Securities

Security:

ANSA MERCHANT BANK LIMITED

Symbol:

AMBL

Sector:

NON-BANKING FINANCE

Status:

Active

Financial Year End:

December 31

Website:

https://ansamerchantbank.com/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 05 Nov 2024

Opening Price	Closing Price	Change	Change%
$41.50	$41.50	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$0.00	$40.00	12	$492.00
High	Low	52 Wk High	52 Wk Low
$41.00	$41.00	$45.50	$40.99
WTD	MTD	QTD	YTD
Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Comparison Date: 2024-11-07 Last Week's Data: Instrument ID: 788 Instrument Code: AMBL Previous Price: 41.50000 Close Price: 41.50000 Trade Date: 2024-11-01 00:00:00 Comparison Date: 2024-11-07 Week-to-Date (WTD) Change: WTD Change: -82.987951807229% 0.00%	Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Months Data: Instrument ID: 788 Instrument Code: AMBL Previous Price: 41.50000 Close Price: 41.50000 Trade Date: 2024-10-30 00:00:00 Month-to-Date (MTD) Change: MTD Change: -82.987951807229% 0.00%	Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Quarter's Data: Instrument ID: 788 Instrument Code: AMBL Previous Price: 41.50000 Close Price: 41.50000 Trade Date: 2024-09-30 00:00:00 Quarter-to-Date (QTD) Change: QTD Change: -82.987951807229% 0.00%	Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Years Data: Instrument ID: 788 Instrument Code: AMBL Previous Price: 45.10000 Close Price: 45.10000 Trade Date: 2023-12-29 00:00:00 Year-to-Date (YTD) Change: YTD Change: -84.345898004435% 0.00%
Issued Share Capital	Market Capitalization
85,605,263	$ 3,552,618,414.50

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	19 Sep 2024	20 Sep 2024	07 Oct 2024	TTD	$0.20
Final	09 May 2024	10 May 2024	24 May 2024	TTD	$1.00
Interim	20 Sep 2023	22 Sep 2023	06 Oct 2023	TTD	$0.20
Final	08 May 2023	10 May 2023	25 May 2023	TTD	$1.00
Interim	21 Sep 2022	23 Sep 2022	07 Oct 2022	TTD	$0.20
Final	09 May 2022	11 May 2022	26 May 2022	TTD	$1.00
Interim	20 Sep 2021	22 Sep 2021	07 Oct 2021	TTD	$0.20
Final	05 May 2021	07 May 2021	21 May 2021	TTD	$0.75
Interim	23 Sep 2019	26 Sep 2019	07 Oct 2019	TTD	$0.20
Final	13 May 2019	15 May 2019	24 May 2019	TTD	$1.00
Interim	25 Sep 2018	27 Sep 2018	05 Oct 2018	TTD	$0.20
Final	11 May 2018	15 May 2018	25 May 2018	TTD	$1.00
Interim	26 Sep 2017	28 Sep 2017	06 Oct 2017	TTD	$0.20
Final	12 May 2017	16 May 2017	26 May 2017	TTD	$1.00
Interim	27 Sep 2016	29 Sep 2016	07 Oct 2016	TTD	$0.20
Final	13 May 2016	17 May 2016	27 May 2016	TTD	$0.85
Final	15 May 2015	19 May 2015	29 May 2015	TTD	$0.85
Interim	29 Sep 2014	01 Oct 2014	10 Oct 2014	TTD	$0.15
Final	16 May 2014	20 May 2014	30 May 2014	TTD	$0.85
Interim	30 Sep 2013	02 Oct 2013	11 Oct 2013	TTD	$0.15
Final	13 May 2013	15 May 2013	24 May 2013	TTD	$0.70
Interim	01 Oct 2012	03 Oct 2012	12 Oct 2012	TTD	$0.15
Final	14 May 2012	16 May 2012	25 May 2012	TTD	$0.70
Interim	03 Oct 2011	05 Oct 2011	14 Oct 2011	TTD	$0.15
Final	16 May 2011	18 May 2011	27 May 2011	TTD	$0.75
Interim	04 Oct 2010	06 Oct 2010	15 Oct 2010	TTD	$0.10
Final	17 May 2010	19 May 2010	28 May 2010	TTD	$0.70
Interim	05 Oct 2009	07 Oct 2009	16 Oct 2009	TTD	$0.15
Final	18 May 2009	20 May 2009	29 May 2009	TTD	$0.15
Interim	22 Sep 2008	25 Sep 2008	03 Oct 2008	TTD	$0.15
Final	16 May 2008	20 May 2008	29 May 2008	TTD	$0.70

