50	14.22	14.20	14.20	3,900
17 Mar 11	13.72270 +0.27	13.72	13.56	13.56	5,400
15 Mar 11	13.45570 -0.44	13.46	13.38	13.40	1,200
14 Mar 11	13.89550 +0.06	13.90	13.90	13.90	4,500
11 Mar 11	13.83400 +0.14	13.84	13.60	13.60	4,700
10 Mar 11	13.69490 -0.24	13.88	13.69	13.88	3,500
09 Mar 11	13.93850 +0.19	14.06	13.86	13.86	28,600
08 Mar 11	13.75050 +0.14	13.75	13.73	13.73	3,500
07 Mar 11	13.61400 -0.14	13.90	13.61	13.90	4,200
04 Mar 11	13.75150 +0.05	13.87	13.75	13.87	4,400
03 Mar 11	13.70210 +0.29	13.71	13.55	13.55	3,800
02 Mar 11	13.40830 -0.59	13.41	13.41	13.41	1,900
01 Mar 11	14.00140 -0.26	14.00	13.99	13.99	2,700
28 Feb 11	14.26000 +0.56	14.26	14.04	14.04	5,100
25 Feb 11	13.70480 +1.04	13.74	13.64	13.64	2,300
24 Feb 11	12.66670 -0.35	12.67	12.66	12.66	5,100
23 Feb 11	13.01670 -0.44	13.43	13.02	13.43	4,300
22 Feb 11	13.45300 -0.33	13.57	13.44	13.57	4,000
18 Feb 11	13.78620 +0.54	13.81	13.65	13.65	2,400
17 Feb 11	13.24210 +0.00	13.24	13.24	13.24	1,900
16 Feb 11	13.24100 -0.06	13.26	13.24	13.26	2,800
14 Feb 11	13.30200 +0.02	13.42	13.30	13.39	4,400
10 Feb 11	13.28000 -0.06	13.28	13.25	13.25	1,600
09 Feb 11	13.33800 +0.04	13.35	13.29	13.35	2,800
08 Feb 11	13.29650 -0.27	13.52	13.30	13.52	2,700
07 Feb 11	13.56200 -0.01	13.66	13.56	13.60	5,600
04 Feb 11	13.56800 +0.19	13.57	13.57	13.57	1,000
02 Feb 11	13.38150 -0.12	13.38	13.36	13.37	3,100
01 Feb 11	13.50250 +0.12	13.51	13.49	13.49	5,700
31 Jan 11	13.38410 -0.03	13.39	13.38	13.39	1,200
28 Jan 11	13.41860 -0.08	13.54	13.42	13.54	3,000
27 Jan 11	13.50140 +0.20	13.52	13.36	13.36	5,700
24 Jan 11	13.30500 -0.03	13.35	13.11	13.11	2,000
21 Jan 11	13.33850 +0.25	13.43	13.34	13.43	4,400
20 Jan 11	13.08850 -0.37	13.09	13.03	13.03	600
19 Jan 11	13.45900 -0.04	13.46	13.46	13.46	2,500
18 Jan 11	13.49850 +0.10	13.51	13.50	13.50	800
14 Jan 11	13.40300 +0.04	13.40	13.40	13.40	300
13 Jan 11	13.36000 -0.27	13.52	13.36	13.40	4,686
12 Jan 11	13.63300 +0.47	13.64	13.53	13.53	2,872
11 Jan 11	13.16780 -0.06	13.36	13.17	13.32	1,800
10 Jan 11	13.22450 +0.00	13.27	13.22	13.27	1,300
07 Jan 11	13.22120 +0.11	13.22	13.22	13.22	1,400
06 Jan 11	13.11380 +0.16	13.14	12.96	12.96	2,900
04 Jan 11	12.95470 +0.27	13.07	12.95	13.07	1,000
03 Jan 11	12.68950 +0.00	12.69	12.69	12.69	0
31 Dec 10	12.68950 -0.03	12.69	12.66	12.66	2,700
30 Dec 10	12.71640 -0.14	12.87	12.68	12.87	1,900