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
05 Nov 2024	41.50	41.50	0.00	0.00	12
04 Nov 2024	41.50	41.50	0.00	0.00	0
01 Nov 2024	41.50	41.50	0.00	0.00	0
30 Oct 2024	41.50	41.50	0.00	0.00	0
29 Oct 2024	41.50	41.50	0.00	0.00	1
28 Oct 2024	41.50	41.50	0.00	0.00	0
25 Oct 2024	41.50	41.50	0.00	0.00	0
24 Oct 2024	41.50	41.50	0.00	0.00	0
23 Oct 2024	41.50	41.50	0.00	0.00	0
22 Oct 2024	41.50	41.50	0.00	0.00	0
21 Oct 2024	41.50	41.50	0.00	0.00	0
18 Oct 2024	41.50	41.50	0.00	0.00	4
17 Oct 2024	41.50	41.50	0.00	0.00	0
16 Oct 2024	41.50	41.50	0.00	0.00	0
15 Oct 2024	41.50	41.50	0.00	0.00	0
14 Oct 2024	41.50	41.50	0.00	0.00	20
11 Oct 2024	41.50	41.50	0.00	0.00	0
10 Oct 2024	41.50	41.50	0.00	0.00	0
09 Oct 2024	41.50	41.50	0.00	0.00	0
08 Oct 2024	41.50	41.50	0.00	0.00	0
07 Oct 2024	41.50	41.50	0.00	0.00	0
04 Oct 2024	41.50	41.50	0.00	0.00	0
03 Oct 2024	41.50	41.50	0.00	0.00	0
02 Oct 2024	41.50	41.50	0.00	0.00	37
01 Oct 2024	41.50	41.50	0.00	0.00	0
30 Sep 2024	41.50	41.50	0.00	0.00	0
27 Sep 2024	41.50	41.50	0.00	0.00	25
26 Sep 2024	41.50	41.50	0.00	0.00	0
25 Sep 2024	41.50	41.50	0.00	0.00	0
23 Sep 2024	41.50	41.50	0.00	0.00	0
20 Sep 2024	41.50	41.50	0.00	0.00	0
19 Sep 2024	41.50	41.50	0.00	0.00	0
18 Sep 2024	41.50	41.50	0.00	0.00	0
17 Sep 2024	41.50	41.50	0.00	0.00	20
16 Sep 2024	41.50	41.50	0.00	0.00	0
13 Sep 2024	41.50	41.50	0.00	0.00	0
12 Sep 2024	41.50	41.50	0.00	0.00	0
11 Sep 2024	41.50	41.50	0.00	0.00	240
10 Sep 2024	41.50	41.50	0.00	0.00	0
09 Sep 2024	41.50	41.50	0.00	0.00	1,542
06 Sep 2024	41.50	41.50	0.00	0.00	0
05 Sep 2024	41.11	41.50	0.39	0.95	223
04 Sep 2024	41.50	41.11	-0.39	-0.94	5,803
03 Sep 2024	41.50	41.50	0.00	0.00	10
02 Sep 2024	41.50	41.50	0.00	0.00	0
30 Aug 2024	41.50	41.50	0.00	0.00	4
29 Aug 2024	41.50	41.50	0.00	0.00	0
28 Aug 2024	41.50	41.50	0.00	0.00	0
27 Aug 2024	41.50	41.50	0.00	0.00	0
26 Aug 2024	41.50	41.50	0.00	0.00	0
23 Aug 2024	41.50	41.50	0.00	0.00	0
22 Aug 2024	41.50	41.50	0.00	0.00	0
21 Aug 2024	41.50	41.50	0.00	0.00	0
20 Aug 2024	41.50	41.50	0.00	0.00	0
19 Aug 2024	41.50	41.50	0.00	0.00	0
16 Aug 2024	41.50	41.50	0.00	0.00	215
15 Aug 2024	41.50	41.50	0.00	0.00	0
14 Aug 2024	41.50	41.50	0.00	0.00	650
13 Aug 2024	41.50	41.50	0.00	0.00	0
12 Aug 2024	41.50	41.50	0.00	0.00	0
09 Aug 2024	41.50	41.50	0.00	0.00	0
08 Aug 2024	41.53	41.50	-0.03	-0.07	100
07 Aug 2024	41.53	41.53	0.00	0.00	0
06 Aug 2024	41.53	41.53	0.00	0.00	0
05 Aug 2024	42.50	41.53	-0.97	-2.28	1,571
02 Aug 2024	42.50	42.50	0.00	0.00	600
31 Jul 2024	42.50	42.50	0.00	0.00	0
30 Jul 2024	42.50	42.50	0.00	0.00	0
29 Jul 2024	42.50	42.50	0.00	0.00	0
26 Jul 2024	42.50	42.50	0.00	0.00	0
25 Jul 2024	42.50	42.50	0.00	0.00	0
24 Jul 2024	42.50	42.50	0.00	0.00	0
23 Jul 2024	42.50	42.50	0.00	0.00	375
22 Jul 2024	42.50	42.50	0.00	0.00	0
19 Jul 2024	42.50	42.50	0.00	0.00	0
18 Jul 2024	42.50	42.50	0.00	0.00	0
17 Jul 2024	42.50	42.50	0.00	0.00	0
16 Jul 2024	42.50	42.50	0.00	0.00	0
15 Jul 2024	42.50	42.50	0.00	0.00	0
12 Jul 2024	42.50	42.50	0.00	0.00	0
11 Jul 2024	42.50	42.50	0.00	0.00	0
10 Jul 2024	42.50	42.50	0.00	0.00	0
09 Jul 2024	42.50	42.50	0.00	0.00	0
08 Jul 2024	42.50	42.50	0.00	0.00	8
05 Jul 2024	42.50	42.50	0.00	0.00	0
04 Jul 2024	42.50	42.50	0.00	0.00	15
03 Jul 2024	41.51	42.50	0.99	2.38	450
02 Jul 2024	41.51	41.51	0.00	0.00	0
01 Jul 2024	41.51	41.51	0.00	0.00	0
28 Jun 2024	41.51	41.51	0.00	0.00	0
27 Jun 2024	41.51	41.51	0.00	0.00	23
26 Jun 2024	41.51	41.51	0.00	0.00	0
25 Jun 2024	41.51	41.51	0.00	0.00	0
24 Jun 2024	41.51	41.51	0.00	0.00	6
21 Jun 2024	41.50	41.51	0.01	0.02	939
20 Jun 2024	41.50	41.50	0.00	0.00	2,072
18 Jun 2024	41.50	41.50	0.00	0.00	144
17 Jun 2024	41.50	41.50	0.00	0.00	35
14 Jun 2024	41.50	41.50	0.00	0.00	2,565
13 Jun 2024	41.50	41.50	0.00	0.00	1,025
12 Jun 2024	41.50	41.50	0.00	0.00	0
11 Jun 2024	41.50	41.50	0.00	0.00	5
10 Jun 2024	41.50	41.50	0.00	0.00	266
07 Jun 2024	41.51	41.50	-0.01	-0.02	2,019
06 Jun 2024	41.51	41.51	0.00	0.00	50
05 Jun 2024	41.51	41.51	0.00	0.00	0
04 Jun 2024	41.51	41.51	0.00	0.00	0
03 Jun 2024	41.81	41.51	-0.30	-0.72	100
29 May 2024	41.81	41.81	0.00	0.00	0
28 May 2024	42.50	41.81	-0.69	-1.62	924
27 May 2024	42.50	42.50	0.00	0.00	0
24 May 2024	42.50	42.50	0.00	0.00	5
23 May 2024	42.50	42.50	0.00	0.00	0
22 May 2024	42.50	42.50	0.00	0.00	0
21 May 2024	42.50	42.50	0.00	0.00	0
20 May 2024	42.50	42.50	0.00	0.00	0
17 May 2024	42.50	42.50	0.00	0.00	1,500
16 May 2024	42.50	42.50	0.00	0.00	10
15 May 2024	45.00	42.50	-2.50	-5.56	310
14 May 2024	45.00	45.00	0.00	0.00	66
13 May 2024	45.00	45.00	0.00	0.00	50
10 May 2024	45.25	45.00	-0.25	-0.55	1,690
09 May 2024	45.25	45.25	0.00	0.00	0
08 May 2024	45.25	45.25	0.00	0.00	10
07 May 2024	45.25	45.25	0.00	0.00	0
06 May 2024	45.25	45.25	0.00	0.00	0
03 May 2024	45.25	45.25	0.00	0.00	0
02 May 2024	45.25	45.25	0.00	0.00	0
01 May 2024	45.25	45.25	0.00	0.00	0
30 Apr 2024	45.25	45.25	0.00	0.00	31
29 Apr 2024	45.25	45.25	0.00	0.00	0
26 Apr 2024	45.25	45.25	0.00	0.00	0
25 Apr 2024	45.25	45.25	0.00	0.00	5
24 Apr 2024	45.25	45.25	0.00	0.00	0
23 Apr 2024	45.15	45.25	0.10	0.22	7,381
22 Apr 2024	45.15	45.15	0.00	0.00	0
19 Apr 2024	45.15	45.15	0.00	0.00	0
18 Apr 2024	45.15	45.15	0.00	0.00	0
17 Apr 2024	45.30	45.15	-0.15	-0.33	131
16 Apr 2024	45.30	45.30	0.00	0.00	2
15 Apr 2024	45.30	45.30	0.00	0.00	0
12 Apr 2024	45.30	45.30	0.00	0.00	0
11 Apr 2024	45.30	45.30	0.00	0.00	90
09 Apr 2024	45.30	45.30	0.00	0.00	396
08 Apr 2024	45.30	45.30	0.00	0.00	0
05 Apr 2024	45.10	45.30	0.20	0.44	4,427
04 Apr 2024	45.10	45.10	0.00	0.00	0
03 Apr 2024	45.10	45.10	0.00	0.00	0
02 Apr 2024	45.23	45.10	-0.13	-0.29	500
28 Mar 2024	45.00	45.23	0.23	0.51	904
27 Mar 2024	45.00	45.00	0.00	0.00	0
26 Mar 2024	45.00	45.00	0.00	0.00	0
25 Mar 2024	45.00	45.00	0.00	0.00	0
22 Mar 2024	45.00	45.00	0.00	0.00	59
21 Mar 2024	45.00	45.00	0.00	0.00	0
20 Mar 2024	45.00	45.00	0.00	0.00	0
19 Mar 2024	45.00	45.00	0.00	0.00	0
18 Mar 2024	45.00	45.00	0.00	0.00	90
15 Mar 2024	45.00	45.00	0.00	0.00	0
14 Mar 2024	45.00	45.00	0.00	0.00	26
13 Mar 2024	43.25	45.00	1.75	4.05	1,618
12 Mar 2024	43.25	43.25	0.00	0.00	0
11 Mar 2024	43.25	43.25	0.00	0.00	1
08 Mar 2024	43.25	43.25	0.00	0.00	0
07 Mar 2024	43.25	43.25	0.00	0.00	0
06 Mar 2024	43.25	43.25	0.00	0.00	0
05 Mar 2024	43.25	43.25	0.00	0.00	35
04 Mar 2024	43.25	43.25	0.00	0.00	0
01 Mar 2024	43.25	43.25	0.00	0.00	50
29 Feb 2024	43.25	43.25	0.00	0.00	0
28 Feb 2024	43.25	43.25	0.00	0.00	0
27 Feb 2024	43.25	43.25	0.00	0.00	0
26 Feb 2024	43.25	43.25	0.00	0.00	0
23 Feb 2024	43.25	43.25	0.00	0.00	0
22 Feb 2024	43.25	43.25	0.00	0.00	65
21 Feb 2024	43.25	43.25	0.00	0.00	0
20 Feb 2024	43.25	43.25	0.00	0.00	2,112
19 Feb 2024	43.25	43.25	0.00	0.00	0
16 Feb 2024	43.25	43.25	0.00	0.00	0
15 Feb 2024	43.25	43.25	0.00	0.00	0
14 Feb 2024	43.25	43.25	0.00	0.00	0
09 Feb 2024	43.25	43.25	0.00	0.00	0
08 Feb 2024	43.25	43.25	0.00	0.00	0
07 Feb 2024	43.25	43.25	0.00	0.00	0
06 Feb 2024	43.25	43.25	0.00	0.00	0
05 Feb 2024	43.25	43.25	0.00	0.00	0
02 Feb 2024	43.25	43.25	0.00	0.00	173
01 Feb 2024	43.25	43.25	0.00	0.00	0
31 Jan 2024	43.25	43.25	0.00	0.00	0
30 Jan 2024	43.25	43.25	0.00	0.00	0
29 Jan 2024	43.25	43.25	0.00	0.00	0
26 Jan 2024	43.25	43.25	0.00	0.00	0
25 Jan 2024	43.25	43.25	0.00	0.00	0
24 Jan 2024	43.25	43.25	0.00	0.00	0
23 Jan 2024	43.25	43.25	0.00	0.00	0
22 Jan 2024	43.16	43.25	0.09	0.21	500
19 Jan 2024	43.00	43.16	0.16	0.37	42,137
18 Jan 2024	43.00	43.00	0.00	0.00	0
17 Jan 2024	43.00	43.00	0.00	0.00	0
16 Jan 2024	43.00	43.00	0.00	0.00	0
15 Jan 2024	43.00	43.00	0.00	0.00	0
12 Jan 2024	43.00	43.00	0.00	0.00	15
11 Jan 2024	43.00	43.00	0.00	0.00	0
10 Jan 2024	43.00	43.00	0.00	0.00	200
09 Jan 2024	43.00	43.00	0.00	0.00	0
08 Jan 2024	43.00	43.00	0.00	0.00	11
05 Jan 2024	43.00	43.00	0.00	0.00	104
04 Jan 2024	45.10	43.00	-2.10	-4.66	143
03 Jan 2024	45.10	45.10	0.00	0.00	0
02 Jan 2024	45.10	45.10	0.00	0.00	88
29 Dec 2023	45.10	45.10	0.00	0.00	0
28 Dec 2023	45.10	45.10	0.00	0.00	0
27 Dec 2023	45.10	45.10	0.00	0.00	0
22 Dec 2023	45.10	45.10	0.00	0.00	0
21 Dec 2023	45.10	45.10	0.00	0.00	75
20 Dec 2023	43.00	45.10	2.10	4.88	24,211
19 Dec 2023	43.00	43.00	0.00	0.00	0
18 Dec 2023	43.00	43.00	0.00	0.00	0
15 Dec 2023	43.00	43.00	0.00	0.00	0
14 Dec 2023	43.00	43.00	0.00	0.00	0
13 Dec 2023	43.00	43.00	0.00	0.00	0
12 Dec 2023	43.00	43.00	0.00	0.00	0
11 Dec 2023	43.00	43.00	0.00	0.00	0
08 Dec 2023	43.00	43.00	0.00	0.00	0
07 Dec 2023	43.00	43.00	0.00	0.00	0
06 Dec 2023	43.00	43.00	0.00	0.00	0
05 Dec 2023	43.01	43.00	-0.01	-0.02	24
04 Dec 2023	42.89	43.01	0.12	0.28	3,092
01 Dec 2023	43.50	42.89	-0.61	-1.40	400
30 Nov 2023	43.50	43.50	0.00	0.00	0
29 Nov 2023	43.50	43.50	0.00	0.00	0
28 Nov 2023	43.50	43.50	0.00	0.00	0
27 Nov 2023	43.50	43.50	0.00	0.00	0
24 Nov 2023	43.50	43.50	0.00	0.00	0
23 Nov 2023	43.50	43.50	0.00	0.00	0
22 Nov 2023	43.50	43.50	0.00	0.00	0
21 Nov 2023	43.50	43.50	0.00	0.00	0
20 Nov 2023	43.50	43.50	0.00	0.00	0
17 Nov 2023	43.50	43.50	0.00	0.00	0
16 Nov 2023	43.50	43.50	0.00	0.00	0
15 Nov 2023	43.50	43.50	0.00	0.00	0
14 Nov 2023	43.50	43.50	0.00	0.00	7,100
10 Nov 2023	42.39	43.50	1.11	2.62	3,000
09 Nov 2023	42.12	42.39	0.27	0.64	7,559
08 Nov 2023	42.12	42.12	0.00	0.00	0
07 Nov 2023	42.12	42.12	0.00	0.00	0
06 Nov 2023	41.73	42.12	0.39	0.93	4
03 Nov 2023	42.12	41.73	-0.39	-0.93	23
02 Nov 2023	42.12	42.12	0.00	0.00	10
01 Nov 2023	42.12	42.12	0.00	0.00	0
31 Oct 2023	42.12	42.12	0.00	0.00	0
30 Oct 2023	42.12	42.12	0.00	0.00	0
27 Oct 2023	42.12	42.12	0.00	0.00	2
26 Oct 2023	42.12	42.12	0.00	0.00	540
25 Oct 2023	42.12	42.12	0.00	0.00	122
24 Oct 2023	42.22	42.12	-0.10	-0.24	100
23 Oct 2023	42.22	42.22	0.00	0.00	0
20 Oct 2023	42.63	42.22	-0.41	-0.96	26,030
19 Oct 2023	42.63	42.63	0.00	0.00	0
18 Oct 2023	42.63	42.63	0.00	0.00	0
17 Oct 2023	42.63	42.63	0.00	0.00	0
16 Oct 2023	42.63	42.63	0.00	0.00	0
13 Oct 2023	42.63	42.63	0.00	0.00	0
12 Oct 2023	42.63	42.63	0.00	0.00	0
11 Oct 2023	42.63	42.63	0.00	0.00	0
10 Oct 2023	42.63	42.63	0.00	0.00	0
09 Oct 2023	42.63	42.63	0.00	0.00	0
06 Oct 2023	44.25	42.63	-1.62	-3.66	710
05 Oct 2023	44.25	44.25	0.00	0.00	0
04 Oct 2023	44.25	44.25	0.00	0.00	0
03 Oct 2023	44.25	44.25	0.00	0.00	0
02 Oct 2023	44.25	44.25	0.00	0.00	0
29 Sep 2023	44.18	44.25	0.07	0.16	500
28 Sep 2023	44.18	44.18	0.00	0.00	0
27 Sep 2023	42.49	44.18	1.69	3.98	800
26 Sep 2023	42.49	42.49	0.00	0.00	0
22 Sep 2023	42.49	42.49	0.00	0.00	0
21 Sep 2023	42.49	42.49	0.00	0.00	0
20 Sep 2023	42.20	42.49	0.29	0.69	2,152
19 Sep 2023	42.21	42.20	-0.01	-0.02	528
18 Sep 2023	42.21	42.21	0.00	0.00	400
15 Sep 2023	42.20	42.21	0.01	0.02	100
14 Sep 2023	42.20	42.20	0.00	0.00	0
13 Sep 2023	42.20	42.20	0.00	0.00	49,822
12 Sep 2023	42.20	42.20	0.00	0.00	0
11 Sep 2023	42.20	42.20	0.00	0.00	120
08 Sep 2023	44.50	42.20	-2.30	-5.17	1,028
07 Sep 2023	44.50	44.50	0.00	0.00	0
06 Sep 2023	44.50	44.50	0.00	0.00	33
05 Sep 2023	44.50	44.50	0.00	0.00	0
04 Sep 2023	44.50	44.50	0.00	0.00	0
01 Sep 2023	44.50	44.50	0.00	0.00	10
30 Aug 2023	44.50	44.50	0.00	0.00	0
29 Aug 2023	44.50	44.50	0.00	0.00	0
28 Aug 2023	42.20	44.50	2.30	5.45	10
25 Aug 2023	42.20	42.20	0.00	0.00	0
24 Aug 2023	44.50	42.20	-2.30	-5.17	18,363
23 Aug 2023	44.50	44.50	0.00	0.00	0
22 Aug 2023	44.50	44.50	0.00	0.00	75
21 Aug 2023	44.50	44.50	0.00	0.00	0
18 Aug 2023	44.32	44.50	0.18	0.41	222
17 Aug 2023	43.00	44.32	1.32	3.07	228
16 Aug 2023	43.00	43.00	0.00	0.00	0
15 Aug 2023	43.00	43.00	0.00	0.00	0
14 Aug 2023	43.00	43.00	0.00	0.00	28
11 Aug 2023	44.50	43.00	-1.50	-3.37	1,000
10 Aug 2023	46.50	44.50	-2.00	-4.30	100
09 Aug 2023	46.50	46.50	0.00	0.00	0
08 Aug 2023	46.96	46.50	-0.46	-0.98	2
07 Aug 2023	46.96	46.96	0.00	0.00	0
04 Aug 2023	46.96	46.96	0.00	0.00	0
03 Aug 2023	46.96	46.96	0.00	0.00	0
02 Aug 2023	46.96	46.96	0.00	0.00	0
31 Jul 2023	46.96	46.96	0.00	0.00	0
28 Jul 2023	46.96	46.96	0.00	0.00	0
27 Jul 2023	47.00	46.96	-0.04	-0.09	466
26 Jul 2023	47.00	47.00	0.00	0.00	0
25 Jul 2023	47.00	47.00	0.00	0.00	0
24 Jul 2023	47.00	47.00	0.00	0.00	0
21 Jul 2023	47.00	47.00	0.00	0.00	0
20 Jul 2023	47.00	47.00	0.00	0.00	8
19 Jul 2023	47.02	47.00	-0.02	-0.04	1,000
18 Jul 2023	47.00	47.02	0.02	0.04	73
17 Jul 2023	47.00	47.00	0.00	0.00	0
14 Jul 2023	47.00	47.00	0.00	0.00	0
13 Jul 2023	47.00	47.00	0.00	0.00	0
12 Jul 2023	47.00	47.00	0.00	0.00	0
11 Jul 2023	47.00	47.00	0.00	0.00	0
10 Jul 2023	47.00	47.00	0.00	0.00	170
07 Jul 2023	47.39	47.00	-0.39	-0.82	200
06 Jul 2023	47.39	47.39	0.00	0.00	0
05 Jul 2023	47.39	47.39	0.00	0.00	0
04 Jul 2023	47.39	47.39	0.00	0.00	0
03 Jul 2023	47.39	47.39	0.00	0.00	0
30 Jun 2023	47.39	47.39	0.00	0.00	0
29 Jun 2023	47.39	47.39	0.00	0.00	0
28 Jun 2023	47.39	47.39	0.00	0.00	0
27 Jun 2023	48.00	47.39	-0.61	-1.27	2,488
26 Jun 2023	48.68	48.00	-0.68	-1.40	20
23 Jun 2023	48.68	48.68	0.00	0.00	0
22 Jun 2023	49.00	48.68	-0.32	-0.65	3,126
21 Jun 2023	49.00	49.00	0.00	0.00	0
20 Jun 2023	49.00	49.00	0.00	0.00	0
16 Jun 2023	49.00	49.00	0.00	0.00	24
15 Jun 2023	49.00	49.00	0.00	0.00	0
14 Jun 2023	49.00	49.00	0.00	0.00	0
13 Jun 2023	49.00	49.00	0.00	0.00	0
12 Jun 2023	49.00	49.00	0.00	0.00	0
09 Jun 2023	49.00	49.00	0.00	0.00	0
07 Jun 2023	49.00	49.00	0.00	0.00	2,900
06 Jun 2023	48.50	49.00	0.50	1.03	100
05 Jun 2023	48.50	48.50	0.00	0.00	0
02 Jun 2023	48.50	48.50	0.00	0.00	0
01 Jun 2023	48.50	48.50	0.00	0.00	0
31 May 2023	46.67	48.50	1.83	3.92	4,200
29 May 2023	46.67	46.67	0.00	0.00	0
26 May 2023	46.67	46.67	0.00	0.00	0
25 May 2023	46.67	46.67	0.00	0.00	0
24 May 2023	46.00	46.67	0.67	1.46	150
23 May 2023	46.00	46.00	0.00	0.00	0
22 May 2023	46.00	46.00	0.00	0.00	0
19 May 2023	46.00	46.00	0.00	0.00	0
18 May 2023	46.00	46.00	0.00	0.00	0
17 May 2023	46.00	46.00	0.00	0.00	0
16 May 2023	46.00	46.00	0.00	0.00	0
15 May 2023	46.00	46.00	0.00	0.00	0
12 May 2023	46.00	46.00	0.00	0.00	100
11 May 2023	46.00	46.00	0.00	0.00	0
10 May 2023	45.74	46.00	0.26	0.57	100
09 May 2023	45.74	45.74	0.00	0.00	0
08 May 2023	45.74	45.74	0.00	0.00	0
05 May 2023	45.74	45.74	0.00	0.00	0
04 May 2023	45.74	45.74	0.00	0.00	0
03 May 2023	45.74	45.74	0.00	0.00	0
02 May 2023	42.36	45.74	3.38	7.98	1,020
01 May 2023	42.36	42.36	0.00	0.00	0
28 Apr 2023	42.36	42.36	0.00	0.00	200
27 Apr 2023	42.36	42.36	0.00	0.00	0
26 Apr 2023	43.53	42.36	-1.17	-2.69	50
25 Apr 2023	43.53	43.53	0.00	0.00	168
24 Apr 2023	43.53	43.53	0.00	0.00	0
21 Apr 2023	43.53	43.53	0.00	0.00	0
20 Apr 2023	43.53	43.53	0.00	0.00	0
19 Apr 2023	43.53	43.53	0.00	0.00	0
18 Apr 2023	42.31	43.53	1.22	2.88	16
17 Apr 2023	42.31	42.31	0.00	0.00	0
14 Apr 2023	42.31	42.31	0.00	0.00	0
13 Apr 2023	43.15	42.31	-0.84	-1.95	1,140
12 Apr 2023	44.00	43.15	-0.85	-1.93	6,812
11 Apr 2023	43.53	44.00	0.47	1.08	40
06 Apr 2023	43.53	43.53	0.00	0.00	0
05 Apr 2023	43.53	43.53	0.00	0.00	0
04 Apr 2023	43.53	43.53	0.00	0.00	0
03 Apr 2023	43.53	43.53	0.00	0.00	0
31 Mar 2023	43.53	43.53	0.00	0.00	0
29 Mar 2023	43.53	43.53	0.00	0.00	0
28 Mar 2023	45.80	43.53	-2.27	-4.96	3,508
27 Mar 2023	45.80	45.80	0.00	0.00	0
24 Mar 2023	45.80	45.80	0.00	0.00	0
23 Mar 2023	46.00	45.80	-0.20	-0.43	100
22 Mar 2023	46.00	46.00	0.00	0.00	0
21 Mar 2023	46.00	46.00	0.00	0.00	0
20 Mar 2023	46.00	46.00	0.00	0.00	0
17 Mar 2023	46.00	46.00	0.00	0.00	15
16 Mar 2023	46.00	46.00	0.00	0.00	0
15 Mar 2023	46.00	46.00	0.00	0.00	0
14 Mar 2023	46.00	46.00	0.00	0.00	0
13 Mar 2023	46.00	46.00	0.00	0.00	0
10 Mar 2023	46.00	46.00	0.00	0.00	0
09 Mar 2023	45.00	46.00	1.00	2.22	127
08 Mar 2023	45.00	45.00	0.00	0.00	0
07 Mar 2023	45.00	45.00	0.00	0.00	0
06 Mar 2023	45.00	45.00	0.00	0.00	0
03 Mar 2023	45.00	45.00	0.00	0.00	2,623
02 Mar 2023	45.00	45.00	0.00	0.00	97
01 Mar 2023	45.00	45.00	0.00	0.00	250
28 Feb 2023	45.00	45.00	0.00	0.00	30
27 Feb 2023	45.00	45.00	0.00	0.00	0
24 Feb 2023	45.00	45.00	0.00	0.00	55
23 Feb 2023	45.00	45.00	0.00	0.00	250
22 Feb 2023	45.00	45.00	0.00	0.00	35
17 Feb 2023	43.50	45.00	1.50	3.45	160
16 Feb 2023	43.50	43.50	0.00	0.00	0
15 Feb 2023	43.50	43.50	0.00	0.00	0
14 Feb 2023	43.50	43.50	0.00	0.00	0
13 Feb 2023	46.00	43.50	-2.50	-5.43	1,259
10 Feb 2023	46.00	46.00	0.00	0.00	0
09 Feb 2023	45.00	46.00	1.00	2.22	100
08 Feb 2023	45.00	45.00	0.00	0.00	0
07 Feb 2023	45.00	45.00	0.00	0.00	0
06 Feb 2023	45.00	45.00	0.00	0.00	0
03 Feb 2023	45.00	45.00	0.00	0.00	0
02 Feb 2023	45.00	45.00	0.00	0.00	0
01 Feb 2023	45.00	45.00	0.00	0.00	0
31 Jan 2023	45.00	45.00	0.00	0.00	0
30 Jan 2023	45.00	45.00	0.00	0.00	0
27 Jan 2023	45.00	45.00	0.00	0.00	0
26 Jan 2023	45.00	45.00	0.00	0.00	0
25 Jan 2023	45.00	45.00	0.00	0.00	2,300
24 Jan 2023	45.00	45.00	0.00	0.00	0
23 Jan 2023	45.00	45.00	0.00	0.00	0
20 Jan 2023	45.00	45.00	0.00	0.00	1,847
19 Jan 2023	45.00	45.00	0.00	0.00	0
18 Jan 2023	45.00	45.00	0.00	0.00	0
17 Jan 2023	45.00	45.00	0.00	0.00	0
16 Jan 2023	45.00	45.00	0.00	0.00	0
13 Jan 2023	45.00	45.00	0.00	0.00	0
12 Jan 2023	45.00	45.00	0.00	0.00	0
11 Jan 2023	45.00	45.00	0.00	0.00	0
10 Jan 2023	44.00	45.00	1.00	2.27	33
09 Jan 2023	44.00	44.00	0.00	0.00	0
06 Jan 2023	44.00	44.00	0.00	0.00	0
05 Jan 2023	44.00	44.00	0.00	0.00	0
04 Jan 2023	44.00	44.00	0.00	0.00	0
03 Jan 2023	44.00	44.00	0.00	0.00	0
30 Dec 2022	44.00	44.00	0.00	0.00	0
29 Dec 2022	44.00	44.00	0.00	0.00	0
28 Dec 2022	43.50	44.00	0.50	1.15	529
23 Dec 2022	43.50	43.50	0.00	0.00	0
22 Dec 2022	42.50	43.50	1.00	2.35	4,406
21 Dec 2022	42.50	42.50	0.00	0.00	1,500
20 Dec 2022	42.20	42.50	0.30	0.71	1,000
19 Dec 2022	42.20	42.20	0.00	0.00	0
16 Dec 2022	42.20	42.20	0.00	0.00	0
15 Dec 2022	42.20	42.20	0.00	0.00	0
14 Dec 2022	42.20	42.20	0.00	0.00	0
13 Dec 2022	42.20	42.20	0.00	0.00	0
12 Dec 2022	42.20	42.20	0.00	0.00	0
09 Dec 2022	42.20	42.20	0.00	0.00	0
08 Dec 2022	42.20	42.20	0.00	0.00	1,078
07 Dec 2022	42.20	42.20	0.00	0.00	95
06 Dec 2022	42.20	42.20	0.00	0.00	6,028
05 Dec 2022	42.20	42.20	0.00	0.00	0
02 Dec 2022	42.20	42.20	0.00	0.00	0
01 Dec 2022	42.20	42.20	0.00	0.00	643
30 Nov 2022	42.20	42.20	0.00	0.00	0
29 Nov 2022	43.50	42.20	-1.30	-2.99	1,000
28 Nov 2022	43.50	43.50	0.00	0.00	0
25 Nov 2022	42.20	43.50	1.30	3.08	100
24 Nov 2022	42.20	42.20	0.00	0.00	0
23 Nov 2022	42.20	42.20	0.00	0.00	500
22 Nov 2022	42.20	42.20	0.00	0.00	0
21 Nov 2022	42.20	42.20	0.00	0.00	107
18 Nov 2022	42.20	42.20	0.00	0.00	0
17 Nov 2022	42.20	42.20	0.00	0.00	0
16 Nov 2022	42.20	42.20	0.00	0.00	1,500
15 Nov 2022	42.20	42.20	0.00	0.00	0
14 Nov 2022	42.20	42.20	0.00	0.00	30
11 Nov 2022	42.20	42.20	0.00	0.00	0
10 Nov 2022	42.20	42.20	0.00	0.00	0
09 Nov 2022	42.20	42.20	0.00	0.00	0
08 Nov 2022	42.20	42.20	0.00	0.00	0
07 Nov 2022	42.20	42.20	0.00	0.00	0
04 Nov 2022	42.20	42.20	0.00	0.00	0
03 Nov 2022	42.20	42.20	0.00	0.00	0
02 Nov 2022	42.20	42.20	0.00	0.00	0
01 Nov 2022	42.20	42.20	0.00	0.00	0
31 Oct 2022	42.20	42.20	0.00	0.00	0
28 Oct 2022	42.20	42.20	0.00	0.00	0
27 Oct 2022	42.20	42.20	0.00	0.00	0
26 Oct 2022	42.20	42.20	0.00	0.00	0
25 Oct 2022	42.20	42.20	0.00	0.00	250
21 Oct 2022	42.20	42.20	0.00	0.00	0
20 Oct 2022	42.20	42.20	0.00	0.00	0
19 Oct 2022	42.20	42.20	0.00	0.00	0
18 Oct 2022	42.20	42.20	0.00	0.00	816
17 Oct 2022	42.20	42.20	0.00	0.00	0
14 Oct 2022	42.20	42.20	0.00	0.00	50,000
13 Oct 2022	42.20	42.20	0.00	0.00	0
12 Oct 2022	42.15	42.20	0.05	0.12	500
11 Oct 2022	42.15	42.15	0.00	0.00	0
10 Oct 2022	42.15	42.15	0.00	0.00	0
07 Oct 2022	42.15	42.15	0.00	0.00	0
06 Oct 2022	42.15	42.15	0.00	0.00	0
05 Oct 2022	42.15	42.15	0.00	0.00	0
04 Oct 2022	42.15	42.15	0.00	0.00	400
03 Oct 2022	42.15	42.15	0.00	0.00	0
30 Sep 2022	42.15	42.15	0.00	0.00	0
29 Sep 2022	42.15	42.15	0.00	0.00	0
28 Sep 2022	42.15	42.15	0.00	0.00	0
27 Sep 2022	42.15	42.15	0.00	0.00	0
26 Sep 2022	42.15	42.15	0.00	0.00	0
23 Sep 2022	42.15	42.15	0.00	0.00	0
22 Sep 2022	42.15	42.15	0.00	0.00	0
21 Sep 2022	42.15	42.15	0.00	0.00	6,003
20 Sep 2022	42.15	42.15	0.00	0.00	0
19 Sep 2022	42.15	42.15	0.00	0.00	1,000
16 Sep 2022	42.15	42.15	0.00	0.00	0
15 Sep 2022	42.15	42.15	0.00	0.00	0
14 Sep 2022	42.15	42.15	0.00	0.00	0
13 Sep 2022	42.15	42.15	0.00	0.00	0
12 Sep 2022	42.15	42.15	0.00	0.00	0
09 Sep 2022	42.15	42.15	0.00	0.00	0
08 Sep 2022	42.15	42.15	0.00	0.00	0
07 Sep 2022	42.15	42.15	0.00	0.00	0
06 Sep 2022	42.13	42.15	0.02	0.05	1,000
05 Sep 2022	42.13	42.13	0.00	0.00	0
02 Sep 2022	42.13	42.13	0.00	0.00	0
01 Sep 2022	42.13	42.13	0.00	0.00	0
30 Aug 2022	42.13	42.13	0.00	0.00	0
29 Aug 2022	42.13	42.13	0.00	0.00	3,000
26 Aug 2022	42.13	42.13	0.00	0.00	0
25 Aug 2022	42.13	42.13	0.00	0.00	0
24 Aug 2022	42.13	42.13	0.00	0.00	0
23 Aug 2022	42.13	42.13	0.00	0.00	0
22 Aug 2022	42.13	42.13	0.00	0.00	0
19 Aug 2022	42.13	42.13	0.00	0.00	0
18 Aug 2022	42.13	42.13	0.00	0.00	500
17 Aug 2022	42.12	42.13	0.01	0.02	500
16 Aug 2022	42.12	42.12	0.00	0.00	2,000
15 Aug 2022	42.12	42.12	0.00	0.00	0
12 Aug 2022	42.12	42.12	0.00	0.00	0
11 Aug 2022	42.12	42.12	0.00	0.00	483
10 Aug 2022	42.12	42.12	0.00	0.00	0
09 Aug 2022	43.00	42.12	-0.88	-2.05	127
08 Aug 2022	43.00	43.00	0.00	0.00	0
05 Aug 2022	43.00	43.00	0.00	0.00	0
04 Aug 2022	43.00	43.00	0.00	0.00	0
03 Aug 2022	43.00	43.00	0.00	0.00	718
02 Aug 2022	43.00	43.00	0.00	0.00	0
29 Jul 2022	42.12	43.00	0.88	2.09	25
28 Jul 2022	42.50	42.12	-0.38	-0.89	189
27 Jul 2022	42.50	42.50	0.00	0.00	100
26 Jul 2022	42.50	42.50	0.00	0.00	0
25 Jul 2022	42.50	42.50	0.00	0.00	0
22 Jul 2022	42.50	42.50	0.00	0.00	0
21 Jul 2022	42.50	42.50	0.00	0.00	0
20 Jul 2022	42.50	42.50	0.00	0.00	0
19 Jul 2022	42.50	42.50	0.00	0.00	0
18 Jul 2022	42.50	42.50	0.00	0.00	111
15 Jul 2022	42.50	42.50	0.00	0.00	0
14 Jul 2022	42.50	42.50	0.00	0.00	0
13 Jul 2022	42.50	42.50	0.00	0.00	0
12 Jul 2022	42.50	42.50	0.00	0.00	0
11 Jul 2022	42.50	42.50	0.00	0.00	0
08 Jul 2022	42.50	42.50	0.00	0.00	0
07 Jul 2022	42.50	42.50	0.00	0.00	0
06 Jul 2022	42.50	42.50	0.00	0.00	0
05 Jul 2022	42.50	42.50	0.00	0.00	0
04 Jul 2022	42.50	42.50	0.00	0.00	0
01 Jul 2022	43.00	42.50	-0.50	-1.16	10
30 Jun 2022	43.00	43.00	0.00	0.00	0
29 Jun 2022	43.00	43.00	0.00	0.00	0
28 Jun 2022	43.00	43.00	0.00	0.00	8,875
27 Jun 2022	43.00	43.00	0.00	0.00	114
24 Jun 2022	43.00	43.00	0.00	0.00	0
23 Jun 2022	43.00	43.00	0.00	0.00	0
22 Jun 2022	43.00	43.00	0.00	0.00	0
21 Jun 2022	43.00	43.00	0.00	0.00	20
17 Jun 2022	43.00	43.00	0.00	0.00	0
15 Jun 2022	43.00	43.00	0.00	0.00	0
14 Jun 2022	43.00	43.00	0.00	0.00	0
13 Jun 2022	42.25	43.00	0.75	1.78	1
10 Jun 2022	45.00	42.25	-2.75	-6.11	200
09 Jun 2022	45.00	45.00	0.00	0.00	0
08 Jun 2022	45.00	45.00	0.00	0.00	0
07 Jun 2022	45.00	45.00	0.00	0.00	0
06 Jun 2022	45.00	45.00	0.00	0.00	0
03 Jun 2022	45.00	45.00	0.00	0.00	0
02 Jun 2022	45.00	45.00	0.00	0.00	0
01 Jun 2022	45.00	45.00	0.00	0.00	0
31 May 2022	45.00	45.00	0.00	0.00	60
27 May 2022	45.00	45.00	0.00	0.00	0
26 May 2022	45.00	45.00	0.00	0.00	0
25 May 2022	45.00	45.00	0.00	0.00	0
24 May 2022	45.00	45.00	0.00	0.00	0
23 May 2022	45.00	45.00	0.00	0.00	0
20 May 2022	45.00	45.00	0.00	0.00	0
19 May 2022	45.00	45.00	0.00	0.00	0
18 May 2022	45.00	45.00	0.00	0.00	0
17 May 2022	45.00	45.00	0.00	0.00	21
16 May 2022	45.00	45.00	0.00	0.00	0
13 May 2022	42.05	45.00	2.95	7.02	1
12 May 2022	45.00	42.05	-2.95	-6.56	2,528
11 May 2022	42.20	45.00	2.80	6.64	17
10 May 2022	45.00	42.20	-2.80	-6.22	526
09 May 2022	45.00	45.00	0.00	0.00	0
06 May 2022	45.00	45.00	0.00	0.00	250
05 May 2022	45.00	45.00	0.00	0.00	0
04 May 2022	45.00	45.00	0.00	0.00	0
03 May 2022	45.00	45.00	0.00	0.00	0
29 Apr 2022	45.00	45.00	0.00	0.00	40
28 Apr 2022	45.00	45.00	0.00	0.00	0
27 Apr 2022	45.00	45.00	0.00	0.00	1,085
26 Apr 2022	45.00	45.00	0.00	0.00	0
25 Apr 2022	45.00	45.00	0.00	0.00	0
22 Apr 2022	45.00	45.00	0.00	0.00	140
21 Apr 2022	45.00	45.00	0.00	0.00	0
20 Apr 2022	45.00	45.00	0.00	0.00	303
19 Apr 2022	45.00	45.00	0.00	0.00	0
14 Apr 2022	45.00	45.00	0.00	0.00	295
13 Apr 2022	45.00	45.00	0.00	0.00	0
12 Apr 2022	45.00	45.00	0.00	0.00	0
11 Apr 2022	45.00	45.00	0.00	0.00	0
08 Apr 2022	42.00	45.00	3.00	7.14	5
07 Apr 2022	42.00	42.00	0.00	0.00	0
06 Apr 2022	42.00	42.00	0.00	0.00	0
05 Apr 2022	42.00	42.00	0.00	0.00	0
04 Apr 2022	41.00	42.00	1.00	2.44	200
01 Apr 2022	41.00	41.00	0.00	0.00	0
31 Mar 2022	41.00	41.00	0.00	0.00	0
29 Mar 2022	41.00	41.00	0.00	0.00	0
28 Mar 2022	41.00	41.00	0.00	0.00	0
25 Mar 2022	41.00	41.00	0.00	0.00	0
24 Mar 2022	40.83	41.00	0.17	0.42	10,028
23 Mar 2022	40.83	40.83	0.00	0.00	0
22 Mar 2022	41.00	40.83	-0.17	-0.41	7,000
21 Mar 2022	41.00	41.00	0.00	0.00	0
18 Mar 2022	41.00	41.00	0.00	0.00	1,500
17 Mar 2022	41.00	41.00	0.00	0.00	0
16 Mar 2022	41.00	41.00	0.00	0.00	0
15 Mar 2022	41.00	41.00	0.00	0.00	0
14 Mar 2022	41.00	41.00	0.00	0.00	0
11 Mar 2022	41.00	41.00	0.00	0.00	0
10 Mar 2022	41.00	41.00	0.00	0.00	0
09 Mar 2022	41.00	41.00	0.00	0.00	4,401
08 Mar 2022	41.00	41.00	0.00	0.00	0
07 Mar 2022	41.00	41.00	0.00	0.00	0
04 Mar 2022	41.00	41.00	0.00	0.00	0
03 Mar 2022	41.00	41.00	0.00	0.00	0
02 Mar 2022	41.00	41.00	0.00	0.00	2,500
01 Mar 2022	40.51	41.00	0.49	1.21	3,686
28 Feb 2022	40.51	40.51	0.00	0.00	0
25 Feb 2022	40.51	40.51	0.00	0.00	0
24 Feb 2022	40.51	40.51	0.00	0.00	0
23 Feb 2022	40.51	40.51	0.00	0.00	0
22 Feb 2022	40.51	40.51	0.00	0.00	0
21 Feb 2022	40.51	40.51	0.00	0.00	0
18 Feb 2022	40.51	40.51	0.00	0.00	0
17 Feb 2022	42.74	40.51	-2.23	-5.22	50
16 Feb 2022	42.74	42.74	0.00	0.00	0
15 Feb 2022	42.74	42.74	0.00	0.00	0
14 Feb 2022	45.00	42.74	-2.26	-5.02	12,374
11 Feb 2022	45.00	45.00	0.00	0.00	0
10 Feb 2022	43.46	45.00	1.54	3.54	500
09 Feb 2022	43.46	43.46	0.00	0.00	0
08 Feb 2022	43.46	43.46	0.00	0.00	0
07 Feb 2022	43.46	43.46	0.00	0.00	0
04 Feb 2022	43.46	43.46	0.00	0.00	0
03 Feb 2022	43.46	43.46	0.00	0.00	0
02 Feb 2022	43.46	43.46	0.00	0.00	0
01 Feb 2022	43.46	43.46	0.00	0.00	0
31 Jan 2022	43.46	43.46	0.00	0.00	0
28 Jan 2022	43.46	43.46	0.00	0.00	0
27 Jan 2022	43.46	43.46	0.00	0.00	0
26 Jan 2022	43.46	43.46	0.00	0.00	0
25 Jan 2022	43.46	43.46	0.00	0.00	0
24 Jan 2022	43.46	43.46	0.00	0.00	0
21 Jan 2022	43.46	43.46	0.00	0.00	0
20 Jan 2022	43.49	43.46	-0.03	-0.07	664
19 Jan 2022	43.49	43.49	0.00	0.00	1,115
18 Jan 2022	43.50	43.49	-0.01	-0.02	200
17 Jan 2022	43.50	43.50	0.00	0.00	0
14 Jan 2022	43.50	43.50	0.00	0.00	0
13 Jan 2022	43.10	43.50	0.40	0.93	1,180
12 Jan 2022	43.10	43.10	0.00	0.00	0
11 Jan 2022	43.10	43.10	0.00	0.00	0
10 Jan 2022	43.10	43.10	0.00	0.00	0
07 Jan 2022	43.10	43.10	0.00	0.00	0
06 Jan 2022	43.10	43.10	0.00	0.00	2,477
05 Jan 2022	43.10	43.10	0.00	0.00	1,273
04 Jan 2022	43.10	43.10	0.00	0.00	0
03 Jan 2022	43.30	43.10	-0.20	-0.46	38
31 Dec 2021	43.30	43.30	0.00	0.00	0
30 Dec 2021	43.30	43.30	0.00	0.00	0
29 Dec 2021	43.30	43.30	0.00	0.00	0
28 Dec 2021	43.30	43.30	0.00	0.00	0
24 Dec 2021	43.30	43.30	0.00	0.00	0
23 Dec 2021	43.10	43.30	0.20	0.46	2,821
22 Dec 2021	43.10	43.10	0.00	0.00	0
21 Dec 2021	43.10	43.10	0.00	0.00	0
20 Dec 2021	43.10	43.10	0.00	0.00	0
17 Dec 2021	43.10	43.10	0.00	0.00	0
16 Dec 2021	43.10	43.10	0.00	0.00	0
15 Dec 2021	43.10	43.10	0.00	0.00	0
14 Dec 2021	43.10	43.10	0.00	0.00	0
13 Dec 2021	43.00	43.10	0.10	0.23	1,394
10 Dec 2021	43.00	43.00	0.00	0.00	0
09 Dec 2021	43.00	43.00	0.00	0.00	0
08 Dec 2021	43.00	43.00	0.00	0.00	0
07 Dec 2021	43.00	43.00	0.00	0.00	1,000
06 Dec 2021	43.00	43.00	0.00	0.00	0
03 Dec 2021	43.00	43.00	0.00	0.00	0
02 Dec 2021	43.00	43.00	0.00	0.00	0
01 Dec 2021	43.00	43.00	0.00	0.00	0
30 Nov 2021	41.00	43.00	2.00	4.88	4,000
29 Nov 2021	41.00	41.00	0.00	0.00	0
26 Nov 2021	41.00	41.00	0.00	0.00	0
25 Nov 2021	41.00	41.00	0.00	0.00	0
24 Nov 2021	41.00	41.00	0.00	0.00	0
23 Nov 2021	41.00	41.00	0.00	0.00	0
22 Nov 2021	41.00	41.00	0.00	0.00	0
19 Nov 2021	41.00	41.00	0.00	0.00	0
18 Nov 2021	41.00	41.00	0.00	0.00	0
17 Nov 2021	41.00	41.00	0.00	0.00	0
16 Nov 2021	41.00	41.00	0.00	0.00	0
15 Nov 2021	41.00	41.00	0.00	0.00	0
12 Nov 2021	41.00	41.00	0.00	0.00	1,000
11 Nov 2021	41.00	41.00	0.00	0.00	0
10 Nov 2021	41.00	41.00	0.00	0.00	0
09 Nov 2021	41.00	41.00	0.00	0.00	0
08 Nov 2021	41.00	41.00	0.00	0.00	0
05 Nov 2021	41.00	41.00	0.00	0.00	0
03 Nov 2021	41.00	41.00	0.00	0.00	0
02 Nov 2021	41.00	41.00	0.00	0.00	9,548
01 Nov 2021	41.00	41.00	0.00	0.00	0
29 Oct 2021	41.00	41.00	0.00	0.00	500
28 Oct 2021	41.00	41.00	0.00	0.00	0
27 Oct 2021	41.00	41.00	0.00	0.00	0
26 Oct 2021	41.00	41.00	0.00	0.00	0
25 Oct 2021	41.00	41.00	0.00	0.00	76
22 Oct 2021	41.00	41.00	0.00	0.00	0
21 Oct 2021	41.00	41.00	0.00	0.00	0
20 Oct 2021	41.00	41.00	0.00	0.00	0
19 Oct 2021	41.00	41.00	0.00	0.00	4,000
18 Oct 2021	41.00	41.00	0.00	0.00	0
15 Oct 2021	41.00	41.00	0.00	0.00	0
14 Oct 2021	41.00	41.00	0.00	0.00	0
13 Oct 2021	41.00	41.00	0.00	0.00	0
12 Oct 2021	41.00	41.00	0.00	0.00	0
11 Oct 2021	41.01	41.00	-0.01	-0.02	150
08 Oct 2021	41.01	41.01	0.00	0.00	0
07 Oct 2021	41.01	41.01	0.00	0.00	0
06 Oct 2021	41.01	41.01	0.00	0.00	0
05 Oct 2021	41.34	41.01	-0.33	-0.80	815
04 Oct 2021	41.34	41.34	0.00	0.00	0
01 Oct 2021	41.34	41.34	0.00	0.00	0
30 Sep 2021	41.34	41.34	0.00	0.00	0
29 Sep 2021	41.34	41.34	0.00	0.00	0
28 Sep 2021	41.34	41.34	0.00	0.00	0
27 Sep 2021	41.34	41.34	0.00	0.00	0
23 Sep 2021	40.41	41.34	0.93	2.30	124
22 Sep 2021	40.48	40.41	-0.07	-0.17	2,185
21 Sep 2021	41.02	40.48	-0.54	-1.32	2,380
20 Sep 2021	41.02	41.02	0.00	0.00	0
17 Sep 2021	41.02	41.02	0.00	0.00	0
16 Sep 2021	41.00	41.02	0.02	0.05	620
15 Sep 2021	41.00	41.00	0.00	0.00	0
14 Sep 2021	41.00	41.00	0.00	0.00	0
13 Sep 2021	41.00	41.00	0.00	0.00	0
10 Sep 2021	41.02	41.00	-0.02	-0.05	329
09 Sep 2021	41.00	41.02	0.02	0.05	290
08 Sep 2021	41.00	41.00	0.00	0.00	0
07 Sep 2021	41.00	41.00	0.00	0.00	0
06 Sep 2021	41.00	41.00	0.00	0.00	0
03 Sep 2021	41.04	41.00	-0.04	-0.10	584
02 Sep 2021	41.04	41.04	0.00	0.00	0
01 Sep 2021	41.04	41.04	0.00	0.00	45
30 Aug 2021	41.04	41.04	0.00	0.00	0
27 Aug 2021	41.01	41.04	0.03	0.07	20
26 Aug 2021	41.01	41.01	0.00	0.00	0
25 Aug 2021	41.04	41.01	-0.03	-0.07	748
24 Aug 2021	41.04	41.04	0.00	0.00	0
23 Aug 2021	41.04	41.04	0.00	0.00	0
20 Aug 2021	41.04	41.04	0.00	0.00	0
19 Aug 2021	41.04	41.04	0.00	0.00	0
18 Aug 2021	41.50	41.04	-0.46	-1.11	1,926
17 Aug 2021	41.50	41.50	0.00	0.00	10
16 Aug 2021	41.50	41.50	0.00	0.00	0
13 Aug 2021	41.00	41.50	0.50	1.22	500
12 Aug 2021	41.00	41.00	0.00	0.00	550
11 Aug 2021	41.00	41.00	0.00	0.00	0
10 Aug 2021	41.00	41.00	0.00	0.00	0
09 Aug 2021	41.00	41.00	0.00	0.00	0
06 Aug 2021	41.00	41.00	0.00	0.00	0
05 Aug 2021	41.00	41.00	0.00	0.00	0
04 Aug 2021	41.00	41.00	0.00	0.00	0
03 Aug 2021	41.00	41.00	0.00	0.00	0
30 Jul 2021	41.00	41.00	0.00	0.00	0
29 Jul 2021	41.00	41.00	0.00	0.00	0
28 Jul 2021	41.00	41.00	0.00	0.00	0
27 Jul 2021	41.00	41.00	0.00	0.00	0
26 Jul 2021	41.00	41.00	0.00	0.00	0
23 Jul 2021	41.06	41.00	-0.06	-0.15	1
22 Jul 2021	41.06	41.06	0.00	0.00	0
21 Jul 2021	41.50	41.06	-0.44	-1.06	7,290
20 Jul 2021	41.50	41.50	0.00	0.00	0
19 Jul 2021	41.50	41.50	0.00	0.00	0
16 Jul 2021	41.50	41.50	0.00	0.00	1,710
15 Jul 2021	41.50	41.50	0.00	0.00	0
14 Jul 2021	41.50	41.50	0.00	0.00	0
13 Jul 2021	41.50	41.50	0.00	0.00	0
12 Jul 2021	41.50	41.50	0.00	0.00	0
09 Jul 2021	41.50	41.50	0.00	0.00	0
08 Jul 2021	41.50	41.50	0.00	0.00	0
07 Jul 2021	41.50	41.50	0.00	0.00	0
06 Jul 2021	41.50	41.50	0.00	0.00	0
05 Jul 2021	41.50	41.50	0.00	0.00	0
02 Jul 2021	41.50	41.50	0.00	0.00	0
01 Jul 2021	41.50	41.50	0.00	0.00	0
30 Jun 2021	41.50	41.50	0.00	0.00	0
29 Jun 2021	41.50	41.50	0.00	0.00	0
28 Jun 2021	41.50	41.50	0.00	0.00	150
25 Jun 2021	41.00	41.50	0.50	1.22	12,000
24 Jun 2021	41.00	41.00	0.00	0.00	0
23 Jun 2021	41.00	41.00	0.00	0.00	0
22 Jun 2021	41.00	41.00	0.00	0.00	0
21 Jun 2021	41.00	41.00	0.00	0.00	0
18 Jun 2021	41.00	41.00	0.00	0.00	0
17 Jun 2021	41.47	41.00	-0.47	-1.13	1,056
16 Jun 2021	41.47	41.47	0.00	0.00	0
15 Jun 2021	41.50	41.47	-0.03	-0.07	5,292
14 Jun 2021	41.51	41.50	-0.01	-0.02	990
11 Jun 2021	41.00	41.51	0.51	1.24	20,100
10 Jun 2021	41.00	41.00	0.00	0.00	0
09 Jun 2021	41.00	41.00	0.00	0.00	0
08 Jun 2021	41.00	41.00	0.00	0.00	0
07 Jun 2021	41.00	41.00	0.00	0.00	0
04 Jun 2021	41.00	41.00	0.00	0.00	0
02 Jun 2021	41.00	41.00	0.00	0.00	0
01 Jun 2021	41.00	41.00	0.00	0.00	0
28 May 2021	41.00	41.00	0.00	0.00	0
27 May 2021	41.00	41.00	0.00	0.00	0
26 May 2021	41.00	41.00	0.00	0.00	0
25 May 2021	41.00	41.00	0.00	0.00	0
24 May 2021	41.00	41.00	0.00	0.00	0
21 May 2021	41.00	41.00	0.00	0.00	0
20 May 2021	41.00	41.00	0.00	0.00	0
19 May 2021	41.00	41.00	0.00	0.00	2,000
18 May 2021	41.00	41.00	0.00	0.00	0
17 May 2021	41.00	41.00	0.00	0.00	0
14 May 2021	41.00	41.00	0.00	0.00	0
12 May 2021	41.00	41.00	0.00	0.00	0
11 May 2021	41.00	41.00	0.00	0.00	0
10 May 2021	40.01	41.00	0.99	2.47	13,839
07 May 2021	40.01	40.01	0.00	0.00	0
06 May 2021	40.01	40.01	0.00	0.00	0
05 May 2021	40.01	40.01	0.00	0.00	0
04 May 2021	40.01	40.01	0.00	0.00	0
03 May 2021	40.01	40.01	0.00	0.00	0
30 Apr 2021	40.01	40.01	0.00	0.00	0
29 Apr 2021	40.01	40.01	0.00	0.00	0
28 Apr 2021	40.01	40.01	0.00	0.00	0
27 Apr 2021	40.01	40.01	0.00	0.00	0
26 Apr 2021	40.01	40.01	0.00	0.00	0
23 Apr 2021	40.01	40.01	0.00	0.00	0
22 Apr 2021	40.01	40.01	0.00	0.00	0
21 Apr 2021	40.01	40.01	0.00	0.00	0
20 Apr 2021	40.01	40.01	0.00	0.00	0
19 Apr 2021	40.01	40.01	0.00	0.00	0
16 Apr 2021	40.01	40.01	0.00	0.00	0
15 Apr 2021	40.00	40.01	0.01	0.02	1,000
14 Apr 2021	40.00	40.00	0.00	0.00	0
13 Apr 2021	40.00	40.00	0.00	0.00	0
12 Apr 2021	40.00	40.00	0.00	0.00	0
09 Apr 2021	40.00	40.00	0.00	0.00	0
08 Apr 2021	40.00	40.00	0.00	0.00	0
07 Apr 2021	40.00	40.00	0.00	0.00	0
06 Apr 2021	40.00	40.00	0.00	0.00	0
01 Apr 2021	40.00	40.00	0.00	0.00	0
31 Mar 2021	40.00	40.00	0.00	0.00	0
29 Mar 2021	40.00	40.00	0.00	0.00	0
26 Mar 2021	40.00	40.00	0.00	0.00	0
25 Mar 2021	40.53	40.00	-0.53	-1.31	50
24 Mar 2021	40.53	40.53	0.00	0.00	0
23 Mar 2021	40.53	40.53	0.00	0.00	0
22 Mar 2021	40.53	40.53	0.00	0.00	0
19 Mar 2021	40.53	40.53	0.00	0.00	0
18 Mar 2021	40.53	40.53	0.00	0.00	0
17 Mar 2021	40.53	40.53	0.00	0.00	0
16 Mar 2021	41.00	40.53	-0.47	-1.15	2,000
15 Mar 2021	40.50	41.00	0.50	1.23	68
12 Mar 2021	40.50	40.50	0.00	0.00	0
11 Mar 2021	40.50	40.50	0.00	0.00	0
10 Mar 2021	40.50	40.50	0.00	0.00	0
09 Mar 2021	40.50	40.50	0.00	0.00	0
08 Mar 2021	40.50	40.50	0.00	0.00	0
05 Mar 2021	40.50	40.50	0.00	0.00	0
04 Mar 2021	40.50	40.50	0.00	0.00	0
03 Mar 2021	40.50	40.50	0.00	0.00	0
02 Mar 2021	40.50	40.50	0.00	0.00	923
01 Mar 2021	40.50	40.50	0.00	0.00	0
26 Feb 2021	40.50	40.50	0.00	0.00	0
25 Feb 2021	40.50	40.50	0.00	0.00	0
24 Feb 2021	40.50	40.50	0.00	0.00	0
23 Feb 2021	40.50	40.50	0.00	0.00	0
22 Feb 2021	40.04	40.50	0.46	1.15	500
19 Feb 2021	40.04	40.04	0.00	0.00	0
18 Feb 2021	40.00	40.04	0.04	0.10	272
17 Feb 2021	40.00	40.00	0.00	0.00	0
16 Feb 2021	40.00	40.00	0.00	0.00	0
15 Feb 2021	40.00	40.00	0.00	0.00	0
12 Feb 2021	40.00	40.00	0.00	0.00	11
11 Feb 2021	40.50	40.00	-0.50	-1.23	428
10 Feb 2021	40.00	40.50	0.50	1.25	16
09 Feb 2021	40.00	40.00	0.00	0.00	0
08 Feb 2021	40.00	40.00	0.00	0.00	0
05 Feb 2021	39.00	40.00	1.00	2.56	32
04 Feb 2021	39.00	39.00	0.00	0.00	0
03 Feb 2021	39.00	39.00	0.00	0.00	0
02 Feb 2021	39.00	39.00	0.00	0.00	0
01 Feb 2021	39.00	39.00	0.00	0.00	0
29 Jan 2021	40.00	39.00	-1.00	-2.50	1,394
28 Jan 2021	39.00	40.00	1.00	2.56	120
27 Jan 2021	39.00	39.00	0.00	0.00	0
26 Jan 2021	40.00	39.00	-1.00	-2.50	1,056
25 Jan 2021	40.00	40.00	0.00	0.00	0
22 Jan 2021	40.00	40.00	0.00	0.00	0
21 Jan 2021	40.00	40.00	0.00	0.00	0
20 Jan 2021	40.00	40.00	0.00	0.00	0
19 Jan 2021	40.00	40.00	0.00	0.00	0
18 Jan 2021	40.00	40.00	0.00	0.00	0
15 Jan 2021	40.00	40.00	0.00	0.00	0
14 Jan 2021	40.00	40.00	0.00	0.00	0
13 Jan 2021	40.00	40.00	0.00	0.00	0
12 Jan 2021	40.00	40.00	0.00	0.00	0
11 Jan 2021	40.00	40.00	0.00	0.00	0
08 Jan 2021	40.00	40.00	0.00	0.00	0
07 Jan 2021	39.96	40.00	0.04	0.10	10
06 Jan 2021	39.96	39.96	0.00	0.00	0
05 Jan 2021	39.97	39.96	-0.01	-0.03	17,000
04 Jan 2021	39.97	39.97	0.00	0.00	0
31 Dec 2020	39.97	39.97	0.00	0.00	0
30 Dec 2020	40.00	39.97	-0.03	-0.07	24
29 Dec 2020	40.00	40.00	0.00	0.00	0
28 Dec 2020	40.00	40.00	0.00	0.00	0
24 Dec 2020	40.00	40.00	0.00	0.00	0
23 Dec 2020	39.97	40.00	0.03	0.08	5,200
22 Dec 2020	39.97	39.97	0.00	0.00	0
21 Dec 2020	39.97	39.97	0.00	0.00	0
18 Dec 2020	39.97	39.97	0.00	0.00	0
17 Dec 2020	39.97	39.97	0.00	0.00	0
16 Dec 2020	39.97	39.97	0.00	0.00	0
15 Dec 2020	39.97	39.97	0.00	0.00	0
14 Dec 2020	39.97	39.97	0.00	0.00	0
11 Dec 2020	39.97	39.97	0.00	0.00	0
10 Dec 2020	39.50	39.97	0.47	1.19	7,000
09 Dec 2020	39.50	39.50	0.00	0.00	0
08 Dec 2020	39.50	39.50	0.00	0.00	0
07 Dec 2020	39.50	39.50	0.00	0.00	0
04 Dec 2020	39.50	39.50	0.00	0.00	0
03 Dec 2020	39.50	39.50	0.00	0.00	0
02 Dec 2020	39.50	39.50	0.00	0.00	133
01 Dec 2020	39.50	39.50	0.00	0.00	112
30 Nov 2020	39.50	39.50	0.00	0.00	944
27 Nov 2020	36.39	39.50	3.11	8.55	1,056
26 Nov 2020	36.39	36.39	0.00	0.00	0
25 Nov 2020	36.39	36.39	0.00	0.00	0
24 Nov 2020	39.91	36.39	-3.52	-8.82	4,000
23 Nov 2020	39.91	39.91	0.00	0.00	0
20 Nov 2020	39.50	39.91	0.41	1.04	1,204
19 Nov 2020	39.50	39.50	0.00	0.00	0
18 Nov 2020	39.50	39.50	0.00	0.00	0
17 Nov 2020	39.50	39.50	0.00	0.00	528
16 Nov 2020	39.50	39.50	0.00	0.00	3,080
13 Nov 2020	39.50	39.50	0.00	0.00	0
12 Nov 2020	39.50	39.50	0.00	0.00	0
11 Nov 2020	39.50	39.50	0.00	0.00	0
10 Nov 2020	39.50	39.50	0.00	0.00	20
09 Nov 2020	39.50	39.50	0.00	0.00	0
06 Nov 2020	39.50	39.50	0.00	0.00	0
05 Nov 2020	39.50	39.50	0.00	0.00	0
04 Nov 2020	39.50	39.50	0.00	0.00	0
03 Nov 2020	39.50	39.50	0.00	0.00	0
02 Nov 2020	39.50	39.50	0.00	0.00	0
30 Oct 2020	39.50	39.50	0.00	0.00	0
29 Oct 2020	40.00	39.50	-0.50	-1.25	100
28 Oct 2020	40.00	40.00	0.00	0.00	0
27 Oct 2020	40.00	40.00	0.00	0.00	0
26 Oct 2020	40.00	40.00	0.00	0.00	0
23 Oct 2020	40.00	40.00	0.00	0.00	0
22 Oct 2020	40.00	40.00	0.00	0.00	0
21 Oct 2020	40.00	40.00	0.00	0.00	0
20 Oct 2020	40.00	40.00	0.00	0.00	0
19 Oct 2020	40.00	40.00	0.00	0.00	0
16 Oct 2020	40.00	40.00	0.00	0.00	0
15 Oct 2020	40.00	40.00	0.00	0.00	0
14 Oct 2020	40.00	40.00	0.00	0.00	0
13 Oct 2020	40.00	40.00	0.00	0.00	0
12 Oct 2020	40.00	40.00	0.00	0.00	0
09 Oct 2020	40.00	40.00	0.00	0.00	0
08 Oct 2020	40.00	40.00	0.00	0.00	0
07 Oct 2020	40.00	40.00	0.00	0.00	0
06 Oct 2020	40.00	40.00	0.00	0.00	0
05 Oct 2020	40.00	40.00	0.00	0.00	0
02 Oct 2020	40.00	40.00	0.00	0.00	0
01 Oct 2020	40.00	40.00	0.00	0.00	0
30 Sep 2020	40.00	40.00	0.00	0.00	0
29 Sep 2020	40.00	40.00	0.00	0.00	0
28 Sep 2020	40.00	40.00	0.00	0.00	0
25 Sep 2020	40.00	40.00	0.00	0.00	0
23 Sep 2020	40.00	40.00	0.00	0.00	0
22 Sep 2020	40.00	40.00	0.00	0.00	0
21 Sep 2020	40.00	40.00	0.00	0.00	0
18 Sep 2020	36.31	40.00	3.69	10.16	1,000
17 Sep 2020	36.31	36.31	0.00	0.00	0
16 Sep 2020	36.31	36.31	0.00	0.00	0
15 Sep 2020	36.31	36.31	0.00	0.00	0
14 Sep 2020	36.31	36.31	0.00	0.00	0
11 Sep 2020	36.31	36.31	0.00	0.00	0
10 Sep 2020	36.31	36.31	0.00	0.00	0
09 Sep 2020	36.31	36.31	0.00	0.00	0
08 Sep 2020	36.75	36.31	-0.44	-1.20	1,168
07 Sep 2020	36.75	36.75	0.00	0.00	0
04 Sep 2020	36.29	36.75	0.46	1.27	2,816
03 Sep 2020	36.29	36.29	0.00	0.00	0
02 Sep 2020	36.29	36.29	0.00	0.00	0