29 Dec 10	12.85350 +0.03	12.98	12.85	12.98	4,507
28 Dec 10	12.82440 +0.00	12.82	12.82	12.82	0
27 Dec 10	12.82440 +0.00	12.82	12.82	12.82	0
23 Dec 10	12.82440 +0.15	12.84	12.82	12.84	4,600
22 Dec 10	12.67110 +0.10	12.67	12.66	12.66	1,400
21 Dec 10	12.56980 +0.00	12.57	12.57	12.57	300
20 Dec 10	12.56980 -0.08	12.65	12.57	12.60	4,200
17 Dec 10	12.64550 +0.00	12.65	12.65	12.65	900
16 Dec 10	12.64550 -0.22	12.65	12.64	12.64	26,100
15 Dec 10	12.86720 +0.35	12.87	12.55	12.58	9,300
14 Dec 10	12.51860 +0.41	12.52	12.14	12.14	3,055
13 Dec 10	12.11030 +0.20	12.11	11.98	11.98	1,100
10 Dec 10	11.91290 -0.10	11.91	11.91	11.91	3,200
09 Dec 10	12.01600 -0.06	12.02	12.02	12.02	3,400
08 Dec 10	12.07630 +0.00	12.08	12.08	12.08	900
07 Dec 10	12.07630 +0.02	12.08	12.01	12.01	1,000
06 Dec 10	12.05350 -0.05	12.16	12.05	12.05	1,493
03 Dec 10	12.10450 +0.28	12.10	12.05	12.05	2,000
02 Dec 10	11.82500 +0.34	11.92	11.65	11.65	3,100
01 Dec 10	11.48600 +0.46	11.51	11.48	11.51	2,400
30 Nov 10	11.02150 -0.15	11.02	11.02	11.02	1,400
29 Nov 10	11.16950 +0.00	11.17	11.17	11.17	0
26 Nov 10	11.16950 +0.00	11.17	11.17	11.17	0
24 Nov 10	11.16950 +0.07	11.17	11.10	11.10	4,000
23 Nov 10	11.09830 +0.00	11.10	11.10	11.10	900
22 Nov 10	11.09830 -0.01	11.28	11.10	11.28	2,400
19 Nov 10	11.11100 +0.05	11.17	11.11	11.15	2,700
18 Nov 10	11.05750 +0.07	11.06	11.02	11.02	3,700
17 Nov 10	10.99140 +0.03	10.99	10.99	10.99	1,400
16 Nov 10	10.96550 -0.47	11.12	10.97	11.11	5,200
15 Nov 10	11.43150 +0.00	11.43	11.43	11.43	1,100
12 Nov 10	11.43150 +0.00	11.43	11.43	11.43	1,100
11 Nov 10	11.43150 -0.05	11.45	11.43	11.45	2,400
10 Nov 10	11.48310 +0.02	11.48	11.48	11.48	1,600
09 Nov 10	11.46500 +0.00	11.47	11.47	11.47	1,600
08 Nov 10	11.46500 -0.37	11.68	11.47	11.56	5,400
05 Nov 10	11.83640 +0.12	11.84	11.76	11.76	1,900
04 Nov 10	11.72000 +0.00	11.72	11.72	11.72	800
03 Nov 10	11.72000 -0.09	11.73	11.72	11.73	2,300
02 Nov 10	11.80890 +0.01	11.81	11.74	11.74	1,000
01 Nov 10	11.80000 +0.12	11.80	11.80	11.80	100
29 Oct 10	11.68100 -0.01	11.68	11.27	11.27	31,540
28 Oct 10	11.68900 +0.00	11.69	11.69	11.69	1,500
27 Oct 10	11.68900 +0.00	11.69	11.69	11.69	1,500
26 Oct 10	11.68900 +0.00	11.69	11.69	11.69	500
25 Oct 10	11.68900 +0.84	11.69	11.05	11.05	4,400
22 Oct 10	10.85130 +0.00	10.85	10.85	10.85	300
21 Oct 10	10.85130 -0.18	10.91	10.85	10.91	1,300