01 Sep 2020	36.29	36.29	0.00	0.00	0
28 Aug 2020	36.29	36.29	0.00	0.00	0
27 Aug 2020	36.29	36.29	0.00	0.00	0
26 Aug 2020	36.29	36.29	0.00	0.00	0
25 Aug 2020	36.29	36.29	0.00	0.00	0
24 Aug 2020	36.00	36.29	0.29	0.81	35,960
21 Aug 2020	36.00	36.00	0.00	0.00	0
20 Aug 2020	36.09	36.00	-0.09	-0.25	56
19 Aug 2020	36.09	36.09	0.00	0.00	0
18 Aug 2020	36.09	36.09	0.00	0.00	0
17 Aug 2020	36.30	36.09	-0.21	-0.58	1,394
14 Aug 2020	36.30	36.30	0.00	0.00	0
13 Aug 2020	36.30	36.30	0.00	0.00	0
12 Aug 2020	36.30	36.30	0.00	0.00	0
11 Aug 2020	36.30	36.30	0.00	0.00	0
10 Aug 2020	36.30	36.30	0.00	0.00	0
07 Aug 2020	36.30	36.30	0.00	0.00	0
06 Aug 2020	36.30	36.30	0.00	0.00	0
05 Aug 2020	36.30	36.30	0.00	0.00	0
04 Aug 2020	36.30	36.30	0.00	0.00	15
03 Aug 2020	36.30	36.30	0.00	0.00	266
31 Jul 2020	36.30	36.30	0.00	0.00	0
30 Jul 2020	36.30	36.30	0.00	0.00	0
29 Jul 2020	36.30	36.30	0.00	0.00	0
28 Jul 2020	36.30	36.30	0.00	0.00	0
27 Jul 2020	36.30	36.30	0.00	0.00	0
24 Jul 2020	37.00	36.30	-0.70	-1.89	4,089
23 Jul 2020	37.00	37.00	0.00	0.00	0
22 Jul 2020	37.00	37.00	0.00	0.00	0
21 Jul 2020	37.00	37.00	0.00	0.00	0
20 Jul 2020	37.00	37.00	0.00	0.00	0
17 Jul 2020	37.00	37.00	0.00	0.00	0
16 Jul 2020	37.00	37.00	0.00	0.00	0
15 Jul 2020	37.00	37.00	0.00	0.00	0
14 Jul 2020	37.00	37.00	0.00	0.00	0
13 Jul 2020	37.00	37.00	0.00	0.00	0
10 Jul 2020	37.00	37.00	0.00	0.00	0
09 Jul 2020	37.00	37.00	0.00	0.00	0
08 Jul 2020	37.00	37.00	0.00	0.00	0
07 Jul 2020	37.00	37.00	0.00	0.00	0
06 Jul 2020	37.00	37.00	0.00	0.00	0
03 Jul 2020	37.00	37.00	0.00	0.00	0
02 Jul 2020	37.00	37.00	0.00	0.00	0
01 Jul 2020	37.00	37.00	0.00	0.00	0
30 Jun 2020	37.00	37.00	0.00	0.00	0
29 Jun 2020	37.00	37.00	0.00	0.00	3,350
26 Jun 2020	37.00	37.00	0.00	0.00	0
25 Jun 2020	37.00	37.00	0.00	0.00	0
24 Jun 2020	37.00	37.00	0.00	0.00	0
23 Jun 2020	37.00	37.00	0.00	0.00	0
22 Jun 2020	37.00	37.00	0.00	0.00	5,410
18 Jun 2020	37.00	37.00	0.00	0.00	407
17 Jun 2020	37.00	37.00	0.00	0.00	0
16 Jun 2020	37.00	37.00	0.00	0.00	0
15 Jun 2020	37.00	37.00	0.00	0.00	0
12 Jun 2020	37.00	37.00	0.00	0.00	0
10 Jun 2020	37.00	37.00	0.00	0.00	0
09 Jun 2020	37.00	37.00	0.00	0.00	0
08 Jun 2020	37.00	37.00	0.00	0.00	0
05 Jun 2020	37.00	37.00	0.00	0.00	0
04 Jun 2020	37.00	37.00	0.00	0.00	0
03 Jun 2020	37.00	37.00	0.00	0.00	0
02 Jun 2020	37.00	37.00	0.00	0.00	0
01 Jun 2020	37.00	37.00	0.00	0.00	0
29 May 2020	37.00	37.00	0.00	0.00	0
28 May 2020	37.00	37.00	0.00	0.00	0
27 May 2020	37.00	37.00	0.00	0.00	0
26 May 2020	37.00	37.00	0.00	0.00	26
22 May 2020	37.00	37.00	0.00	0.00	0
21 May 2020	37.00	37.00	0.00	0.00	0
20 May 2020	37.00	37.00	0.00	0.00	0
19 May 2020	37.00	37.00	0.00	0.00	0
18 May 2020	37.00	37.00	0.00	0.00	0
15 May 2020	37.00	37.00	0.00	0.00	0
14 May 2020	37.00	37.00	0.00	0.00	0
13 May 2020	37.00	37.00	0.00	0.00	0
12 May 2020	37.00	37.00	0.00	0.00	0
11 May 2020	37.00	37.00	0.00	0.00	200
08 May 2020	37.00	37.00	0.00	0.00	0
07 May 2020	37.00	37.00	0.00	0.00	0
06 May 2020	37.00	37.00	0.00	0.00	0
05 May 2020	37.00	37.00	0.00	0.00	50
04 May 2020	37.00	37.00	0.00	0.00	0
01 May 2020	36.30	37.00	0.70	1.93	147
30 Apr 2020	36.30	36.30	0.00	0.00	0
29 Apr 2020	36.30	36.30	0.00	0.00	1,168
28 Apr 2020	36.30	36.30	0.00	0.00	1,168
27 Apr 2020	36.30	36.30	0.00	0.00	0
24 Apr 2020	36.30	36.30	0.00	0.00	0
23 Apr 2020	36.30	36.30	0.00	0.00	0
22 Apr 2020	36.30	36.30	0.00	0.00	0
21 Apr 2020	36.30	36.30	0.00	0.00	0
20 Apr 2020	36.30	36.30	0.00	0.00	1,394
17 Apr 2020	36.30	36.30	0.00	0.00	0
16 Apr 2020	36.30	36.30	0.00	0.00	0
15 Apr 2020	36.30	36.30	0.00	0.00	30
14 Apr 2020	36.30	36.30	0.00	0.00	0
09 Apr 2020	36.30	36.30	0.00	0.00	0
08 Apr 2020	36.30	36.30	0.00	0.00	0
07 Apr 2020	36.30	36.30	0.00	0.00	0
06 Apr 2020	36.30	36.30	0.00	0.00	0
03 Apr 2020	36.30	36.30	0.00	0.00	0
02 Apr 2020	36.30	36.30	0.00	0.00	0
01 Apr 2020	36.30	36.30	0.00	0.00	0
31 Mar 2020	36.30	36.30	0.00	0.00	2,000
27 Mar 2020	36.30	36.30	0.00	0.00	0
26 Mar 2020	36.30	36.30	0.00	0.00	1,194
25 Mar 2020	36.30	36.30	0.00	0.00	51
24 Mar 2020	36.30	36.30	0.00	0.00	3,006
23 Mar 2020	36.35	36.30	-0.05	-0.14	1,900
20 Mar 2020	36.30	36.35	0.05	0.14	500
19 Mar 2020	36.30	36.30	0.00	0.00	0
18 Mar 2020	36.30	36.30	0.00	0.00	0
17 Mar 2020	36.30	36.30	0.00	0.00	0
16 Mar 2020	36.30	36.30	0.00	0.00	0
13 Mar 2020	36.30	36.30	0.00	0.00	0
12 Mar 2020	36.30	36.30	0.00	0.00	0
11 Mar 2020	36.30	36.30	0.00	0.00	0
10 Mar 2020	36.30	36.30	0.00	0.00	0
09 Mar 2020	36.30	36.30	0.00	0.00	0
06 Mar 2020	36.30	36.30	0.00	0.00	0
05 Mar 2020	36.30	36.30	0.00	0.00	0
04 Mar 2020	36.30	36.30	0.00	0.00	0
03 Mar 2020	38.00	36.30	-1.70	-4.47	5,773
02 Mar 2020	38.88	38.00	-0.88	-2.26	4,962
28 Feb 2020	38.88	38.88	0.00	0.00	0
27 Feb 2020	38.88	38.88	0.00	0.00	240
26 Feb 2020	38.88	38.88	0.00	0.00	0
21 Feb 2020	38.88	38.88	0.00	0.00	0
20 Feb 2020	36.05	38.88	2.83	7.85	50
19 Feb 2020	36.05	36.05	0.00	0.00	0
18 Feb 2020	36.05	36.05	0.00	0.00	0
17 Feb 2020	36.05	36.05	0.00	0.00	0
14 Feb 2020	36.05	36.05	0.00	0.00	0
13 Feb 2020	36.05	36.05	0.00	0.00	0
12 Feb 2020	36.05	36.05	0.00	0.00	0
11 Feb 2020	36.05	36.05	0.00	0.00	0
10 Feb 2020	36.05	36.05	0.00	0.00	0
07 Feb 2020	36.05	36.05	0.00	0.00	0
06 Feb 2020	36.05	36.05	0.00	0.00	0
05 Feb 2020	36.05	36.05	0.00	0.00	0
04 Feb 2020	38.00	36.05	-1.95	-5.13	38
03 Feb 2020	35.86	38.00	2.14	5.97	906
31 Jan 2020	35.86	35.86	0.00	0.00	0
30 Jan 2020	35.86	35.86	0.00	0.00	0
29 Jan 2020	35.86	35.86	0.00	0.00	0
28 Jan 2020	35.86	35.86	0.00	0.00	0
27 Jan 2020	35.86	35.86	0.00	0.00	0
24 Jan 2020	35.86	35.86	0.00	0.00	0
23 Jan 2020	35.86	35.86	0.00	0.00	0
22 Jan 2020	35.86	35.86	0.00	0.00	0
21 Jan 2020	35.86	35.86	0.00	0.00	0
20 Jan 2020	35.86	35.86	0.00	0.00	0
17 Jan 2020	35.86	35.86	0.00	0.00	0
16 Jan 2020	35.86	35.86	0.00	0.00	0
15 Jan 2020	35.86	35.86	0.00	0.00	0
14 Jan 2020	35.86	35.86	0.00	0.00	0
13 Jan 2020	35.86	35.86	0.00	0.00	0
10 Jan 2020	35.86	35.86	0.00	0.00	0
09 Jan 2020	35.86	35.86	0.00	0.00	0
08 Jan 2020	35.86	35.86	0.00	0.00	0
07 Jan 2020	35.86	35.86	0.00	0.00	0
06 Jan 2020	35.86	35.86	0.00	0.00	0
03 Jan 2020	35.86	35.86	0.00	0.00	0
02 Jan 2020	35.86	35.86	0.00	0.00	0
31 Dec 2019	35.86	35.86	0.00	0.00	0
30 Dec 2019	35.86	35.86	0.00	0.00	0
27 Dec 2019	35.50	35.86	0.36	1.01	16,776
24 Dec 2019	35.50	35.50	0.00	0.00	0
23 Dec 2019	35.50	35.50	0.00	0.00	0
20 Dec 2019	35.50	35.50	0.00	0.00	0
19 Dec 2019	35.50	35.50	0.00	0.00	2,820
18 Dec 2019	35.50	35.50	0.00	0.00	28
17 Dec 2019	35.50	35.50	0.00	0.00	0
16 Dec 2019	35.50	35.50	0.00	0.00	0
13 Dec 2019	35.50	35.50	0.00	0.00	0
12 Dec 2019	35.50	35.50	0.00	0.00	0
11 Dec 2019	35.50	35.50	0.00	0.00	0
10 Dec 2019	35.50	35.50	0.00	0.00	0
09 Dec 2019	35.50	35.50	0.00	0.00	160
06 Dec 2019	35.50	35.50	0.00	0.00	637
05 Dec 2019	35.50	35.50	0.00	0.00	5
04 Dec 2019	35.50	35.50	0.00	0.00	0
03 Dec 2019	35.50	35.50	0.00	0.00	0
02 Dec 2019	35.50	35.50	0.00	0.00	0
29 Nov 2019	35.50	35.50	0.00	0.00	0
28 Nov 2019	35.50	35.50	0.00	0.00	0
27 Nov 2019	35.50	35.50	0.00	0.00	0
26 Nov 2019	35.75	35.50	-0.25	-0.70	50
25 Nov 2019	35.75	35.75	0.00	0.00	0
22 Nov 2019	35.75	35.75	0.00	0.00	0
21 Nov 2019	35.75	35.75	0.00	0.00	0
20 Nov 2019	35.75	35.75	0.00	0.00	0
19 Nov 2019	35.75	35.75	0.00	0.00	0
18 Nov 2019	35.75	35.75	0.00	0.00	0
15 Nov 2019	35.75	35.75	0.00	0.00	0
14 Nov 2019	35.75	35.75	0.00	0.00	0
13 Nov 2019	35.75	35.75	0.00	0.00	0
12 Nov 2019	35.75	35.75	0.00	0.00	0
11 Nov 2019	35.75	35.75	0.00	0.00	0
08 Nov 2019	35.75	35.75	0.00	0.00	0
07 Nov 2019	35.75	35.75	0.00	0.00	0
06 Nov 2019	35.75	35.75	0.00	0.00	0
05 Nov 2019	35.75	35.75	0.00	0.00	1,056
04 Nov 2019	35.75	35.75	0.00	0.00	0
01 Nov 2019	35.75	35.75	0.00	0.00	0
31 Oct 2019	35.75	35.75	0.00	0.00	0
30 Oct 2019	35.75	35.75	0.00	0.00	26
29 Oct 2019	35.75	35.75	0.00	0.00	0
25 Oct 2019	35.75	35.75	0.00	0.00	0
24 Oct 2019	35.75	35.75	0.00	0.00	0
23 Oct 2019	35.75	35.75	0.00	0.00	0
22 Oct 2019	35.75	35.75	0.00	0.00	70
21 Oct 2019	35.75	35.75	0.00	0.00	0
18 Oct 2019	35.75	35.75	0.00	0.00	0
17 Oct 2019	35.75	35.75	0.00	0.00	0
16 Oct 2019	35.75	35.75	0.00	0.00	0
15 Oct 2019	35.75	35.75	0.00	0.00	0
14 Oct 2019	35.75	35.75	0.00	0.00	0
11 Oct 2019	35.75	35.75	0.00	0.00	0
10 Oct 2019	35.75	35.75	0.00	0.00	0
09 Oct 2019	35.75	35.75	0.00	0.00	0
08 Oct 2019	35.75	35.75	0.00	0.00	0
07 Oct 2019	35.75	35.75	0.00	0.00	0
04 Oct 2019	35.75	35.75	0.00	0.00	0
03 Oct 2019	35.75	35.75	0.00	0.00	0
02 Oct 2019	35.75	35.75	0.00	0.00	90
01 Oct 2019	35.75	35.75	0.00	0.00	0
30 Sep 2019	36.00	35.75	-0.25	-0.69	1,056
27 Sep 2019	36.00	36.00	0.00	0.00	0
26 Sep 2019	36.00	36.00	0.00	0.00	0
25 Sep 2019	36.00	36.00	0.00	0.00	0
23 Sep 2019	36.00	36.00	0.00	0.00	0
20 Sep 2019	36.00	36.00	0.00	0.00	0
19 Sep 2019	36.00	36.00	0.00	0.00	0
18 Sep 2019	36.00	36.00	0.00	0.00	0
17 Sep 2019	36.00	36.00	0.00	0.00	0
16 Sep 2019	36.00	36.00	0.00	0.00	0
13 Sep 2019	36.00	36.00	0.00	0.00	0
12 Sep 2019	36.00	36.00	0.00	0.00	0
11 Sep 2019	36.00	36.00	0.00	0.00	0
10 Sep 2019	36.00	36.00	0.00	0.00	0
09 Sep 2019	36.00	36.00	0.00	0.00	0
06 Sep 2019	36.00	36.00	0.00	0.00	0
05 Sep 2019	36.00	36.00	0.00	0.00	0
04 Sep 2019	36.00	36.00	0.00	0.00	7,142
03 Sep 2019	36.00	36.00	0.00	0.00	0
02 Sep 2019	36.00	36.00	0.00	0.00	0
30 Aug 2019	36.00	36.00	0.00	0.00	0
29 Aug 2019	36.00	36.00	0.00	0.00	27,858
28 Aug 2019	36.00	36.00	0.00	0.00	0
27 Aug 2019	36.00	36.00	0.00	0.00	0
26 Aug 2019	36.00	36.00	0.00	0.00	0
23 Aug 2019	36.00	36.00	0.00	0.00	0
22 Aug 2019	36.00	36.00	0.00	0.00	0
21 Aug 2019	36.00	36.00	0.00	0.00	0
20 Aug 2019	36.00	36.00	0.00	0.00	100,000
19 Aug 2019	36.00	36.00	0.00	0.00	0
16 Aug 2019	36.00	36.00	0.00	0.00	0
15 Aug 2019	36.00	36.00	0.00	0.00	0
14 Aug 2019	36.00	36.00	0.00	0.00	0
13 Aug 2019	36.00	36.00	0.00	0.00	0
12 Aug 2019	36.00	36.00	0.00	0.00	0
09 Aug 2019	36.00	36.00	0.00	0.00	0
08 Aug 2019	36.00	36.00	0.00	0.00	0
07 Aug 2019	36.00	36.00	0.00	0.00	0
06 Aug 2019	36.00	36.00	0.00	0.00	0
05 Aug 2019	36.00	36.00	0.00	0.00	0
02 Aug 2019	36.00	36.00	0.00	0.00	0
31 Jul 2019	36.00	36.00	0.00	0.00	0
30 Jul 2019	36.00	36.00	0.00	0.00	0
29 Jul 2019	36.00	36.00	0.00	0.00	0
26 Jul 2019	36.00	36.00	0.00	0.00	0
25 Jul 2019	36.00	36.00	0.00	0.00	0
24 Jul 2019	36.00	36.00	0.00	0.00	100
23 Jul 2019	36.00	36.00	0.00	0.00	30
22 Jul 2019	37.00	36.00	-1.00	-2.70	3
19 Jul 2019	37.00	37.00	0.00	0.00	0
18 Jul 2019	37.00	37.00	0.00	0.00	0
17 Jul 2019	37.00	37.00	0.00	0.00	0
16 Jul 2019	37.00	37.00	0.00	0.00	0
15 Jul 2019	37.00	37.00	0.00	0.00	0
12 Jul 2019	37.00	37.00	0.00	0.00	0
11 Jul 2019	37.00	37.00	0.00	0.00	0
10 Jul 2019	37.00	37.00	0.00	0.00	0
09 Jul 2019	37.00	37.00	0.00	0.00	0
08 Jul 2019	37.00	37.00	0.00	0.00	1,740
05 Jul 2019	37.00	37.00	0.00	0.00	0
04 Jul 2019	37.00	37.00	0.00	0.00	0
03 Jul 2019	37.00	37.00	0.00	0.00	0
02 Jul 2019	37.00	37.00	0.00	0.00	0
01 Jul 2019	37.00	37.00	0.00	0.00	0
28 Jun 2019	37.00	37.00	0.00	0.00	0
27 Jun 2019	37.00	37.00	0.00	0.00	0
26 Jun 2019	37.00	37.00	0.00	0.00	0
25 Jun 2019	37.00	37.00	0.00	0.00	0
24 Jun 2019	37.00	37.00	0.00	0.00	0
21 Jun 2019	37.00	37.00	0.00	0.00	0
18 Jun 2019	37.00	37.00	0.00	0.00	0
17 Jun 2019	37.00	37.00	0.00	0.00	0
14 Jun 2019	37.00	37.00	0.00	0.00	0
13 Jun 2019	37.00	37.00	0.00	0.00	0
12 Jun 2019	37.00	37.00	0.00	0.00	0
11 Jun 2019	37.00	37.00	0.00	0.00	0
10 Jun 2019	37.00	37.00	0.00	0.00	1
07 Jun 2019	37.00	37.00	0.00	0.00	0
06 Jun 2019	37.00	37.00	0.00	0.00	0
04 Jun 2019	37.00	37.00	0.00	0.00	0
03 Jun 2019	37.00	37.00	0.00	0.00	0
31 May 2019	37.00	37.00	0.00	0.00	0
29 May 2019	37.00	37.00	0.00	0.00	0
28 May 2019	37.00	37.00	0.00	0.00	0
27 May 2019	37.00	37.00	0.00	0.00	5
24 May 2019	37.00	37.00	0.00	0.00	0
23 May 2019	37.00	37.00	0.00	0.00	0
22 May 2019	37.00	37.00	0.00	0.00	0
21 May 2019	37.00	37.00	0.00	0.00	0
20 May 2019	37.00	37.00	0.00	0.00	0
17 May 2019	37.00	37.00	0.00	0.00	0
16 May 2019	37.00	37.00	0.00	0.00	0
15 May 2019	37.00	37.00	0.00	0.00	0
14 May 2019	37.00	37.00	0.00	0.00	27
13 May 2019	37.00	37.00	0.00	0.00	0
10 May 2019	37.00	37.00	0.00	0.00	0
09 May 2019	37.00	37.00	0.00	0.00	0
08 May 2019	37.00	37.00	0.00	0.00	0
07 May 2019	37.00	37.00	0.00	0.00	0
06 May 2019	37.00	37.00	0.00	0.00	0
03 May 2019	37.00	37.00	0.00	0.00	0
02 May 2019	37.00	37.00	0.00	0.00	0
01 May 2019	37.00	37.00	0.00	0.00	0
30 Apr 2019	38.00	37.00	-1.00	-2.63	200
29 Apr 2019	38.00	38.00	0.00	0.00	0
26 Apr 2019	38.00	38.00	0.00	0.00	0
25 Apr 2019	37.00	38.00	1.00	2.70	25
24 Apr 2019	37.00	37.00	0.00	0.00	5,864
23 Apr 2019	37.00	37.00	0.00	0.00	0
18 Apr 2019	37.00	37.00	0.00	0.00	0
17 Apr 2019	37.00	37.00	0.00	0.00	10
16 Apr 2019	37.00	37.00	0.00	0.00	2,887
15 Apr 2019	37.00	37.00	0.00	0.00	0
12 Apr 2019	37.00	37.00	0.00	0.00	0
11 Apr 2019	37.00	37.00	0.00	0.00	0
10 Apr 2019	37.00	37.00	0.00	0.00	0
09 Apr 2019	37.00	37.00	0.00	0.00	0
08 Apr 2019	37.00	37.00	0.00	0.00	0
05 Apr 2019	37.00	37.00	0.00	0.00	0
04 Apr 2019	37.00	37.00	0.00	0.00	0
03 Apr 2019	37.00	37.00	0.00	0.00	0
02 Apr 2019	38.00	37.00	-1.00	-2.63	190
01 Apr 2019	38.00	38.00	0.00	0.00	0
29 Mar 2019	38.00	38.00	0.00	0.00	0
28 Mar 2019	38.00	38.00	0.00	0.00	0
27 Mar 2019	38.00	38.00	0.00	0.00	0
26 Mar 2019	38.00	38.00	0.00	0.00	0
25 Mar 2019	38.00	38.00	0.00	0.00	0
22 Mar 2019	38.00	38.00	0.00	0.00	100,000
21 Mar 2019	38.00	38.00	0.00	0.00	0
20 Mar 2019	38.00	38.00	0.00	0.00	0
19 Mar 2019	38.00	38.00	0.00	0.00	0
18 Mar 2019	38.00	38.00	0.00	0.00	0
15 Mar 2019	38.00	38.00	0.00	0.00	0
14 Mar 2019	38.00	38.00	0.00	0.00	0
13 Mar 2019	38.00	38.00	0.00	0.00	0
12 Mar 2019	38.00	38.00	0.00	0.00	0
11 Mar 2019	38.00	38.00	0.00	0.00	0
08 Mar 2019	38.00	38.00	0.00	0.00	0
07 Mar 2019	38.50	38.00	-0.50	-1.30	556
06 Mar 2019	38.50	38.50	0.00	0.00	0
01 Mar 2019	38.50	38.50	0.00	0.00	0
28 Feb 2019	38.50	38.50	0.00	0.00	0
27 Feb 2019	38.50	38.50	0.00	0.00	0
26 Feb 2019	38.50	38.50	0.00	0.00	0
25 Feb 2019	38.50	38.50	0.00	0.00	0
22 Feb 2019	38.50	38.50	0.00	0.00	0
21 Feb 2019	38.50	38.50	0.00	0.00	0
20 Feb 2019	38.50	38.50	0.00	0.00	0
19 Feb 2019	38.50	38.50	0.00	0.00	0
18 Feb 2019	38.00	38.50	0.50	1.32	500
15 Feb 2019	38.00	38.00	0.00	0.00	0
14 Feb 2019	38.00	38.00	0.00	0.00	0
13 Feb 2019	38.00	38.00	0.00	0.00	0
12 Feb 2019	38.00	38.00	0.00	0.00	0
11 Feb 2019	38.00	38.00	0.00	0.00	0
08 Feb 2019	38.00	38.00	0.00	0.00	0
07 Feb 2019	38.50	38.00	-0.50	-1.30	1,399
06 Feb 2019	38.50	38.50	0.00	0.00	0
05 Feb 2019	38.00	38.50	0.50	1.32	134
04 Feb 2019	38.00	38.00	0.00	0.00	0
01 Feb 2019	38.00	38.00	0.00	0.00	0
31 Jan 2019	38.00	38.00	0.00	0.00	810
30 Jan 2019	38.00	38.00	0.00	0.00	0
29 Jan 2019	38.00	38.00	0.00	0.00	0
28 Jan 2019	38.50	38.00	-0.50	-1.30	49,247
25 Jan 2019	38.01	38.50	0.49	1.29	20
24 Jan 2019	38.01	38.01	0.00	0.00	24
23 Jan 2019	38.01	38.01	0.00	0.00	0
22 Jan 2019	38.01	38.01	0.00	0.00	0
21 Jan 2019	38.00	38.01	0.01	0.03	3,996
18 Jan 2019	38.00	38.00	0.00	0.00	0
17 Jan 2019	38.00	38.00	0.00	0.00	0
16 Jan 2019	38.05	38.00	-0.05	-0.13	1,894
15 Jan 2019	38.05	38.05	0.00	0.00	0
14 Jan 2019	38.05	38.05	0.00	0.00	0
11 Jan 2019	38.05	38.05	0.00	0.00	0
10 Jan 2019	38.05	38.05	0.00	0.00	0
09 Jan 2019	38.05	38.05	0.00	0.00	0
08 Jan 2019	38.50	38.05	-0.45	-1.17	1,000
07 Jan 2019	38.50	38.50	0.00	0.00	0
04 Jan 2019	38.50	38.50	0.00	0.00	0
03 Jan 2019	38.50	38.50	0.00	0.00	0
02 Jan 2019	38.26	38.50	0.24	0.63	383
31 Dec 2018	38.26	38.26	0.00	0.00	0
28 Dec 2018	38.26	38.26	0.00	0.00	0
27 Dec 2018	38.26	38.26	0.00	0.00	200
24 Dec 2018	38.26	38.26	0.00	0.00	0
21 Dec 2018	38.26	38.26	0.00	0.00	12,456
20 Dec 2018	38.26	38.26	0.00	0.00	0
19 Dec 2018	38.26	38.26	0.00	0.00	4,586
18 Dec 2018	38.26	38.26	0.00	0.00	0
17 Dec 2018	38.26	38.26	0.00	0.00	0
14 Dec 2018	38.26	38.26	0.00	0.00	0
13 Dec 2018	38.26	38.26	0.00	0.00	261
12 Dec 2018	38.26	38.26	0.00	0.00	100
11 Dec 2018	38.26	38.26	0.00	0.00	0
10 Dec 2018	38.26	38.26	0.00	0.00	0
07 Dec 2018	38.26	38.26	0.00	0.00	0
06 Dec 2018	38.26	38.26	0.00	0.00	0
05 Dec 2018	38.26	38.26	0.00	0.00	0
04 Dec 2018	38.26	38.26	0.00	0.00	262
03 Dec 2018	38.26	38.26	0.00	0.00	0
30 Nov 2018	38.26	38.26	0.00	0.00	0
29 Nov 2018	38.26	38.26	0.00	0.00	38,784
28 Nov 2018	38.26	38.26	0.00	0.00	0
27 Nov 2018	38.26	38.26	0.00	0.00	0
26 Nov 2018	38.26	38.26	0.00	0.00	0
23 Nov 2018	38.26	38.26	0.00	0.00	0
22 Nov 2018	38.26	38.26	0.00	0.00	0
21 Nov 2018	38.26	38.26	0.00	0.00	0
20 Nov 2018	38.26	38.26	0.00	0.00	0
19 Nov 2018	38.26	38.26	0.00	0.00	0
16 Nov 2018	38.26	38.26	0.00	0.00	0
15 Nov 2018	38.25	38.26	0.01	0.03	500
14 Nov 2018	38.25	38.25	0.00	0.00	0
13 Nov 2018	38.25	38.25	0.00	0.00	0
12 Nov 2018	38.25	38.25	0.00	0.00	0
09 Nov 2018	38.25	38.25	0.00	0.00	0
08 Nov 2018	38.25	38.25	0.00	0.00	0
07 Nov 2018	38.25	38.25	0.00	0.00	0
05 Nov 2018	38.25	38.25	0.00	0.00	0
02 Nov 2018	38.25	38.25	0.00	0.00	0
01 Nov 2018	38.25	38.25	0.00	0.00	0
31 Oct 2018	38.25	38.25	0.00	0.00	0
30 Oct 2018	38.25	38.25	0.00	0.00	0
29 Oct 2018	38.25	38.25	0.00	0.00	0
26 Oct 2018	38.25	38.25	0.00	0.00	0
25 Oct 2018	38.25	38.25	0.00	0.00	0
24 Oct 2018	38.25	38.25	0.00	0.00	0
23 Oct 2018	38.25	38.25	0.00	0.00	0
22 Oct 2018	38.25	38.25	0.00	0.00	0
19 Oct 2018	38.25	38.25	0.00	0.00	3,000
18 Oct 2018	38.25	38.25	0.00	0.00	0
17 Oct 2018	38.25	38.25	0.00	0.00	0
16 Oct 2018	38.25	38.25	0.00	0.00	55,722
15 Oct 2018	38.25	38.25	0.00	0.00	3
12 Oct 2018	38.25	38.25	0.00	0.00	0
11 Oct 2018	38.02	38.25	0.23	0.60	800
10 Oct 2018	38.02	38.02	0.00	0.00	0
09 Oct 2018	38.02	38.02	0.00	0.00	0
08 Oct 2018	38.00	38.02	0.02	0.05	100
05 Oct 2018	38.00	38.00	0.00	0.00	0
04 Oct 2018	38.00	38.00	0.00	0.00	0
03 Oct 2018	38.00	38.00	0.00	0.00	0
02 Oct 2018	38.00	38.00	0.00	0.00	0
01 Oct 2018	38.00	38.00	0.00	0.00	0
28 Sep 2018	38.00	38.00	0.00	0.00	0
27 Sep 2018	38.00	38.00	0.00	0.00	17,110
26 Sep 2018	38.00	38.00	0.00	0.00	38,875
25 Sep 2018	38.00	38.00	0.00	0.00	3,774
21 Sep 2018	37.99	38.00	0.01	0.03	1,226
20 Sep 2018	37.99	37.99	0.00	0.00	0
19 Sep 2018	37.99	37.99	0.00	0.00	0
18 Sep 2018	37.99	37.99	0.00	0.00	0
17 Sep 2018	37.99	37.99	0.00	0.00	0
14 Sep 2018	37.99	37.99	0.00	0.00	3,338
13 Sep 2018	37.99	37.99	0.00	0.00	0
12 Sep 2018	37.99	37.99	0.00	0.00	0
11 Sep 2018	38.00	37.99	-0.01	-0.03	15
10 Sep 2018	38.00	38.00	0.00	0.00	0
07 Sep 2018	38.00	38.00	0.00	0.00	0
06 Sep 2018	38.00	38.00	0.00	0.00	0
05 Sep 2018	38.00	38.00	0.00	0.00	0
04 Sep 2018	38.00	38.00	0.00	0.00	0
03 Sep 2018	38.00	38.00	0.00	0.00	0
30 Aug 2018	40.00	38.00	-2.00	-5.00	120,750
29 Aug 2018	40.00	40.00	0.00	0.00	0
28 Aug 2018	40.00	40.00	0.00	0.00	0
27 Aug 2018	40.00	40.00	0.00	0.00	0
24 Aug 2018	40.00	40.00	0.00	0.00	0
23 Aug 2018	40.00	40.00	0.00	0.00	0
22 Aug 2018	40.00	40.00	0.00	0.00	0
21 Aug 2018	40.00	40.00	0.00	0.00	10
20 Aug 2018	40.00	40.00	0.00	0.00	0
17 Aug 2018	40.00	40.00	0.00	0.00	1,442
16 Aug 2018	40.00	40.00	0.00	0.00	0
15 Aug 2018	40.00	40.00	0.00	0.00	0
14 Aug 2018	40.00	40.00	0.00	0.00	778
13 Aug 2018	40.00	40.00	0.00	0.00	0
10 Aug 2018	40.00	40.00	0.00	0.00	0
09 Aug 2018	40.00	40.00	0.00	0.00	1,000
08 Aug 2018	40.00	40.00	0.00	0.00	0
07 Aug 2018	40.00	40.00	0.00	0.00	0
06 Aug 2018	40.00	40.00	0.00	0.00	0
03 Aug 2018	40.00	40.00	0.00	0.00	0
02 Aug 2018	40.00	40.00	0.00	0.00	0
31 Jul 2018	40.00	40.00	0.00	0.00	956
30 Jul 2018	40.00	40.00	0.00	0.00	0
27 Jul 2018	40.00	40.00	0.00	0.00	100
26 Jul 2018	40.00	40.00	0.00	0.00	0
25 Jul 2018	40.00	40.00	0.00	0.00	1,394
24 Jul 2018	40.00	40.00	0.00	0.00	0
23 Jul 2018	40.00	40.00	0.00	0.00	0
20 Jul 2018	40.00	40.00	0.00	0.00	0
19 Jul 2018	40.00	40.00	0.00	0.00	0
18 Jul 2018	40.00	40.00	0.00	0.00	0
17 Jul 2018	40.00	40.00	0.00	0.00	349
16 Jul 2018	40.00	40.00	0.00	0.00	0
13 Jul 2018	40.00	40.00	0.00	0.00	0
12 Jul 2018	40.00	40.00	0.00	0.00	0
11 Jul 2018	40.00	40.00	0.00	0.00	0
10 Jul 2018	40.00	40.00	0.00	0.00	1,812
09 Jul 2018	40.00	40.00	0.00	0.00	0
06 Jul 2018	40.00	40.00	0.00	0.00	333
05 Jul 2018	40.00	40.00	0.00	0.00	0
04 Jul 2018	40.00	40.00	0.00	0.00	0
03 Jul 2018	40.00	40.00	0.00	0.00	0
02 Jul 2018	40.00	40.00	0.00	0.00	0
29 Jun 2018	40.00	40.00	0.00	0.00	0
28 Jun 2018	40.00	40.00	0.00	0.00	7,333
27 Jun 2018	40.00	40.00	0.00	0.00	0
26 Jun 2018	40.00	40.00	0.00	0.00	2,000
25 Jun 2018	40.00	40.00	0.00	0.00	200
22 Jun 2018	40.00	40.00	0.00	0.00	0
21 Jun 2018	40.00	40.00	0.00	0.00	0
20 Jun 2018	40.00	40.00	0.00	0.00	0
18 Jun 2018	40.00	40.00	0.00	0.00	0
14 Jun 2018	40.00	40.00	0.00	0.00	0
13 Jun 2018	40.00	40.00	0.00	0.00	0
12 Jun 2018	40.00	40.00	0.00	0.00	0
11 Jun 2018	40.00	40.00	0.00	0.00	1,800
08 Jun 2018	40.00	40.00	0.00	0.00	0
07 Jun 2018	40.00	40.00	0.00	0.00	0
06 Jun 2018	40.00	40.00	0.00	0.00	1,200
05 Jun 2018	40.00	40.00	0.00	0.00	0
04 Jun 2018	40.00	40.00	0.00	0.00	0
01 Jun 2018	40.00	40.00	0.00	0.00	0
29 May 2018	40.00	40.00	0.00	0.00	0
28 May 2018	40.00	40.00	0.00	0.00	0
25 May 2018	40.00	40.00	0.00	0.00	0
24 May 2018	40.00	40.00	0.00	0.00	1,010
23 May 2018	40.00	40.00	0.00	0.00	0
22 May 2018	40.00	40.00	0.00	0.00	28
21 May 2018	40.00	40.00	0.00	0.00	0
18 May 2018	40.00	40.00	0.00	0.00	0
17 May 2018	40.00	40.00	0.00	0.00	500
16 May 2018	40.00	40.00	0.00	0.00	0
15 May 2018	40.00	40.00	0.00	0.00	0
14 May 2018	40.00	40.00	0.00	0.00	200
11 May 2018	40.00	40.00	0.00	0.00	0
10 May 2018	40.00	40.00	0.00	0.00	0
09 May 2018	40.00	40.00	0.00	0.00	0
08 May 2018	40.00	40.00	0.00	0.00	0
07 May 2018	40.00	40.00	0.00	0.00	0
04 May 2018	40.00	40.00	0.00	0.00	1,282
03 May 2018	40.00	40.00	0.00	0.00	0
02 May 2018	40.00	40.00	0.00	0.00	0
01 May 2018	40.00	40.00	0.00	0.00	10,944
30 Apr 2018	40.00	40.00	0.00	0.00	1,995
27 Apr 2018	40.00	40.00	0.00	0.00	147
26 Apr 2018	40.00	40.00	0.00	0.00	0
25 Apr 2018	40.00	40.00	0.00	0.00	25
24 Apr 2018	40.00	40.00	0.00	0.00	0
23 Apr 2018	40.00	40.00	0.00	0.00	0
20 Apr 2018	40.00	40.00	0.00	0.00	0
19 Apr 2018	40.00	40.00	0.00	0.00	0
18 Apr 2018	40.00	40.00	0.00	0.00	0
17 Apr 2018	40.00	40.00	0.00	0.00	0
16 Apr 2018	40.00	40.00	0.00	0.00	0
13 Apr 2018	40.00	40.00	0.00	0.00	0
12 Apr 2018	40.00	40.00	0.00	0.00	0
11 Apr 2018	40.00	40.00	0.00	0.00	0
10 Apr 2018	40.00	40.00	0.00	0.00	0
09 Apr 2018	40.00	40.00	0.00	0.00	0
06 Apr 2018	40.00	40.00	0.00	0.00	0
05 Apr 2018	40.00	40.00	0.00	0.00	0
04 Apr 2018	40.00	40.00	0.00	0.00	0
03 Apr 2018	40.00	40.00	0.00	0.00	0
29 Mar 2018	40.00	40.00	0.00	0.00	0
28 Mar 2018	40.00	40.00	0.00	0.00	30
27 Mar 2018	40.00	40.00	0.00	0.00	0
26 Mar 2018	40.00	40.00	0.00	0.00	0
23 Mar 2018	40.00	40.00	0.00	0.00	245
22 Mar 2018	40.00	40.00	0.00	0.00	0
21 Mar 2018	40.00	40.00	0.00	0.00	0
20 Mar 2018	40.00	40.00	0.00	0.00	0
19 Mar 2018	40.00	40.00	0.00	0.00	0
16 Mar 2018	40.00	40.00	0.00	0.00	0
15 Mar 2018	40.00	40.00	0.00	0.00	0
14 Mar 2018	40.00	40.00	0.00	0.00	17,930
13 Mar 2018	40.00	40.00	0.00	0.00	0
12 Mar 2018	40.00	40.00	0.00	0.00	0
09 Mar 2018	40.00	40.00	0.00	0.00	503
08 Mar 2018	40.00	40.00	0.00	0.00	460
07 Mar 2018	40.00	40.00	0.00	0.00	0
06 Mar 2018	40.00	40.00	0.00	0.00	524
05 Mar 2018	40.00	40.00	0.00	0.00	0
02 Mar 2018	40.00	40.00	0.00	0.00	0
01 Mar 2018	40.00	40.00	0.00	0.00	0
28 Feb 2018	40.00	40.00	0.00	0.00	0
27 Feb 2018	40.00	40.00	0.00	0.00	0
26 Feb 2018	40.00	40.00	0.00	0.00	0
23 Feb 2018	40.00	40.00	0.00	0.00	0
22 Feb 2018	40.00	40.00	0.00	0.00	0
21 Feb 2018	40.00	40.00	0.00	0.00	0
20 Feb 2018	40.00	40.00	0.00	0.00	2
19 Feb 2018	40.00	40.00	0.00	0.00	0
16 Feb 2018	40.20	40.00	-0.20	-0.50	1,000
15 Feb 2018	40.20	40.20	0.00	0.00	0
14 Feb 2018	40.20	40.20	0.00	0.00	0
09 Feb 2018	40.20	40.20	0.00	0.00	0
08 Feb 2018	40.20	40.20	0.00	0.00	0
07 Feb 2018	40.00	40.20	0.20	0.50	2,072
06 Feb 2018	40.00	40.00	0.00	0.00	0
05 Feb 2018	40.00	40.00	0.00	0.00	0
02 Feb 2018	40.00	40.00	0.00	0.00	0
01 Feb 2018	40.00	40.00	0.00	0.00	0
31 Jan 2018	40.00	40.00	0.00	0.00	2,434
30 Jan 2018	40.00	40.00	0.00	0.00	0
29 Jan 2018	40.00	40.00	0.00	0.00	1,168
26 Jan 2018	40.00	40.00	0.00	0.00	0
25 Jan 2018	40.00	40.00	0.00	0.00	0
24 Jan 2018	40.00	40.00	0.00	0.00	0
23 Jan 2018	40.00	40.00	0.00	0.00	0
22 Jan 2018	40.00	40.00	0.00	0.00	0
19 Jan 2018	40.00	40.00	0.00	0.00	0
18 Jan 2018	40.00	40.00	0.00	0.00	50
17 Jan 2018	40.00	40.00	0.00	0.00	0
16 Jan 2018	40.00	40.00	0.00	0.00	0
15 Jan 2018	40.00	40.00	0.00	0.00	0
12 Jan 2018	40.00	40.00	0.00	0.00	0
11 Jan 2018	40.00	40.00	0.00	0.00	0
10 Jan 2018	40.00	40.00	0.00	0.00	0
09 Jan 2018	40.00	40.00	0.00	0.00	0
08 Jan 2018	40.00	40.00	0.00	0.00	0
05 Jan 2018	40.00	40.00	0.00	0.00	0
04 Jan 2018	40.00	40.00	0.00	0.00	0
03 Jan 2018	40.00	40.00	0.00	0.00	0
02 Jan 2018	40.00	40.00	0.00	0.00	0
29 Dec 2017	40.00	40.00	0.00	0.00	0
28 Dec 2017	40.00	40.00	0.00	0.00	0
27 Dec 2017	40.00	40.00	0.00	0.00	0
22 Dec 2017	40.00	40.00	0.00	0.00	0
21 Dec 2017	40.00	40.00	0.00	0.00	1,930
20 Dec 2017	40.00	40.00	0.00	0.00	0
19 Dec 2017	40.00	40.00	0.00	0.00	0
18 Dec 2017	40.00	40.00	0.00	0.00	0
15 Dec 2017	40.00	40.00	0.00	0.00	0
14 Dec 2017	40.00	40.00	0.00	0.00	0
13 Dec 2017	40.00	40.00	0.00	0.00	0
12 Dec 2017	40.00	40.00	0.00	0.00	0
11 Dec 2017	40.00	40.00	0.00	0.00	0
08 Dec 2017	40.00	40.00	0.00	0.00	0
07 Dec 2017	40.00	40.00	0.00	0.00	0
06 Dec 2017	40.00	40.00	0.00	0.00	0
05 Dec 2017	40.00	40.00	0.00	0.00	0
04 Dec 2017	40.00	40.00	0.00	0.00	0
01 Dec 2017	40.00	40.00	0.00	0.00	0
30 Nov 2017	40.00	40.00	0.00	0.00	0
29 Nov 2017	40.00	40.00	0.00	0.00	0
28 Nov 2017	40.00	40.00	0.00	0.00	400
27 Nov 2017	40.00	40.00	0.00	0.00	0
24 Nov 2017	40.00	40.00	0.00	0.00	0
23 Nov 2017	40.00	40.00	0.00	0.00	0
22 Nov 2017	40.00	40.00	0.00	0.00	0
21 Nov 2017	40.00	40.00	0.00	0.00	0
20 Nov 2017	40.00	40.00	0.00	0.00	0
17 Nov 2017	40.00	40.00	0.00	0.00	0
16 Nov 2017	40.00	40.00	0.00	0.00	0
15 Nov 2017	40.00	40.00	0.00	0.00	0
14 Nov 2017	40.00	40.00	0.00	0.00	0
13 Nov 2017	40.00	40.00	0.00	0.00	0
10 Nov 2017	40.00	40.00	0.00	0.00	0
09 Nov 2017	40.00	40.00	0.00	0.00	3,020
08 Nov 2017	40.00	40.00	0.00	0.00	320
07 Nov 2017	40.00	40.00	0.00	0.00	0
06 Nov 2017	40.00	40.00	0.00	0.00	3,314
03 Nov 2017	40.00	40.00	0.00	0.00	0
02 Nov 2017	40.00	40.00	0.00	0.00	0
01 Nov 2017	40.00	40.00	0.00	0.00	0
31 Oct 2017	40.00	40.00	0.00	0.00	0
30 Oct 2017	40.00	40.00	0.00	0.00	0
27 Oct 2017	40.00	40.00	0.00	0.00	0
26 Oct 2017	40.00	40.00	0.00	0.00	0
25 Oct 2017	39.95	40.00	0.05	0.13	344
24 Oct 2017	40.00	39.95	-0.05	-0.12	240
23 Oct 2017	40.00	40.00	0.00	0.00	0
20 Oct 2017	40.00	40.00	0.00	0.00	3,156
19 Oct 2017	40.00	40.00	0.00	0.00	0
17 Oct 2017	40.00	40.00	0.00	0.00	0
16 Oct 2017	40.00	40.00	0.00	0.00	10,436
12 Oct 2017	40.00	40.00	0.00	0.00	1,950
11 Oct 2017	40.00	40.00	0.00	0.00	0
10 Oct 2017	40.00	40.00	0.00	0.00	0
09 Oct 2017	40.00	40.00	0.00	0.00	550
06 Oct 2017	40.00	40.00	0.00	0.00	0
05 Oct 2017	40.00	40.00	0.00	0.00	0
04 Oct 2017	40.00	40.00	0.00	0.00	0
03 Oct 2017	40.00	40.00	0.00	0.00	0
02 Oct 2017	40.00	40.00	0.00	0.00	0
29 Sep 2017	40.00	40.00	0.00	0.00	0
28 Sep 2017	40.00	40.00	0.00	0.00	0
27 Sep 2017	40.00	40.00	0.00	0.00	0
26 Sep 2017	40.00	40.00	0.00	0.00	0
22 Sep 2017	40.00	40.00	0.00	0.00	0
21 Sep 2017	40.00	40.00	0.00	0.00	0
20 Sep 2017	40.00	40.00	0.00	0.00	0
19 Sep 2017	40.00	40.00	0.00	0.00	0
18 Sep 2017	40.00	40.00	0.00	0.00	4,056
15 Sep 2017	40.00	40.00	0.00	0.00	0
14 Sep 2017	40.00	40.00	0.00	0.00	0
13 Sep 2017	40.00	40.00	0.00	0.00	0
12 Sep 2017	40.00	40.00	0.00	0.00	0
11 Sep 2017	40.00	40.00	0.00	0.00	0
08 Sep 2017	40.00	40.00	0.00	0.00	0
07 Sep 2017	40.00	40.00	0.00	0.00	0
06 Sep 2017	40.00	40.00	0.00	0.00	400
05 Sep 2017	40.00	40.00	0.00	0.00	0
04 Sep 2017	40.00	40.00	0.00	0.00	0
01 Sep 2017	40.00	40.00	0.00	0.00	0
30 Aug 2017	40.00	40.00	0.00	0.00	0
29 Aug 2017	40.00	40.00	0.00	0.00	0
28 Aug 2017	40.00	40.00	0.00	0.00	0
25 Aug 2017	40.00	40.00	0.00	0.00	0
24 Aug 2017	40.00	40.00	0.00	0.00	6,204
23 Aug 2017	40.00	40.00	0.00	0.00	0
22 Aug 2017	40.00	40.00	0.00	0.00	0
21 Aug 2017	40.00	40.00	0.00	0.00	0
18 Aug 2017	40.00	40.00	0.00	0.00	1,056
17 Aug 2017	40.00	40.00	0.00	0.00	0
16 Aug 2017	40.00	40.00	0.00	0.00	0
15 Aug 2017	40.00	40.00	0.00	0.00	0
14 Aug 2017	40.00	40.00	0.00	0.00	0
11 Aug 2017	40.00	40.00	0.00	0.00	0
10 Aug 2017	40.00	40.00	0.00	0.00	0
09 Aug 2017	40.00	40.00	0.00	0.00	0
08 Aug 2017	40.00	40.00	0.00	0.00	0
07 Aug 2017	40.00	40.00	0.00	0.00	0
04 Aug 2017	40.00	40.00	0.00	0.00	0
03 Aug 2017	40.00	40.00	0.00	0.00	0
02 Aug 2017	40.00	40.00	0.00	0.00	0
31 Jul 2017	40.00	40.00	0.00	0.00	0
28 Jul 2017	40.00	40.00	0.00	0.00	0
27 Jul 2017	40.00	40.00	0.00	0.00	0
26 Jul 2017	40.00	40.00	0.00	0.00	0
25 Jul 2017	40.00	40.00	0.00	0.00	0
24 Jul 2017	40.00	40.00	0.00	0.00	163
21 Jul 2017	40.00	40.00	0.00	0.00	0
20 Jul 2017	40.00	40.00	0.00	0.00	0
19 Jul 2017	40.00	40.00	0.00	0.00	0
18 Jul 2017	40.00	40.00	0.00	0.00	1,964
17 Jul 2017	40.00	40.00	0.00	0.00	0
14 Jul 2017	40.00	40.00	0.00	0.00	0
13 Jul 2017	40.00	40.00	0.00	0.00	0
12 Jul 2017	40.00	40.00	0.00	0.00	0
11 Jul 2017	40.00	40.00	0.00	0.00	0
10 Jul 2017	40.00	40.00	0.00	0.00	0
07 Jul 2017	40.00	40.00	0.00	0.00	0
06 Jul 2017	40.00	40.00	0.00	0.00	0
05 Jul 2017	40.00	40.00	0.00	0.00	1,100
04 Jul 2017	40.00	40.00	0.00	0.00	35,227
03 Jul 2017	40.00	40.00	0.00	0.00	6,800
30 Jun 2017	40.00	40.00	0.00	0.00	0
29 Jun 2017	40.00	40.00	0.00	0.00	31,400
28 Jun 2017	40.00	40.00	0.00	0.00	0
27 Jun 2017	40.00	40.00	0.00	0.00	0
23 Jun 2017	40.00	40.00	0.00	0.00	0
22 Jun 2017	40.00	40.00	0.00	0.00	0
21 Jun 2017	40.00	40.00	0.00	0.00	0
16 Jun 2017	40.00	40.00	0.00	0.00	0
14 Jun 2017	40.00	40.00	0.00	0.00	784
13 Jun 2017	40.00	40.00	0.00	0.00	0
12 Jun 2017	40.00	40.00	0.00	0.00	0
09 Jun 2017	40.00	40.00	0.00	0.00	0
08 Jun 2017	40.00	40.00	0.00	0.00	0
07 Jun 2017	40.00	40.00	0.00	0.00	466
06 Jun 2017	40.00	40.00	0.00	0.00	0
05 Jun 2017	40.00	40.00	0.00	0.00	0
02 Jun 2017	40.00	40.00	0.00	0.00	0
01 Jun 2017	40.00	40.00	0.00	0.00	494
31 May 2017	40.00	40.00	0.00	0.00	0
29 May 2017	40.00	40.00	0.00	0.00	0
26 May 2017	40.00	40.00	0.00	0.00	8,000
25 May 2017	40.00	40.00	0.00	0.00	0
24 May 2017	40.00	40.00	0.00	0.00	2,171
23 May 2017	40.00	40.00	0.00	0.00	0
22 May 2017	40.00	40.00	0.00	0.00	7,023
19 May 2017	40.00	40.00	0.00	0.00	0
18 May 2017	40.00	40.00	0.00	0.00	8,000
17 May 2017	40.00	40.00	0.00	0.00	0
16 May 2017	40.00	40.00	0.00	0.00	0
15 May 2017	40.00	40.00	0.00	0.00	0
12 May 2017	40.00	40.00	0.00	0.00	0
11 May 2017	40.00	40.00	0.00	0.00	0
10 May 2017	40.00	40.00	0.00	0.00	0
09 May 2017	40.00	40.00	0.00	0.00	0
08 May 2017	40.00	40.00	0.00	0.00	0
05 May 2017	40.00	40.00	0.00	0.00	0
04 May 2017	40.00	40.00	0.00	0.00	0
03 May 2017	40.00	40.00	0.00	0.00	0
02 May 2017	40.00	40.00	0.00	0.00	0
01 May 2017	40.00	40.00	0.00	0.00	856
28 Apr 2017	40.00	40.00	0.00	0.00	0
27 Apr 2017	40.00	40.00	0.00	0.00	0
26 Apr 2017	40.00	40.00	0.00	0.00	0
25 Apr 2017	40.00	40.00	0.00	0.00	0
24 Apr 2017	40.00	40.00	0.00	0.00	0
21 Apr 2017	40.00	40.00	0.00	0.00	0
20 Apr 2017	40.00	40.00	0.00	0.00	1,000
19 Apr 2017	40.00	40.00	0.00	0.00	1,000
18 Apr 2017	40.00	40.00	0.00	0.00	0
13 Apr 2017	40.00	40.00	0.00	0.00	0
12 Apr 2017	40.00	40.00	0.00	0.00	0
11 Apr 2017	40.00	40.00	0.00	0.00	0
10 Apr 2017	40.00	40.00	0.00	0.00	0
07 Apr 2017	40.00	40.00	0.00	0.00	0
06 Apr 2017	40.00	40.00	0.00	0.00	0
05 Apr 2017	40.00	40.00	0.00	0.00	0
04 Apr 2017	40.00	40.00	0.00	0.00	0
03 Apr 2017	40.00	40.00	0.00	0.00	0
29 Mar 2017	40.00	40.00	0.00	0.00	0
28 Mar 2017	40.00	40.00	0.00	0.00	0
27 Mar 2017	40.00	40.00	0.00	0.00	0
24 Mar 2017	40.00	40.00	0.00	0.00	0
23 Mar 2017	40.00	40.00	0.00	0.00	25,765
22 Mar 2017	40.00	40.00	0.00	0.00	308
21 Mar 2017	40.02	40.00	-0.02	-0.05	1,764
20 Mar 2017	40.02	40.02	0.00	0.00	0
17 Mar 2017	40.02	40.02	0.00	0.00	0
16 Mar 2017	40.02	40.02	0.00	0.00	0
15 Mar 2017	40.02	40.02	0.00	0.00	0
14 Mar 2017	40.02	40.02	0.00	0.00	0
13 Mar 2017	40.02	40.02	0.00	0.00	0
10 Mar 2017	38.00	40.02	2.02	5.32	504
09 Mar 2017	40.01	38.00	-2.01	-5.02	500
08 Mar 2017	40.01	40.01	0.00	0.00	0
07 Mar 2017	40.01	40.01	0.00	0.00	0
06 Mar 2017	40.01	40.01	0.00	0.00	0
03 Mar 2017	40.01	40.01	0.00	0.00	0
02 Mar 2017	40.01	40.01	0.00	0.00	0
01 Mar 2017	40.01	40.01	0.00	0.00	0
24 Feb 2017	40.01	40.01	0.00	0.00	0
23 Feb 2017	40.01	40.01	0.00	0.00	0
22 Feb 2017	40.02	40.01	-0.01	-0.02	4,030
21 Feb 2017	40.10	40.02	-0.08	-0.20	347
20 Feb 2017	40.10	40.10	0.00	0.00	0
17 Feb 2017	40.10	40.10	0.00	0.00	0
16 Feb 2017	40.10	40.10	0.00	0.00	0
15 Feb 2017	40.10	40.10	0.00	0.00	0
14 Feb 2017	40.10	40.10	0.00	0.00	0
13 Feb 2017	40.10	40.10	0.00	0.00	0
10 Feb 2017	40.10	40.10	0.00	0.00	0
09 Feb 2017	40.10	40.10	0.00	0.00	0
08 Feb 2017	40.10	40.10	0.00	0.00	0
07 Feb 2017	40.10	40.10	0.00	0.00	0
06 Feb 2017	40.10	40.10	0.00	0.00	0
03 Feb 2017	40.10	40.10	0.00	0.00	0
02 Feb 2017	40.10	40.10	0.00	0.00	0
01 Feb 2017	40.10	40.10	0.00	0.00	0
31 Jan 2017	40.10	40.10	0.00	0.00	0
30 Jan 2017	40.10	40.10	0.00	0.00	0
27 Jan 2017	40.10	40.10	0.00	0.00	0
26 Jan 2017	40.10	40.10	0.00	0.00	0
25 Jan 2017	40.10	40.10	0.00	0.00	0
24 Jan 2017	40.10	40.10	0.00	0.00	0
23 Jan 2017	40.10	40.10	0.00	0.00	0
20 Jan 2017	40.10	40.10	0.00	0.00	0
19 Jan 2017	40.10	40.10	0.00	0.00	0
18 Jan 2017	40.10	40.10	0.00	0.00	0
17 Jan 2017	40.10	40.10	0.00	0.00	0
16 Jan 2017	40.10	40.10	0.00	0.00	0
13 Jan 2017	40.10	40.10	0.00	0.00	0
12 Jan 2017	40.10	40.10	0.00	0.00	0
11 Jan 2017	40.10	40.10	0.00	0.00	0
10 Jan 2017	40.10	40.10	0.00	0.00	0
09 Jan 2017	40.10	40.10	0.00	0.00	0
06 Jan 2017	40.10	40.10	0.00	0.00	0
05 Jan 2017	40.10	40.10	0.00	0.00	0
04 Jan 2017	40.10	40.10	0.00	0.00	0
03 Jan 2017	40.10	40.10	0.00	0.00	0
30 Dec 2016	40.10	40.10	0.00	0.00	0
29 Dec 2016	40.10	40.10	0.00	0.00	0
28 Dec 2016	40.10	40.10	0.00	0.00	0
23 Dec 2016	40.10	40.10	0.00	0.00	0
22 Dec 2016	40.10	40.10	0.00	0.00	0
21 Dec 2016	40.10	40.10	0.00	0.00	0
20 Dec 2016	40.10	40.10	0.00	0.00	0
19 Dec 2016	40.10	40.10	0.00	0.00	0
16 Dec 2016	40.10	40.10	0.00	0.00	0
15 Dec 2016	40.10	40.10	0.00	0.00	0
14 Dec 2016	40.10	40.10	0.00	0.00	0
13 Dec 2016	40.00	40.10	0.10	0.25	24
12 Dec 2016	40.00	40.00	0.00	0.00	0
09 Dec 2016	40.00	40.00	0.00	0.00	0
08 Dec 2016	40.00	40.00	0.00	0.00	0
07 Dec 2016	40.01	40.00	-0.01	-0.02	6,000
06 Dec 2016	40.01	40.01	0.00	0.00	0
05 Dec 2016	40.01	40.01	0.00	0.00	0
02 Dec 2016	40.01	40.01	0.00	0.00	0
01 Dec 2016	40.01	40.01	0.00	0.00	0
30 Nov 2016	40.01	40.01	0.00	0.00	0
29 Nov 2016	40.01	40.01	0.00	0.00	0
28 Nov 2016	40.01	40.01	0.00	0.00	0
25 Nov 2016	40.01	40.01	0.00	0.00	0
24 Nov 2016	40.01	40.01	0.00	0.00	0
23 Nov 2016	40.01	40.01	0.00	0.00	0
22 Nov 2016	40.01	40.01	0.00	0.00	0
21 Nov 2016	40.01	40.01	0.00	0.00	0
18 Nov 2016	40.01	40.01	0.00	0.00	0
17 Nov 2016	40.01	40.01	0.00	0.00	0
16 Nov 2016	40.01	40.01	0.00	0.00	0
15 Nov 2016	40.01	40.01	0.00	0.00	0
14 Nov 2016	40.01	40.01	0.00	0.00	2,054
11 Nov 2016	40.01	40.01	0.00	0.00	46
10 Nov 2016	40.01	40.01	0.00	0.00	0
09 Nov 2016	40.01	40.01	0.00	0.00	0
08 Nov 2016	40.01	40.01	0.00	0.00	0
07 Nov 2016	40.01	40.01	0.00	0.00	0
04 Nov 2016	40.01	40.01	0.00	0.00	0
03 Nov 2016	40.01	40.01	0.00	0.00	0
02 Nov 2016	40.01	40.01	0.00	0.00	0
01 Nov 2016	40.01	40.01	0.00	0.00	0
31 Oct 2016	40.01	40.01	0.00	0.00	0
28 Oct 2016	40.01	40.01	0.00	0.00	0
27 Oct 2016	40.01	40.01	0.00	0.00	0
26 Oct 2016	40.01	40.01	0.00	0.00	0
25 Oct 2016	40.01	40.01	0.00	0.00	0
24 Oct 2016	40.01	40.01	0.00	0.00	0
21 Oct 2016	40.01	40.01	0.00	0.00	0
20 Oct 2016	40.01	40.01	0.00	0.00	0
19 Oct 2016	40.01	40.01	0.00	0.00	200
18 Oct 2016	40.01	40.01	0.00	0.00	0
17 Oct 2016	40.01	40.01	0.00	0.00	0
14 Oct 2016	40.01	40.01	0.00	0.00	0
13 Oct 2016	40.01	40.01	0.00	0.00	0
12 Oct 2016	40.01	40.01	0.00	0.00	0
11 Oct 2016	40.01	40.01	0.00	0.00	0
10 Oct 2016	40.01	40.01	0.00	0.00	0
07 Oct 2016	40.00	40.01	0.01	0.02	200,000
06 Oct 2016	40.00	40.00	0.00	0.00	1,056
05 Oct 2016	40.00	40.00	0.00	0.00	0
04 Oct 2016	40.00	40.00	0.00	0.00	0
03 Oct 2016	40.00	40.00	0.00	0.00	0
30 Sep 2016	40.00	40.00	0.00	0.00	0
29 Sep 2016	40.00	40.00	0.00	0.00	0
28 Sep 2016	40.05	40.00	-0.05	-0.12	556
27 Sep 2016	40.01	40.05	0.04	0.10	100
26 Sep 2016	40.01	40.01	0.00	0.00	0
23 Sep 2016	40.02	40.01	-0.01	-0.02	600
22 Sep 2016	40.02	40.02	0.00	0.00	0
21 Sep 2016	40.02	40.02	0.00	0.00	0
20 Sep 2016	40.01	40.02	0.01	0.02	11,256
19 Sep 2016	40.01	40.01	0.00	0.00	0
16 Sep 2016	40.01	40.01	0.00	0.00	100
15 Sep 2016	40.01	40.01	0.00	0.00	0
14 Sep 2016	40.01	40.01	0.00	0.00	0
13 Sep 2016	40.01	40.01	0.00	0.00	0
12 Sep 2016	40.01	40.01	0.00	0.00	3,304
09 Sep 2016	40.01	40.01	0.00	0.00	0
08 Sep 2016	40.01	40.01	0.00	0.00	0
07 Sep 2016	40.01	40.01	0.00	0.00	0
06 Sep 2016	40.01	40.01	0.00	0.00	0
05 Sep 2016	40.01	40.01	0.00	0.00	0
02 Sep 2016	40.01	40.01	0.00	0.00	0
01 Sep 2016	40.01	40.01	0.00	0.00	0
30 Aug 2016	40.01	40.01	0.00	0.00	0
29 Aug 2016	40.01	40.01	0.00	0.00	956
26 Aug 2016	40.00	40.01	0.01	0.02	100
25 Aug 2016	40.00	40.00	0.00	0.00	0
24 Aug 2016	40.00	40.00	0.00	0.00	0
23 Aug 2016	40.00	40.00	0.00	0.00	0
22 Aug 2016	40.00	40.00	0.00	0.00	0
19 Aug 2016	40.00	40.00	0.00	0.00	0
18 Aug 2016	40.00	40.00	0.00	0.00	0
17 Aug 2016	40.00	40.00	0.00	0.00	1,858
16 Aug 2016	40.00	40.00	0.00	0.00	200
15 Aug 2016	40.00	40.00	0.00	0.00	0
12 Aug 2016	40.00	40.00	0.00	0.00	0
11 Aug 2016	40.00	40.00	0.00	0.00	0
10 Aug 2016	40.00	40.00	0.00	0.00	0
09 Aug 2016	40.00	40.00	0.00	0.00	0
08 Aug 2016	40.01	40.00	-0.01	-0.03	800
05 Aug 2016	40.00	40.01	0.01	0.02	400
04 Aug 2016	40.00	40.00	0.00	0.00	0
03 Aug 2016	40.00	40.00	0.00	0.00	963
02 Aug 2016	40.00	40.00	0.00	0.00	0
29 Jul 2016	40.00	40.00	0.00	0.00	0
28 Jul 2016	40.00	40.00	0.00	0.00	0
27 Jul 2016	40.00	40.00	0.00	0.00	0
26 Jul 2016	40.00	40.00	0.00	0.00	37
25 Jul 2016	40.00	40.00	0.00	0.00	0
22 Jul 2016	40.00	40.00	0.00	0.00	0
21 Jul 2016	40.00	40.00	0.00	0.00	0
20 Jul 2016	40.00	40.00	0.00	0.00	0
19 Jul 2016	39.50	40.00	0.50	1.27	975
18 Jul 2016	39.50	39.50	0.00	0.00	0
15 Jul 2016	40.00	39.50	-0.50	-1.25	500
14 Jul 2016	40.00	40.00	0.00	0.00	0
13 Jul 2016	40.00	40.00	0.00	0.00	0
12 Jul 2016	40.00	40.00	0.00	0.00	2,330
11 Jul 2016	40.00	40.00	0.00	0.00	0
08 Jul 2016	40.00	40.00	0.00	0.00	0
07 Jul 2016	40.00	40.00	0.00	0.00	0
05 Jul 2016	40.00	40.00	0.00	0.00	0
04 Jul 2016	40.00	40.00	0.00	0.00	0
01 Jul 2016	40.00	40.00	0.00	0.00	0
30 Jun 2016	40.00	40.00	0.00	0.00	0
29 Jun 2016	40.00	40.00	0.00	0.00	0
28 Jun 2016	40.00	40.00	0.00	0.00	0
27 Jun 2016	40.00	40.00	0.00	0.00	0
24 Jun 2016	40.00	40.00	0.00	0.00	0
23 Jun 2016	39.50	40.00	0.50	1.27	500
22 Jun 2016	39.50	39.50	0.00	0.00	0
21 Jun 2016	39.50	39.50	0.00	0.00	0
17 Jun 2016	39.50	39.50	0.00	0.00	0
16 Jun 2016	39.50	39.50	0.00	0.00	0
15 Jun 2016	39.50	39.50	0.00	0.00	0
14 Jun 2016	39.50	39.50	0.00	0.00	0
13 Jun 2016	39.50	39.50	0.00	0.00	0
10 Jun 2016	39.50	39.50	0.00	0.00	0
09 Jun 2016	39.50	39.50	0.00	0.00	0
08 Jun 2016	39.50	39.50	0.00	0.00	0
07 Jun 2016	39.50	39.50	0.00	0.00	1,176
06 Jun 2016	39.50	39.50	0.00	0.00	0
03 Jun 2016	39.50	39.50	0.00	0.00	250
02 Jun 2016	39.50	39.50	0.00	0.00	0
01 Jun 2016	39.50	39.50	0.00	0.00	0
31 May 2016	39.50	39.50	0.00	0.00	0
27 May 2016	39.50	39.50	0.00	0.00	0
25 May 2016	39.50	39.50	0.00	0.00	0
24 May 2016	39.50	39.50	0.00	0.00	300
23 May 2016	39.50	39.50	0.00	0.00	0
20 May 2016	39.50	39.50	0.00	0.00	0
19 May 2016	39.50	39.50	0.00	0.00	0
18 May 2016	39.50	39.50	0.00	0.00	0
17 May 2016	39.50	39.50	0.00	0.00	0
16 May 2016	39.50	39.50	0.00	0.00	0
13 May 2016	39.50	39.50	0.00	0.00	0
12 May 2016	39.50	39.50	0.00	0.00	0
11 May 2016	39.50	39.50	0.00	0.00	0
10 May 2016	39.50	39.50	0.00	0.00	0
09 May 2016	39.50	39.50	0.00	0.00	724
06 May 2016	39.50	39.50	0.00	0.00	4,000
05 May 2016	39.50	39.50	0.00	0.00	0
04 May 2016	39.50	39.50	0.00	0.00	0
03 May 2016	39.50	39.50	0.00	0.00	0
02 May 2016	39.50	39.50	0.00	0.00	0
29 Apr 2016	39.50	39.50	0.00	0.00	200
28 Apr 2016	39.50	39.50	0.00	0.00	0
27 Apr 2016	39.50	39.50	0.00	0.00	0
26 Apr 2016	39.50	39.50	0.00	0.00	0
25 Apr 2016	39.50	39.50	0.00	0.00	0
22 Apr 2016	39.50	39.50	0.00	0.00	0
21 Apr 2016	39.50	39.50	0.00	0.00	0
20 Apr 2016	39.50	39.50	0.00	0.00	0
19 Apr 2016	39.50	39.50	0.00	0.00	0
18 Apr 2016	39.50	39.50	0.00	0.00	0
15 Apr 2016	39.50	39.50	0.00	0.00	0
14 Apr 2016	39.50	39.50	0.00	0.00	0
13 Apr 2016	39.50	39.50	0.00	0.00	0
12 Apr 2016	39.50	39.50	0.00	0.00	0
11 Apr 2016	39.50	39.50	0.00	0.00	0
08 Apr 2016	39.50	39.50	0.00	0.00	0
07 Apr 2016	39.50	39.50	0.00	0.00	0
06 Apr 2016	39.50	39.50	0.00	0.00	0
05 Apr 2016	38.95	39.50	0.55	1.41	50,000
04 Apr 2016	38.95	38.95	0.00	0.00	466
01 Apr 2016	38.95	38.95	0.00	0.00	116
31 Mar 2016	38.95	38.95	0.00	0.00	0
29 Mar 2016	38.95	38.95	0.00	0.00	0
24 Mar 2016	38.95	38.95	0.00	0.00	0
23 Mar 2016	38.95	38.95	0.00	0.00	0
22 Mar 2016	38.95	38.95	0.00	0.00	0
21 Mar 2016	38.95	38.95	0.00	0.00	1,028
18 Mar 2016	38.95	38.95	0.00	0.00	0
17 Mar 2016	38.95	38.95	0.00	0.00	0
16 Mar 2016	38.95	38.95	0.00	0.00	0
15 Mar 2016	38.95	38.95	0.00	0.00	2,549
14 Mar 2016	38.95	38.95	0.00	0.00	0
11 Mar 2016	38.95	38.95	0.00	0.00	0
10 Mar 2016	38.95	38.95	0.00	0.00	100
09 Mar 2016	38.95	38.95	0.00	0.00	0
08 Mar 2016	38.95	38.95	0.00	0.00	490
07 Mar 2016	38.95	38.95	0.00	0.00	0
04 Mar 2016	38.95	38.95	0.00	0.00	0
03 Mar 2016	38.95	38.95	0.00	0.00	10
02 Mar 2016	38.95	38.95	0.00	0.00	1,400
01 Mar 2016	38.95	38.95	0.00	0.00	0
29 Feb 2016	38.95	38.95	0.00	0.00	0
26 Feb 2016	38.95	38.95	0.00	0.00	0
25 Feb 2016	38.95	38.95	0.00	0.00	2,100
24 Feb 2016	38.95	38.95	0.00	0.00	0
23 Feb 2016	38.96	38.95	-0.01	-0.03	12,915
22 Feb 2016	38.96	38.96	0.00	0.00	0
19 Feb 2016	38.96	38.96	0.00	0.00	0
18 Feb 2016	38.96	38.96	0.00	0.00	0
17 Feb 2016	38.96	38.96	0.00	0.00	0
16 Feb 2016	38.96	38.96	0.00	0.00	0
15 Feb 2016	38.96	38.96	0.00	0.00	0
12 Feb 2016	38.96	38.96	0.00	0.00	0
11 Feb 2016	38.96	38.96	0.00	0.00	0
10 Feb 2016	38.96	38.96	0.00	0.00	0
05 Feb 2016	38.96	38.96	0.00	0.00	0
04 Feb 2016	38.96	38.96	0.00	0.00	0
03 Feb 2016	38.96	38.96	0.00	0.00	0
02 Feb 2016	38.96	38.96	0.00	0.00	0
01 Feb 2016	38.96	38.96	0.00	0.00	0
29 Jan 2016	38.96	38.96	0.00	0.00	3,631
28 Jan 2016	38.96	38.96	0.00	0.00	0
27 Jan 2016	38.96	38.96	0.00	0.00	0
26 Jan 2016	38.96	38.96	0.00	0.00	0
25 Jan 2016	38.96	38.96	0.00	0.00	0
22 Jan 2016	38.96	38.96	0.00	0.00	0
21 Jan 2016	38.96	38.96	0.00	0.00	0
20 Jan 2016	38.96	38.96	0.00	0.00	0
19 Jan 2016	38.96	38.96	0.00	0.00	385
18 Jan 2016	38.96	38.96	0.00	0.00	0
15 Jan 2016	38.96	38.96	0.00	0.00	0
14 Jan 2016	38.96	38.96	0.00	0.00	0
13 Jan 2016	38.96	38.96	0.00	0.00	0
12 Jan 2016	38.96	38.96	0.00	0.00	1,000
11 Jan 2016	38.96	38.96	0.00	0.00	0
08 Jan 2016	38.96	38.96	0.00	0.00	1,000
07 Jan 2016	38.96	38.96	0.00	0.00	0
06 Jan 2016	38.96	38.96	0.00	0.00	0
05 Jan 2016	38.96	38.96	0.00	0.00	0
04 Jan 2016	38.96	38.96	0.00	0.00	0
31 Dec 2015	38.96	38.96	0.00	0.00	0
30 Dec 2015	38.96	38.96	0.00	0.00	0
29 Dec 2015	38.96	38.96	0.00	0.00	0
28 Dec 2015	38.96	38.96	0.00	0.00	0
24 Dec 2015	38.96	38.96	0.00	0.00	0
23 Dec 2015	38.96	38.96	0.00	0.00	0
22 Dec 2015	38.96	38.96	0.00	0.00	0
21 Dec 2015	38.96	38.96	0.00	0.00	0
18 Dec 2015	38.96	38.96	0.00	0.00	0
17 Dec 2015	38.96	38.96	0.00	0.00	0
16 Dec 2015	38.96	38.96	0.00	0.00	0
15 Dec 2015	38.96	38.96	0.00	0.00	0
14 Dec 2015	38.96	38.96	0.00	0.00	11,472
11 Dec 2015	38.96	38.96	0.00	0.00	0
10 Dec 2015	38.96	38.96	0.00	0.00	0
09 Dec 2015	38.96	38.96	0.00	0.00	0
08 Dec 2015	38.96	38.96	0.00	0.00	0
07 Dec 2015	38.96	38.96	0.00	0.00	0
04 Dec 2015	38.96	38.96	0.00	0.00	0
03 Dec 2015	38.96	38.96	0.00	0.00	0
02 Dec 2015	38.96	38.96	0.00	0.00	0
01 Dec 2015	38.96	38.96	0.00	0.00	0
30 Nov 2015	38.96	38.96	0.00	0.00	0
27 Nov 2015	38.96	38.96	0.00	0.00	500
26 Nov 2015	38.96	38.96	0.00	0.00	0
25 Nov 2015	38.96	38.96	0.00	0.00	0
24 Nov 2015	38.98	38.96	-0.02	-0.05	887
23 Nov 2015	38.98	38.98	0.00	0.00	0
20 Nov 2015	38.98	38.98	0.00	0.00	0
19 Nov 2015	38.96	38.98	0.02	0.05	734
18 Nov 2015	38.96	38.96	0.00	0.00	0
17 Nov 2015	38.96	38.96	0.00	0.00	0
16 Nov 2015	38.95	38.96	0.01	0.03	200
13 Nov 2015	38.95	38.95	0.00	0.00	0
12 Nov 2015	38.95	38.95	0.00	0.00	0
11 Nov 2015	38.95	38.95	0.00	0.00	134
09 Nov 2015	38.95	38.95	0.00	0.00	0
06 Nov 2015	38.95	38.95	0.00	0.00	0
05 Nov 2015	38.95	38.95	0.00	0.00	0
04 Nov 2015	38.95	38.95	0.00	0.00	0
03 Nov 2015	38.95	38.95	0.00	0.00	0
02 Nov 2015	38.95	38.95	0.00	0.00	0
30 Oct 2015	38.95	38.95	0.00	0.00	0
29 Oct 2015	38.95	38.95	0.00	0.00	0
28 Oct 2015	38.95	38.95	0.00	0.00	0
27 Oct 2015	38.95	38.95	0.00	0.00	0
26 Oct 2015	38.95	38.95	0.00	0.00	0
23 Oct 2015	38.95	38.95	0.00	0.00	0
22 Oct 2015	38.95	38.95	0.00	0.00	0
21 Oct 2015	38.95	38.95	0.00	0.00	0
20 Oct 2015	38.94	38.95	0.00	0.00	200
19 Oct 2015	38.94	38.94	0.00	0.00	0
16 Oct 2015	38.94	38.94	0.00	0.00	0
15 Oct 2015	38.93	38.94	0.01	0.03	1,369
14 Oct 2015	38.93	38.93	0.00	0.00	0
13 Oct 2015	38.93	38.93	0.00	0.00	0
12 Oct 2015	38.93	38.93	0.00	0.00	0
09 Oct 2015	38.93	38.93	0.00	0.00	0
08 Oct 2015	38.93	38.93	0.00	0.00	0
07 Oct 2015	38.93	38.93	0.00	0.00	0
06 Oct 2015	38.93	38.93	0.00	0.00	0
05 Oct 2015	38.94	38.93	0.00	0.00	707
02 Oct 2015	38.94	38.94	0.00	0.00	0
01 Oct 2015	38.94	38.94	0.00	0.00	0
30 Sep 2015	38.94	38.94	0.00	0.00	0
29 Sep 2015	38.94	38.94	0.00	0.00	0
28 Sep 2015	38.94	38.94	0.00	0.00	0
25 Sep 2015	38.94	38.94	0.00	0.00	0
23 Sep 2015	38.94	38.94	0.00	0.00	0
22 Sep 2015	38.94	38.94	0.00	0.00	0
21 Sep 2015	38.94	38.94	0.00	0.00	0
18 Sep 2015	38.94	38.94	0.00	0.00	0
17 Sep 2015	38.94	38.94	0.00	0.00	1,000
16 Sep 2015	38.94	38.94	0.00	0.00	0
15 Sep 2015	38.94	38.94	0.00	0.00	0
14 Sep 2015	38.94	38.94	0.00	0.00	0
11 Sep 2015	38.94	38.94	0.00	0.00	0
10 Sep 2015	38.94	38.94	0.00	0.00	0
09 Sep 2015	38.94	38.94	0.00	0.00	1,296
08 Sep 2015	38.94	38.94	0.00	0.00	0
07 Sep 2015	38.94	38.94	0.00	0.00	704
04 Sep 2015	38.94	38.94	0.00	0.00	0
03 Sep 2015	38.94	38.94	0.00	0.00	200
02 Sep 2015	38.94	38.94	0.00	0.00	0
01 Sep 2015	38.94	38.94	0.00	0.00	0
28 Aug 2015	38.94	38.94	0.04	0.10	3,112
27 Aug 2015	38.94	38.94	0.00	0.00	0
26 Aug 2015	38.95	38.94	-0.05	-0.13	1,455
25 Aug 2015	38.95	38.95	0.00	0.00	984
24 Aug 2015	38.95	38.95	0.00	0.00	0
21 Aug 2015	38.95	38.95	0.00	0.00	0
20 Aug 2015	38.95	38.95	0.00	0.00	446
19 Aug 2015	38.95	38.95	0.00	0.00	0
18 Aug 2015	38.95	38.95	0.00	0.00	1,000
17 Aug 2015	38.95	38.95	0.00	0.00	0
14 Aug 2015	38.95	38.95	0.00	0.00	0
13 Aug 2015	38.95	38.95	0.00	0.00	1,750
12 Aug 2015	38.95	38.95	0.00	0.00	0
11 Aug 2015	38.95	38.95	0.00	0.00	0
10 Aug 2015	38.95	38.95	0.00	0.00	0
07 Aug 2015	38.95	38.95	0.00	0.00	0
06 Aug 2015	38.95	38.95	0.00	0.00	0
05 Aug 2015	38.95	38.95	0.00	0.00	0
04 Aug 2015	38.95	38.95	0.00	0.00	0
03 Aug 2015	38.95	38.95	0.00	0.00	0
31 Jul 2015	38.95	38.95	0.00	0.00	0
30 Jul 2015	38.95	38.95	0.00	0.00	0
29 Jul 2015	38.95	38.95	0.00	0.00	0
28 Jul 2015	38.95	38.95	0.00	0.00	0
27 Jul 2015	38.95	38.95	0.00	0.00	0
24 Jul 2015	38.95	38.95	0.00	0.00	56
23 Jul 2015	38.95	38.95	0.00	0.00	0
22 Jul 2015	38.95	38.95	0.00	0.00	0
21 Jul 2015	38.95	38.95	0.00	0.00	0
20 Jul 2015	38.95	38.95	0.00	0.00	0
17 Jul 2015	38.95	38.95	0.00	0.00	0
16 Jul 2015	38.95	38.95	0.00	0.00	0
15 Jul 2015	38.95	38.95	0.00	0.00	0
14 Jul 2015	38.95	38.95	0.00	0.00	0
13 Jul 2015	38.95	38.95	0.00	0.00	0
10 Jul 2015	38.95	38.95	0.00	0.00	0
09 Jul 2015	38.95	38.95	0.00	0.00	0
08 Jul 2015	38.95	38.95	0.00	0.00	0
07 Jul 2015	38.95	38.95	0.00	0.00	0
06 Jul 2015	38.95	38.95	0.00	0.00	0
03 Jul 2015	38.95	38.95	0.00	0.00	0
02 Jul 2015	38.91	38.95	0.04	0.10	1,000
01 Jul 2015	38.91	38.91	0.00	0.00	0
30 Jun 2015	38.91	38.91	0.00	0.00	0
29 Jun 2015	38.91	38.91	0.00	0.00	0
26 Jun 2015	38.91	38.91	0.00	0.00	0
25 Jun 2015	38.91	38.91	0.00	0.00	0
24 Jun 2015	38.91	38.91	0.00	0.00	0
23 Jun 2015	38.91	38.91	0.00	0.00	0
22 Jun 2015	38.91	38.91	0.00	0.00	0
18 Jun 2015	38.91	38.91	0.01	0.03	2,452
17 Jun 2015	38.94	38.91	-0.04	-0.10	200
16 Jun 2015	38.94	38.94	0.00	0.00	0
15 Jun 2015	38.95	38.94	-0.01	-0.03	150
12 Jun 2015	38.95	38.95	0.00	0.00	0
11 Jun 2015	38.95	38.95	0.00	0.00	0
10 Jun 2015	38.95	38.95	0.00	0.00	0
09 Jun 2015	38.95	38.95	0.00	0.00	0
08 Jun 2015	38.92	38.95	0.03	0.08	18,307
05 Jun 2015	38.92	38.92	0.00	0.00	0
03 Jun 2015	38.92	38.92	0.00	0.00	0
02 Jun 2015	38.92	38.92	0.00	0.00	0
01 Jun 2015	38.92	38.92	0.00	0.00	0
29 May 2015	38.92	38.92	0.00	0.00	940
28 May 2015	38.92	38.92	0.00	0.00	0
27 May 2015	38.92	38.92	0.00	0.00	0
26 May 2015	38.92	38.92	0.00	0.00	0
25 May 2015	38.92	38.92	0.00	0.00	0
22 May 2015	38.92	38.92	0.00	0.00	0
21 May 2015	38.92	38.92	0.00	0.00	0
20 May 2015	38.91	38.92	0.01	0.03	1,000
19 May 2015	38.91	38.91	0.00	0.00	4,150
18 May 2015	38.91	38.91	0.00	0.00	0
15 May 2015	38.91	38.91	0.00	0.00	0
14 May 2015	38.91	38.91	0.00	0.00	0
13 May 2015	38.91	38.91	0.00	0.00	0
12 May 2015	38.91	38.91	0.00	0.00	1,010
11 May 2015	38.90	38.91	0.01	0.03	400
08 May 2015	38.90	38.90	0.00	0.00	0
07 May 2015	38.90	38.90	0.00	0.00	0
06 May 2015	38.90	38.90	0.00	0.00	0
05 May 2015	38.90	38.90	0.00	0.00	0
04 May 2015	38.90	38.90	0.00	0.00	3,871
01 May 2015	38.95	38.90	-0.05	-0.13	200
30 Apr 2015	38.95	38.95	0.00	0.00	0
29 Apr 2015	38.95	38.95	0.00	0.00	0
28 Apr 2015	38.95	38.95	0.00	0.00	0
27 Apr 2015	38.95	38.95	0.00	0.00	1,000
24 Apr 2015	38.95	38.95	0.00	0.00	0
23 Apr 2015	38.95	38.95	0.00	0.00	0
22 Apr 2015	38.95	38.95	0.00	0.00	0
21 Apr 2015	38.95	38.95	0.00	0.00	0
20 Apr 2015	38.95	38.95	0.00	0.00	0
17 Apr 2015	38.95	38.95	0.00	0.00	0
16 Apr 2015	38.95	38.95	0.04	0.10	7,740
15 Apr 2015	38.95	38.95	0.00	0.00	0
14 Apr 2015	38.95	38.95	0.00	0.00	0
13 Apr 2015	38.95	38.95	0.00	0.00	0
10 Apr 2015	38.95	38.95	0.00	0.00	0
09 Apr 2015	38.95	38.95	0.00	0.00	0
08 Apr 2015	38.95	38.95	0.00	0.00	0
07 Apr 2015	38.95	38.95	0.00	0.00	0
02 Apr 2015	38.95	38.95	0.00	0.00	0
01 Apr 2015	38.95	38.95	0.00	0.00	0
31 Mar 2015	38.95	38.95	0.00	0.00	0
27 Mar 2015	38.95	38.95	0.00	0.00	0
26 Mar 2015	38.95	38.95	0.00	0.00	0
25 Mar 2015	38.95	38.95	0.00	0.00	0
24 Mar 2015	38.95	38.95	0.00	0.00	0
23 Mar 2015	38.95	38.95	0.00	0.00	0
20 Mar 2015	38.95	38.95	0.00	0.00	0
19 Mar 2015	38.95	38.95	0.00	0.00	0
18 Mar 2015	38.95	38.95	0.00	0.00	0
17 Mar 2015	38.95	38.95	0.00	0.00	0
16 Mar 2015	38.95	38.95	0.00	0.00	0
13 Mar 2015	38.91	38.95	0.00	0.00	4,280
12 Mar 2015	38.91	38.91	0.00	0.00	0
11 Mar 2015	38.91	38.91	0.00	0.00	0
10 Mar 2015	38.91	38.91	0.00	0.00	0
09 Mar 2015	38.91	38.91	0.00	0.00	0
06 Mar 2015	38.91	38.91	0.00	0.00	0
05 Mar 2015	38.91	38.91	0.00	0.00	0
04 Mar 2015	38.91	38.91	0.00	0.00	0
03 Mar 2015	38.91	38.91	0.00	0.00	0
02 Mar 2015	38.91	38.91	0.00	0.00	0
27 Feb 2015	38.90	38.91	0.01	0.03	5,000
26 Feb 2015	38.90	38.90	0.00	0.00	0
25 Feb 2015	38.90	38.90	0.00	0.00	3,202
24 Feb 2015	38.90	38.90	0.00	0.00	0
23 Feb 2015	38.90	38.90	0.00	0.00	0
20 Feb 2015	38.90	38.90	0.00	0.00	0
19 Feb 2015	38.90	38.90	0.00	0.00	0
18 Feb 2015	38.90	38.90	0.00	0.00	0
13 Feb 2015	38.90	38.90	0.00	0.00	0
12 Feb 2015	38.90	38.90	0.00	0.00	0
11 Feb 2015	38.90	38.90	0.00	0.00	0
10 Feb 2015	38.90	38.90	0.00	0.00	0
09 Feb 2015	38.90	38.90	0.00	0.00	0
06 Feb 2015	38.90	38.90	0.00	0.00	0
05 Feb 2015	38.90	38.90	0.00	0.00	0
04 Feb 2015	38.90	38.90	0.00	0.00	0
03 Feb 2015	38.90	38.90	0.00	0.00	0
02 Feb 2015	38.90	38.90	0.00	0.00	0
30 Jan 2015	38.90	38.90	0.00	0.00	1,000
29 Jan 2015	38.90	38.90	0.00	0.00	73
28 Jan 2015	38.90	38.90	0.00	0.00	170
27 Jan 2015	38.90	38.90	0.00	0.00	0
26 Jan 2015	38.90	38.90	0.00	0.00	100
23 Jan 2015	39.46	38.90	0.00	0.00	2,646
22 Jan 2015	39.46	39.46	0.00	0.00	0
21 Jan 2015	39.46	39.46	0.00	0.00	0
20 Jan 2015	39.46	39.46	0.00	0.00	0
19 Jan 2015	39.46	39.46	0.00	0.00	0
16 Jan 2015	39.46	39.46	0.00	0.00	0
15 Jan 2015	39.46	39.46	0.00	0.00	0
14 Jan 2015	39.46	39.46	0.00	0.00	0
13 Jan 2015	39.46	39.46	0.00	0.00	0
12 Jan 2015	39.46	39.46	0.00	0.00	0
09 Jan 2015	39.46	39.46	0.00	0.00	0
08 Jan 2015	39.45	39.46	0.01	0.02	100
07 Jan 2015	39.45	39.45	0.00	0.00	0
06 Jan 2015	39.45	39.45	0.00	0.00	200
05 Jan 2015	39.45	39.45	0.00	0.00	1,823
02 Jan 2015	39.45	39.45	0.00	0.00	0
31 Dec 2014	39.45	39.45	0.00	0.00	0
30 Dec 2014	39.45	39.45	0.00	0.00	0
29 Dec 2014	39.45	39.45	0.00	0.00	5,000
24 Dec 2014	39.45	39.45	0.00	0.00	0
23 Dec 2014	39.45	39.45	0.00	0.00	0
22 Dec 2014	39.45	39.45	0.00	0.00	0
19 Dec 2014	39.45	39.45	0.00	0.00	0
18 Dec 2014	39.45	39.45	0.00	0.00	0
17 Dec 2014	39.44	39.45	0.01	0.02	287
16 Dec 2014	39.44	39.44	0.00	0.00	0
15 Dec 2014	39.44	39.44	0.00	0.00	0
12 Dec 2014	39.42	39.44	0.02	0.05	2,000
11 Dec 2014	39.42	39.42	0.00	0.00	0
10 Dec 2014	39.42	39.42	0.00	0.00	0
09 Dec 2014	39.42	39.42	0.00	0.00	0
08 Dec 2014	39.43	39.42	-0.01	-0.03	32
05 Dec 2014	39.43	39.43	0.00	0.00	0
04 Dec 2014	39.42	39.43	0.01	0.02	180
03 Dec 2014	39.42	39.42	0.00	0.00	0
02 Dec 2014	39.42	39.42	0.00	0.00	0
01 Dec 2014	39.42	39.42	0.00	0.00	0
28 Nov 2014	39.42	39.42	0.00	0.00	0
27 Nov 2014	39.41	39.42	0.01	0.02	185
26 Nov 2014	39.41	39.41	0.00	0.00	0
25 Nov 2014	39.41	39.41	0.00	0.00	0
24 Nov 2014	39.41	39.41	0.00	0.00	0
21 Nov 2014	39.41	39.41	0.00	0.00	0
20 Nov 2014	39.42	39.41	-0.01	-0.03	1,000
19 Nov 2014	39.42	39.42	0.00	0.00	0
18 Nov 2014	39.42	39.42	0.00	0.00	0
17 Nov 2014	39.42	39.42	0.00	0.00	0
14 Nov 2014	39.42	39.42	0.00	0.00	0
13 Nov 2014	39.42	39.42	0.00	0.00	0
12 Nov 2014	39.42	39.42	0.00	0.00	0
11 Nov 2014	39.42	39.42	0.00	0.00	0
10 Nov 2014	39.42	39.42	0.00	0.00	0
07 Nov 2014	39.42	39.42	0.00	0.00	0
06 Nov 2014	39.42	39.42	0.00	0.00	0
05 Nov 2014	39.42	39.42	0.00	0.00	0
04 Nov 2014	39.42	39.42	0.00	0.00	0
03 Nov 2014	39.42	39.42	0.00	0.00	0
31 Oct 2014	39.41	39.42	0.01	0.02	5,260
30 Oct 2014	39.41	39.41	0.00	0.00	0
29 Oct 2014	39.41	39.41	0.00	0.00	0
28 Oct 2014	39.41	39.41	0.00	0.00	0
27 Oct 2014	39.41	39.41	0.00	0.00	0
24 Oct 2014	39.40	39.41	0.01	0.02	78
22 Oct 2014	39.40	39.40	0.00	0.00	0
21 Oct 2014	39.40	39.40	0.00	0.00	0
20 Oct 2014	39.40	39.40	0.00	0.00	0
17 Oct 2014	39.40	39.40	0.00	0.00	0
16 Oct 2014	39.40	39.40	0.00	0.00	0
15 Oct 2014	39.38	39.40	0.02	0.05	1,000
14 Oct 2014	39.38	39.38	0.00	0.00	0
13 Oct 2014	39.38	39.38	0.00	0.00	0
10 Oct 2014	39.38	39.38	0.00	0.00	0
09 Oct 2014	39.38	39.38	0.00	0.00	0
08 Oct 2014	39.37	39.38	0.01	0.02	4,164
07 Oct 2014	39.37	39.37	0.00	0.00	0
06 Oct 2014	39.37	39.37	0.00	0.00	0
03 Oct 2014	39.37	39.37	0.00	0.00	0
02 Oct 2014	39.37	39.37	0.00	0.00	0
01 Oct 2014	39.37	39.37	0.00	0.00	0
30 Sep 2014	39.34	39.37	0.03	0.08	100
29 Sep 2014	39.34	39.34	0.00	0.00	0
26 Sep 2014	39.34	39.34	0.00	0.00	0
25 Sep 2014	39.34	39.34	0.00	0.00	0
23 Sep 2014	39.34	39.34	0.00	0.00	0
22 Sep 2014	39.34	39.34	0.00	0.00	0
19 Sep 2014	39.34	39.34	0.00	0.00	0
18 Sep 2014	39.34	39.34	0.00	0.00	0
17 Sep 2014	39.33	39.34	0.01	0.02	145
16 Sep 2014	39.32	39.33	0.01	0.02	584
15 Sep 2014	39.29	39.32	0.02	0.05	584
12 Sep 2014	39.21	39.29	0.09	0.23	810
11 Sep 2014	39.21	39.21	0.00	0.00	0
10 Sep 2014	39.21	39.21	0.00	0.00	0
09 Sep 2014	39.21	39.21	0.00	0.00	0
08 Sep 2014	39.21	39.21	0.00	0.00	0
05 Sep 2014	39.21	39.21	0.00	0.00	0
04 Sep 2014	39.11	39.21	0.10	0.26	1,000
03 Sep 2014	39.11	39.11	0.00	0.00	0
02 Sep 2014	39.11	39.11	0.00	0.00	0
29 Aug 2014	39.11	39.11	0.00	0.00	0
28 Aug 2014	39.11	39.11	0.00	0.00	0
27 Aug 2014	39.11	39.11	0.00	0.00	0
26 Aug 2014	39.11	39.11	0.00	0.00	0
25 Aug 2014	39.11	39.11	0.00	0.00	0
22 Aug 2014	39.11	39.11	0.00	0.00	0
21 Aug 2014	39.11	39.11	0.00	0.00	0
20 Aug 2014	39.11	39.11	0.00	0.00	0
19 Aug 2014	39.11	39.11	0.00	0.00	0
18 Aug 2014	39.11	39.11	0.00	0.00	0
15 Aug 2014	39.11	39.11	0.00	0.00	0
14 Aug 2014	39.11	39.11	0.00	0.00	3,357
13 Aug 2014	39.11	39.11	0.00	0.00	0
12 Aug 2014	39.11	39.11	0.00	0.00	0
11 Aug 2014	39.11	39.11	0.00	0.00	0
08 Aug 2014	39.11	39.11	0.00	0.00	4,903
07 Aug 2014	39.11	39.11	0.00	0.00	0
06 Aug 2014	39.11	39.11	0.00	0.00	0
05 Aug 2014	39.11	39.11	0.00	0.00	6,395
04 Aug 2014	39.11	39.11	0.00	0.00	0
31 Jul 2014	39.10	39.11	0.01	0.03	1,237
30 Jul 2014	39.10	39.10	0.00	0.00	0
28 Jul 2014	39.09	39.10	0.01	0.03	1,508
25 Jul 2014	39.09	39.09	0.00	0.00	0
24 Jul 2014	39.07	39.09	0.02	0.05	25
23 Jul 2014	39.07	39.07	0.00	0.00	0
22 Jul 2014	39.07	39.07	0.00	0.00	0
21 Jul 2014	39.06	39.07	0.01	0.03	27
18 Jul 2014	39.06	39.06	0.00	0.00	0
17 Jul 2014	39.04	39.06	0.02	0.05	21,508
16 Jul 2014	39.04	39.04	0.00	0.00	0
15 Jul 2014	39.04	39.04	0.00	0.00	0
14 Jul 2014	39.04	39.04	0.00	0.00	0
11 Jul 2014	39.04	39.04	0.00	0.00	0
10 Jul 2014	39.03	39.04	0.01	0.03	400
09 Jul 2014	39.03	39.03	0.00	0.00	0
08 Jul 2014	39.03	39.03	0.00	0.00	0
07 Jul 2014	39.03	39.03	0.00	0.00	0
04 Jul 2014	39.03	39.03	0.00	0.00	0
03 Jul 2014	39.03	39.03	0.00	0.00	0
02 Jul 2014	39.03	39.03	0.00	0.00	0
01 Jul 2014	39.03	39.03	0.00	0.00	0
30 Jun 2014	39.03	39.03	0.00	0.00	0
27 Jun 2014	39.03	39.03	0.00	0.00	160
26 Jun 2014	39.03	39.03	0.00	0.00	0
25 Jun 2014	39.03	39.03	0.00	0.00	0
24 Jun 2014	39.03	39.03	0.00	0.00	0
23 Jun 2014	39.02	39.03	0.01	0.03	1,028
18 Jun 2014	39.02	39.02	0.00	0.00	0
17 Jun 2014	39.02	39.02	0.00	0.00	0
16 Jun 2014	39.02	39.02	0.00	0.00	0
13 Jun 2014	39.00	39.02	0.02	0.05	500
12 Jun 2014	39.00	39.00	0.00	0.00	0
11 Jun 2014	38.64	39.00	0.36	0.93	1,056
10 Jun 2014	38.62	38.64	0.02	0.05	1,168
09 Jun 2014	38.62	38.62	0.00	0.00	0
06 Jun 2014	38.62	38.62	0.00	0.00	0
05 Jun 2014	38.62	38.62	0.00	0.00	0
04 Jun 2014	38.62	38.62	0.00	0.00	0
03 Jun 2014	38.62	38.62	0.00	0.00	0
02 Jun 2014	38.62	38.62	0.00	0.00	1,000
30 May 2014	38.62	38.62	0.00	0.00	0
29 May 2014	38.62	38.62	0.01	0.03	1,271
28 May 2014	38.62	38.62	0.00	0.00	0
27 May 2014	38.60	38.62	0.01	0.03	5,078
26 May 2014	38.60	38.60	0.00	0.00	0
23 May 2014	38.60	38.60	0.00	0.00	0
22 May 2014	38.60	38.60	0.00	0.00	0
21 May 2014	38.60	38.60	0.00	0.00	0
20 May 2014	38.60	38.60	0.00	0.00	0
19 May 2014	38.60	38.60	0.00	0.00	0
16 May 2014	38.60	38.60	0.00	0.00	0
15 May 2014	38.60	38.60	0.00	0.00	2,584
14 May 2014	38.60	38.60	0.00	0.00	0
13 May 2014	38.50	38.60	0.00	0.00	524
12 May 2014	38.50	38.50	0.00	0.00	0
09 May 2014	38.49	38.50	0.11	0.29	4,572
08 May 2014	38.49	38.49	0.00	0.00	0
07 May 2014	38.49	38.49	0.00	0.00	0
06 May 2014	38.49	38.49	0.00	0.00	0
05 May 2014	38.49	38.49	0.00	0.00	0
02 May 2014	38.49	38.49	0.00	0.00	1,074
01 May 2014	38.40	38.49	0.09	0.23	3,520
30 Apr 2014	38.40	38.40	0.00	0.00	4,585
29 Apr 2014	38.40	38.40	0.00	0.00	0
28 Apr 2014	38.40	38.40	0.00	0.00	0
25 Apr 2014	38.49	38.40	-0.09	-0.23	500
24 Apr 2014	38.49	38.49	0.00	0.00	0
23 Apr 2014	38.49	38.49	0.00	0.00	0
22 Apr 2014	38.49	38.49	0.00	0.00	0
17 Apr 2014	38.49	38.49	0.00	0.00	0
16 Apr 2014	38.49	38.49	0.00	0.00	0
15 Apr 2014	38.49	38.49	0.00	0.00	0
14 Apr 2014	38.49	38.49	0.00	0.00	50
11 Apr 2014	38.49	38.49	0.00	0.00	0
10 Apr 2014	38.49	38.49	0.00	0.00	0
09 Apr 2014	38.49	38.49	0.00	0.00	0
08 Apr 2014	38.49	38.49	0.00	0.00	0
07 Apr 2014	38.49	38.49	0.00	0.00	0
04 Apr 2014	38.49	38.49	0.00	0.00	0
03 Apr 2014	38.49	38.49	0.00	0.00	0
02 Apr 2014	38.49	38.49	0.00	0.00	0
01 Apr 2014	38.49	38.49	0.00	0.00	0
28 Mar 2014	38.38	38.49	0.09	0.23	1,280
27 Mar 2014	38.30	38.38	0.10	0.26	9,411
26 Mar 2014	38.30	38.30	0.00	0.00	0
25 Mar 2014	38.30	38.30	0.00	0.00	0
24 Mar 2014	38.49	38.30	-0.19	-0.49	10,000
21 Mar 2014	38.49	38.49	0.00	0.00	0
20 Mar 2014	38.49	38.49	0.00	0.00	0
19 Mar 2014	38.49	38.49	0.00	0.00	0
18 Mar 2014	38.49	38.49	0.00	0.00	0
17 Mar 2014	38.49	38.49	0.00	0.00	0
14 Mar 2014	38.49	38.49	0.00	0.00	0
13 Mar 2014	38.49	38.49	0.00	0.00	0
12 Mar 2014	38.49	38.49	0.00	0.00	0
11 Mar 2014	38.49	38.49	0.00	0.00	0
10 Mar 2014	38.49	38.49	0.00	0.00	0
07 Mar 2014	38.49	38.49	0.00	0.00	0
06 Mar 2014	38.49	38.49	0.00	0.00	0
05 Mar 2014	38.49	38.49	0.00	0.00	0
28 Feb 2014	38.49	38.49	0.00	0.00	0
27 Feb 2014	38.49	38.49	0.00	0.00	0
26 Feb 2014	38.49	38.49	0.00	0.00	0
25 Feb 2014	38.49	38.49	0.00	0.00	0
24 Feb 2014	38.49	38.49	0.00	0.00	0
21 Feb 2014	38.49	38.49	0.00	0.00	0
20 Feb 2014	38.49	38.49	0.00	0.00	0
19 Feb 2014	38.49	38.49	0.00	0.00	0
18 Feb 2014	38.49	38.49	0.00	0.00	0
17 Feb 2014	38.49	38.49	0.00	0.00	0
14 Feb 2014	38.49	38.49	0.00	0.00	0
13 Feb 2014	38.49	38.49	0.00	0.00	0
12 Feb 2014	38.49	38.49	0.00	0.00	0
11 Feb 2014	38.49	38.49	0.00	0.00	0
10 Feb 2014	38.49	38.49	0.00	0.00	0
07 Feb 2014	38.49	38.49	0.00	0.00	0
06 Feb 2014	38.49	38.49	0.00	0.00	0
05 Feb 2014	38.49	38.49	0.00	0.00	0
04 Feb 2014	38.49	38.49	0.00	0.00	0
03 Feb 2014	38.60	38.49	-0.11	-0.29	23
31 Jan 2014	38.60	38.60	0.00	0.00	0
30 Jan 2014	38.60	38.60	0.00	0.00	0
29 Jan 2014	38.60	38.60	0.00	0.00	0
28 Jan 2014	38.60	38.60	0.00	0.00	0
27 Jan 2014	38.60	38.60	0.00	0.00	0
24 Jan 2014	38.60	38.60	0.00	0.00	0
23 Jan 2014	38.60	38.60	0.00	0.00	0
22 Jan 2014	38.60	38.60	0.00	0.00	0
21 Jan 2014	38.60	38.60	0.00	0.00	0
20 Jan 2014	38.60	38.60	0.00	0.00	0
17 Jan 2014	38.60	38.60	0.00	0.00	0
16 Jan 2014	38.60	38.60	0.00	0.00	0
15 Jan 2014	38.60	38.60	0.00	0.00	0
14 Jan 2014	38.60	38.60	0.00	0.00	0
13 Jan 2014	38.60	38.60	0.00	0.00	0
10 Jan 2014	38.60	38.60	0.00	0.00	0
09 Jan 2014	38.60	38.60	0.00	0.00	0
08 Jan 2014	38.60	38.60	0.00	0.00	0
07 Jan 2014	38.60	38.60	0.00	0.00	0
06 Jan 2014	38.60	38.60	0.00	0.00	6,902
03 Jan 2014	38.60	38.60	0.00	0.00	0
02 Jan 2014	38.60	38.60	0.00	0.00	0
31 Dec 2013	38.60	38.60	0.00	0.00	0
30 Dec 2013	38.60	38.60	0.00	0.00	0
27 Dec 2013	38.60	38.60	0.00	0.00	0
24 Dec 2013	38.60	38.60	0.00	0.00	0
23 Dec 2013	38.60	38.60	0.00	0.00	0
20 Dec 2013	38.60	38.60	0.00	0.00	0
19 Dec 2013	38.60	38.60	0.00	0.00	0
18 Dec 2013	38.60	38.60	0.00	0.00	0
17 Dec 2013	38.60	38.60	0.00	0.00	0
16 Dec 2013	38.60	38.60	0.00	0.00	0
13 Dec 2013	38.60	38.60	0.00	0.00	0
12 Dec 2013	38.60	38.60	0.00	0.00	631
11 Dec 2013	38.60	38.60	0.00	0.00	200
10 Dec 2013	38.60	38.60	0.00	0.00	0
09 Dec 2013	38.60	38.60	0.00	0.00	0
06 Dec 2013	38.60	38.60	0.00	0.00	0
05 Dec 2013	38.60	38.60	0.00	0.00	0
04 Dec 2013	38.60	38.60	0.00	0.00	0
03 Dec 2013	38.60	38.60	0.00	0.00	0
02 Dec 2013	38.60	38.60	0.00	0.00	0
29 Nov 2013	38.60	38.60	0.00	0.00	0
28 Nov 2013	38.60	38.60	0.00	0.00	0
27 Nov 2013	38.60	38.60	0.00	0.00	839
26 Nov 2013	38.60	38.60	0.00	0.00	0
25 Nov 2013	38.60	38.60	0.00	0.00	0
22 Nov 2013	38.60	38.60	0.00	0.00	0
21 Nov 2013	38.60	38.60	0.00	0.00	161
20 Nov 2013	38.60	38.60	0.00	0.00	0
19 Nov 2013	38.60	38.60	0.00	0.00	0
18 Nov 2013	38.60	38.60	0.00	0.00	0
15 Nov 2013	38.60	38.60	0.00	0.00	0
14 Nov 2013	38.60	38.60	0.00	0.00	0
13 Nov 2013	38.60	38.60	0.00	0.00	1,000
12 Nov 2013	38.60	38.60	0.00	0.00	0
11 Nov 2013	38.60	38.60	0.00	0.00	0
08 Nov 2013	38.60	38.60	0.00	0.00	0
07 Nov 2013	38.60	38.60	0.00	0.00	0
06 Nov 2013	38.60	38.60	0.00	0.00	0
05 Nov 2013	38.60	38.60	0.00	0.00	0
04 Nov 2013	38.60	38.60	0.00	0.00	50
01 Nov 2013	38.60	38.60	0.00	0.00	0
31 Oct 2013	37.80	38.60	0.80	2.12	10
30 Oct 2013	37.80	37.80	0.00	0.00	0
29 Oct 2013	37.80	37.80	0.00	0.00	0
28 Oct 2013	37.80	37.80	0.00	0.00	0
25 Oct 2013	37.80	37.80	0.00	0.00	0
24 Oct 2013	37.80	37.80	0.00	0.00	3,500
23 Oct 2013	37.80	37.80	0.00	0.00	0
22 Oct 2013	37.80	37.80	0.00	0.00	0
21 Oct 2013	37.80	37.80	0.00	0.00	0
18 Oct 2013	37.80	37.80	0.00	0.00	0
17 Oct 2013	37.80	37.80	0.00	0.00	0
16 Oct 2013	37.80	37.80	0.00	0.00	0
15 Oct 2013	37.80	37.80	0.00	0.00	88
14 Oct 2013	37.80	37.80	0.00	0.00	0
11 Oct 2013	37.80	37.80	0.00	0.00	0
10 Oct 2013	37.80	37.80	0.00	0.00	0
09 Oct 2013	37.80	37.80	0.00	0.00	0
08 Oct 2013	37.80	37.80	0.00	0.00	0
07 Oct 2013	37.80	37.80	0.00	0.00	0
04 Oct 2013	37.80	37.80	0.00	0.00	0
03 Oct 2013	37.80	37.80	0.00	0.00	0
02 Oct 2013	37.80	37.80	0.00	0.00	0
01 Oct 2013	37.80	37.80	0.00	0.00	0
30 Sep 2013	37.80	37.80	0.00	0.00	0
27 Sep 2013	37.80	37.80	0.00	0.00	0
26 Sep 2013	37.80	37.80	0.00	0.00	400
25 Sep 2013	39.00	37.80	-1.20	-3.08	40
23 Sep 2013	39.00	39.00	0.00	0.00	300
20 Sep 2013	39.00	39.00	0.00	0.00	0
19 Sep 2013	39.00	39.00	0.00	0.00	0
18 Sep 2013	39.00	39.00	0.00	0.00	0
17 Sep 2013	39.00	39.00	0.00	0.00	0
16 Sep 2013	39.00	39.00	0.00	0.00	0
13 Sep 2013	39.00	39.00	0.00	0.00	0
12 Sep 2013	38.60	39.00	0.40	1.04	1,000
11 Sep 2013	38.60	38.60	0.00	0.00	632
10 Sep 2013	38.60	38.60	0.00	0.00	0
09 Sep 2013	38.60	38.60	0.00	0.00	0
06 Sep 2013	38.60	38.60	0.00	0.00	0
05 Sep 2013	38.60	38.60	0.00	0.00	0
04 Sep 2013	38.60	38.60	0.00	0.00	0
03 Sep 2013	38.60	38.60	0.00	0.00	0
02 Sep 2013	38.60	38.60	0.00	0.00	0
30 Aug 2013	38.60	38.60	0.00	0.00	0
29 Aug 2013	38.60	38.60	0.00	0.00	0
28 Aug 2013	38.60	38.60	0.00	0.00	0
27 Aug 2013	38.58	38.60	-0.15	-0.39	1,056
26 Aug 2013	38.58	38.58	0.00	0.00	0
23 Aug 2013	38.58	38.58	0.00	0.00	0
22 Aug 2013	38.61	38.58	0.14	0.36	947
21 Aug 2013	38.61	38.61	0.00	0.00	0
20 Aug 2013	38.61	38.61	0.00	0.00	0
19 Aug 2013	38.61	38.61	0.00	0.00	0
16 Aug 2013	38.60	38.61	0.01	0.03	456
15 Aug 2013	38.60	38.60	0.00	0.00	0
14 Aug 2013	38.60	38.60	0.00	0.00	0
13 Aug 2013	38.60	38.60	0.00	0.00	0
12 Aug 2013	38.60	38.60	0.00	0.00	0
08 Aug 2013	38.60	38.60	0.00	0.00	0
07 Aug 2013	38.60	38.60	0.00	0.00	0
06 Aug 2013	38.60	38.60	0.00	0.00	0
05 Aug 2013	38.60	38.60	0.00	0.00	0
02 Aug 2013	38.60	38.60	0.00	0.00	0
31 Jul 2013	38.60	38.60	0.00	0.00	101,124
30 Jul 2013	38.60	38.60	0.00	0.00	0
29 Jul 2013	38.60	38.60	0.00	0.00	0
26 Jul 2013	38.60	38.60	0.00	0.00	0
25 Jul 2013	38.60	38.60	0.00	0.00	1,056
24 Jul 2013	38.60	38.60	0.00	0.00	0
23 Jul 2013	38.60	38.60	0.00	0.00	0
22 Jul 2013	38.60	38.60	0.00	0.00	1,036
19 Jul 2013	38.60	38.60	0.00	0.00	0
18 Jul 2013	38.60	38.60	0.00	0.00	0
17 Jul 2013	38.60	38.60	0.00	0.00	0
16 Jul 2013	38.53	38.60	0.07	0.18	550
15 Jul 2013	38.53	38.53	0.00	0.00	792
12 Jul 2013	38.53	38.53	0.00	0.00	0
11 Jul 2013	38.53	38.53	0.00	0.00	0
10 Jul 2013	38.53	38.53	0.00	0.00	0
09 Jul 2013	38.53	38.53	0.00	0.00	0
08 Jul 2013	38.53	38.53	0.00	0.00	0
05 Jul 2013	38.53	38.53	0.00	0.00	0
04 Jul 2013	38.53	38.53	0.00	0.00	0
03 Jul 2013	38.53	38.53	0.00	0.00	0
02 Jul 2013	38.53	38.53	0.00	0.00	207
01 Jul 2013	38.53	38.53	0.00	0.00	0
28 Jun 2013	38.53	38.53	0.00	0.00	0
27 Jun 2013	38.53	38.53	0.00	0.00	0
26 Jun 2013	38.53	38.53	0.00	0.00	50
25 Jun 2013	38.53	38.53	0.00	0.00	0
24 Jun 2013	38.53	38.53	0.00	0.00	0
21 Jun 2013	38.53	38.53	0.00	0.00	0
20 Jun 2013	38.53	38.53	0.00	0.00	0
18 Jun 2013	38.53	38.53	0.00	0.00	37
17 Jun 2013	38.53	38.53	0.00	0.00	125
14 Jun 2013	38.51	38.53	0.02	0.05	288
13 Jun 2013	38.51	38.51	0.00	0.00	0
12 Jun 2013	38.51	38.51	0.00	0.00	0
11 Jun 2013	38.51	38.51	0.00	0.00	0
10 Jun 2013	38.51	38.51	0.00	0.00	0
07 Jun 2013	38.51	38.51	0.00	0.00	0
06 Jun 2013	38.51	38.51	0.00	0.00	0
05 Jun 2013	38.51	38.51	0.00	0.00	0
04 Jun 2013	38.51	38.51	0.00	0.00	0
03 Jun 2013	38.51	38.51	0.00	0.00	0
29 May 2013	38.51	38.51	0.00	0.00	0
28 May 2013	38.51	38.51	0.00	0.00	3,092
27 May 2013	38.50	38.51	0.01	0.03	1,150
24 May 2013	38.50	38.50	0.00	0.00	0
23 May 2013	38.50	38.50	0.00	0.00	0
22 May 2013	38.50	38.50	0.00	0.00	0
21 May 2013	38.50	38.50	0.00	0.00	0
20 May 2013	38.50	38.50	0.00	0.00	0
17 May 2013	38.50	38.50	0.00	0.00	0
16 May 2013	38.50	38.50	0.00	0.00	0
15 May 2013	38.50	38.50	0.00	0.00	0
14 May 2013	38.50	38.50	0.00	0.00	0
13 May 2013	38.50	38.50	0.00	0.00	0
10 May 2013	38.50	38.50	0.00	0.00	0
09 May 2013	38.50	38.50	0.00	0.00	0
08 May 2013	38.50	38.50	0.00	0.00	0
07 May 2013	38.50	38.50	0.00	0.00	0
06 May 2013	38.50	38.50	0.00	0.00	0
03 May 2013	38.50	38.50	0.00	0.00	0
02 May 2013	38.50	38.50	0.00	0.00	0
01 May 2013	38.50	38.50	0.00	0.00	0
30 Apr 2013	40.00	38.50	-1.50	-3.75	818
29 Apr 2013	40.00	40.00	0.00	0.00	0
26 Apr 2013	40.00	40.00	0.00	0.00	0
25 Apr 2013	40.00	40.00	0.00	0.00	0
24 Apr 2013	40.00	40.00	0.00	0.00	0
23 Apr 2013	40.00	40.00	0.00	0.00	0
22 Apr 2013	40.00	40.00	0.00	0.00	0
19 Apr 2013	40.00	40.00	0.00	0.00	0
18 Apr 2013	40.00	40.00	0.00	0.00	0
17 Apr 2013	40.00	40.00	0.00	0.00	0
16 Apr 2013	40.00	40.00	0.00	0.00	0
15 Apr 2013	40.00	40.00	0.00	0.00	0
12 Apr 2013	40.00	40.00	0.00	0.00	0
11 Apr 2013	40.00	40.00	0.00	0.00	0
10 Apr 2013	40.00	40.00	0.00	0.00	0
09 Apr 2013	40.00	40.00	0.00	0.00	0
08 Apr 2013	40.00	40.00	0.00	0.00	0
05 Apr 2013	40.00	40.00	0.00	0.00	0
04 Apr 2013	37.53	40.00	2.47	6.58	34
03 Apr 2013	37.53	37.53	0.00	0.00	0
02 Apr 2013	37.53	37.53	0.00	0.00	0
28 Mar 2013	37.53	37.53	0.00	0.00	0
27 Mar 2013	37.53	37.53	0.00	0.00	0
26 Mar 2013	37.53	37.53	0.00	0.00	0
25 Mar 2013	37.53	37.53	0.00	0.00	0
22 Mar 2013	37.53	37.53	0.00	0.00	0
21 Mar 2013	37.53	37.53	0.00	0.00	0
20 Mar 2013	37.53	37.53	0.00	0.00	0
19 Mar 2013	37.53	37.53	0.00	0.00	0
18 Mar 2013	37.53	37.53	0.00	0.00	0
15 Mar 2013	37.53	37.53	0.00	0.00	0
14 Mar 2013	37.53	37.53	0.00	0.00	0
13 Mar 2013	37.53	37.53	0.00	0.00	0
12 Mar 2013	37.53	37.53	0.00	0.00	0
11 Mar 2013	37.53	37.53	0.00	0.00	0
08 Mar 2013	37.52	37.53	0.01	0.03	266
07 Mar 2013	37.55	37.52	-0.03	-0.08	400
06 Mar 2013	37.52	37.55	0.03	0.08	5,000
05 Mar 2013	37.51	37.52	0.01	0.03	1,056
04 Mar 2013	37.51	37.51	0.00	0.00	0
01 Mar 2013	37.51	37.51	0.00	0.00	0
28 Feb 2013	37.50	37.51	0.01	0.03	350
27 Feb 2013	37.50	37.50	0.00	0.00	0
26 Feb 2013	37.50	37.50	0.00	0.00	0
25 Feb 2013	37.50	37.50	0.00	0.00	0
22 Feb 2013	37.50	37.50	0.00	0.00	0
21 Feb 2013	37.50	37.50	0.00	0.00	0
20 Feb 2013	37.50	37.50	0.00	0.00	0
19 Feb 2013	37.50	37.50	0.00	0.00	0
18 Feb 2013	37.50	37.50	0.00	0.00	0
15 Feb 2013	37.50	37.50	0.00	0.00	0
14 Feb 2013	37.50	37.50	0.00	0.00	0
13 Feb 2013	37.50	37.50	0.00	0.00	0
08 Feb 2013	37.50	37.50	0.00	0.00	0
07 Feb 2013	37.51	37.50	-0.01	-0.03	106
06 Feb 2013	37.51	37.51	0.00	0.00	0
05 Feb 2013	37.51	37.51	0.00	0.00	1,056
04 Feb 2013	37.51	37.51	0.00	0.00	0
01 Feb 2013	37.51	37.51	0.00	0.00	0
31 Jan 2013	37.51	37.51	0.00	0.00	0
30 Jan 2013	37.51	37.51	0.00	0.00	0
29 Jan 2013	37.51	37.51	0.00	0.00	0
28 Jan 2013	37.51	37.51	0.00	0.00	0
25 Jan 2013	37.51	37.51	0.00	0.00	0
24 Jan 2013	37.51	37.51	0.00	0.00	0
23 Jan 2013	37.51	37.51	0.00	0.00	0
22 Jan 2013	37.51	37.51	0.00	0.00	0
21 Jan 2013	37.50	37.51	0.01	0.03	500
18 Jan 2013	37.50	37.50	0.00	0.00	0
17 Jan 2013	37.50	37.50	0.00	0.00	0
16 Jan 2013	37.50	37.50	0.00	0.00	132
15 Jan 2013	37.26	37.50	0.24	0.64	500
14 Jan 2013	37.26	37.26	0.00	0.00	0
11 Jan 2013	37.26	37.26	0.00	0.00	0
10 Jan 2013	37.26	37.26	0.00	0.00	100
09 Jan 2013	37.26	37.26	0.00	0.00	0
08 Jan 2013	37.27	37.26	-0.01	-0.03	100
07 Jan 2013	37.27	37.27	0.00	0.00	0
04 Jan 2013	37.23	37.27	0.02	0.05	2,000
03 Jan 2013	37.23	37.23	0.00	0.00	0
02 Jan 2013	37.23	37.23	0.00	0.00	0
31 Dec 2012	37.23	37.23	0.00	0.00	0
28 Dec 2012	37.23	37.23	0.00	0.00	0
27 Dec 2012	37.23	37.23	0.00	0.00	0
24 Dec 2012	37.23	37.23	0.00	0.00	0
21 Dec 2012	37.23	37.23	0.00	0.00	0
20 Dec 2012	37.23	37.23	0.00	0.00	0
19 Dec 2012	37.23	37.23	0.00	0.00	0
18 Dec 2012	37.23	37.23	0.00	0.00	0
17 Dec 2012	37.23	37.23	0.00	0.00	0
14 Dec 2012	37.25	37.23	0.00	0.00	11,056
13 Dec 2012	37.00	37.25	0.25	0.68	10,000
12 Dec 2012	37.00	37.00	0.00	0.00	0
11 Dec 2012	37.00	37.00	0.00	0.00	0
10 Dec 2012	37.00	37.00	0.00	0.00	0
07 Dec 2012	37.00	37.00	0.00	0.00	0
06 Dec 2012	37.00	37.00	0.00	0.00	0
05 Dec 2012	37.00	37.00	0.00	0.00	0
04 Dec 2012	37.00	37.00	0.00	0.00	0
03 Dec 2012	37.00	37.00	0.00	0.00	0
30 Nov 2012	36.20	37.00	0.80	2.21	33,436
29 Nov 2012	36.20	36.20	0.00	0.00	19
28 Nov 2012	36.20	36.20	0.00	0.00	0
27 Nov 2012	36.20	36.20	0.00	0.00	0
26 Nov 2012	36.20	36.20	0.00	0.00	0
23 Nov 2012	36.13	36.20	0.07	0.19	100
22 Nov 2012	36.13	36.13	0.00	0.00	0
21 Nov 2012	36.13	36.13	0.00	0.00	1,056
20 Nov 2012	36.11	36.13	0.02	0.06	1,056
19 Nov 2012	36.11	36.11	0.00	0.00	0
16 Nov 2012	36.11	36.11	0.00	0.00	0
15 Nov 2012	36.11	36.11	0.00	0.00	0
14 Nov 2012	36.11	36.11	0.00	0.00	0
12 Nov 2012	36.11	36.11	0.00	0.00	0
09 Nov 2012	36.11	36.11	0.00	0.00	0
08 Nov 2012	36.11	36.11	0.00	0.00	0
07 Nov 2012	36.11	36.11	0.00	0.00	0
06 Nov 2012	36.11	36.11	0.00	0.00	0
05 Nov 2012	36.11	36.11	0.00	0.00	0
02 Nov 2012	36.11	36.11	0.00	0.00	0
01 Nov 2012	36.10	36.11	0.01	0.03	509
31 Oct 2012	36.10	36.10	0.00	0.00	30
30 Oct 2012	36.10	36.10	0.00	0.00	0
29 Oct 2012	36.10	36.10	0.00	0.00	0
26 Oct 2012	36.10	36.10	0.00	0.00	0
25 Oct 2012	36.10	36.10	0.00	0.00	0
24 Oct 2012	36.10	36.10	0.00	0.00	0
23 Oct 2012	36.10	36.10	0.00	0.00	0
22 Oct 2012	36.10	36.10	0.00	0.00	0
19 Oct 2012	36.10	36.10	0.00	0.00	0
18 Oct 2012	36.10	36.10	0.00	0.00	0
17 Oct 2012	36.10	36.10	0.00	0.00	0
16 Oct 2012	36.10	36.10	0.00	0.00	250
15 Oct 2012	36.10	36.10	0.00	0.00	699
12 Oct 2012	36.10	36.10	0.00	0.00	0
11 Oct 2012	36.10	36.10	0.00	0.00	0
10 Oct 2012	36.10	36.10	0.00	0.00	0
09 Oct 2012	36.10	36.10	0.00	0.00	0
08 Oct 2012	36.10	36.10	0.00	0.00	0
05 Oct 2012	36.10	36.10	0.00	0.00	0
04 Oct 2012	36.10	36.10	0.00	0.00	0
03 Oct 2012	36.10	36.10	0.00	0.00	0
02 Oct 2012	36.10	36.10	0.00	0.00	0
01 Oct 2012	36.10	36.10	0.00	0.00	0
28 Sep 2012	36.10	36.10	0.00	0.00	250
27 Sep 2012	36.10	36.10	0.00	0.00	0
26 Sep 2012	36.10	36.10	0.00	0.00	0
25 Sep 2012	36.10	36.10	0.00	0.00	0
24 Sep 2012	36.10	36.10	0.00	0.00	0
21 Sep 2012	36.10	36.10	0.00	0.00	206
20 Sep 2012	36.10	36.10	0.00	0.00	354
19 Sep 2012	36.11	36.10	-0.01	-0.03	1,852
18 Sep 2012	36.11	36.11	0.00	0.00	0
17 Sep 2012	36.11	36.11	0.00	0.00	0
14 Sep 2012	36.11	36.11	0.00	0.00	0
13 Sep 2012	36.11	36.11	0.00	0.00	0
12 Sep 2012	36.11	36.11	0.00	0.00	99
11 Sep 2012	36.11	36.11	0.00	0.00	0
10 Sep 2012	36.11	36.11	0.00	0.00	0
07 Sep 2012	36.11	36.11	0.00	0.00	0
06 Sep 2012	36.11	36.11	0.00	0.00	0
05 Sep 2012	36.11	36.11	0.00	0.00	0
04 Sep 2012	36.11	36.11	0.00	0.00	0
03 Sep 2012	36.11	36.11	0.00	0.00	0
30 Aug 2012	36.11	36.11	0.00	0.00	0
29 Aug 2012	36.11	36.11	0.00	0.00	0
28 Aug 2012	36.11	36.11	0.00	0.00	0
27 Aug 2012	36.10	36.11	0.01	0.03	300
24 Aug 2012	36.10	36.10	0.00	0.00	0
23 Aug 2012	36.10	36.10	0.00	0.00	0
22 Aug 2012	36.10	36.10	0.00	0.00	0
21 Aug 2012	36.10	36.10	0.00	0.00	0
17 Aug 2012	36.10	36.10	0.00	0.00	750
16 Aug 2012	36.10	36.10	0.00	0.00	0
15 Aug 2012	36.10	36.10	0.00	0.00	635
14 Aug 2012	36.10	36.10	0.00	0.00	0
10 Aug 2012	36.10	36.10	0.00	0.00	0
09 Aug 2012	36.10	36.10	0.00	0.00	0
08 Aug 2012	36.10	36.10	0.00	0.00	85
07 Aug 2012	36.10	36.10	0.00	0.00	0
06 Aug 2012	36.10	36.10	0.00	0.00	0
03 Aug 2012	36.05	36.10	0.05	0.14	2,477
02 Aug 2012	36.05	36.05	0.00	0.00	3,016
31 Jul 2012	36.05	36.05	0.00	0.00	0
30 Jul 2012	36.05	36.05	0.00	0.00	0
27 Jul 2012	36.05	36.05	0.00	0.00	0
26 Jul 2012	36.05	36.05	0.00	0.00	0
25 Jul 2012	36.05	36.05	0.00	0.00	13,250
24 Jul 2012	36.00	36.05	0.05	0.14	1,206
23 Jul 2012	35.65	36.00	0.35	0.98	663
20 Jul 2012	35.65	35.65	0.00	0.00	0
19 Jul 2012	35.62	35.65	0.03	0.08	56
18 Jul 2012	35.62	35.62	0.00	0.00	0
17 Jul 2012	35.62	35.62	0.00	0.00	0
16 Jul 2012	35.62	35.62	0.00	0.00	0
13 Jul 2012	35.62	35.62	0.00	0.00	0
12 Jul 2012	35.62	35.62	0.00	0.00	0
11 Jul 2012	35.60	35.62	0.02	0.06	143
10 Jul 2012	35.60	35.60	0.00	0.00	0
09 Jul 2012	35.60	35.60	0.00	0.00	0
06 Jul 2012	35.55	35.60	0.05	0.14	1,056
05 Jul 2012	35.55	35.55	0.00	0.00	0
04 Jul 2012	35.55	35.55	0.00	0.00	0
03 Jul 2012	35.80	35.55	-0.25	-0.70	3,140
02 Jul 2012	35.80	35.80	0.00	0.00	0
29 Jun 2012	35.80	35.80	0.00	0.00	0
28 Jun 2012	35.80	35.80	0.00	0.00	0
27 Jun 2012	35.80	35.80	0.00	0.00	0
26 Jun 2012	35.80	35.80	0.00	0.00	0
25 Jun 2012	35.80	35.80	0.00	0.00	0
22 Jun 2012	35.80	35.80	0.00	0.00	0
21 Jun 2012	35.51	35.80	0.29	0.82	1,000
20 Jun 2012	35.51	35.51	0.00	0.00	0
18 Jun 2012	35.51	35.51	0.00	0.00	0
15 Jun 2012	35.51	35.51	0.00	0.00	0
14 Jun 2012	35.51	35.51	0.00	0.00	0
13 Jun 2012	35.51	35.51	0.00	0.00	0
12 Jun 2012	35.51	35.51	0.00	0.00	1,500
11 Jun 2012	35.51	35.51	0.00	0.00	0
08 Jun 2012	35.50	35.51	0.01	0.03	718
06 Jun 2012	35.50	35.50	0.00	0.00	0
05 Jun 2012	35.50	35.50	0.00	0.00	0
04 Jun 2012	35.50	35.50	0.00	0.00	0
01 Jun 2012	35.15	35.50	0.35	1.00	20,182
31 May 2012	35.15	35.15	0.00	0.00	0
29 May 2012	35.11	35.15	0.04	0.11	1,508
28 May 2012	35.11	35.11	0.00	0.00	0
25 May 2012	35.11	35.11	0.00	0.00	0
24 May 2012	35.11	35.11	0.00	0.00	0
23 May 2012	35.11	35.11	0.00	0.00	2,000
22 May 2012	35.06	35.11	0.05	0.14	4,679
21 May 2012	35.06	35.06	0.00	0.00	0
18 May 2012	35.06	35.06	0.00	0.00	0
17 May 2012	35.06	35.06	0.00	0.00	0
16 May 2012	35.06	35.06	0.00	0.00	0
15 May 2012	35.06	35.06	0.00	0.00	0
14 May 2012	35.06	35.06	0.00	0.00	0
11 May 2012	35.06	35.06	0.00	0.00	0
10 May 2012	35.06	35.06	0.00	0.00	0
09 May 2012	35.06	35.06	0.00	0.00	0
08 May 2012	35.06	35.06	0.00	0.00	0
07 May 2012	35.06	35.06	0.00	0.00	0
04 May 2012	35.06	35.06	0.00	0.00	0
03 May 2012	35.00	35.06	0.06	0.17	12,650
02 May 2012	35.06	35.00	-0.06	-0.17	146
01 May 2012	35.06	35.06	0.00	0.00	0
30 Apr 2012	35.06	35.06	0.00	0.00	0
27 Apr 2012	35.06	35.06	0.00	0.00	0
26 Apr 2012	35.06	35.06	0.00	0.00	0
25 Apr 2012	35.06	35.06	0.00	0.00	0
24 Apr 2012	35.06	35.06	0.00	0.00	0
23 Apr 2012	35.06	35.06	0.00	0.00	0
20 Apr 2012	35.06	35.06	0.00	0.00	1,206
19 Apr 2012	35.06	35.06	0.00	0.00	0
18 Apr 2012	35.06	35.06	0.00	0.00	0
17 Apr 2012	35.06	35.06	0.00	0.00	0
16 Apr 2012	35.06	35.06	0.00	0.00	0
13 Apr 2012	35.06	35.06	0.00	0.00	0
12 Apr 2012	35.06	35.06	0.00	0.00	0
11 Apr 2012	35.06	35.06	0.00	0.00	0
10 Apr 2012	35.06	35.06	0.00	0.00	0
05 Apr 2012	35.06	35.06	0.00	0.00	0
04 Apr 2012	35.06	35.06	0.00	0.00	0
03 Apr 2012	35.06	35.06	0.00	0.00	0
02 Apr 2012	35.06	35.06	0.00	0.00	0
29 Mar 2012	35.06	35.06	0.00	0.00	0
28 Mar 2012	35.06	35.06	0.00	0.00	0
27 Mar 2012	35.06	35.06	0.00	0.00	0
26 Mar 2012	35.06	35.06	0.00	0.00	174
23 Mar 2012	35.06	35.06	0.00	0.00	0
22 Mar 2012	35.06	35.06	0.00	0.00	860
21 Mar 2012	35.06	35.06	0.00	0.00	0
20 Mar 2012	35.06	35.06	0.00	0.00	0
19 Mar 2012	35.06	35.06	0.00	0.00	0
16 Mar 2012	35.06	35.06	0.00	0.00	0
15 Mar 2012	35.06	35.06	0.00	0.00	0
14 Mar 2012	35.06	35.06	0.00	0.00	0
13 Mar 2012	35.06	35.06	0.00	0.00	0
12 Mar 2012	35.06	35.06	0.00	0.00	0
09 Mar 2012	35.06	35.06	0.00	0.00	0
08 Mar 2012	35.04	35.06	0.02	0.06	242
07 Mar 2012	35.03	35.04	0.01	0.03	500