20 Oct 10	11.03420 +0.39	11.03	10.85	10.85	800
19 Oct 10	10.64760 -0.31	10.65	10.65	10.65	1,800
18 Oct 10	10.95440 +0.00	10.95	10.95	10.95	400
15 Oct 10	10.95000 +0.00	10.95	10.95	10.95	300
14 Oct 10	10.95000 -0.16	10.95	10.92	10.92	2,800
13 Oct 10	11.11100 +0.50	11.11	10.90	10.90	2,600
12 Oct 10	10.61140 -0.05	10.65	10.58	10.63	7,100
11 Oct 10	10.66330 +0.00	10.66	10.66	10.66	0
08 Oct 10	10.66330 +0.21	10.66	10.37	10.37	6,100
07 Oct 10	10.44920 -0.05	10.45	10.40	10.40	1,910
06 Oct 10	10.49540 +0.09	10.52	10.38	10.40	7,600
05 Oct 10	10.40400 -0.17	10.42	10.40	10.42	2,353
04 Oct 10	10.57360 +0.00	10.57	10.57	10.57	200
01 Oct 10	10.57360 +0.47	10.57	10.28	10.28	1,800
30 Sep 10	10.10600 +0.36	10.11	9.98	9.98	7,140
29 Sep 10	9.74530 +0.00	9.75	9.75	9.75	200
28 Sep 10	9.74530 +0.00	9.75	9.75	9.75	400
27 Sep 10	9.74530 +0.20	9.84	9.75	9.84	5,100
24 Sep 10	9.54750 -0.18	9.70	9.55	9.70	1,950
23 Sep 10	9.72810 +0.00	9.73	9.73	9.73	700
22 Sep 10	9.72810 +0.00	9.73	9.73	9.73	500
21 Sep 10	9.72810 +0.09	9.74	9.73	9.74	500
20 Sep 10	9.63480 -0.07	9.63	9.57	9.57	2,200
17 Sep 10	9.70950 +0.00	9.71	9.71	9.71	400
16 Sep 10	9.70950 -0.01	9.86	9.71	9.86	1,900
15 Sep 10	9.71500 -0.04	9.72	9.72	9.72	823
14 Sep 10	9.75040 -0.11	9.75	9.75	9.75	3,000
13 Sep 10	9.86300 +0.00	9.86	9.86	9.86	1,200
10 Sep 10	9.86300 +0.13	9.86	9.75	9.81	1,600
09 Sep 10	9.73430 +0.00	9.73	9.73	9.73	1,200
08 Sep 10	9.73430 +0.01	9.73	9.69	9.69	1,500
07 Sep 10	9.72740 -0.02	9.73	9.73	9.73	100
03 Sep 10	9.74700 +0.24	9.77	9.71	9.71	5,700
02 Sep 10	9.50570 +0.00	9.51	9.51	9.51	200
01 Sep 10	9.50570 +0.31	9.52	9.24	9.24	2,350
31 Aug 10	9.20030 +0.00	9.20	9.20	9.20	100
30 Aug 10	9.20030 -0.11	9.25	9.20	9.25	5,099
27 Aug 10	9.31000 +0.16	9.31	9.22	9.22	1,100
26 Aug 10	9.15000 +0.00	9.15	9.15	9.15	2,200
25 Aug 10	9.15000 +0.00	9.15	9.15	9.15	500
24 Aug 10	9.15000 -0.31	9.15	9.15	9.15	2,778
23 Aug 10	9.46210 +0.00	9.46	9.46	9.46	200
20 Aug 10	9.46210 -0.06	9.46	9.46	9.46	2,100
19 Aug 10	9.52210 +0.00	9.52	9.52	9.52	300
18 Aug 10	9.52210 -0.05	9.55	9.43	9.45	4,100
17 Aug 10	9.57250 +0.00	9.57	9.57	9.57	200
16 Aug 10	9.57250 +0.00	9.57	9.57	9.57	500
13 Aug 10	9.57250 +0.11	9.58	9.55	9.58	2,500
12 Aug 10	9.45850 -0.30	9.46	9.39	9.40	2,600
11 Aug 10	9.76220 +0.00	9.76	9.76	9.76	1,300
10 Aug 10	9.76220 -0.01	9.76	9.69	9.73	3,000
09 Aug 10	9.76750 -0.04	9.78	9.73	9.76	1,700