06 Mar 2012	35.03	35.03	0.00	0.00	0
05 Mar 2012	35.03	35.03	0.00	0.00	0
02 Mar 2012	35.03	35.03	0.00	0.00	0
01 Mar 2012	35.03	35.03	0.00	0.00	0
29 Feb 2012	35.03	35.03	0.00	0.00	0
28 Feb 2012	35.03	35.03	0.00	0.00	0
27 Feb 2012	35.03	35.03	0.00	0.00	0
24 Feb 2012	35.03	35.03	0.00	0.00	0
23 Feb 2012	35.03	35.03	0.00	0.00	0
22 Feb 2012	35.03	35.03	0.00	0.00	0
17 Feb 2012	35.03	35.03	0.00	0.00	0
16 Feb 2012	35.03	35.03	0.00	0.00	0
15 Feb 2012	35.03	35.03	0.00	0.00	0
14 Feb 2012	35.03	35.03	0.00	0.00	0
13 Feb 2012	35.03	35.03	0.00	0.00	0
10 Feb 2012	35.03	35.03	0.00	0.00	0
09 Feb 2012	35.03	35.03	0.00	0.00	0
08 Feb 2012	35.03	35.03	0.00	0.00	0
07 Feb 2012	35.03	35.03	0.00	0.00	0
06 Feb 2012	35.03	35.03	0.00	0.00	0
03 Feb 2012	35.03	35.03	0.00	0.00	0
02 Feb 2012	35.03	35.03	0.00	0.00	50
01 Feb 2012	35.03	35.03	0.00	0.00	0
31 Jan 2012	35.03	35.03	0.00	0.00	0
30 Jan 2012	35.03	35.03	0.00	0.00	0
27 Jan 2012	35.03	35.03	0.00	0.00	0
26 Jan 2012	35.03	35.03	0.00	0.00	0
25 Jan 2012	35.03	35.03	0.00	0.00	0
24 Jan 2012	35.03	35.03	0.00	0.00	0
23 Jan 2012	35.03	35.03	0.00	0.00	0
20 Jan 2012	35.03	35.03	0.00	0.00	0
19 Jan 2012	35.03	35.03	0.00	0.00	0
18 Jan 2012	35.03	35.03	0.00	0.00	300
17 Jan 2012	35.03	35.03	0.00	0.00	0
16 Jan 2012	35.03	35.03	0.00	0.00	0
13 Jan 2012	35.03	35.03	0.00	0.00	0
12 Jan 2012	35.03	35.03	0.00	0.00	0
11 Jan 2012	35.03	35.03	0.00	0.00	2,000
10 Jan 2012	35.03	35.03	0.00	0.00	0
09 Jan 2012	35.03	35.03	0.00	0.00	1,146
06 Jan 2012	35.03	35.03	0.00	0.00	0
05 Jan 2012	35.03	35.03	0.00	0.00	0
04 Jan 2012	35.03	35.03	0.00	0.00	0
03 Jan 2012	35.03	35.03	0.00	0.00	0
30 Dec 2011	35.03	35.03	0.00	0.00	0
29 Dec 2011	35.03	35.03	0.00	0.00	1,000
28 Dec 2011	35.01	35.03	0.02	0.06	276
23 Dec 2011	35.00	35.01	0.01	0.03	67,814
22 Dec 2011	34.50	35.00	0.50	1.45	289,191
21 Dec 2011	34.50	34.50	0.00	0.00	0
20 Dec 2011	34.50	34.50	0.00	0.00	0
19 Dec 2011	34.50	34.50	0.00	0.00	0
16 Dec 2011	34.50	34.50	0.00	0.00	0
15 Dec 2011	34.50	34.50	0.00	0.00	0
14 Dec 2011	34.50	34.50	0.00	0.00	0
13 Dec 2011	34.50	34.50	0.00	0.00	0
12 Dec 2011	34.50	34.50	0.00	0.00	0
09 Dec 2011	34.46	34.50	0.03	0.09	1,019
08 Dec 2011	34.41	34.46	0.00	0.00	1,595
07 Dec 2011	34.44	34.41	0.03	0.09	13,000
06 Dec 2011	34.44	34.44	0.00	0.00	0
05 Dec 2011	34.44	34.44	0.00	0.00	0
02 Dec 2011	34.44	34.44	0.00	0.00	0
01 Dec 2011	34.44	34.44	0.00	0.00	0
30 Nov 2011	34.44	34.44	0.00	0.00	0
29 Nov 2011	34.44	34.44	0.00	0.00	0
28 Nov 2011	34.44	34.44	0.00	0.00	0
25 Nov 2011	34.44	34.44	0.00	0.00	0
24 Nov 2011	34.44	34.44	0.00	0.00	0
23 Nov 2011	34.44	34.44	0.00	0.00	0
22 Nov 2011	34.47	34.44	-0.03	-0.09	57
21 Nov 2011	34.47	34.47	0.00	0.00	0
18 Nov 2011	34.47	34.47	0.00	0.00	0
17 Nov 2011	34.47	34.47	0.00	0.00	0
16 Nov 2011	34.47	34.47	0.00	0.00	0
15 Nov 2011	34.47	34.47	0.00	0.00	0
14 Nov 2011	34.47	34.47	0.00	0.00	0
11 Nov 2011	34.49	34.47	-0.02	-0.06	145
10 Nov 2011	34.49	34.49	0.00	0.00	0
09 Nov 2011	34.49	34.49	0.00	0.00	0
08 Nov 2011	34.49	34.49	0.00	0.00	0
07 Nov 2011	34.49	34.49	0.00	0.00	0
04 Nov 2011	34.49	34.49	0.00	0.00	0
03 Nov 2011	34.49	34.49	0.00	0.00	0
02 Nov 2011	34.49	34.49	0.00	0.00	0
01 Nov 2011	34.50	34.49	-0.01	-0.03	57
31 Oct 2011	34.50	34.50	0.00	0.00	0
28 Oct 2011	34.50	34.50	0.00	0.00	0
27 Oct 2011	34.50	34.50	0.00	0.00	12
25 Oct 2011	34.50	34.50	0.00	0.00	18
24 Oct 2011	34.50	34.50	0.00	0.00	0
21 Oct 2011	34.50	34.50	0.00	0.00	0
20 Oct 2011	34.50	34.50	0.00	0.00	0
19 Oct 2011	34.50	34.50	0.00	0.00	0
18 Oct 2011	34.50	34.50	0.00	0.00	0
17 Oct 2011	34.50	34.50	0.00	0.00	0
14 Oct 2011	34.50	34.50	0.00	0.00	0
13 Oct 2011	34.50	34.50	0.00	0.00	0
12 Oct 2011	34.50	34.50	0.00	0.00	0
11 Oct 2011	34.50	34.50	0.00	0.00	579
10 Oct 2011	34.50	34.50	0.00	0.00	324,587
07 Oct 2011	34.50	34.50	0.00	0.00	0
06 Oct 2011	34.50	34.50	0.00	0.00	0
05 Oct 2011	34.50	34.50	0.00	0.00	0
04 Oct 2011	34.50	34.50	0.00	0.00	0
03 Oct 2011	34.50	34.50	0.00	0.00	0
30 Sep 2011	33.05	34.50	1.45	4.39	703,550
29 Sep 2011	33.05	33.05	0.00	0.00	0
28 Sep 2011	33.05	33.05	0.00	0.00	624
27 Sep 2011	33.05	33.05	0.00	0.00	1,085
26 Sep 2011	33.05	33.05	0.00	0.00	0
23 Sep 2011	33.05	33.05	0.00	0.00	0
22 Sep 2011	33.01	33.05	0.04	0.12	1,036
21 Sep 2011	33.01	33.01	0.00	0.00	0
20 Sep 2011	33.01	33.01	0.00	0.00	0
19 Sep 2011	33.00	33.01	0.01	0.03	250
16 Sep 2011	33.00	33.00	0.00	0.00	0
15 Sep 2011	33.00	33.00	0.00	0.00	0
14 Sep 2011	33.00	33.00	0.00	0.00	0
13 Sep 2011	33.00	33.00	0.00	0.00	0
12 Sep 2011	33.00	33.00	0.00	0.00	0
09 Sep 2011	33.00	33.00	0.00	0.00	0
08 Sep 2011	33.00	33.00	0.00	0.00	0
07 Sep 2011	32.22	33.00	0.78	2.42	22,144
06 Sep 2011	32.22	32.22	0.00	0.00	0
05 Sep 2011	32.20	32.22	0.02	0.06	33
02 Sep 2011	32.10	32.20	0.10	0.31	1,056
30 Aug 2011	32.10	32.10	0.00	0.00	0
29 Aug 2011	32.10	32.10	0.00	0.00	0
26 Aug 2011	32.10	32.10	0.00	0.00	0
25 Aug 2011	32.10	32.10	0.00	0.00	0
24 Aug 2011	32.10	32.10	0.00	0.00	0
23 Aug 2011	32.10	32.10	0.00	0.00	0
22 Aug 2011	32.10	32.10	0.00	0.00	0
19 Aug 2011	32.10	32.10	0.00	0.00	0
18 Aug 2011	32.10	32.10	0.00	0.00	0
17 Aug 2011	32.10	32.10	0.00	0.00	0
16 Aug 2011	32.10	32.10	0.00	0.00	0
15 Aug 2011	32.10	32.10	0.00	0.00	0
12 Aug 2011	32.10	32.10	-0.01	-0.03	3,087
11 Aug 2011	32.10	32.10	0.00	0.00	0
10 Aug 2011	32.10	32.10	0.00	0.00	0
09 Aug 2011	32.00	32.10	0.11	0.34	103
08 Aug 2011	32.00	32.00	0.00	0.00	0
05 Aug 2011	32.00	32.00	0.00	0.00	0
04 Aug 2011	31.80	32.00	0.20	0.63	200
03 Aug 2011	31.80	31.80	0.00	0.00	0
02 Aug 2011	31.80	31.80	0.00	0.00	0
29 Jul 2011	31.80	31.80	0.00	0.00	0
28 Jul 2011	31.80	31.80	0.00	0.00	0
27 Jul 2011	31.80	31.80	0.00	0.00	0
26 Jul 2011	31.80	31.80	0.00	0.00	0
25 Jul 2011	31.80	31.80	0.00	0.00	0
22 Jul 2011	31.80	31.80	0.00	0.00	0
21 Jul 2011	31.80	31.80	0.00	0.00	0
20 Jul 2011	31.80	31.80	0.00	0.00	0
19 Jul 2011	31.80	31.80	0.00	0.00	0
18 Jul 2011	31.80	31.80	0.00	0.00	0
15 Jul 2011	31.80	31.80	0.00	0.00	0
14 Jul 2011	31.80	31.80	0.00	0.00	0
13 Jul 2011	31.80	31.80	0.00	0.00	0
12 Jul 2011	31.80	31.80	0.00	0.00	0
11 Jul 2011	31.80	31.80	0.00	0.00	0
08 Jul 2011	31.80	31.80	0.00	0.00	0
07 Jul 2011	31.80	31.80	0.00	0.00	0
06 Jul 2011	31.80	31.80	0.00	0.00	0
05 Jul 2011	31.80	31.80	0.00	0.00	0
04 Jul 2011	31.80	31.80	0.00	0.00	0
01 Jul 2011	31.80	31.80	0.00	0.00	0
30 Jun 2011	31.80	31.80	0.00	0.00	0
29 Jun 2011	31.80	31.80	0.00	0.00	0
28 Jun 2011	31.80	31.80	0.00	0.00	0
27 Jun 2011	31.80	31.80	0.00	0.00	3,224
24 Jun 2011	31.80	31.80	0.00	0.00	530
22 Jun 2011	31.80	31.80	0.00	0.00	12,314
21 Jun 2011	31.80	31.80	0.00	0.00	0
17 Jun 2011	31.80	31.80	0.00	0.00	0
16 Jun 2011	31.80	31.80	0.00	0.00	628
15 Jun 2011	31.80	31.80	0.00	0.00	0
14 Jun 2011	31.80	31.80	0.00	0.00	260
13 Jun 2011	31.76	31.80	0.04	0.13	1,168
10 Jun 2011	31.76	31.76	0.00	0.00	0
09 Jun 2011	31.76	31.76	0.00	0.00	0
08 Jun 2011	31.75	31.76	0.01	0.03	624
07 Jun 2011	31.75	31.75	0.00	0.00	200
06 Jun 2011	31.75	31.75	31.75	0.00	10,666
03 Jun 2011	31.80	31.75	0.00	0.00	1,253
02 Jun 2011	31.80	31.80	-0.05	-0.16	46
01 Jun 2011	31.80	31.80	0.00	0.00	0
31 May 2011	31.75	31.80	0.05	0.16	1,010
27 May 2011	31.75	31.75	0.00	0.00	0
26 May 2011	31.75	31.75	0.00	0.00	0
25 May 2011	31.15	31.75	0.60	1.93	5,000
24 May 2011	31.15	31.15	0.00	0.00	0
23 May 2011	31.15	31.15	0.00	0.00	200
20 May 2011	31.15	31.15	0.00	0.00	0
19 May 2011	31.75	31.15	-0.60	-1.89	16,413
18 May 2011	31.75	31.75	0.00	0.00	0
17 May 2011	31.75	31.75	0.00	0.00	0
16 May 2011	31.75	31.75	0.00	0.00	0
13 May 2011	31.75	31.75	0.00	0.00	0
12 May 2011	31.75	31.75	0.00	0.00	0
11 May 2011	31.75	31.75	0.00	0.00	0
10 May 2011	31.75	31.75	0.00	0.00	0
09 May 2011	31.75	31.75	0.00	0.00	1,600
06 May 2011	31.75	31.75	0.00	0.00	50
05 May 2011	31.75	31.75	0.00	0.00	0
04 May 2011	31.75	31.75	0.00	0.00	0
03 May 2011	31.75	31.75	0.00	0.00	0
02 May 2011	31.75	31.75	0.00	0.00	0
29 Apr 2011	31.75	31.75	0.00	0.00	0
28 Apr 2011	31.75	31.75	0.00	0.00	100
27 Apr 2011	31.75	31.75	0.00	0.00	974
26 Apr 2011	31.75	31.75	0.00	0.00	534
21 Apr 2011	31.75	31.75	0.00	0.00	0
20 Apr 2011	31.75	31.75	0.00	0.00	0
19 Apr 2011	31.75	31.75	0.00	0.00	1,000
18 Apr 2011	31.75	31.75	0.00	0.00	1,300
15 Apr 2011	31.75	31.75	0.00	0.00	0
14 Apr 2011	31.75	31.75	0.00	0.00	1,394
13 Apr 2011	31.75	31.75	0.00	0.00	0
12 Apr 2011	31.75	31.75	0.00	0.00	0
11 Apr 2011	31.75	31.75	0.00	0.00	0
08 Apr 2011	31.75	31.75	0.00	0.00	0
07 Apr 2011	31.75	31.75	0.00	0.00	0
06 Apr 2011	31.75	31.75	0.00	0.00	0
05 Apr 2011	31.75	31.75	0.00	0.00	0
04 Apr 2011	31.75	31.75	0.00	0.00	0
01 Apr 2011	31.75	31.75	0.00	0.00	0
31 Mar 2011	31.75	31.75	0.00	0.00	0
29 Mar 2011	31.75	31.75	0.00	0.00	200
28 Mar 2011	31.75	31.75	0.00	0.00	0
25 Mar 2011	31.75	31.75	0.00	0.00	0
24 Mar 2011	31.75	31.75	0.00	0.00	0
23 Mar 2011	31.75	31.75	0.00	0.00	2,232
22 Mar 2011	31.75	31.75	0.00	0.00	4,000
21 Mar 2011	31.75	31.75	0.00	0.00	0
18 Mar 2011	31.75	31.75	0.00	0.00	0
17 Mar 2011	31.75	31.75	0.00	0.00	0
16 Mar 2011	31.75	31.75	0.00	0.00	0
15 Mar 2011	31.75	31.75	0.00	0.00	0
14 Mar 2011	31.75	31.75	0.00	0.00	0
11 Mar 2011	31.75	31.75	0.00	0.00	0
10 Mar 2011	31.75	31.75	0.00	0.00	321
09 Mar 2011	31.75	31.75	0.00	0.00	0
04 Mar 2011	31.75	31.75	0.00	0.00	0
03 Mar 2011	31.75	31.75	0.00	0.00	300
02 Mar 2011	31.75	31.75	0.00	0.00	0
01 Mar 2011	31.75	31.75	0.00	0.00	0
28 Feb 2011	31.75	31.75	0.00	0.00	0
25 Feb 2011	31.75	31.75	0.00	0.00	0
24 Feb 2011	31.75	31.75	0.00	0.00	0
23 Feb 2011	31.75	31.75	0.00	0.00	0
22 Feb 2011	31.75	31.75	0.00	0.00	0
21 Feb 2011	31.75	31.75	0.00	0.00	0
18 Feb 2011	31.75	31.75	0.00	0.00	1,352
17 Feb 2011	31.75	31.75	0.00	0.00	0
16 Feb 2011	31.75	31.75	0.00	0.00	1,000
15 Feb 2011	31.75	31.75	0.00	0.00	0
14 Feb 2011	31.75	31.75	0.00	0.00	0
11 Feb 2011	31.75	31.75	0.00	0.00	0
10 Feb 2011	31.75	31.75	0.00	0.00	0
09 Feb 2011	31.75	31.75	0.00	0.00	5,000
08 Feb 2011	31.75	31.75	0.00	0.00	0
07 Feb 2011	31.75	31.75	0.00	0.00	0
04 Feb 2011	31.75	31.75	0.00	0.00	0
03 Feb 2011	31.75	31.75	0.00	0.00	0
02 Feb 2011	31.75	31.75	0.00	0.00	0
01 Feb 2011	31.75	31.75	0.00	0.00	0
31 Jan 2011	31.75	31.75	0.00	0.00	59
28 Jan 2011	31.75	31.75	0.00	0.00	4,834
27 Jan 2011	31.75	31.75	0.00	0.00	0
26 Jan 2011	31.75	31.75	0.00	0.00	0
25 Jan 2011	31.75	31.75	0.00	0.00	0
24 Jan 2011	31.75	31.75	0.00	0.00	0
21 Jan 2011	31.75	31.75	0.00	0.00	0
20 Jan 2011	31.75	31.75	0.00	0.00	0
19 Jan 2011	31.75	31.75	0.00	0.00	0
18 Jan 2011	31.75	31.75	0.00	0.00	0
17 Jan 2011	31.75	31.75	0.00	0.00	0
14 Jan 2011	31.75	31.75	0.00	0.00	0
13 Jan 2011	31.75	31.75	0.00	0.00	7,050
12 Jan 2011	31.75	31.75	0.00	0.00	0
11 Jan 2011	31.75	31.75	0.00	0.00	0
10 Jan 2011	31.75	31.75	0.00	0.00	0
07 Jan 2011	31.75	31.75	0.00	0.00	0
06 Jan 2011	31.75	31.75	0.00	0.00	0
05 Jan 2011	31.75	31.75	0.00	0.00	0
04 Jan 2011	31.75	31.75	0.00	0.00	0
03 Jan 2011	31.75	31.75	0.00	0.00	0
31 Dec 2010	31.75	31.75	0.00	0.00	5,052
30 Dec 2010	31.75	31.75	0.00	0.00	0
29 Dec 2010	31.75	31.75	0.00	0.00	12,137
28 Dec 2010	31.75	31.75	0.00	0.00	0
24 Dec 2010	31.75	31.75	0.00	0.00	0
23 Dec 2010	31.75	31.75	0.00	0.00	0
22 Dec 2010	31.75	31.75	0.00	0.00	0
21 Dec 2010	31.75	31.75	0.00	0.00	0
20 Dec 2010	31.75	31.75	0.00	0.00	5,668
17 Dec 2010	31.75	31.75	0.00	0.00	16,738
16 Dec 2010	31.75	31.75	0.00	0.00	0
15 Dec 2010	31.75	31.75	0.00	0.00	0
14 Dec 2010	31.75	31.75	0.00	0.00	0
13 Dec 2010	31.75	31.75	0.00	0.00	0
10 Dec 2010	31.75	31.75	0.00	0.00	1,000
09 Dec 2010	31.75	31.75	0.00	0.00	3,299
08 Dec 2010	31.75	31.75	0.00	0.00	7,260
07 Dec 2010	31.75	31.75	0.00	0.00	0
06 Dec 2010	31.75	31.75	0.00	0.00	1,867
03 Dec 2010	31.75	31.75	0.25	0.79	1,998
02 Dec 2010	31.75	31.75	-0.25	-0.79	1,500
01 Dec 2010	31.75	31.75	0.00	0.00	0
30 Nov 2010	31.75	31.75	0.00	0.00	0
29 Nov 2010	31.75	31.75	0.00	0.00	0
26 Nov 2010	31.75	31.75	0.00	0.00	0
25 Nov 2010	31.75	31.75	0.00	0.00	0
24 Nov 2010	31.75	31.75	0.00	0.00	0
23 Nov 2010	31.75	31.75	0.00	0.00	0
22 Nov 2010	31.75	31.75	0.00	0.00	0
19 Nov 2010	31.75	31.75	0.00	0.00	12,100
18 Nov 2010	31.75	31.75	0.00	0.00	0
17 Nov 2010	31.75	31.75	0.00	0.00	0
16 Nov 2010	31.75	31.75	0.00	0.00	9,006
15 Nov 2010	31.75	31.75	0.00	0.00	12,100
12 Nov 2010	31.75	31.75	0.00	0.00	0
11 Nov 2010	31.75	31.75	0.00	0.00	0
10 Nov 2010	31.75	31.75	0.00	0.00	1,300
09 Nov 2010	31.75	31.75	0.00	0.00	0
08 Nov 2010	31.75	31.75	0.00	0.00	0
04 Nov 2010	31.75	31.75	0.00	0.00	0
03 Nov 2010	31.75	31.75	0.00	0.00	0
02 Nov 2010	31.75	31.75	0.00	0.00	0
01 Nov 2010	31.75	31.75	0.49	1.57	3,880
29 Oct 2010	31.75	31.75	0.00	0.00	0
28 Oct 2010	31.75	31.75	-0.49	-1.54	562
27 Oct 2010	31.75	31.75	0.00	0.00	0
26 Oct 2010	31.75	31.75	0.00	0.00	0
25 Oct 2010	31.75	31.75	0.00	0.00	0
22 Oct 2010	31.75	31.75	0.00	0.00	0
21 Oct 2010	31.75	31.75	0.00	0.00	0
20 Oct 2010	31.75	31.75	0.00	0.00	0
19 Oct 2010	31.75	31.75	0.00	0.00	0
18 Oct 2010	31.75	31.75	0.00	0.00	0
15 Oct 2010	31.75	31.75	0.00	0.00	1,168
14 Oct 2010	31.75	31.75	0.00	0.00	0
13 Oct 2010	31.75	31.75	0.00	0.00	0
12 Oct 2010	31.50	31.75	0.25	0.79	77,820
11 Oct 2010	31.50	31.50	0.00	0.00	0
08 Oct 2010	31.50	31.50	0.00	0.00	0
07 Oct 2010	31.50	31.50	0.00	0.00	0
06 Oct 2010	31.50	31.50	0.00	0.00	0
05 Oct 2010	31.50	31.50	0.00	0.00	0
04 Oct 2010	31.50	31.50	0.00	0.00	1,600
01 Oct 2010	31.50	31.50	0.00	0.00	0
30 Sep 2010	31.50	31.50	0.00	0.00	59
29 Sep 2010	31.50	31.50	0.00	0.00	312
28 Sep 2010	31.50	31.50	0.00	0.00	0
27 Sep 2010	31.50	31.50	0.00	0.00	150
23 Sep 2010	31.50	31.50	0.00	0.00	0
22 Sep 2010	31.50	31.50	0.00	0.00	56
21 Sep 2010	31.50	31.50	0.00	0.00	0
20 Sep 2010	31.50	31.50	0.00	0.00	0
17 Sep 2010	31.50	31.50	0.00	0.00	0
16 Sep 2010	31.50	31.50	0.00	0.00	0
15 Sep 2010	31.50	31.50	0.00	0.00	0
14 Sep 2010	31.50	31.50	0.00	0.00	0
13 Sep 2010	31.50	31.50	0.00	0.00	1,217
09 Sep 2010	31.50	31.50	0.00	0.00	4,100
08 Sep 2010	31.50	31.50	0.00	0.00	0
07 Sep 2010	31.50	31.50	0.00	0.00	0
06 Sep 2010	31.50	31.50	0.00	0.00	734
03 Sep 2010	31.50	31.50	0.00	0.00	0
02 Sep 2010	31.50	31.50	0.00	0.00	0
01 Sep 2010	31.50	31.50	0.00	0.00	0
30 Aug 2010	31.50	31.50	0.00	0.00	0
27 Aug 2010	31.50	31.50	0.00	0.00	62
26 Aug 2010	31.50	31.50	0.00	0.00	0
25 Aug 2010	31.50	31.50	0.25	0.80	8,894
24 Aug 2010	31.50	31.50	0.00	0.00	0
23 Aug 2010	31.50	31.50	0.00	0.00	0
20 Aug 2010	31.50	31.50	0.00	0.00	0
19 Aug 2010	31.50	31.50	-0.01	-0.03	1,106
18 Aug 2010	31.50	31.50	0.00	0.00	0
17 Aug 2010	31.50	31.50	0.00	0.00	0
16 Aug 2010	31.50	31.50	-0.24	-0.76	500
13 Aug 2010	31.50	31.50	0.00	0.00	0
12 Aug 2010	31.50	31.50	0.00	0.00	0
11 Aug 2010	31.50	31.50	0.00	0.00	0
10 Aug 2010	31.50	31.50	0.00	0.00	0
09 Aug 2010	31.50	31.50	0.00	0.00	2,000
06 Aug 2010	31.50	31.50	0.00	0.00	0
05 Aug 2010	31.50	31.50	0.00	0.00	0
04 Aug 2010	31.50	31.50	0.00	0.00	0
03 Aug 2010	31.50	31.50	0.00	0.00	2,939
30 Jul 2010	31.50	31.50	0.00	0.00	605
29 Jul 2010	31.50	31.50	0.00	0.00	0
28 Jul 2010	31.50	31.50	0.00	0.00	0
27 Jul 2010	31.50	31.50	0.00	0.00	0
26 Jul 2010	31.50	31.50	0.00	0.00	0
23 Jul 2010	31.50	31.50	0.00	0.00	0
22 Jul 2010	31.50	31.50	0.00	0.00	0
21 Jul 2010	31.50	31.50	0.00	0.00	0
20 Jul 2010	31.50	31.50	0.00	0.00	0
19 Jul 2010	31.50	31.50	0.00	0.00	0
16 Jul 2010	31.50	31.50	0.00	0.00	0
15 Jul 2010	31.50	31.50	0.00	0.00	182
14 Jul 2010	31.50	31.50	0.00	0.00	0
13 Jul 2010	31.50	31.50	0.00	0.00	0
12 Jul 2010	31.50	31.50	0.00	0.00	0
09 Jul 2010	31.50	31.50	0.00	0.00	0
08 Jul 2010	31.50	31.50	0.00	0.00	1,508
07 Jul 2010	31.50	31.50	0.00	0.00	2,000
06 Jul 2010	31.50	31.50	0.00	0.00	0
05 Jul 2010	31.50	31.50	0.00	0.00	0
02 Jul 2010	31.50	31.50	0.00	0.00	0
01 Jul 2010	31.50	31.50	0.02	0.06	2,816
30 Jun 2010	31.50	31.50	0.00	0.00	0
29 Jun 2010	31.50	31.50	-0.02	-0.06	100
28 Jun 2010	31.50	31.50	0.00	0.00	0
25 Jun 2010	31.50	31.50	0.00	0.00	0
24 Jun 2010	31.50	31.50	0.00	0.00	0
23 Jun 2010	31.50	31.50	0.00	0.00	0
22 Jun 2010	31.50	31.50	0.00	0.00	0
21 Jun 2010	31.50	31.50	0.00	0.00	0
18 Jun 2010	31.50	31.50	0.00	0.00	0
17 Jun 2010	31.50	31.50	0.00	0.00	2,528
16 Jun 2010	31.50	31.50	0.00	0.00	0
15 Jun 2010	31.50	31.50	0.00	0.00	0
14 Jun 2010	31.50	31.50	0.00	0.00	0
11 Jun 2010	31.50	31.50	0.00	0.00	0
10 Jun 2010	31.50	31.50	0.00	0.00	0
09 Jun 2010	31.50	31.50	0.00	0.00	5,334
08 Jun 2010	31.50	31.50	0.00	0.00	0
07 Jun 2010	31.50	31.50	0.00	0.00	80,000
04 Jun 2010	31.50	31.50	0.00	0.00	20,000
02 Jun 2010	31.50	31.50	0.00	0.00	0
01 Jun 2010	31.50	31.50	0.00	0.00	0
28 May 2010	31.50	31.50	0.00	0.00	0
27 May 2010	31.50	31.50	0.00	0.00	202
26 May 2010	31.50	31.50	0.00	0.00	0
25 May 2010	31.50	31.50	0.00	0.00	2,128
24 May 2010	31.50	31.50	0.00	0.00	0
21 May 2010	31.50	31.50	0.00	0.00	0
20 May 2010	31.50	31.50	0.00	0.00	1,848
19 May 2010	31.50	31.50	-1.50	-4.54	2,024
18 May 2010	31.50	31.50	0.00	0.00	0
17 May 2010	31.50	31.50	0.00	0.00	0
14 May 2010	31.50	31.50	0.00	0.00	0
13 May 2010	31.50	31.50	0.00	0.00	0
12 May 2010	31.50	31.50	0.00	0.00	0
11 May 2010	31.50	31.50	0.00	0.00	0
10 May 2010	31.50	31.50	0.00	0.00	0
07 May 2010	31.50	31.50	0.00	0.00	0
06 May 2010	31.50	31.50	1.50	4.76	400
05 May 2010	31.50	31.50	0.00	0.00	0
04 May 2010	31.50	31.50	0.00	0.00	0
03 May 2010	31.50	31.50	0.00	0.00	0
30 Apr 2010	31.50	31.50	0.00	0.00	0
29 Apr 2010	30.76	31.50	0.74	2.41	2,176
28 Apr 2010	30.70	30.76	0.06	0.20	80,000
27 Apr 2010	30.70	30.70	0.00	0.00	0
26 Apr 2010	30.70	30.70	0.00	0.00	0
23 Apr 2010	30.56	30.70	0.14	0.46	1,282
22 Apr 2010	30.70	30.56	-0.14	-0.46	1,000
21 Apr 2010	30.70	30.70	0.00	0.00	0
20 Apr 2010	30.70	30.70	0.00	0.00	2,072
19 Apr 2010	30.70	30.70	0.00	0.00	0
16 Apr 2010	30.70	30.70	0.00	0.00	0
15 Apr 2010	30.70	30.70	0.00	0.00	0
14 Apr 2010	30.70	30.70	0.00	0.00	0
13 Apr 2010	30.70	30.70	0.00	0.00	0
12 Apr 2010	30.50	30.70	0.20	0.66	2,000
09 Apr 2010	30.50	30.50	0.00	0.00	0
08 Apr 2010	30.50	30.50	0.00	0.00	0
07 Apr 2010	30.50	30.50	0.00	0.00	0
06 Apr 2010	30.50	30.50	0.00	0.00	1,078
01 Apr 2010	30.50	30.50	0.00	0.00	0
31 Mar 2010	30.50	30.50	-2.50	-7.58	6,570
29 Mar 2010	30.50	30.50	0.00	0.00	0
26 Mar 2010	30.50	30.50	0.00	0.00	0
25 Mar 2010	30.50	30.50	0.00	0.00	0
24 Mar 2010	30.50	30.50	0.00	0.00	0
23 Mar 2010	30.50	30.50	2.50	8.20	20
22 Mar 2010	30.06	30.50	0.44	1.46	4,834
19 Mar 2010	30.02	30.06	0.00	0.00	2,886
18 Mar 2010	30.02	30.02	0.00	0.00	0
17 Mar 2010	30.02	30.02	0.04	0.13	1,114
16 Mar 2010	30.02	30.02	0.00	0.00	0
15 Mar 2010	30.02	30.02	0.00	0.00	0
12 Mar 2010	30.00	30.02	0.02	0.07	33,062
11 Mar 2010	30.00	30.00	0.00	0.00	0
10 Mar 2010	30.00	30.00	0.00	0.00	0
09 Mar 2010	30.00	30.00	0.00	0.00	0
08 Mar 2010	30.00	30.00	0.00	0.00	0
05 Mar 2010	30.00	30.00	0.00	0.00	0
04 Mar 2010	30.00	30.00	0.00	0.00	0
03 Mar 2010	30.00	30.00	0.00	0.00	0
02 Mar 2010	30.00	30.00	0.00	0.00	3,594
01 Mar 2010	30.00	30.00	0.00	0.00	0
26 Feb 2010	30.00	30.00	0.00	0.00	0
25 Feb 2010	30.00	30.00	0.00	0.00	0
24 Feb 2010	30.00	30.00	0.00	0.00	0
23 Feb 2010	30.00	30.00	0.00	0.00	0
22 Feb 2010	30.00	30.00	0.00	0.00	0
19 Feb 2010	30.00	30.00	0.00	0.00	0
18 Feb 2010	30.00	30.00	0.00	0.00	0
17 Feb 2010	30.00	30.00	0.00	0.00	3,014
12 Feb 2010	30.00	30.00	0.00	0.00	2,562
11 Feb 2010	30.00	30.00	0.00	0.00	0
10 Feb 2010	30.00	30.00	0.00	0.00	0
09 Feb 2010	30.00	30.00	0.00	0.00	0
08 Feb 2010	30.00	30.00	0.00	0.00	0
05 Feb 2010	30.00	30.00	0.00	0.00	0
04 Feb 2010	30.00	30.00	0.00	0.00	0
03 Feb 2010	30.00	30.00	0.00	0.00	0
02 Feb 2010	30.00	30.00	0.00	0.00	522
01 Feb 2010	30.00	30.00	0.00	0.00	0
29 Jan 2010	30.00	30.00	0.00	0.00	0
28 Jan 2010	30.00	30.00	0.00	0.00	1,550
27 Jan 2010	30.00	30.00	0.25	0.84	3,800
26 Jan 2010	30.00	30.00	0.00	0.00	0
25 Jan 2010	30.00	30.00	0.00	0.00	0
22 Jan 2010	30.00	30.00	0.00	0.00	0
21 Jan 2010	30.00	30.00	0.00	0.00	0
20 Jan 2010	30.00	30.00	0.00	0.00	0
19 Jan 2010	30.00	30.00	0.00	0.00	0
18 Jan 2010	30.00	30.00	0.00	0.00	0
15 Jan 2010	30.00	30.00	0.00	0.00	0
14 Jan 2010	30.00	30.00	-0.25	-0.83	547
13 Jan 2010	30.00	30.00	0.00	0.00	0
12 Jan 2010	30.00	30.00	0.00	0.00	0
11 Jan 2010	30.00	30.00	0.25	0.84	7,188
08 Jan 2010	30.00	30.00	0.00	0.00	0
07 Jan 2010	30.00	30.00	-0.25	-0.83	519
06 Jan 2010	30.00	30.00	0.00	0.00	0
05 Jan 2010	30.00	30.00	0.00	0.00	0
04 Jan 2010	30.00	30.00	0.00	0.00	0
31 Dec 2009	30.00	30.00	0.00	0.00	0
30 Dec 2009	30.00	30.00	0.00	0.00	0
29 Dec 2009	30.00	30.00	0.00	0.00	1,000
28 Dec 2009	30.00	30.00	0.00	0.00	0
24 Dec 2009	30.00	30.00	0.00	0.00	0
23 Dec 2009	30.00	30.00	0.00	0.00	0
22 Dec 2009	30.00	30.00	0.00	0.00	0
21 Dec 2009	30.00	30.00	0.00	0.00	0
18 Dec 2009	30.00	30.00	0.00	0.00	0
17 Dec 2009	30.00	30.00	0.00	0.00	0
16 Dec 2009	30.00	30.00	0.00	0.00	0
15 Dec 2009	30.00	30.00	0.00	0.00	0
14 Dec 2009	30.00	30.00	0.00	0.00	0
11 Dec 2009	30.00	30.00	0.00	0.00	211
10 Dec 2009	30.00	30.00	0.00	0.00	0
09 Dec 2009	30.00	30.00	0.00	0.00	0
08 Dec 2009	30.00	30.00	0.00	0.00	0
07 Dec 2009	30.00	30.00	0.00	0.00	0
04 Dec 2009	30.00	30.00	0.00	0.00	0
03 Dec 2009	30.00	30.00	0.00	0.00	0
02 Dec 2009	30.00	30.00	0.00	0.00	611
01 Dec 2009	30.00	30.00	0.00	0.00	0
30 Nov 2009	30.00	30.00	0.00	0.00	0
27 Nov 2009	30.00	30.00	0.00	0.00	0
26 Nov 2009	30.00	30.00	0.00	0.00	0
25 Nov 2009	30.00	30.00	0.00	0.00	0
24 Nov 2009	30.00	30.00	0.00	0.00	0
23 Nov 2009	30.00	30.00	0.00	0.00	0
20 Nov 2009	30.00	30.00	0.00	0.00	0
19 Nov 2009	30.00	30.00	0.00	0.00	1,282
18 Nov 2009	30.00	30.00	0.00	0.00	0
17 Nov 2009	30.00	30.00	0.00	0.00	0
16 Nov 2009	30.00	30.00	0.00	0.00	0
13 Nov 2009	30.00	30.00	0.00	0.00	99,462
12 Nov 2009	30.00	30.00	0.00	0.00	1,146
11 Nov 2009	30.00	30.00	0.00	0.00	0
10 Nov 2009	30.00	30.00	0.00	0.00	0
09 Nov 2009	30.00	30.00	0.00	0.00	0
06 Nov 2009	30.00	30.00	0.00	0.00	0
05 Nov 2009	30.00	30.00	0.00	0.00	0
04 Nov 2009	30.00	30.00	0.00	0.00	600
03 Nov 2009	30.00	30.00	0.00	0.00	0
02 Nov 2009	30.00	30.00	0.00	0.00	0
30 Oct 2009	29.10	30.00	0.90	3.09	11,170
29 Oct 2009	29.10	29.10	0.00	0.00	150
28 Oct 2009	29.10	29.10	0.00	0.00	1,159
27 Oct 2009	29.10	29.10	0.00	0.00	9
26 Oct 2009	29.10	29.10	0.00	0.00	1,000
23 Oct 2009	29.10	29.10	0.00	0.00	58
22 Oct 2009	29.10	29.10	0.00	0.00	830
21 Oct 2009	29.10	29.10	0.00	0.00	2,235
20 Oct 2009	29.10	29.10	0.00	0.00	0
19 Oct 2009	29.10	29.10	0.00	0.00	0
16 Oct 2009	29.10	29.10	0.00	0.00	1,022
15 Oct 2009	29.10	29.10	0.00	0.00	0
14 Oct 2009	29.10	29.10	0.00	0.00	0
13 Oct 2009	29.10	29.10	0.00	0.00	0
12 Oct 2009	29.60	29.10	-0.50	-1.69	1,034
09 Oct 2009	29.60	29.60	0.00	0.00	0
08 Oct 2009	29.60	29.60	0.00	0.00	0
07 Oct 2009	29.60	29.60	0.00	0.00	0
06 Oct 2009	29.60	29.60	0.00	0.00	0
05 Oct 2009	29.60	29.60	0.00	0.00	8
02 Oct 2009	29.60	29.60	0.00	0.00	0
01 Oct 2009	29.60	29.60	0.00	0.00	100
30 Sep 2009	29.60	29.60	0.00	0.00	3,738
29 Sep 2009	29.60	29.60	0.59	2.03	2,000
28 Sep 2009	29.60	29.60	0.00	0.00	0
25 Sep 2009	29.60	29.60	0.00	0.00	0
23 Sep 2009	29.60	29.60	-0.59	-1.99	500
22 Sep 2009	29.60	29.60	0.00	0.00	0
18 Sep 2009	29.60	29.60	0.00	0.00	0
17 Sep 2009	29.60	29.60	0.00	0.00	0
16 Sep 2009	29.01	29.60	0.60	2.07	3,000
15 Sep 2009	29.01	29.01	0.00	0.00	0
14 Sep 2009	29.01	29.01	0.00	0.00	0
11 Sep 2009	29.01	29.01	0.00	0.00	0
10 Sep 2009	29.01	29.01	0.00	0.00	0
09 Sep 2009	29.01	29.01	0.00	0.00	0
08 Sep 2009	29.01	29.01	-0.01	-0.03	500
07 Sep 2009	29.01	29.01	0.00	0.00	0
04 Sep 2009	29.01	29.01	0.00	0.00	0
03 Sep 2009	29.01	29.01	0.00	0.00	0
02 Sep 2009	29.01	29.01	0.00	0.00	0
01 Sep 2009	29.01	29.01	0.00	0.00	159
28 Aug 2009	29.01	29.01	0.00	0.00	0
27 Aug 2009	29.01	29.01	0.00	0.00	0
26 Aug 2009	29.00	29.01	0.01	0.03	1,000
25 Aug 2009	29.00	29.00	0.00	0.00	0
24 Aug 2009	28.00	29.00	1.00	3.57	1,663
21 Aug 2009	28.00	28.00	0.00	0.00	0
20 Aug 2009	28.00	28.00	0.00	0.00	0
19 Aug 2009	28.00	28.00	0.00	0.00	0
18 Aug 2009	28.00	28.00	0.00	0.00	0
17 Aug 2009	28.00	28.00	0.00	0.00	0
14 Aug 2009	28.00	28.00	0.00	0.00	0
13 Aug 2009	28.00	28.00	0.00	0.00	0
12 Aug 2009	28.00	28.00	0.00	0.00	0
11 Aug 2009	28.00	28.00	0.00	0.00	0
10 Aug 2009	27.95	28.00	0.05	0.18	5,160
07 Aug 2009	27.95	27.95	0.00	0.00	0
06 Aug 2009	27.93	27.95	0.02	0.07	38,986
05 Aug 2009	27.93	27.93	0.00	0.00	0
04 Aug 2009	27.93	27.93	0.00	0.00	0
03 Aug 2009	27.93	27.93	0.00	0.00	0
31 Jul 2009	27.93	27.93	0.00	0.00	0
30 Jul 2009	27.93	27.93	0.00	0.00	0
29 Jul 2009	27.93	27.93	0.00	0.00	0
28 Jul 2009	27.93	27.93	0.00	0.00	0
27 Jul 2009	27.93	27.93	0.00	0.00	0
24 Jul 2009	28.00	27.93	-0.07	-0.25	45,000
23 Jul 2009	28.00	28.00	0.00	0.00	0
22 Jul 2009	28.00	28.00	0.00	0.00	0
21 Jul 2009	28.00	28.00	0.00	0.00	0
20 Jul 2009	28.00	28.00	0.00	0.00	0
17 Jul 2009	28.00	28.00	0.00	0.00	0
16 Jul 2009	28.00	28.00	0.00	0.00	0
15 Jul 2009	28.00	28.00	0.00	0.00	0
14 Jul 2009	28.00	28.00	0.00	0.00	0
13 Jul 2009	28.00	28.00	0.00	0.00	0
10 Jul 2009	28.00	28.00	0.00	0.00	0
09 Jul 2009	28.00	28.00	0.00	0.00	0
08 Jul 2009	28.00	28.00	0.00	0.00	0
07 Jul 2009	28.00	28.00	0.00	0.00	0
06 Jul 2009	28.00	28.00	0.00	0.00	0
03 Jul 2009	28.00	28.00	0.00	0.00	0
02 Jul 2009	28.00	28.00	0.00	0.00	0
01 Jul 2009	28.00	28.00	0.00	0.00	0
30 Jun 2009	28.00	28.00	0.00	0.00	0
29 Jun 2009	28.00	28.00	0.00	0.00	0
26 Jun 2009	28.00	28.00	0.00	0.00	0
25 Jun 2009	28.00	28.00	0.00	0.00	0
24 Jun 2009	28.00	28.00	0.00	0.00	0
23 Jun 2009	28.00	28.00	0.00	0.00	0
22 Jun 2009	28.00	28.00	0.00	0.00	0
18 Jun 2009	28.00	28.00	0.00	0.00	0
17 Jun 2009	28.00	28.00	0.00	0.00	0
16 Jun 2009	28.00	28.00	0.00	0.00	0
15 Jun 2009	28.00	28.00	0.00	0.00	2,020
12 Jun 2009	28.00	28.00	0.00	0.00	0
10 Jun 2009	28.00	28.00	0.00	0.00	47,447
09 Jun 2009	27.89	28.00	0.11	0.39	40,000
08 Jun 2009	27.99	27.89	-0.10	-0.36	82,609
05 Jun 2009	27.99	27.99	0.00	0.00	0
04 Jun 2009	27.99	27.99	0.00	0.00	0
03 Jun 2009	27.99	27.99	0.00	0.00	0
02 Jun 2009	27.99	27.99	0.00	0.00	0
01 Jun 2009	27.99	27.99	0.00	0.00	0
29 May 2009	27.99	27.99	0.00	0.00	0
28 May 2009	27.99	27.99	0.00	0.00	0
27 May 2009	27.99	27.99	0.00	0.00	0
26 May 2009	27.99	27.99	0.00	0.00	53
25 May 2009	27.99	27.99	0.00	0.00	0
22 May 2009	27.99	27.99	0.00	0.00	0
21 May 2009	27.99	27.99	0.00	0.00	0
20 May 2009	27.99	27.99	0.00	0.00	0
19 May 2009	27.99	27.99	0.00	0.00	0
18 May 2009	27.99	27.99	0.00	0.00	0
15 May 2009	27.99	27.99	0.00	0.00	0
14 May 2009	27.99	27.99	0.00	0.00	0
13 May 2009	27.99	27.99	0.00	0.00	0
12 May 2009	27.99	27.99	0.00	0.00	0
11 May 2009	27.99	27.99	0.00	0.00	0
08 May 2009	27.99	27.99	0.00	0.00	0
07 May 2009	28.50	27.99	-0.51	-1.79	122,091
06 May 2009	28.50	28.50	0.00	0.00	0
05 May 2009	28.50	28.50	0.00	0.00	0
04 May 2009	28.50	28.50	0.00	0.00	0
01 May 2009	28.50	28.50	0.00	0.00	0
30 Apr 2009	28.50	28.50	0.00	0.00	0
29 Apr 2009	28.50	28.50	0.00	0.00	0
28 Apr 2009	28.50	28.50	0.00	0.00	0
27 Apr 2009	28.50	28.50	0.00	0.00	0
24 Apr 2009	28.50	28.50	0.00	0.00	0
23 Apr 2009	28.50	28.50	0.00	0.00	0
22 Apr 2009	28.50	28.50	0.00	0.00	0
21 Apr 2009	28.50	28.50	0.00	0.00	0
20 Apr 2009	28.50	28.50	0.00	0.00	0
16 Apr 2009	28.50	28.50	0.00	0.00	0
15 Apr 2009	28.50	28.50	0.00	0.00	0
14 Apr 2009	28.50	28.50	0.00	0.00	0
09 Apr 2009	28.50	28.50	0.00	0.00	0
08 Apr 2009	28.50	28.50	0.00	0.00	0
07 Apr 2009	28.50	28.50	0.00	0.00	0
06 Apr 2009	28.50	28.50	0.00	0.00	0
03 Apr 2009	28.50	28.50	0.00	0.00	0
02 Apr 2009	28.50	28.50	0.00	0.00	0
01 Apr 2009	28.50	28.50	0.00	0.00	0
31 Mar 2009	28.50	28.50	0.00	0.00	0
27 Mar 2009	28.50	28.50	0.00	0.00	0
26 Mar 2009	28.50	28.50	0.00	0.00	0
25 Mar 2009	28.50	28.50	0.00	0.00	0
24 Mar 2009	28.50	28.50	0.00	0.00	0
23 Mar 2009	28.50	28.50	0.00	0.00	0
20 Mar 2009	28.50	28.50	0.00	0.00	0
19 Mar 2009	28.50	28.50	0.00	0.00	0
18 Mar 2009	29.60	28.50	-1.10	-3.72	1,034
17 Mar 2009	29.60	29.60	0.00	0.00	0
16 Mar 2009	29.60	29.60	0.00	0.00	0
13 Mar 2009	29.60	29.60	0.00	0.00	0
12 Mar 2009	29.60	29.60	0.00	0.00	0
11 Mar 2009	29.60	29.60	0.00	0.00	0
10 Mar 2009	29.60	29.60	0.00	0.00	0
09 Mar 2009	29.60	29.60	0.00	0.00	0
06 Mar 2009	29.60	29.60	0.00	0.00	0
05 Mar 2009	29.60	29.60	0.00	0.00	0
04 Mar 2009	29.60	29.60	0.00	0.00	0
03 Mar 2009	29.60	29.60	0.00	0.00	0
02 Mar 2009	29.60	29.60	0.00	0.00	0
27 Feb 2009	29.60	29.60	0.00	0.00	0
26 Feb 2009	29.60	29.60	0.00	0.00	0
25 Feb 2009	29.60	29.60	0.00	0.00	0
20 Feb 2009	29.60	29.60	0.00	0.00	0
19 Feb 2009	29.99	29.60	-0.39	-1.30	2,000
18 Feb 2009	29.99	29.99	0.00	0.00	0
17 Feb 2009	29.99	29.99	0.00	0.00	0
16 Feb 2009	29.99	29.99	0.00	0.00	0
13 Feb 2009	29.99	29.99	0.00	0.00	0
12 Feb 2009	29.99	29.99	0.00	0.00	0
11 Feb 2009	29.99	29.99	-0.13	-0.43	65
10 Feb 2009	29.99	29.99	0.00	0.00	0
09 Feb 2009	29.99	29.99	0.00	0.00	0
06 Feb 2009	29.99	29.99	0.00	0.00	0
05 Feb 2009	29.99	29.99	0.00	0.00	0
04 Feb 2009	29.99	29.99	0.00	0.00	0
03 Feb 2009	29.99	29.99	0.00	0.00	0
02 Feb 2009	30.00	29.99	-0.01	-0.03	1,600
30 Jan 2009	30.00	30.00	0.00	0.00	0
29 Jan 2009	30.00	30.00	0.00	0.00	0
28 Jan 2009	30.00	30.00	0.00	0.00	0
27 Jan 2009	30.00	30.00	0.00	0.00	0
26 Jan 2009	30.00	30.00	0.00	0.00	0
23 Jan 2009	30.00	30.00	0.00	0.00	19,158
22 Jan 2009	30.00	30.00	0.00	0.00	3,592
21 Jan 2009	30.00	30.00	0.00	0.00	19,408
20 Jan 2009	28.50	30.00	1.50	5.26	170,000
19 Jan 2009	28.50	28.50	0.00	0.00	0
16 Jan 2009	28.50	28.50	0.00	0.00	0
15 Jan 2009	28.50	28.50	0.00	0.00	0
14 Jan 2009	28.50	28.50	0.00	0.00	0
13 Jan 2009	30.00	28.50	-1.50	-5.00	5,549
12 Jan 2009	30.00	30.00	0.00	0.00	0
09 Jan 2009	30.00	30.00	0.00	0.00	0
08 Jan 2009	30.00	30.00	0.00	0.00	0
07 Jan 2009	30.00	30.00	0.00	0.00	0
06 Jan 2009	30.00	30.00	0.00	0.00	0
05 Jan 2009	30.00	30.00	0.00	0.00	0
02 Jan 2009	30.00	30.00	0.00	0.00	0
31 Dec 2008	30.00	30.00	0.00	0.00	0
30 Dec 2008	30.00	30.00	0.00	0.00	0
29 Dec 2008	30.00	30.00	0.00	0.00	0
24 Dec 2008	30.00	30.00	0.00	0.00	0
23 Dec 2008	30.00	30.00	0.00	0.00	0
22 Dec 2008	30.00	30.00	0.00	0.00	0
19 Dec 2008	30.00	30.00	0.00	0.00	0
18 Dec 2008	30.00	30.00	0.00	0.00	0
17 Dec 2008	30.00	30.00	0.00	0.00	0
16 Dec 2008	30.00	30.00	0.00	0.00	0
15 Dec 2008	30.00	30.00	0.00	0.00	0
12 Dec 2008	30.00	30.00	0.00	0.00	0
11 Dec 2008	30.00	30.00	0.00	0.00	0
10 Dec 2008	30.00	30.00	0.00	0.00	0
09 Dec 2008	30.00	30.00	0.00	0.00	0
08 Dec 2008	30.00	30.00	0.00	0.00	0
05 Dec 2008	30.00	30.00	0.00	0.00	0
04 Dec 2008	30.00	30.00	0.00	0.00	0
03 Dec 2008	30.00	30.00	0.00	0.00	0
02 Dec 2008	30.00	30.00	0.00	0.00	0
01 Dec 2008	30.00	30.00	0.00	0.00	0
28 Nov 2008	30.00	30.00	0.00	0.00	0
27 Nov 2008	30.00	30.00	0.00	0.00	0
26 Nov 2008	30.00	30.00	0.00	0.00	0
25 Nov 2008	30.00	30.00	0.00	0.00	0
24 Nov 2008	30.00	30.00	0.00	0.00	0
21 Nov 2008	30.00	30.00	0.00	0.00	0
20 Nov 2008	30.00	30.00	0.00	0.00	0
19 Nov 2008	30.00	30.00	0.00	0.00	0
18 Nov 2008	30.00	30.00	0.00	0.00	83
17 Nov 2008	30.00	30.00	0.00	0.00	0
14 Nov 2008	30.00	30.00	0.00	0.00	0
13 Nov 2008	32.00	30.00	-2.00	-6.25	95,789
12 Nov 2008	32.00	32.00	0.00	0.00	0
11 Nov 2008	32.00	32.00	0.00	0.00	0
10 Nov 2008	32.00	32.00	0.00	0.00	0
07 Nov 2008	32.00	32.00	0.00	0.00	0
06 Nov 2008	32.00	32.00	0.00	0.00	0
05 Nov 2008	32.00	32.00	0.00	0.00	0
04 Nov 2008	32.00	32.00	0.00	0.00	0
03 Nov 2008	32.00	32.00	0.00	0.00	0
31 Oct 2008	32.00	32.00	0.00	0.00	0
30 Oct 2008	32.00	32.00	0.00	0.00	0
29 Oct 2008	32.00	32.00	0.00	0.00	0
27 Oct 2008	32.00	32.00	0.00	0.00	0
24 Oct 2008	34.50	32.00	-2.50	-7.25	100,000
23 Oct 2008	34.50	34.50	0.00	0.00	0
22 Oct 2008	34.50	34.50	0.00	0.00	0
21 Oct 2008	34.50	34.50	0.00	0.00	0
20 Oct 2008	34.50	34.50	0.00	0.00	0
17 Oct 2008	34.50	34.50	0.00	0.00	0
16 Oct 2008	34.50	34.50	0.00	0.00	0
15 Oct 2008	34.50	34.50	0.00	0.00	0
14 Oct 2008	34.50	34.50	0.00	0.00	0
13 Oct 2008	34.50	34.50	0.00	0.00	0
10 Oct 2008	34.50	34.50	0.00	0.00	0
09 Oct 2008	34.50	34.50	0.00	0.00	0
08 Oct 2008	34.50	34.50	0.00	0.00	0
07 Oct 2008	34.50	34.50	0.00	0.00	0
06 Oct 2008	34.50	34.50	0.00	0.00	0
03 Oct 2008	34.50	34.50	0.00	0.00	0
02 Oct 2008	34.50	34.50	0.00	0.00	0
01 Oct 2008	34.50	34.50	0.00	0.00	0
30 Sep 2008	34.50	34.50	0.00	0.00	0
29 Sep 2008	34.50	34.50	0.00	0.00	0
26 Sep 2008	34.50	34.50	0.00	0.00	142
25 Sep 2008	35.00	34.50	-0.50	-1.43	394
24 Sep 2008	35.00	35.00	0.00	0.00	0
23 Sep 2008	35.00	35.00	0.00	0.00	0
22 Sep 2008	35.00	35.00	0.00	0.00	0
19 Sep 2008	35.00	35.00	0.00	0.00	0
18 Sep 2008	35.00	35.00	0.00	0.00	0
17 Sep 2008	35.99	35.00	-0.99	-2.75	5,559
16 Sep 2008	35.99	35.99	0.00	0.00	0
15 Sep 2008	35.99	35.99	0.00	0.00	0
12 Sep 2008	35.99	35.99	0.00	0.00	0
11 Sep 2008	35.99	35.99	0.00	0.00	0
10 Sep 2008	35.99	35.99	0.00	0.00	0
09 Sep 2008	36.00	35.99	-0.01	-0.03	1,000
08 Sep 2008	36.00	36.00	0.00	0.00	55
05 Sep 2008	36.60	36.00	-0.60	-1.64	1,350
04 Sep 2008	36.60	36.60	0.00	0.00	0
03 Sep 2008	36.59	36.60	0.01	0.03	28,165
02 Sep 2008	36.59	36.59	0.00	0.00	0
29 Aug 2008	36.59	36.59	0.00	0.00	0
28 Aug 2008	36.59	36.59	0.00	0.00	0
27 Aug 2008	36.95	36.59	-0.36	-0.97	683
26 Aug 2008	36.95	36.95	0.00	0.00	0
25 Aug 2008	36.95	36.95	0.00	0.00	0
22 Aug 2008	36.95	36.95	0.00	0.00	0
21 Aug 2008	36.95	36.95	0.00	0.00	0
20 Aug 2008	36.95	36.95	0.00	0.00	0
19 Aug 2008	36.95	36.95	0.00	0.00	0
18 Aug 2008	36.95	36.95	0.00	0.00	0
15 Aug 2008	36.95	36.95	0.00	0.00	0
14 Aug 2008	36.95	36.95	0.00	0.00	0
13 Aug 2008	36.95	36.95	0.00	0.00	0
12 Aug 2008	36.95	36.95	0.00	0.00	0
11 Aug 2008	36.95	36.95	0.00	0.00	0
10 Aug 2008	36.95	36.95	0.00	0.00	0
09 Aug 2008	36.95	36.95	0.00	0.00	0
08 Aug 2008	36.95	36.95	0.00	0.00	0
07 Aug 2008	36.95	36.95	0.00	0.00	0
06 Aug 2008	36.95	36.95	0.00	0.00	0
05 Aug 2008	36.95	36.95	0.00	0.00	0
04 Aug 2008	36.95	36.95	0.00	0.00	0
03 Aug 2008	36.95	36.95	0.00	0.00	0
02 Aug 2008	36.95	36.95	0.00	0.00	0
01 Aug 2008	36.95	36.95	0.00	0.00	0
31 Jul 2008	36.95	36.95	0.00	0.00	0
30 Jul 2008	36.95	36.95	0.00	0.00	0
29 Jul 2008	36.99	36.95	-0.04	-0.11	200
28 Jul 2008	36.99	36.99	0.00	0.00	0
27 Jul 2008	36.99	36.99	0.00	0.00	0
26 Jul 2008	36.99	36.99	0.00	0.00	0
25 Jul 2008	36.99	36.99	0.00	0.00	0
24 Jul 2008	36.99	36.99	0.00	0.00	0
23 Jul 2008	36.99	36.99	0.00	0.00	0
22 Jul 2008	36.99	36.99	0.00	0.00	0
21 Jul 2008	37.00	36.99	-0.01	-0.03	1,250
20 Jul 2008	37.00	37.00	0.00	0.00	0
19 Jul 2008	37.00	37.00	0.00	0.00	0
18 Jul 2008	37.00	37.00	0.00	0.00	0
17 Jul 2008	37.00	37.00	0.00	0.00	12,015
16 Jul 2008	36.75	37.00	0.25	0.68	24,528
15 Jul 2008	35.02	36.75	1.73	4.94	37,648
14 Jul 2008	35.02	35.02	0.00	0.00	0
13 Jul 2008	35.02	35.02	0.00	0.00	0
12 Jul 2008	35.02	35.02	0.00	0.00	0
11 Jul 2008	35.02	35.02	0.00	0.00	0
10 Jul 2008	35.02	35.02	0.00	0.00	0
09 Jul 2008	34.00	35.02	1.02	3.00	10,000
08 Jul 2008	33.50	34.00	0.50	1.49	1,528
07 Jul 2008	33.50	33.50	0.00	0.00	0
06 Jul 2008	33.50	33.50	0.00	0.00	0
05 Jul 2008	33.50	33.50	0.00	0.00	0
04 Jul 2008	33.50	33.50	0.00	0.00	0
03 Jul 2008	33.50	33.50	0.00	0.00	0
02 Jul 2008	33.25	33.50	0.25	0.75	10,000
01 Jul 2008	33.25	33.25	0.00	0.00	0
30 Jun 2008	33.25	33.25	0.00	0.00	0
29 Jun 2008	33.25	33.25	0.00	0.00	0
28 Jun 2008	33.25	33.25	0.00	0.00	0
27 Jun 2008	33.00	33.25	0.25	0.76	500
26 Jun 2008	32.50	33.00	0.50	1.54	500
25 Jun 2008	32.25	32.50	0.25	0.78	1,000
24 Jun 2008	31.91	32.25	0.34	1.06	173
23 Jun 2008	31.91	31.91	0.00	0.00	0
22 Jun 2008	31.91	31.91	0.00	0.00	0
21 Jun 2008	31.91	31.91	0.00	0.00	0
20 Jun 2008	31.91	31.91	0.00	0.00	0
19 Jun 2008	31.91	31.91	0.00	0.00	0
18 Jun 2008	31.91	31.91	0.00	0.00	0
17 Jun 2008	31.91	31.91	0.00	0.00	0
16 Jun 2008	31.91	31.91	0.00	0.00	0
15 Jun 2008	31.91	31.91	0.00	0.00	0
14 Jun 2008	31.91	31.91	0.00	0.00	0
13 Jun 2008	31.07	31.91	0.84	2.70	556
12 Jun 2008	31.07	31.07	0.00	0.00	0
11 Jun 2008	31.07	31.07	0.00	0.00	0
10 Jun 2008	31.07	31.07	0.00	0.00	0
09 Jun 2008	31.07	31.07	0.00	0.00	0
08 Jun 2008	31.07	31.07	0.00	0.00	0
07 Jun 2008	31.07	31.07	0.00	0.00	0
06 Jun 2008	31.07	31.07	0.00	0.00	0
05 Jun 2008	30.87	31.07	0.20	0.65	56
04 Jun 2008	30.87	30.87	0.00	0.00	0
03 Jun 2008	30.80	30.87	0.07	0.23	100
02 Jun 2008	30.01	30.80	0.79	2.63	5,500
01 Jun 2008	30.01	30.01	0.00	0.00	0
31 May 2008	30.01	30.01	0.00	0.00	0
30 May 2008	30.01	30.01	0.00	0.00	0
29 May 2008	30.00	30.01	0.01	0.03	6,988
28 May 2008	28.05	30.00	1.95	6.95	3,000
27 May 2008	28.05	28.05	0.00	0.00	0
26 May 2008	28.05	28.05	0.00	0.00	0
25 May 2008	28.05	28.05	0.00	0.00	0
24 May 2008	28.05	28.05	0.00	0.00	0
23 May 2008	28.00	28.05	0.05	0.18	35
22 May 2008	28.00	28.00	0.00	0.00	0
21 May 2008	28.00	28.00	0.00	0.00	0
20 May 2008	27.60	28.00	0.40	1.45	3,000
19 May 2008	27.55	27.60	0.05	0.18	1,000
18 May 2008	27.55	27.55	0.00	0.00	0
17 May 2008	27.55	27.55	0.00	0.00	0
16 May 2008	27.55	27.55	0.00	0.00	0
15 May 2008	27.52	27.55	0.03	0.11	5,000
14 May 2008	27.52	27.52	0.00	0.00	0
13 May 2008	27.52	27.52	0.00	0.00	0
12 May 2008	27.52	27.52	0.00	0.00	6,075
11 May 2008	27.52	27.52	0.00	0.00	0
10 May 2008	27.52	27.52	0.00	0.00	0
09 May 2008	26.27	27.52	1.25	4.76	32,323
08 May 2008	26.27	26.27	0.00	0.00	0
07 May 2008	26.27	26.27	0.00	0.00	0
06 May 2008	26.27	26.27	0.00	0.00	0
05 May 2008	26.27	26.27	0.00	0.00	0
04 May 2008	26.27	26.27	0.00	0.00	0
03 May 2008	26.27	26.27	0.00	0.00	0
02 May 2008	26.01	26.27	0.26	1.00	8
01 May 2008	26.00	26.01	0.01	0.04	3,925
30 Apr 2008	25.15	26.00	0.85	3.38	4,699
29 Apr 2008	25.06	25.15	0.09	0.36	382
28 Apr 2008	25.00	25.06	0.06	0.24	3,405
27 Apr 2008	25.00	25.00	0.00	0.00	0
26 Apr 2008	25.00	25.00	0.00	0.00	0
25 Apr 2008	24.50	25.00	0.50	2.04	1,082
24 Apr 2008	24.10	24.50	0.40	1.66	3,000
23 Apr 2008	24.10	24.10	0.00	0.00	0
22 Apr 2008	24.10	24.10	0.00	0.00	0
21 Apr 2008	24.10	24.10	0.00	0.00	0
20 Apr 2008	24.10	24.10	0.00	0.00	0
19 Apr 2008	24.10	24.10	0.00	0.00	0
18 Apr 2008	24.10	24.10	0.00	0.00	0
17 Apr 2008	24.10	24.10	0.00	0.00	0
16 Apr 2008	24.10	24.10	0.00	0.00	0
15 Apr 2008	24.10	24.10	0.00	0.00	1,065
14 Apr 2008	22.75	24.10	1.35	5.93	7,475
13 Apr 2008	22.75	22.75	0.00	0.00	0
12 Apr 2008	22.75	22.75	0.00	0.00	0
11 Apr 2008	22.75	22.75	0.00	0.00	0
10 Apr 2008	22.75	22.75	0.00	0.00	0
09 Apr 2008	22.75	22.75	0.00	0.00	0
08 Apr 2008	22.75	22.75	0.00	0.00	0
07 Apr 2008	22.61	22.75	0.14	0.62	4,945
06 Apr 2008	22.61	22.61	0.00	0.00	0
05 Apr 2008	22.61	22.61	0.00	0.00	0
04 Apr 2008	22.61	22.61	0.00	0.00	0
03 Apr 2008	22.60	22.61	0.01	0.04	500
02 Apr 2008	22.56	22.60	0.04	0.18	223
01 Apr 2008	22.55	22.56	0.01	0.04	2,000
31 Mar 2008	22.55	22.55	0.00	0.00	0
30 Mar 2008	22.55	22.55	0.00	0.00	0
29 Mar 2008	22.55	22.55	0.00	0.00	0
28 Mar 2008	22.55	22.55	0.00	0.00	6,325
27 Mar 2008	22.55	22.55	0.00	0.00	0
26 Mar 2008	22.55	22.55	0.00	0.00	600
25 Mar 2008	22.51	22.55	0.04	0.18	2,300
24 Mar 2008	22.51	22.51	0.00	0.00	0
23 Mar 2008	22.51	22.51	0.00	0.00	0
22 Mar 2008	22.51	22.51	0.00	0.00	0
21 Mar 2008	22.51	22.51	0.00	0.00	0
20 Mar 2008	22.51	22.51	0.00	0.00	0
19 Mar 2008	22.50	22.51	0.01	0.04	12,329
18 Mar 2008	22.50	22.50	0.00	0.00	0
17 Mar 2008	22.50	22.50	0.00	0.00	0
16 Mar 2008	22.50	22.50	0.00	0.00	0
15 Mar 2008	22.50	22.50	0.00	0.00	0
14 Mar 2008	22.50	22.50	0.00	0.00	0
13 Mar 2008	22.50	22.50	0.00	0.00	0
12 Mar 2008	22.50	22.50	0.00	0.00	0
11 Mar 2008	22.50	22.50	0.00	0.00	0
10 Mar 2008	22.50	22.50	0.00	0.00	0
09 Mar 2008	22.50	22.50	0.00	0.00	0
08 Mar 2008	22.50	22.50	0.00	0.00	0
07 Mar 2008	22.06	22.50	0.44	2.00	24,859
06 Mar 2008	22.06	22.06	0.00	0.00	0
05 Mar 2008	22.06	22.06	0.00	0.00	0
04 Mar 2008	22.00	22.06	0.06	0.27	94
03 Mar 2008	22.00	22.00	0.00	0.00	0
02 Mar 2008	22.00	22.00	0.00	0.00	0
01 Mar 2008	22.00	22.00	0.00	0.00	0
29 Feb 2008	22.00	22.00	0.00	0.00	0
28 Feb 2008	22.00	22.00	0.00	0.00	0
27 Feb 2008	22.00	22.00	0.00	0.00	0
26 Feb 2008	22.00	22.00	0.00	0.00	4,235
25 Feb 2008	22.00	22.00	0.00	0.00	0
24 Feb 2008	22.00	22.00	0.00	0.00	0
23 Feb 2008	22.00	22.00	0.00	0.00	0
22 Feb 2008	22.98	22.00	-0.98	-4.26	7,982
21 Feb 2008	22.98	22.98	0.00	0.00	0
20 Feb 2008	22.98	22.98	0.00	0.00	0
19 Feb 2008	22.98	22.98	0.00	0.00	0
18 Feb 2008	22.98	22.98	0.00	0.00	0
17 Feb 2008	22.98	22.98	0.00	0.00	0
16 Feb 2008	22.98	22.98	0.00	0.00	0
15 Feb 2008	22.98	22.98	0.00	0.00	0
14 Feb 2008	22.98	22.98	0.00	0.00	0
13 Feb 2008	22.98	22.98	0.00	0.00	0
12 Feb 2008	23.00	22.98	-0.02	-0.09	10,000
11 Feb 2008	23.00	23.00	0.00	0.00	0
10 Feb 2008	23.00	23.00	0.00	0.00	0
09 Feb 2008	23.00	23.00	0.00	0.00	0
08 Feb 2008	23.00	23.00	0.00	0.00	0
07 Feb 2008	23.00	23.00	0.00	0.00	0
06 Feb 2008	23.00	23.00	0.00	0.00	0
05 Feb 2008	23.00	23.00	0.00	0.00	0
04 Feb 2008	23.00	23.00	0.00	0.00	0
03 Feb 2008	23.00	23.00	0.00	0.00	0
02 Feb 2008	23.00	23.00	0.00	0.00	0
01 Feb 2008	23.00	23.00	0.00	0.00	0
31 Jan 2008	23.00	23.00	0.00	0.00	0
30 Jan 2008	23.00	23.00	0.00	0.00	0
29 Jan 2008	23.00	23.00	0.00	0.00	0
28 Jan 2008	23.00	23.00	0.00	0.00	0
27 Jan 2008	23.00	23.00	0.00	0.00	0
26 Jan 2008	23.00	23.00	0.00	0.00	0
25 Jan 2008	23.25	23.00	-0.25	-1.08	423
24 Jan 2008	23.25	23.25	0.00	0.00	0
23 Jan 2008	23.25	23.25	0.00	0.00	0
22 Jan 2008	23.25	23.25	0.00	0.00	0
21 Jan 2008	23.25	23.25	0.00	0.00	0
20 Jan 2008	23.25	23.25	0.00	0.00	0
19 Jan 2008	23.25	23.25	0.00	0.00	0
18 Jan 2008	23.25	23.25	0.00	0.00	0
17 Jan 2008	23.25	23.25	0.00	0.00	0
16 Jan 2008	23.25	23.25	0.00	0.00	0
15 Jan 2008	23.25	23.25	0.00	0.00	0
14 Jan 2008	23.25	23.25	0.00	0.00	0
13 Jan 2008	23.25	23.25	0.00	0.00	0
12 Jan 2008	23.25	23.25	0.00	0.00	0
11 Jan 2008	23.25	23.25	0.00	0.00	0
10 Jan 2008	23.25	23.25	0.00	0.00	0
09 Jan 2008	23.25	23.25	0.00	0.00	0
08 Jan 2008	23.25	23.25	0.00	0.00	0
07 Jan 2008	23.25	23.25	0.00	0.00	0
06 Jan 2008	23.25	23.25	0.00	0.00	0
05 Jan 2008	23.25	23.25	0.00	0.00	0
04 Jan 2008	23.25	23.25	0.00	0.00	0
03 Jan 2008	23.25	23.25	0.00	0.00	0
02 Jan 2008	23.25	23.25	0.00	0.00	0
01 Jan 2008	23.25	23.25	0.00	0.00	0
31 Dec 2007	23.25	23.25	0.00	0.00	0
30 Dec 2007	23.25	23.25	0.00	0.00	0
29 Dec 2007	23.25	23.25	0.00	0.00	0
28 Dec 2007	23.00	23.25	0.25	1.09	12,306
27 Dec 2007	23.00	23.00	0.00	0.00	0
26 Dec 2007	23.00	23.00	0.00	0.00	0
25 Dec 2007	23.00	23.00	0.00	0.00	0
24 Dec 2007	23.00	23.00	0.00	0.00	0
23 Dec 2007	23.00	23.00	0.00	0.00	0
22 Dec 2007	23.00	23.00	0.00	0.00	0
21 Dec 2007	22.99	23.00	0.01	0.04	38,001
20 Dec 2007	22.99	22.99	0.00	0.00	0
19 Dec 2007	22.99	22.99	0.00	0.00	0
18 Dec 2007	22.99	22.99	0.00	0.00	0
17 Dec 2007	22.99	22.99	0.00	0.00	0
16 Dec 2007	22.99	22.99	0.00	0.00	0
15 Dec 2007	22.99	22.99	0.00	0.00	0
14 Dec 2007	22.99	22.99	0.00	0.00	0
13 Dec 2007	22.99	22.99	0.00	0.00	0
12 Dec 2007	22.99	22.99	0.00	0.00	0
11 Dec 2007	22.99	22.99	0.00	0.00	144
10 Dec 2007	22.99	22.99	0.00	0.00	0
09 Dec 2007	22.99	22.99	0.00	0.00	0
08 Dec 2007	22.99	22.99	0.00	0.00	0
07 Dec 2007	22.99	22.99	0.00	0.00	0
06 Dec 2007	22.99	22.99	0.00	0.00	0
05 Dec 2007	22.99	22.99	0.00	0.00	0
04 Dec 2007	22.99	22.99	0.00	0.00	0
03 Dec 2007	22.99	22.99	0.00	0.00	0
02 Dec 2007	22.99	22.99	0.00	0.00	0
01 Dec 2007	22.99	22.99	0.00	0.00	0
30 Nov 2007	22.99	22.99	0.00	0.00	120
29 Nov 2007	22.99	22.99	0.00	0.00	0
28 Nov 2007	22.99	22.99	0.00	0.00	0
27 Nov 2007	22.99	22.99	0.00	0.00	0
26 Nov 2007	22.99	22.99	0.00	0.00	0
25 Nov 2007	22.99	22.99	0.00	0.00	0
24 Nov 2007	22.99	22.99	0.00	0.00	0
23 Nov 2007	23.00	22.99	-0.01	-0.04	5,633
22 Nov 2007	23.00	23.00	0.00	0.00	0
21 Nov 2007	23.00	23.00	0.00	0.00	0
20 Nov 2007	22.00	23.00	1.00	4.54	500
19 Nov 2007	22.00	22.00	0.00	0.00	0
18 Nov 2007	22.00	22.00	0.00	0.00	0
17 Nov 2007	22.00	22.00	0.00	0.00	0
16 Nov 2007	21.50	22.00	0.50	2.33	8,753
15 Nov 2007	21.50	21.50	0.00	0.00	0
14 Nov 2007	20.00	21.50	1.50	7.50	2,675
13 Nov 2007	20.00	20.00	0.00	0.00	205
12 Nov 2007	20.00	20.00	0.00	0.00	0
11 Nov 2007	20.00	20.00	0.00	0.00	0
10 Nov 2007	20.00	20.00	0.00	0.00	0
09 Nov 2007	20.00	20.00	0.00	0.00	0
08 Nov 2007	20.00	20.00	0.00	0.00	0
07 Nov 2007	19.07	20.00	0.93	4.88	120
06 Nov 2007	19.07	19.07	0.00	0.00	0
05 Nov 2007	19.07	19.07	0.00	0.00	0
04 Nov 2007	19.07	19.07	0.00	0.00	0
03 Nov 2007	19.07	19.07	0.00	0.00	0
02 Nov 2007	19.03	19.07	0.04	0.21	5,411
01 Nov 2007	19.03	19.03	0.00	0.00	0
31 Oct 2007	19.02	19.03	0.01	0.05	500
30 Oct 2007	19.01	19.02	0.01	0.05	825
29 Oct 2007	19.01	19.01	0.00	0.00	0
28 Oct 2007	19.01	19.01	0.00	0.00	0
27 Oct 2007	19.01	19.01	0.00	0.00	0
26 Oct 2007	19.00	19.01	0.01	0.05	332
25 Oct 2007	19.00	19.00	0.00	0.00	0
24 Oct 2007	20.00	19.00	-1.00	-5.00	4,367
23 Oct 2007	20.00	20.00	0.00	0.00	0
22 Oct 2007	20.00	20.00	0.00	0.00	0
21 Oct 2007	20.00	20.00	0.00	0.00	0
20 Oct 2007	20.00	20.00	0.00	0.00	0
19 Oct 2007	20.00	20.00	0.00	0.00	490
18 Oct 2007	20.00	20.00	0.00	0.00	0
17 Oct 2007	20.00	20.00	0.00	0.00	0
16 Oct 2007	21.73	20.00	-1.73	-7.96	3,980
15 Oct 2007	21.73	21.73	0.00	0.00	0
14 Oct 2007	21.73	21.73	0.00	0.00	0
13 Oct 2007	21.73	21.73	0.00	0.00	0
12 Oct 2007	21.73	21.73	0.00	0.00	0
11 Oct 2007	21.73	21.73	0.00	0.00	0
10 Oct 2007	21.74	21.73	-0.01	-0.05	1,290
09 Oct 2007	21.88	21.74	-0.14	-0.64	125
08 Oct 2007	21.88	21.88	0.00	0.00	0
07 Oct 2007	21.88	21.88	0.00	0.00	0
06 Oct 2007	21.88	21.88	0.00	0.00	0
05 Oct 2007	21.88	21.88	0.00	0.00	0
04 Oct 2007	21.88	21.88	0.00	0.00	0
03 Oct 2007	21.88	21.88	0.00	0.00	0
02 Oct 2007	21.88	21.88	0.00	0.00	0
01 Oct 2007	21.88	21.88	0.00	0.00	0
30 Sep 2007	21.88	21.88	0.00	0.00	0
29 Sep 2007	21.88	21.88	0.00	0.00	0
28 Sep 2007	21.88	21.88	0.00	0.00	0
27 Sep 2007	21.88	21.88	0.00	0.00	0
26 Sep 2007	21.88	21.88	0.00	0.00	0
25 Sep 2007	21.88	21.88	0.00	0.00	0
24 Sep 2007	21.88	21.88	0.00	0.00	0
23 Sep 2007	21.88	21.88	0.00	0.00	0
22 Sep 2007	21.88	21.88	0.00	0.00	0
21 Sep 2007	21.88	21.88	0.00	0.00	0
20 Sep 2007	21.88	21.88	0.00	0.00	0
19 Sep 2007	21.88	21.88	0.00	0.00	0
18 Sep 2007	21.88	21.88	0.00	0.00	0
17 Sep 2007	21.88	21.88	0.00	0.00	0
16 Sep 2007	21.88	21.88	0.00	0.00	0
15 Sep 2007	21.88	21.88	0.00	0.00	0
14 Sep 2007	21.89	21.88	-0.01	-0.05	5,000
13 Sep 2007	21.89	21.89	0.00	0.00	0
12 Sep 2007	21.89	21.89	0.00	0.00	0
11 Sep 2007	21.89	21.89	0.00	0.00	0
10 Sep 2007	21.89	21.89	0.00	0.00	0
09 Sep 2007	21.89	21.89	0.00	0.00	0
08 Sep 2007	21.89	21.89	0.00	0.00	0
07 Sep 2007	21.96	21.89	-0.07	-0.32	84
06 Sep 2007	21.96	21.96	0.00	0.00	0
05 Sep 2007	21.96	21.96	0.00	0.00	0
04 Sep 2007	21.96	21.96	0.00	0.00	0
03 Sep 2007	21.96	21.96	0.00	0.00	0
02 Sep 2007	21.96	21.96	0.00	0.00	0
01 Sep 2007	21.96	21.96	0.00	0.00	0
31 Aug 2007	21.96	21.96	0.00	0.00	0
30 Aug 2007	21.96	21.96	0.00	0.00	0
29 Aug 2007	21.96	21.96	0.00	0.00	0
28 Aug 2007	21.98	21.96	-0.02	-0.09	200
27 Aug 2007	21.98	21.98	0.00	0.00	0
26 Aug 2007	21.98	21.98	0.00	0.00	0
25 Aug 2007	21.98	21.98	0.00	0.00	0
24 Aug 2007	21.99	21.98	-0.01	-0.05	38
23 Aug 2007	21.99	21.99	0.00	0.00	0
22 Aug 2007	21.99	21.99	0.00	0.00	22
21 Aug 2007	21.99	21.99	0.00	0.00	0
20 Aug 2007	21.99	21.99	0.00	0.00	0
19 Aug 2007	21.99	21.99	0.00	0.00	0
18 Aug 2007	21.99	21.99	0.00	0.00	0
17 Aug 2007	21.99	21.99	0.00	0.00	0
16 Aug 2007	21.99	21.99	0.00	0.00	0
15 Aug 2007	22.00	21.99	-0.01	-0.05	91
14 Aug 2007	22.00	22.00	0.00	0.00	0
13 Aug 2007	22.00	22.00	0.00	0.00	0
12 Aug 2007	22.00	22.00	0.00	0.00	0
11 Aug 2007	22.00	22.00	0.00	0.00	0
10 Aug 2007	22.00	22.00	0.00	0.00	0
09 Aug 2007	22.00	22.00	0.00	0.00	0
08 Aug 2007	22.00	22.00	0.00	0.00	0
07 Aug 2007	22.00	22.00	0.00	0.00	0
06 Aug 2007	22.00	22.00	0.00	0.00	0
05 Aug 2007	22.00	22.00	0.00	0.00	0
04 Aug 2007	22.00	22.00	0.00	0.00	0
03 Aug 2007	22.00	22.00	0.00	0.00	10,454
02 Aug 2007	22.00	22.00	0.00	0.00	0
01 Aug 2007	22.00	22.00	0.00	0.00	0
31 Jul 2007	22.00	22.00	0.00	0.00	0
30 Jul 2007	22.00	22.00	0.00	0.00	0
29 Jul 2007	22.00	22.00	0.00	0.00	0
28 Jul 2007	22.00	22.00	0.00	0.00	0
27 Jul 2007	21.99	22.00	0.01	0.04	500
26 Jul 2007	21.99	21.99	0.00	0.00	0
25 Jul 2007	22.00	21.99	-0.01	-0.05	5
24 Jul 2007	22.00	22.00	0.00	0.00	0
23 Jul 2007	22.00	22.00	0.00	0.00	0
22 Jul 2007	22.00	22.00	0.00	0.00	0
21 Jul 2007	22.00	22.00	0.00	0.00	0
20 Jul 2007	22.00	22.00	0.00	0.00	0
19 Jul 2007	22.00	22.00	0.00	0.00	0
18 Jul 2007	22.00	22.00	0.00	0.00	0
17 Jul 2007	22.00	22.00	0.00	0.00	0
16 Jul 2007	22.00	22.00	0.00	0.00	0
15 Jul 2007	22.00	22.00	0.00	0.00	0
14 Jul 2007	22.00	22.00	0.00	0.00	0
13 Jul 2007	22.00	22.00	0.00	0.00	0
12 Jul 2007	22.00	22.00	0.00	0.00	0
11 Jul 2007	22.00	22.00	0.00	0.00	0
10 Jul 2007	22.00	22.00	0.00	0.00	2,290
09 Jul 2007	22.00	22.00	0.00	0.00	0
08 Jul 2007	22.00	22.00	0.00	0.00	0
07 Jul 2007	22.00	22.00	0.00	0.00	0
06 Jul 2007	22.00	22.00	0.00	0.00	0
05 Jul 2007	22.00	22.00	0.00	0.00	0
04 Jul 2007	22.00	22.00	0.00	0.00	0
03 Jul 2007	22.00	22.00	0.00	0.00	5,000
02 Jul 2007	22.00	22.00	0.00	0.00	0
01 Jul 2007	22.00	22.00	0.00	0.00	0
30 Jun 2007	22.00	22.00	0.00	0.00	0
29 Jun 2007	22.00	22.00	0.00	0.00	1,100
28 Jun 2007	22.00	22.00	0.00	0.00	0
27 Jun 2007	22.00	22.00	0.00	0.00	12,338
26 Jun 2007	21.05	22.00	0.95	4.51	9,175
25 Jun 2007	21.05	21.05	0.00	0.00	0
24 Jun 2007	21.05	21.05	0.00	0.00	0
23 Jun 2007	21.05	21.05	0.00	0.00	0
22 Jun 2007	21.00	21.05	0.05	0.24	4,168
21 Jun 2007	21.00	21.00	0.00	0.00	0
20 Jun 2007	21.00	21.00	0.00	0.00	6,062
19 Jun 2007	21.00	21.00	0.00	0.00	0
18 Jun 2007	21.00	21.00	0.00	0.00	0
17 Jun 2007	21.00	21.00	0.00	0.00	0
16 Jun 2007	21.00	21.00	0.00	0.00	0
15 Jun 2007	21.00	21.00	0.00	0.00	2,385
14 Jun 2007	21.00	21.00	0.00	0.00	0
13 Jun 2007	21.00	21.00	0.00	0.00	0
12 Jun 2007	21.00	21.00	0.00	0.00	7,147
11 Jun 2007	21.00	21.00	0.00	0.00	0
10 Jun 2007	21.00	21.00	0.00	0.00	0
09 Jun 2007	21.00	21.00	0.00	0.00	0
08 Jun 2007	21.00	21.00	0.00	0.00	862
07 Jun 2007	21.00	21.00	0.00	0.00	0
06 Jun 2007	21.00	21.00	0.00	0.00	1,900
05 Jun 2007	20.81	21.00	0.19	0.91	13,980
04 Jun 2007	20.81	20.81	0.00	0.00	0
03 Jun 2007	20.81	20.81	0.00	0.00	0
02 Jun 2007	20.81	20.81	0.00	0.00	0
01 Jun 2007	20.81	20.81	0.00	0.00	0
31 May 2007	20.81	20.81	0.00	0.00	0
30 May 2007	20.81	20.81	0.00	0.00	0
29 May 2007	20.81	20.81	0.00	0.00	0
28 May 2007	20.81	20.81	0.00	0.00	0
27 May 2007	20.81	20.81	0.00	0.00	0
26 May 2007	20.81	20.81	0.00	0.00	0
25 May 2007	20.78	20.81	0.03	0.14	1,358
24 May 2007	20.78	20.78	0.00	0.00	0
23 May 2007	20.78	20.78	0.00	0.00	0
22 May 2007	20.77	20.78	0.01	0.05	68
21 May 2007	20.77	20.77	0.00	0.00	0
20 May 2007	20.77	20.77	0.00	0.00	0
19 May 2007	20.77	20.77	0.00	0.00	0
18 May 2007	20.77	20.77	0.00	0.00	0
17 May 2007	20.77	20.77	0.00	0.00	0
16 May 2007	20.75	20.77	0.02	0.10	2,394
15 May 2007	20.50	20.75	0.25	1.22	1,000
14 May 2007	20.50	20.50	0.00	0.00	0
13 May 2007	20.50	20.50	0.00	0.00	0
12 May 2007	20.50	20.50	0.00	0.00	0
11 May 2007	20.50	20.50	0.00	0.00	0
10 May 2007	20.50	20.50	0.00	0.00	0
09 May 2007	20.35	20.50	0.15	0.74	1,045
08 May 2007	20.32	20.35	0.03	0.15	1,350
07 May 2007	20.32	20.32	0.00	0.00	0
06 May 2007	20.32	20.32	0.00	0.00	0
05 May 2007	20.32	20.32	0.00	0.00	0
04 May 2007	20.32	20.32	0.00	0.00	0
03 May 2007	20.32	20.32	0.00	0.00	0
02 May 2007	20.30	20.32	0.02	0.10	2,097
01 May 2007	20.30	20.30	0.00	0.00	100
30 Apr 2007	20.30	20.30	0.00	0.00	0
29 Apr 2007	20.30	20.30	0.00	0.00	0
28 Apr 2007	20.30	20.30	0.00	0.00	0
27 Apr 2007	20.30	20.30	0.00	0.00	0
26 Apr 2007	20.30	20.30	0.00	0.00	0
25 Apr 2007	20.30	20.30	0.00	0.00	0
24 Apr 2007	20.00	20.30	0.30	1.50	3,830
23 Apr 2007	20.00	20.00	0.00	0.00	0
22 Apr 2007	20.00	20.00	0.00	0.00	0
21 Apr 2007	20.00	20.00	0.00	0.00	0
20 Apr 2007	20.00	20.00	0.00	0.00	0
19 Apr 2007	20.00	20.00	0.00	0.00	0
18 Apr 2007	20.00	20.00	0.00	0.00	0
17 Apr 2007	20.00	20.00	0.00	0.00	7,441
16 Apr 2007	20.00	20.00	0.00	0.00	0
15 Apr 2007	20.00	20.00	0.00	0.00	0
14 Apr 2007	20.00	20.00	0.00	0.00	0
13 Apr 2007	20.00	20.00	0.00	0.00	0
12 Apr 2007	20.00	20.00	0.00	0.00	0
11 Apr 2007	20.00	20.00	0.00	0.00	0
10 Apr 2007	20.00	20.00	0.00	0.00	0
09 Apr 2007	20.00	20.00	0.00	0.00	0
08 Apr 2007	20.00	20.00	0.00	0.00	0
07 Apr 2007	20.00	20.00	0.00	0.00	0
06 Apr 2007	20.00	20.00	0.00	0.00	0
05 Apr 2007	20.00	20.00	0.00	0.00	0
04 Apr 2007	20.00	20.00	0.00	0.00	826
03 Apr 2007	20.00	20.00	0.00	0.00	0
02 Apr 2007	20.00	20.00	0.00	0.00	0
01 Apr 2007	20.00	20.00	0.00	0.00	0
31 Mar 2007	20.00	20.00	0.00	0.00	0
30 Mar 2007	20.00	20.00	0.00	0.00	0
29 Mar 2007	20.00	20.00	0.00	0.00	0
28 Mar 2007	20.00	20.00	0.00	0.00	1,056
27 Mar 2007	19.25	20.00	0.75	3.90	52,138
26 Mar 2007	19.25	19.25	0.00	0.00	0
25 Mar 2007	19.25	19.25	0.00	0.00	0
24 Mar 2007	19.25	19.25	0.00	0.00	0
23 Mar 2007	19.25	19.25	0.00	0.00	5,000
22 Mar 2007	19.25	19.25	0.00	0.00	0
21 Mar 2007	19.25	19.25	0.00	0.00	5,000
20 Mar 2007	19.00	19.25	0.25	1.32	6,757
19 Mar 2007	19.00	19.00	0.00	0.00	0
18 Mar 2007	19.00	19.00	0.00	0.00	0
17 Mar 2007	19.00	19.00	0.00	0.00	0
16 Mar 2007	19.00	19.00	0.00	0.00	163,293
15 Mar 2007	19.00	19.00	0.00	0.00	0
14 Mar 2007	19.00	19.00	0.00	0.00	34,713
13 Mar 2007	19.00	19.00	0.00	0.00	0
12 Mar 2007	19.00	19.00	0.00	0.00	0
11 Mar 2007	19.00	19.00	0.00	0.00	0
10 Mar 2007	19.00	19.00	0.00	0.00	0
09 Mar 2007	19.00	19.00	0.00	0.00	0
08 Mar 2007	19.00	19.00	0.00	0.00	0
07 Mar 2007	19.00	19.00	0.00	0.00	0
06 Mar 2007	19.00	19.00	0.00	0.00	0
05 Mar 2007	19.00	19.00	0.00	0.00	0
04 Mar 2007	19.00	19.00	0.00	0.00	0
03 Mar 2007	19.00	19.00	0.00	0.00	0
02 Mar 2007	19.00	19.00	0.00	0.00	0
01 Mar 2007	19.00	19.00	0.00	0.00	0
28 Feb 2007	19.00	19.00	0.00	0.00	0
27 Feb 2007	19.00	19.00	0.00	0.00	40,737
26 Feb 2007	19.00	19.00	0.00	0.00	0
25 Feb 2007	19.00	19.00	0.00	0.00	0
24 Feb 2007	19.00	19.00	0.00	0.00	0
23 Feb 2007	19.00	19.00	0.00	0.00	0
22 Feb 2007	19.00	19.00	0.00	0.00	0
21 Feb 2007	19.00	19.00	0.00	0.00	0
20 Feb 2007	19.00	19.00	0.00	0.00	0
19 Feb 2007	19.00	19.00	0.00	0.00	0
18 Feb 2007	19.00	19.00	0.00	0.00	0
17 Feb 2007	19.00	19.00	0.00	0.00	0
16 Feb 2007	19.00	19.00	0.00	0.00	0
15 Feb 2007	19.00	19.00	0.00	0.00	0
14 Feb 2007	19.00	19.00	0.00	0.00	0
13 Feb 2007	19.00	19.00	0.00	0.00	0
12 Feb 2007	19.00	19.00	0.00	0.00	0
11 Feb 2007	19.00	19.00	0.00	0.00	0
10 Feb 2007	19.00	19.00	0.00	0.00	0
09 Feb 2007	19.00	19.00	0.00	0.00	0
08 Feb 2007	19.00	19.00	0.00	0.00	0
07 Feb 2007	19.00	19.00	0.00	0.00	0
06 Feb 2007	19.00	19.00	0.00	0.00	0
05 Feb 2007	19.00	19.00	0.00	0.00	0
04 Feb 2007	19.00	19.00	0.00	0.00	0
03 Feb 2007	19.00	19.00	0.00	0.00	0
02 Feb 2007	19.00	19.00	0.00	0.00	0
01 Feb 2007	19.00	19.00	0.00	0.00	0
31 Jan 2007	19.00	19.00	0.00	0.00	0
30 Jan 2007	19.00	19.00	0.00	0.00	0
29 Jan 2007	19.00	19.00	0.00	0.00	0
28 Jan 2007	19.00	19.00	0.00	0.00	0
27 Jan 2007	19.00	19.00	0.00	0.00	0
26 Jan 2007	18.69	19.00	0.31	1.66	61,500
25 Jan 2007	18.69	18.69	0.00	0.00	0
24 Jan 2007	18.69	18.69	0.00	0.00	0
23 Jan 2007	18.69	18.69	0.00	0.00	0
22 Jan 2007	18.69	18.69	0.00	0.00	0
21 Jan 2007	18.69	18.69	0.00	0.00	0
20 Jan 2007	18.69	18.69	0.00	0.00	0
19 Jan 2007	18.69	18.69	0.00	0.00	0
18 Jan 2007	18.69	18.69	0.00	0.00	0
17 Jan 2007	18.69	18.69	0.00	0.00	0
16 Jan 2007	18.69	18.69	0.00	0.00	0
15 Jan 2007	18.69	18.69	0.00	0.00	0
14 Jan 2007	18.69	18.69	0.00	0.00	0
13 Jan 2007	18.69	18.69	0.00	0.00	0
12 Jan 2007	18.69	18.69	0.00	0.00	0
11 Jan 2007	18.69	18.69	0.00	0.00	0
10 Jan 2007	18.69	18.69	0.00	0.00	0
09 Jan 2007	18.69	18.69	0.00	0.00	0
08 Jan 2007	18.69	18.69	0.00	0.00	0
07 Jan 2007	18.69	18.69	0.00	0.00	0
06 Jan 2007	18.69	18.69	0.00	0.00	0
05 Jan 2007	18.69	18.69	0.00	0.00	0
04 Jan 2007	18.69	18.69	0.00	0.00	0
03 Jan 2007	18.69	18.69	0.00	0.00	0
02 Jan 2007	18.70	18.69	-0.01	-0.05	4,500
01 Jan 2007	18.70	18.70	0.00	0.00	0
31 Dec 2006	18.70	18.70	0.00	0.00	0
30 Dec 2006	18.70	18.70	0.00	0.00	0
29 Dec 2006	18.70	18.70	0.00	0.00	0
28 Dec 2006	18.70	18.70	0.00	0.00	0
27 Dec 2006	18.70	18.70	0.00	0.00	1,718
26 Dec 2006	18.70	18.70	0.00	0.00	0
25 Dec 2006	18.70	18.70	0.00	0.00	0
24 Dec 2006	18.70	18.70	0.00	0.00	0
23 Dec 2006	18.70	18.70	0.00	0.00	0
22 Dec 2006	18.70	18.70	0.00	0.00	0
21 Dec 2006	18.70	18.70	0.00	0.00	0
20 Dec 2006	18.70	18.70	0.00	0.00	0
19 Dec 2006	18.70	18.70	0.00	0.00	2,000
18 Dec 2006	18.70	18.70	0.00	0.00	0
17 Dec 2006	18.70	18.70	0.00	0.00	0
16 Dec 2006	18.70	18.70	0.00	0.00	0
15 Dec 2006	19.49	18.70	-0.79	-4.05	100,400
14 Dec 2006	19.49	19.49	0.00	0.00	0
13 Dec 2006	19.49	19.49	0.00	0.00	0
12 Dec 2006	19.49	19.49	0.00	0.00	0
11 Dec 2006	19.49	19.49	0.00	0.00	0
10 Dec 2006	19.49	19.49	0.00	0.00	0
09 Dec 2006	19.49	19.49	0.00	0.00	0
08 Dec 2006	19.49	19.49	0.00	0.00	0
07 Dec 2006	19.49	19.49	0.00	0.00	0
06 Dec 2006	19.49	19.49	0.00	0.00	0
05 Dec 2006	19.49	19.49	0.00	0.00	0
04 Dec 2006	19.49	19.49	0.00	0.00	0
03 Dec 2006	19.49	19.49	0.00	0.00	0
02 Dec 2006	19.49	19.49	0.00	0.00	0
01 Dec 2006	19.49	19.49	0.00	0.00	0
30 Nov 2006	19.49	19.49	0.00	0.00	0
29 Nov 2006	19.49	19.49	0.00	0.00	0
28 Nov 2006	19.49	19.49	0.00	0.00	0
27 Nov 2006	19.49	19.49	0.00	0.00	0
26 Nov 2006	19.49	19.49	0.00	0.00	0
25 Nov 2006	19.49	19.49	0.00	0.00	0
24 Nov 2006	19.49	19.49	0.00	0.00	0
23 Nov 2006	19.49	19.49	0.00	0.00	0
22 Nov 2006	19.49	19.49	0.00	0.00	0
21 Nov 2006	19.49	19.49	0.00	0.00	0
20 Nov 2006	19.49	19.49	0.00	0.00	0
19 Nov 2006	19.49	19.49	0.00	0.00	0
18 Nov 2006	19.49	19.49	0.00	0.00	0
17 Nov 2006	19.49	19.49	0.00	0.00	0
16 Nov 2006	19.49	19.49	0.00	0.00	0
15 Nov 2006	19.49	19.49	0.00	0.00	0
14 Nov 2006	19.49	19.49	0.00	0.00	0
13 Nov 2006	19.49	19.49	0.00	0.00	0
12 Nov 2006	19.49	19.49	0.00	0.00	0
11 Nov 2006	19.49	19.49	0.00	0.00	0
10 Nov 2006	19.49	19.49	0.00	0.00	0
09 Nov 2006	19.49	19.49	0.00	0.00	0
08 Nov 2006	19.49	19.49	0.00	0.00	0
07 Nov 2006	19.49	19.49	0.00	0.00	0
06 Nov 2006	19.49	19.49	0.00	0.00	0
05 Nov 2006	19.49	19.49	0.00	0.00	0
04 Nov 2006	19.49	19.49	0.00	0.00	0
03 Nov 2006	19.49	19.49	0.00	0.00	0
02 Nov 2006	19.49	19.49	0.00	0.00	0
01 Nov 2006	19.49	19.49	0.00	0.00	0
31 Oct 2006	19.49	19.49	0.00	0.00	0
30 Oct 2006	19.49	19.49	0.00	0.00	0
29 Oct 2006	19.49	19.49	0.00	0.00	0
28 Oct 2006	19.49	19.49	0.00	0.00	0
27 Oct 2006	19.49	19.49	0.00	0.00	0
26 Oct 2006	19.49	19.49	0.00	0.00	0
25 Oct 2006	19.49	19.49	0.00	0.00	0
24 Oct 2006	19.49	19.49	0.00	0.00	0
23 Oct 2006	19.49	19.49	0.00	0.00	0
22 Oct 2006	19.49	19.49	0.00	0.00	0
21 Oct 2006	19.49	19.49	0.00	0.00	0
20 Oct 2006	19.49	19.49	0.00	0.00	0
19 Oct 2006	19.49	19.49	0.00	0.00	0
18 Oct 2006	19.49	19.49	0.00	0.00	0
17 Oct 2006	19.49	19.49	0.00	0.00	0
16 Oct 2006	19.49	19.49	0.00	0.00	0
15 Oct 2006	19.49	19.49	0.00	0.00	0
14 Oct 2006	19.49	19.49	0.00	0.00	0
13 Oct 2006	19.49	19.49	0.00	0.00	0
12 Oct 2006	19.49	19.49	0.00	0.00	0
11 Oct 2006	19.49	19.49	0.00	0.00	0
10 Oct 2006	19.49	19.49	0.00	0.00	0
09 Oct 2006	19.49	19.49	0.00	0.00	0
08 Oct 2006	19.49	19.49	0.00	0.00	0
07 Oct 2006	19.49	19.49	0.00	0.00	0
06 Oct 2006	19.49	19.49	0.00	0.00	0
05 Oct 2006	19.49	19.49	0.00	0.00	0
04 Oct 2006	19.49	19.49	0.00	0.00	0
03 Oct 2006	19.49	19.49	0.00	0.00	0
02 Oct 2006	19.49	19.49	0.00	0.00	0
01 Oct 2006	19.49	19.49	0.00	0.00	0
30 Sep 2006	19.49	19.49	0.00	0.00	0
29 Sep 2006	19.49	19.49	0.00	0.00	0
28 Sep 2006	19.49	19.49	0.00	0.00	0
27 Sep 2006	19.49	19.49	0.00	0.00	0
26 Sep 2006	19.49	19.49	0.00	0.00	0
25 Sep 2006	19.49	19.49	0.00	0.00	0
24 Sep 2006	19.49	19.49	0.00	0.00	0
23 Sep 2006	19.49	19.49	0.00	0.00	0
22 Sep 2006	19.49	19.49	0.00	0.00	0
21 Sep 2006	19.49	19.49	0.00	0.00	0
20 Sep 2006	19.49	19.49	0.00	0.00	0
19 Sep 2006	19.49	19.49	0.00	0.00	0
18 Sep 2006	19.49	19.49	0.00	0.00	0
17 Sep 2006	19.49	19.49	0.00	0.00	0
16 Sep 2006	19.49	19.49	0.00	0.00	0
15 Sep 2006	19.49	19.49	0.00	0.00	0
14 Sep 2006	19.49	19.49	0.00	0.00	0
13 Sep 2006	19.49	19.49	0.00	0.00	0
12 Sep 2006	19.49	19.49	0.00	0.00	0
11 Sep 2006	19.49	19.49	0.00	0.00	0
10 Sep 2006	19.49	19.49	0.00	0.00	0
09 Sep 2006	19.49	19.49	0.00	0.00	0
08 Sep 2006	19.49	19.49	0.00	0.00	0
07 Sep 2006	19.49	19.49	0.00	0.00	0
06 Sep 2006	19.49	19.49	0.00	0.00	0
05 Sep 2006	19.49	19.49	0.00	0.00	0
04 Sep 2006	19.49	19.49	0.00	0.00	0
03 Sep 2006	19.49	19.49	0.00	0.00	0
02 Sep 2006	19.49	19.49	0.00	0.00	0
01 Sep 2006	19.49	19.49	0.00	0.00	0
31 Aug 2006	19.49	19.49	0.00	0.00	0
30 Aug 2006	19.49	19.49	0.00	0.00	0
29 Aug 2006	19.49	19.49	0.00	0.00	0
28 Aug 2006	19.49	19.49	0.00	0.00	0
27 Aug 2006	19.49	19.49	0.00	0.00	0
26 Aug 2006	19.49	19.49	0.00	0.00	0
25 Aug 2006	19.49	19.49	0.00	0.00	0
24 Aug 2006	19.49	19.49	0.00	0.00	0
23 Aug 2006	19.49	19.49	0.00	0.00	0
22 Aug 2006	19.49	19.49	0.00	0.00	0
21 Aug 2006	19.49	19.49	0.00	0.00	0
20 Aug 2006	19.49	19.49	0.00	0.00	0
19 Aug 2006	19.49	19.49	0.00	0.00	0
18 Aug 2006	19.49	19.49	0.00	0.00	0
17 Aug 2006	19.49	19.49	0.00	0.00	0
16 Aug 2006	19.49	19.49	0.00	0.00	0
15 Aug 2006	19.49	19.49	0.00	0.00	0
14 Aug 2006	19.49	19.49	0.00	0.00	0
13 Aug 2006	19.49	19.49	0.00	0.00	0
12 Aug 2006	19.49	19.49	0.00	0.00	0
11 Aug 2006	19.49	19.49	0.00	0.00	0
10 Aug 2006	19.49	19.49	0.00	0.00	0
09 Aug 2006	19.49	19.49	0.00	0.00	0
08 Aug 2006	19.49	19.49	0.00	0.00	0
07 Aug 2006	19.49	19.49	0.00	0.00	0
06 Aug 2006	19.49	19.49	0.00	0.00	0
05 Aug 2006	19.49	19.49	0.00	0.00	0
04 Aug 2006	19.49	19.49	0.00	0.00	0
03 Aug 2006	19.49	19.49	0.00	0.00	0
02 Aug 2006	19.49	19.49	0.00	0.00	0
01 Aug 2006	19.49	19.49	0.00	0.00	0
31 Jul 2006	19.49	19.49	0.00	0.00	0
30 Jul 2006	19.49	19.49	0.00	0.00	0
29 Jul 2006	19.49	19.49	0.00	0.00	0
28 Jul 2006	19.49	19.49	0.00	0.00	0
27 Jul 2006	19.49	19.49	0.00	0.00	0
26 Jul 2006	19.49	19.49	0.00	0.00	0
25 Jul 2006	19.49	19.49	0.00	0.00	0
24 Jul 2006	19.49	19.49	0.00	0.00	0
23 Jul 2006	19.49	19.49	0.00	0.00	0
22 Jul 2006	19.49	19.49	0.00	0.00	0
21 Jul 2006	19.49	19.49	0.00	0.00	0
20 Jul 2006	19.49	19.49	0.00	0.00	0
19 Jul 2006	19.49	19.49	0.00	0.00	0
18 Jul 2006	19.49	19.49	0.00	0.00	0
17 Jul 2006	19.49	19.49	0.00	0.00	0
16 Jul 2006	19.49	19.49	0.00	0.00	0
15 Jul 2006	19.49	19.49	0.00	0.00	0
14 Jul 2006	19.50	19.49	-0.01	-0.05	100
13 Jul 2006	19.50	19.50	0.00	0.00	0
12 Jul 2006	19.50	19.50	0.00	0.00	0
11 Jul 2006	19.50	19.50	0.00	0.00	0
10 Jul 2006	19.50	19.50	0.00	0.00	0
09 Jul 2006	19.50	19.50	0.00	0.00	0
08 Jul 2006	19.50	19.50	0.00	0.00	0
07 Jul 2006	19.50	19.50	0.00	0.00	0
06 Jul 2006	19.50	19.50	0.00	0.00	0
05 Jul 2006	19.50	19.50	0.00	0.00	0
04 Jul 2006	19.89	19.50	-0.39	-1.96	10,000
03 Jul 2006	19.89	19.89	0.00	0.00	0
02 Jul 2006	19.89	19.89	0.00	0.00	0
01 Jul 2006	19.89	19.89	0.00	0.00	0
30 Jun 2006	19.89	19.89	0.00	0.00	0
29 Jun 2006	19.89	19.89	0.00	0.00	0
28 Jun 2006	19.89	19.89	0.00	0.00	0
27 Jun 2006	19.89	19.89	0.00	0.00	0
26 Jun 2006	19.89	19.89	0.00	0.00	0
25 Jun 2006	19.89	19.89	0.00	0.00	0
24 Jun 2006	19.89	19.89	0.00	0.00	0
23 Jun 2006	19.90	19.89	-0.01	-0.05	136
22 Jun 2006	19.90	19.90	0.00	0.00	0
21 Jun 2006	19.90	19.90	0.00	0.00	0
20 Jun 2006	19.90	19.90	0.00	0.00	0
19 Jun 2006	19.90	19.90	0.00	0.00	0
18 Jun 2006	19.90	19.90	0.00	0.00	0
17 Jun 2006	19.90	19.90	0.00	0.00	0
16 Jun 2006	19.90	19.90	0.00	0.00	0
15 Jun 2006	19.90	19.90	0.00	0.00	0
14 Jun 2006	19.90	19.90	0.00	0.00	0
13 Jun 2006	19.90	19.90	0.00	0.00	0
12 Jun 2006	19.90	19.90	0.00	0.00	0
11 Jun 2006	19.90	19.90	0.00	0.00	0
10 Jun 2006	19.90	19.90	0.00	0.00	0
09 Jun 2006	19.90	19.90	0.00	0.00	0
08 Jun 2006	19.90	19.90	0.00	0.00	0
07 Jun 2006	19.95	19.90	-0.05	-0.25	124
06 Jun 2006	19.95	19.95	0.00	0.00	0
05 Jun 2006	19.95	19.95	0.00	0.00	0
04 Jun 2006	19.95	19.95	0.00	0.00	0
03 Jun 2006	19.95	19.95	0.00	0.00	0
02 Jun 2006	19.95	19.95	0.00	0.00	0
01 Jun 2006	19.95	19.95	0.00	0.00	0
31 May 2006	19.95	19.95	0.00	0.00	0
30 May 2006	19.95	19.95	0.00	0.00	0
29 May 2006	19.95	19.95	0.00	0.00	0
28 May 2006	19.95	19.95	0.00	0.00	0
27 May 2006	19.95	19.95	0.00	0.00	0
26 May 2006	19.95	19.95	0.00	0.00	0
25 May 2006	19.95	19.95	0.00	0.00	0
24 May 2006	19.95	19.95	0.00	0.00	0
23 May 2006	19.95	19.95	0.00	0.00	0
22 May 2006	19.95	19.95	0.00	0.00	0
21 May 2006	19.95	19.95	0.00	0.00	0
20 May 2006	19.95	19.95	0.00	0.00	0
19 May 2006	19.95	19.95	0.00	0.00	49
18 May 2006	19.95	19.95	0.00	0.00	0
17 May 2006	19.95	19.95	0.00	0.00	4,930
16 May 2006	19.95	19.95	0.00	0.00	0
15 May 2006	19.95	19.95	0.00	0.00	0
14 May 2006	19.95	19.95	0.00	0.00	0
13 May 2006	19.95	19.95	0.00	0.00	0
12 May 2006	19.95	19.95	0.00	0.00	0
11 May 2006	19.95	19.95	0.00	0.00	0
10 May 2006	19.95	19.95	0.00	0.00	0
09 May 2006	19.95	19.95	0.00	0.00	5,000
08 May 2006	19.95	19.95	0.00	0.00	0
07 May 2006	19.95	19.95	0.00	0.00	0
06 May 2006	19.95	19.95	0.00	0.00	0
05 May 2006	19.95	19.95	0.00	0.00	0
04 May 2006	19.95	19.95	0.00	0.00	0
03 May 2006	19.95	19.95	0.00	0.00	0
02 May 2006	19.95	19.95	0.00	0.00	10,500
01 May 2006	19.95	19.95	0.00	0.00	0
30 Apr 2006	19.95	19.95	0.00	0.00	0
29 Apr 2006	19.95	19.95	0.00	0.00	0
28 Apr 2006	19.95	19.95	0.00	0.00	10,388
27 Apr 2006	19.95	19.95	0.00	0.00	0
26 Apr 2006	19.95	19.95	0.00	0.00	0
25 Apr 2006	19.95	19.95	0.00	0.00	0
24 Apr 2006	19.95	19.95	0.00	0.00	0
23 Apr 2006	19.95	19.95	0.00	0.00	0
22 Apr 2006	19.95	19.95	0.00	0.00	0
21 Apr 2006	19.79	19.95	0.16	0.81	29,612
20 Apr 2006	19.79	19.79	0.00	0.00	0
19 Apr 2006	19.99	19.79	-0.20	-1.00	200
18 Apr 2006	19.99	19.99	0.00	0.00	0
17 Apr 2006	19.99	19.99	0.00	0.00	0
16 Apr 2006	19.99	19.99	0.00	0.00	0
15 Apr 2006	19.99	19.99	0.00	0.00	0
14 Apr 2006	19.99	19.99	0.00	0.00	0
13 Apr 2006	19.99	19.99	0.00	0.00	0
12 Apr 2006	19.99	19.99	0.00	0.00	0
11 Apr 2006	19.99	19.99	0.00	0.00	0
10 Apr 2006	19.99	19.99	0.00	0.00	0
09 Apr 2006	19.99	19.99	0.00	0.00	0
08 Apr 2006	19.99	19.99	0.00	0.00	0
07 Apr 2006	19.99	19.99	0.00	0.00	0
06 Apr 2006	19.99	19.99	0.00	0.00	0
05 Apr 2006	19.99	19.99	0.00	0.00	0
04 Apr 2006	19.99	19.99	0.00	0.00	0
03 Apr 2006	19.99	19.99	0.00	0.00	0
02 Apr 2006	19.99	19.99	0.00	0.00	0
01 Apr 2006	19.99	19.99	0.00	0.00	0
31 Mar 2006	19.99	19.99	0.00	0.00	0
30 Mar 2006	19.99	19.99	0.00	0.00	0
29 Mar 2006	19.99	19.99	0.00	0.00	0
28 Mar 2006	19.99	19.99	0.00	0.00	0
27 Mar 2006	19.99	19.99	0.00	0.00	0
26 Mar 2006	19.99	19.99	0.00	0.00	0
25 Mar 2006	19.99	19.99	0.00	0.00	0
24 Mar 2006	19.99	19.99	0.00	0.00	0
23 Mar 2006	19.99	19.99	0.00	0.00	0
22 Mar 2006	19.99	19.99	0.00	0.00	0
21 Mar 2006	19.99	19.99	0.00	0.00	0
20 Mar 2006	19.99	19.99	0.00	0.00	0
19 Mar 2006	19.99	19.99	0.00	0.00	0
18 Mar 2006	19.99	19.99	0.00	0.00	0
17 Mar 2006	20.00	19.99	-0.01	-0.05	100
16 Mar 2006	20.00	20.00	0.00	0.00	0
15 Mar 2006	20.00	20.00	0.00	0.00	0
14 Mar 2006	20.00	20.00	0.00	0.00	0
13 Mar 2006	20.00	20.00	0.00	0.00	0
12 Mar 2006	20.00	20.00	0.00	0.00	0
11 Mar 2006	20.00	20.00	0.00	0.00	0
10 Mar 2006	20.00	20.00	0.00	0.00	0
09 Mar 2006	20.00	20.00	0.00	0.00	0
08 Mar 2006	20.00	20.00	0.00	0.00	0
07 Mar 2006	20.00	20.00	0.00	0.00	0
06 Mar 2006	20.00	20.00	0.00	0.00	0
05 Mar 2006	20.00	20.00	0.00	0.00	0
04 Mar 2006	20.00	20.00	0.00	0.00	0
03 Mar 2006	20.00	20.00	0.00	0.00	0
02 Mar 2006	20.00	20.00	0.00	0.00	0
01 Mar 2006	20.00	20.00	0.00	0.00	0
28 Feb 2006	20.00	20.00	0.00	0.00	0
27 Feb 2006	20.00	20.00	0.00	0.00	0
26 Feb 2006	20.00	20.00	0.00	0.00	0
25 Feb 2006	20.00	20.00	0.00	0.00	0
24 Feb 2006	20.00	20.00	0.00	0.00	5,017
23 Feb 2006	20.00	20.00	0.00	0.00	0
22 Feb 2006	20.00	20.00	0.00	0.00	10,100
21 Feb 2006	20.00	20.00	0.00	0.00	755
20 Feb 2006	20.00	20.00	0.00	0.00	0
19 Feb 2006	20.00	20.00	0.00	0.00	0
18 Feb 2006	20.00	20.00	0.00	0.00	0
17 Feb 2006	20.00	20.00	0.00	0.00	2,000
16 Feb 2006	20.00	20.00	0.00	0.00	0
15 Feb 2006	20.00	20.00	0.00	0.00	0
14 Feb 2006	20.20	20.00	-0.20	-0.99	17,228
13 Feb 2006	20.20	20.20	0.00	0.00	0
12 Feb 2006	20.20	20.20	0.00	0.00	0
11 Feb 2006	20.20	20.20	0.00	0.00	0
10 Feb 2006	20.30	20.20	-0.10	-0.49	5,000
09 Feb 2006	20.30	20.30	0.00	0.00	0
08 Feb 2006	20.30	20.30	0.00	0.00	0
07 Feb 2006	20.30	20.30	0.00	0.00	1,866
06 Feb 2006	20.30	20.30	0.00	0.00	0
05 Feb 2006	20.30	20.30	0.00	0.00	0
04 Feb 2006	20.30	20.30	0.00	0.00	0
03 Feb 2006	20.30	20.30	0.00	0.00	7,366
02 Feb 2006	20.30	20.30	0.00	0.00	0
01 Feb 2006	20.30	20.30	0.00	0.00	2,668
31 Jan 2006	21.00	20.30	-0.70	-3.33	11,100
30 Jan 2006	21.00	21.00	0.00	0.00	0
29 Jan 2006	21.00	21.00	0.00	0.00	0
28 Jan 2006	21.00	21.00	0.00	0.00	0
27 Jan 2006	21.48	21.00	-0.48	-2.24	18,000
26 Jan 2006	21.48	21.48	0.00	0.00	0
25 Jan 2006	21.48	21.48	0.00	0.00	0
24 Jan 2006	21.50	21.48	-0.02	-0.09	1,168
23 Jan 2006	21.50	21.50	0.00	0.00	0
22 Jan 2006	21.50	21.50	0.00	0.00	0
21 Jan 2006	21.50	21.50	0.00	0.00	0
20 Jan 2006	21.50	21.50	0.00	0.00	0
19 Jan 2006	21.50	21.50	0.00	0.00	0
18 Jan 2006	21.50	21.50	0.00	0.00	0
17 Jan 2006	21.50	21.50	0.00	0.00	0
16 Jan 2006	21.50	21.50	0.00	0.00	0
15 Jan 2006	21.50	21.50	0.00	0.00	0
14 Jan 2006	21.50	21.50	0.00	0.00	0
13 Jan 2006	21.50	21.50	0.00	0.00	0
12 Jan 2006	21.50	21.50	0.00	0.00	0
11 Jan 2006	21.50	21.50	0.00	0.00	0
10 Jan 2006	21.50	21.50	0.00	0.00	0
09 Jan 2006	21.50	21.50	0.00	0.00	0
08 Jan 2006	21.50	21.50	0.00	0.00	0
07 Jan 2006	21.50	21.50	0.00	0.00	0
06 Jan 2006	21.50	21.50	0.00	0.00	0
05 Jan 2006	21.50	21.50	0.00	0.00	0
04 Jan 2006	21.50	21.50	0.00	0.00	0
03 Jan 2006	21.50	21.50	0.00	0.00	0
02 Jan 2006	21.50	21.50	0.00	0.00	0
01 Jan 2006	21.50	21.50	0.00	0.00	0
31 Dec 2005	21.50	21.50	0.00	0.00	0
30 Dec 2005	20.00	21.50	1.50	7.50	3,819
29 Dec 2005	20.00	20.00	0.00	0.00	0
28 Dec 2005	20.00	20.00	0.00	0.00	19,530
27 Dec 2005	20.00	20.00	0.00	0.00	0
26 Dec 2005	20.00	20.00	0.00	0.00	0
25 Dec 2005	20.00	20.00	0.00	0.00	0
24 Dec 2005	20.00	20.00	0.00	0.00	0
23 Dec 2005	20.00	20.00	0.00	0.00	0
22 Dec 2005	20.00	20.00	0.00	0.00	0
21 Dec 2005	20.00	20.00	0.00	0.00	0
20 Dec 2005	20.00	20.00	0.00	0.00	0
19 Dec 2005	20.00	20.00	0.00	0.00	0
18 Dec 2005	20.00	20.00	0.00	0.00	0
17 Dec 2005	20.00	20.00	0.00	0.00	0
16 Dec 2005	20.00	20.00	0.00	0.00	517
15 Dec 2005	20.00	20.00	0.00	0.00	0
14 Dec 2005	20.00	20.00	0.00	0.00	1,242
13 Dec 2005	20.00	20.00	0.00	0.00	1,209
12 Dec 2005	20.00	20.00	0.00	0.00	0
11 Dec 2005	20.00	20.00	0.00	0.00	0
10 Dec 2005	20.00	20.00	0.00	0.00	0
09 Dec 2005	20.00	20.00	0.00	0.00	0
08 Dec 2005	20.00	20.00	0.00	0.00	0
07 Dec 2005	20.01	20.00	-0.01	-0.05	1,346
06 Dec 2005	20.00	20.01	0.01	0.05	1,000
05 Dec 2005	20.00	20.00	0.00	0.00	0
04 Dec 2005	20.00	20.00	0.00	0.00	0
03 Dec 2005	20.00	20.00	0.00	0.00	0
02 Dec 2005	20.00	20.00	0.00	0.00	1,250
01 Dec 2005	20.00	20.00	0.00	0.00	0
30 Nov 2005	20.00	20.00	0.00	0.00	981
29 Nov 2005	20.00	20.00	0.00	0.00	0
28 Nov 2005	20.00	20.00	0.00	0.00	0
27 Nov 2005	20.00	20.00	0.00	0.00	0
26 Nov 2005	20.00	20.00	0.00	0.00	0
25 Nov 2005	20.00	20.00	0.00	0.00	12,016
24 Nov 2005	20.00	20.00	0.00	0.00	0
23 Nov 2005	20.00	20.00	0.00	0.00	0
22 Nov 2005	20.00	20.00	0.00	0.00	0
21 Nov 2005	20.00	20.00	0.00	0.00	0
20 Nov 2005	20.00	20.00	0.00	0.00	0
19 Nov 2005	20.00	20.00	0.00	0.00	0
18 Nov 2005	20.00	20.00	0.00	0.00	0
17 Nov 2005	20.00	20.00	0.00	0.00	0
16 Nov 2005	20.00	20.00	0.00	0.00	1,000
15 Nov 2005	20.00	20.00	0.00	0.00	2,000
14 Nov 2005	20.00	20.00	0.00	0.00	0
13 Nov 2005	20.00	20.00	0.00	0.00	0
12 Nov 2005	20.00	20.00	0.00	0.00	0
11 Nov 2005	20.00	20.00	0.00	0.00	0
10 Nov 2005	20.00	20.00	0.00	0.00	0
09 Nov 2005	20.00	20.00	0.00	0.00	20
08 Nov 2005	20.00	20.00	0.00	0.00	1,000
07 Nov 2005	20.00	20.00	0.00	0.00	0
06 Nov 2005	20.00	20.00	0.00	0.00	0
05 Nov 2005	20.00	20.00	0.00	0.00	0
04 Nov 2005	20.00	20.00	0.00	0.00	0
03 Nov 2005	20.00	20.00	0.00	0.00	0
02 Nov 2005	20.00	20.00	0.00	0.00	0
01 Nov 2005	20.00	20.00	0.00	0.00	0
31 Oct 2005	20.00	20.00	0.00	0.00	0
30 Oct 2005	20.00	20.00	0.00	0.00	0
29 Oct 2005	20.00	20.00	0.00	0.00	0
28 Oct 2005	20.00	20.00	0.00	0.00	0
27 Oct 2005	20.00	20.00	0.00	0.00	0
26 Oct 2005	20.00	20.00	0.00	0.00	907
25 Oct 2005	20.00	20.00	0.00	0.00	3,300
24 Oct 2005	20.00	20.00	0.00	0.00	0
23 Oct 2005	20.00	20.00	0.00	0.00	0
22 Oct 2005	20.00	20.00	0.00	0.00	0
21 Oct 2005	20.00	20.00	0.00	0.00	4,880
20 Oct 2005	20.00	20.00	0.00	0.00	0
19 Oct 2005	20.00	20.00	0.00	0.00	0
18 Oct 2005	20.00	20.00	0.00	0.00	0
17 Oct 2005	20.00	20.00	0.00	0.00	0
16 Oct 2005	20.00	20.00	0.00	0.00	0
15 Oct 2005	20.00	20.00	0.00	0.00	0
14 Oct 2005	20.00	20.00	0.00	0.00	0
13 Oct 2005	20.00	20.00	0.00	0.00	0
12 Oct 2005	20.00	20.00	0.00	0.00	12,001
11 Oct 2005	20.00	20.00	0.00	0.00	1,820
10 Oct 2005	20.00	20.00	0.00	0.00	0
09 Oct 2005	20.00	20.00	0.00	0.00	0
08 Oct 2005	20.00	20.00	0.00	0.00	0
07 Oct 2005	20.00	20.00	0.00	0.00	400
06 Oct 2005	20.00	20.00	0.00	0.00	0
05 Oct 2005	20.00	20.00	0.00	0.00	0
04 Oct 2005	20.00	20.00	0.00	0.00	200
03 Oct 2005	20.00	20.00	0.00	0.00	0
02 Oct 2005	20.00	20.00	0.00	0.00	0
01 Oct 2005	20.00	20.00	0.00	0.00	0
30 Sep 2005	20.00	20.00	0.00	0.00	40,046
29 Sep 2005	20.00	20.00	0.00	0.00	0
28 Sep 2005	19.97	20.00	0.03	0.15	155,120
27 Sep 2005	20.90	19.97	-0.93	-4.45	600
26 Sep 2005	20.90	20.90	0.00	0.00	0
25 Sep 2005	20.90	20.90	0.00	0.00	0
24 Sep 2005	20.90	20.90	0.00	0.00	0
23 Sep 2005	20.90	20.90	0.00	0.00	0
22 Sep 2005	20.90	20.90	0.00	0.00	0
21 Sep 2005	20.90	20.90	0.00	0.00	0
20 Sep 2005	20.90	20.90	0.00	0.00	0
19 Sep 2005	20.90	20.90	0.00	0.00	0
18 Sep 2005	20.90	20.90	0.00	0.00	0
17 Sep 2005	20.90	20.90	0.00	0.00	0
16 Sep 2005	20.90	20.90	0.00	0.00	0
15 Sep 2005	20.90	20.90	0.00	0.00	0
14 Sep 2005	20.90	20.90	0.00	0.00	0
13 Sep 2005	20.90	20.90	0.00	0.00	0
12 Sep 2005	20.90	20.90	0.00	0.00	0
11 Sep 2005	20.90	20.90	0.00	0.00	0
10 Sep 2005	20.90	20.90	0.00	0.00	0
09 Sep 2005	21.59	20.90	-0.69	-3.20	1,365
08 Sep 2005	21.59	21.59	0.00	0.00	0
07 Sep 2005	21.59	21.59	0.00	0.00	0
06 Sep 2005	21.59	21.59	0.00	0.00	0
05 Sep 2005	21.59	21.59	0.00	0.00	0
04 Sep 2005	21.59	21.59	0.00	0.00	0
03 Sep 2005	21.59	21.59	0.00	0.00	0
02 Sep 2005	21.80	21.59	-0.21	-0.96	7,750
01 Sep 2005	21.80	21.80	0.00	0.00	0
31 Aug 2005	21.80	21.80	0.00	0.00	0
30 Aug 2005	21.80	21.80	0.00	0.00	0
29 Aug 2005	21.80	21.80	0.00	0.00	0
28 Aug 2005	21.80	21.80	0.00	0.00	0
27 Aug 2005	21.80	21.80	0.00	0.00	0
26 Aug 2005	22.00	21.80	-0.20	-0.91	1,200
25 Aug 2005	22.00	22.00	0.00	0.00	0
24 Aug 2005	22.00	22.00	0.00	0.00	0
23 Aug 2005	22.99	22.00	-0.99	-4.31	12,768
22 Aug 2005	22.99	22.99	0.00	0.00	0
21 Aug 2005	22.99	22.99	0.00	0.00	0
20 Aug 2005	22.99	22.99	0.00	0.00	0
19 Aug 2005	22.99	22.99	0.00	0.00	0
18 Aug 2005	22.99	22.99	0.00	0.00	0
17 Aug 2005	23.00	22.99	-0.01	-0.04	1,000
16 Aug 2005	23.00	23.00	0.00	0.00	274
15 Aug 2005	23.00	23.00	0.00	0.00	0
14 Aug 2005	23.00	23.00	0.00	0.00	0
13 Aug 2005	23.00	23.00	0.00	0.00	0
12 Aug 2005	23.00	23.00	0.00	0.00	49,135
11 Aug 2005	23.00	23.00	0.00	0.00	0
10 Aug 2005	23.00	23.00	0.00	0.00	0
09 Aug 2005	23.00	23.00	0.00	0.00	200
08 Aug 2005	23.00	23.00	0.00	0.00	0
07 Aug 2005	23.00	23.00	0.00	0.00	0
06 Aug 2005	23.00	23.00	0.00	0.00	0
05 Aug 2005	23.00	23.00	0.00	0.00	5,192
04 Aug 2005	23.00	23.00	0.00	0.00	0
03 Aug 2005	23.00	23.00	0.00	0.00	0
02 Aug 2005	22.20	23.00	0.80	3.60	67,362
01 Aug 2005	22.20	22.20	0.00	0.00	0
31 Jul 2005	22.20	22.20	0.00	0.00	0
30 Jul 2005	22.20	22.20	0.00	0.00	0
29 Jul 2005	22.09	22.20	0.11	0.50	6,377
28 Jul 2005	22.09	22.09	0.00	0.00	0
27 Jul 2005	22.09	22.09	0.00	0.00	0
26 Jul 2005	22.08	22.09	0.01	0.04	2,500
25 Jul 2005	22.08	22.08	0.00	0.00	0
24 Jul 2005	22.08	22.08	0.00	0.00	0
23 Jul 2005	22.08	22.08	0.00	0.00	0
22 Jul 2005	22.03	22.08	0.05	0.23	250
21 Jul 2005	22.03	22.03	0.00	0.00	0
20 Jul 2005	22.10	22.03	-0.07	-0.32	1,000
19 Jul 2005	22.10	22.10	0.00	0.00	2,874
18 Jul 2005	22.10	22.10	0.00	0.00	0
17 Jul 2005	22.10	22.10	0.00	0.00	0
16 Jul 2005	22.10	22.10	0.00	0.00	0
15 Jul 2005	22.10	22.10	0.00	0.00	0
14 Jul 2005	22.10	22.10	0.00	0.00	0
13 Jul 2005	22.01	22.10	0.09	0.41	2,034
12 Jul 2005	22.10	22.01	-0.09	-0.41	1,094
11 Jul 2005	22.10	22.10	0.00	0.00	0
10 Jul 2005	22.10	22.10	0.00	0.00	0
09 Jul 2005	22.10	22.10	0.00	0.00	0
08 Jul 2005	22.00	22.10	0.10	0.46	571
07 Jul 2005	22.00	22.00	0.00	0.00	0
06 Jul 2005	21.71	22.00	0.29	1.34	97,039
05 Jul 2005	21.66	21.71	0.05	0.23	100
04 Jul 2005	21.66	21.66	0.00	0.00	0
03 Jul 2005	21.66	21.66	0.00	0.00	0
02 Jul 2005	21.66	21.66	0.00	0.00	0
01 Jul 2005	21.66	21.66	0.00	0.00	0
30 Jun 2005	21.66	21.66	0.00	0.00	0
29 Jun 2005	21.66	21.66	0.00	0.00	900
28 Jun 2005	21.65	21.66	0.01	0.05	2,319
27 Jun 2005	21.65	21.65	0.00	0.00	0
26 Jun 2005	21.65	21.65	0.00	0.00	0
25 Jun 2005	21.65	21.65	0.00	0.00	0
24 Jun 2005	21.65	21.65	0.00	0.00	5,355
23 Jun 2005	21.65	21.65	0.00	0.00	0
22 Jun 2005	21.75	21.65	-0.10	-0.46	2,087
21 Jun 2005	21.90	21.75	-0.15	-0.68	2,000
20 Jun 2005	21.90	21.90	0.00	0.00	0
19 Jun 2005	21.90	21.90	0.00	0.00	0
18 Jun 2005	21.90	21.90	0.00	0.00	0
17 Jun 2005	21.90	21.90	0.00	0.00	2,250
16 Jun 2005	21.90	21.90	0.00	0.00	0
15 Jun 2005	21.85	21.90	0.05	0.23	15,739
14 Jun 2005	21.85	21.85	0.00	0.00	22,329
13 Jun 2005	21.85	21.85	0.00	0.00	0
12 Jun 2005	21.85	21.85	0.00	0.00	0
11 Jun 2005	21.85	21.85	0.00	0.00	0
10 Jun 2005	22.00	21.85	-0.15	-0.68	49,037
09 Jun 2005	22.00	22.00	0.00	0.00	0
08 Jun 2005	20.01	22.00	1.99	9.94	39,255
07 Jun 2005	19.61	20.01	0.40	2.04	10,100
06 Jun 2005	19.61	19.61	0.00	0.00	0
05 Jun 2005	19.61	19.61	0.00	0.00	0
04 Jun 2005	19.61	19.61	0.00	0.00	0
03 Jun 2005	19.50	19.61	0.11	0.56	250
02 Jun 2005	19.50	19.50	0.00	0.00	0
01 Jun 2005	19.00	19.50	0.50	2.63	2,500
31 May 2005	19.00	19.00	0.00	0.00	0
30 May 2005	19.00	19.00	0.00	0.00	0
29 May 2005	19.00	19.00	0.00	0.00	0
28 May 2005	19.00	19.00	0.00	0.00	0
27 May 2005	19.00	19.00	0.00	0.00	0
26 May 2005	19.00	19.00	0.00	0.00	0
25 May 2005	19.00	19.00	0.00	0.00	0
24 May 2005	19.00	19.00	0.00	0.00	0
23 May 2005	19.00	19.00	0.00	0.00	0
22 May 2005	19.00	19.00	0.00	0.00	0
21 May 2005	19.00	19.00	0.00	0.00	0
20 May 2005	18.93	19.00	0.07	0.37	7,522
19 May 2005	18.93	18.93	0.00	0.00	0
18 May 2005	18.77	18.93	0.16	0.85	2,500
17 May 2005	18.80	18.77	-0.03	-0.16	1,656
16 May 2005	18.80	18.80	0.00	0.00	0
15 May 2005	18.80	18.80	0.00	0.00	0
14 May 2005	18.80	18.80	0.00	0.00	0
13 May 2005	18.62	18.80	0.18	0.97	2,000
12 May 2005	18.62	18.62	0.00	0.00	0
11 May 2005	18.62	18.62	0.00	0.00	0
10 May 2005	18.41	18.62	0.21	1.14	200
09 May 2005	18.41	18.41	0.00	0.00	0
08 May 2005	18.41	18.41	0.00	0.00	0
07 May 2005	18.41	18.41	0.00	0.00	0
06 May 2005	18.41	18.41	0.00	0.00	0
05 May 2005	18.41	18.41	0.00	0.00	0
04 May 2005	19.00	18.41	-0.59	-3.10	3,658
03 May 2005	19.00	19.00	0.00	0.00	0
02 May 2005	19.00	19.00	0.00	0.00	0