06 Aug 10	9.80800 -0.08	9.81	9.81	9.81	1,400
05 Aug 10	9.89170 -0.14	9.97	9.89	9.97	2,000
04 Aug 10	10.03550 +0.19	10.04	9.97	9.97	3,250
03 Aug 10	9.84050 +0.10	9.90	9.75	9.79	24,900
02 Aug 10	9.74250 +0.00	9.74	9.74	9.74	0
30 Jul 10	9.74250 -0.08	9.82	9.74	9.82	1,599
29 Jul 10	9.82590 +0.54	10.16	9.30	9.30	10,670
28 Jul 10	9.28750 +0.00	9.29	9.29	9.29	800
27 Jul 10	9.28750 +0.42	9.29	9.26	9.28	1,540
26 Jul 10	8.87210 +0.00	8.87	8.87	8.87	250
23 Jul 10	8.87210 +0.00	8.87	8.87	8.87	700
22 Jul 10	8.87210 +0.00	8.87	8.87	8.87	700
21 Jul 10	8.87210 -0.11	8.87	8.87	8.87	800
20 Jul 10	8.98000 -0.10	9.02	8.98	9.02	1,300
19 Jul 10	9.07700 -0.10	9.11	9.08	9.11	1,600
16 Jul 10	9.17800 +0.03	9.40	9.18	9.40	600
15 Jul 10	9.15170 +0.26	9.15	8.91	8.91	2,524
14 Jul 10	8.89630 +0.17	8.97	8.90	8.97	2,100
13 Jul 10	8.72600 +0.16	8.74	8.73	8.74	900
12 Jul 10	8.56700 -0.08	8.75	8.57	8.68	4,031
09 Jul 10	8.65150 +0.27	8.65	8.65	8.65	1,100
08 Jul 10	8.38450 +0.00	8.38	8.38	8.38	700
07 Jul 10	8.38450 +0.05	8.47	8.38	8.47	2,200
06 Jul 10	8.33230 -0.37	8.34	8.27	8.27	1,700
02 Jul 10	8.70000 -0.11	8.80	8.70	8.80	1,400
01 Jul 10	8.81440 +0.00	8.81	8.81	8.81	0
30 Jun 10	8.81440 -0.22	8.82	8.73	8.81	2,600
29 Jun 10	9.03870 -0.57	9.04	9.04	9.04	2,008
28 Jun 10	9.61250 +0.40	9.64	9.45	9.45	4,638
25 Jun 10	9.21500 -0.16	9.22	9.22	9.22	1,277
24 Jun 10	9.38000 +0.00	9.38	9.38	9.38	2,183
23 Jun 10	9.38000 -0.34	9.38	9.38	9.38	2,343
22 Jun 10	9.71850 +0.00	9.72	9.72	9.72	2,143
21 Jun 10	9.71850 -0.06	9.86	9.72	9.86	2,500
18 Jun 10	9.78070 +0.23	9.78	9.62	9.62	2,500
17 Jun 10	9.54680 +0.00	9.55	9.55	9.55	1,000
16 Jun 10	9.54680 +0.04	9.57	9.55	9.57	2,633
15 Jun 10	9.50640 +0.25	9.51	9.27	9.27	3,728
14 Jun 10	9.26000 -0.13	9.31	9.24	9.31	5,923
11 Jun 10	9.38770 +0.33	9.39	9.39	9.39	1,900
10 Jun 10	9.05290 +0.00	9.05	9.05	9.05	1,018
09 Jun 10	9.05290 -0.06	9.05	9.05	9.05	1,718
08 Jun 10	9.11100 +0.00	9.11	9.11	9.11	813
07 Jun 10	9.11100 -0.20	9.11	9.11	9.11	2,000
04 Jun 10	9.31550 +0.00	9.32	9.32	9.32	713
03 Jun 10	9.31550 +0.00	9.32	9.32	9.32	504
02 Jun 10	9.31550 +0.00	9.32	9.32	9.32	294
01 Jun 10	9.31550 -0.10	9.40	9.32	9.40	2,867
28 May 10	9.41400 +0.26	9.42	9.28	9.30	5,300
27 May 10	9.15190 +0.05	9.16	9.15	9.16	3,100
26 May 10	9.10480 +0.12	9.13	9.10	9.13	4,600
25 May 10	8.98500 -0.03	8.98	8.35	8.37	3,450