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Symbol	Volume
NFM	25,750
NGL	24,316
RFHL	21,718

Symbol	Open	Change	Change %
GHL	$13.50	$1.00	7.41%
UCL	$11.00	$0.48	4.36%
OCM	$2.91	$0.09	3.09%

Symbol	Open	Change	Change %
NGL	$4.70	$-0.20	-4.26%
MASSY	$3.70	$-0.03	-0.81%
GKC	$3.60	$-0.01	-0.28%

Symbol	Volume Traded	Days Traded	% / 5 Days
AGL	3,105	5	100.00%
FCGFH	72,141	5	100.00%
WCO	30,963	5	100.00%

Symbol	Open	Close	Change	Volume
SBTT	$57.00	$58.50	1.50	130
GHL	$13.50	$14.50	1.00	200
UCL	$11.00	$11.48	0.48	413
OCM	$2.91	$3.00	0.09	570
FCGFH	$40.41	$40.44	0.03	1,036
RFHL	$112.00	$112.02	0.02	21,718
FCI	$7.05	$7.06	0.01	3,751
NFM	$1.69	$1.70	0.01	25,750
TCL	$2.79	$2.79	0.00	20
PHL	$10.28	$10.28	0.00	9
GML	$1.40	$1.40	0.00	2
WCO	$6.00	$6.00	0.00	14,783
LJWB	$1.09	$1.09	0.00	1,805
JMMBGL	$1.02	$1.02	0.00	800
AHL	$16.00	$16.00	0.00	38
AGL	$62.45	$62.45	0.00	226
AMBL	$41.50	$41.50	0.00	12
GKC	$3.60	$3.59	-0.01	1,270
MASSY	$3.70	$3.67	-0.03	6,696
NGL	$4.70	$4.50	-0.20	24,316