24 May 10	9.01760 +0.00	9.02	9.02	9.02	0
21 May 10	9.01760 +0.00	9.02	9.02	9.02	900
20 May 10	9.01760 -0.48	9.33	9.02	9.33	8,200
19 May 10	9.49360 -0.52	9.76	9.49	9.72	8,500
18 May 10	10.00950 +0.00	10.01	10.01	10.01	1,600
17 May 10	10.00950 -0.23	10.26	10.01	10.26	1,600
14 May 10	10.23720 -0.43	10.40	10.24	10.40	2,300
13 May 10	10.66320 +0.47	10.66	10.40	10.42	4,700
12 May 10	10.19590 +0.04	10.21	10.10	10.12	4,000
11 May 10	10.16000 +0.11	10.16	9.98	10.05	4,545
10 May 10	10.04870 +0.30	10.58	10.01	10.16	11,300
07 May 10	9.75080 -0.25	9.75	9.51	9.51	1,004
06 May 10	9.99800 -0.16	10.20	9.99	10.20	5,000
05 May 10	10.16000 -0.52	10.29	10.16	10.29	1,407
04 May 10	10.67750 -0.18	10.69	10.64	10.64	900
03 May 10	10.85250 +0.34	10.85	10.65	10.65	29,300
30 Apr 10	10.51590 +0.19	10.52	10.50	10.50	3,009
29 Apr 10	10.32380 +0.13	10.32	10.25	10.25	3,200
28 Apr 10	10.19230 -0.01	10.19	10.19	10.19	2,600
27 Apr 10	10.20250 +0.00	10.20	10.20	10.20	2,500
26 Apr 10	10.20250 -0.08	10.20	10.20	10.20	5,100
23 Apr 10	10.28600 +0.16	10.30	10.29	10.29	2,500
22 Apr 10	10.12650 -0.09	10.13	10.13	10.13	2,100
21 Apr 10	10.21610 +0.00	10.22	10.22	10.22	1,200
20 Apr 10	10.21610 +0.21	10.22	10.14	10.16	1,460
19 Apr 10	10.00750 -0.12	10.06	9.89	9.89	10,700
16 Apr 10	10.12400 -0.05	10.13	10.12	10.13	800
15 Apr 10	10.17430 +0.02	10.17	10.17	10.17	1,700
14 Apr 10	10.15600 +0.16	10.18	10.01	10.01	2,710
13 Apr 10	9.99800 -0.24	10.00	9.96	9.98	2,500
12 Apr 10	10.24150 +0.10	10.24	10.24	10.24	2,300
09 Apr 10	10.13650 -0.16	10.28	10.13	10.28	3,100
08 Apr 10	10.29560 -0.07	10.30	10.21	10.23	1,700
07 Apr 10	10.36380 +0.29	10.36	10.22	10.22	2,400
06 Apr 10	10.07300 -0.03	10.07	10.07	10.07	2,300
05 Apr 10	10.10700 +0.32	10.11	9.89	9.89	12,631
01 Apr 10	9.78390 +0.00	9.78	9.78	9.78	100
31 Mar 10	9.78390 +0.04	9.78	9.78	9.78	700
30 Mar 10	9.74080 +0.07	9.74	9.74	9.74	215
29 Mar 10	9.67300 +0.13	9.67	9.59	9.59	3,100
26 Mar 10	9.54350 -0.10	9.58	9.52	9.58	7,700
25 Mar 10	9.64310 +0.00	9.64	9.64	9.64	2,200
24 Mar 10	9.64310 +0.00	9.64	9.64	9.64	0
23 Mar 10	9.64310 -0.10	9.64	8.62	9.62	4,675
22 Mar 10	9.74350 +0.00	9.74	9.74	9.74	800
19 Mar 10	9.74350 -0.09	9.74	9.70	9.70	1,547
18 Mar 10	9.83200 -0.10	9.83	9.83	9.83	1,900
17 Mar 10	9.92900 +0.08	9.93	9.86	9.86	2,500
16 Mar 10	9.84800 +0.08	9.85	9.84	9.85	2,303
15 Mar 10	9.77050 +0.05	9.84	9.77	9.84	5,100
12 Mar 10	9.71800 -0.24	9.97	9.72	9.96	12,900
11 Mar 10	9.96290 +0.14	9.96	9.96	9.96	4,100
10 Mar 10	9.81850 +0.28	9.82	9.82	9.82	900
09 Mar 10	9.53980 +0.07	9.54	9.43	9.43	3,400
08 Mar 10	9.46510 -0.02	9.49	9.44	9.48	6,800
05 Mar 10	9.48880 +0.10	9.49	9.29	9.29	1,900
04 Mar 10	9.38530 -0.03	9.39	9.39	9.39	2,400
03 Mar 10	9.41570 -0.14	9.42	9.42	9.42	1,300
02 Mar 10	9.55250 +0.64	9.55	9.04	9.04	15,100
01 Mar 10	8.91400 +0.69	8.92	8.91	8.92	2,600
26 Feb 10	8.22650 +0.00	8.23	8.23	8.23	1,200
25 Feb 10	8.22650 +0.09	8.23	8.01	8.01	4,778
24 Feb 10	8.13600 -0.09	8.17	8.12	8.17	5,600
23 Feb 10	8.22400 -0.21	8.25	8.22	8.25	5,300
22 Feb 10	8.43690 +0.31	8.47	8.24	8.24	10,400
19 Feb 10	8.12230 +0.30	8.14	8.12	8.14	1,600
18 Feb 10	7.82730 +0.00	7.83	7.83	7.83	600
17 Feb 10	7.82730 -0.03	7.85	7.83	7.85	960
16 Feb 10	7.85700 +0.16	7.88	7.78	7.87	5,300
12 Feb 10	7.69650 -0.08	7.78	7.70	7.78	5,200
11 Feb 10	7.77460 +0.08	7.77	7.77	7.77	1,000
10 Feb 10	7.69740 +0.11	7.70	7.69	7.69	700
09 Feb 10	7.58710 -0.02	7.71	7.59	7.65	5,405
08 Feb 10	7.60300 +0.28	7.60	7.60	7.60	2,200
05 Feb 10	7.32580 -0.83	7.50	7.33	7.50	5,100
04 Feb 10	8.15550 -0.06	8.16	8.16	8.16	1,000
03 Feb 10	8.21400 +0.15	8.24	8.20	8.21	2,600
02 Feb 10	8.06500 +0.18	8.07	8.06	8.07	5,600
01 Feb 10	7.88340 +0.12	7.90	7.88	7.90	4,100
29 Jan 10	7.76700 -0.18	7.77	7.77	7.77	4,955
28 Jan 10	7.94990 +0.03	8.00	7.95	8.00	5,300
27 Jan 10	7.91610 -0.03	7.92	7.91	7.91	5,100
26 Jan 10	7.94590 +0.34	7.95	7.95	7.95	5,800
25 Jan 10	7.60300 +0.00	7.73	7.54	7.55	9,975
22 Jan 10	7.60650 -0.07	7.61	7.60	7.60	5,000
21 Jan 10	7.67750 -0.40	7.97	7.68	7.97	6,500
20 Jan 10	8.07370 +0.00	8.07	8.07	8.07	4,000
19 Jan 10	8.07370 -0.03	8.12	8.07	8.11	4,600
15 Jan 10	8.10260 +0.00	8.10	8.10	8.10	1,100
14 Jan 10	8.10260 +0.25	8.10	8.10	8.10	1,500
13 Jan 10	7.85600 +0.00	7.94	7.86	7.94	3,300
12 Jan 10	7.85540 -0.18	7.90	7.86	7.90	2,400
11 Jan 10	8.03900 -0.11	8.04	7.97	7.99	3,300
08 Jan 10	8.14820 +0.00	8.15	8.15	8.15	500
07 Jan 10	8.14820 -0.06	8.16	8.15	8.16	3,000
06 Jan 10	8.20390 +0.26	8.26	8.17	8.20	5,800
05 Jan 10	7.94300 -0.18	8.00	7.89	8.00	16,100
04 Jan 10	8.12490 +0.13	8.20	8.12	8.20	4,100
31 Dec 09	7.99450 +0.01	7.99	7.99	7.99	1,600
30 Dec 09	7.98200 -0.08	8.02	7.98	8.02	7,300
29 Dec 09	8.05950 +0.00	8.17	8.06	8.17	7,004
28 Dec 09	8.00530 +0.00	8.01	8.01	8.01	0