Symbol

Open

Change

Volume

SBTT

$57.00

$58.50

1.50

130

GHL

$13.50

$14.50

1.00

200

UCL

$11.00

$11.48

0.48

413

OCM

$2.91

$3.00

0.09

570

FCGFH

$40.41

$40.44

0.03

1,036

RFHL

$112.00

$112.02

0.02

21,718

FCI

$7.05

$7.06

0.01

3,751

NFM

$1.69

$1.70

0.01

25,750

TCL

$2.79

0.00

PHL

$10.28

0.00

GML

$1.40

0.00

WCO

$6.00

0.00

14,783

LJWB

$1.09

0.00

1,805

JMMBGL

$1.02

0.00

800

AHL

$16.00

0.00

AGL

$62.45

0.00

226

AMBL

$41.50

0.00

GKC

$3.60

$3.59

-0.01

1,270

MASSY

$3.70

$3.67

-0.03

6,696

NGL

$4.70

$4.50

-0.20

24,316

Market Status:

Market Status:

Securities

Security:

ANSA MERCHANT BANK LIMITED

Symbol:

AMBL

Sector:

NON-BANKING FINANCE

Status:

Active

Financial Year End:

December 31

Website:

Current Date Data:

Last Week's Data:

Week-to-Date (WTD) Change:

Current Date Data:

Last Months Data:

Month-to-Date (MTD) Change:

Current Date Data:

Last Quarter's Data:

Quarter-to-Date (QTD) Change:

Current Date Data:

Last Years Data:

Year-to-Date (YTD) Change:

Issuers

Contact Info

Recent TTSE News

© The Trinidad and Tobago Stock Exchange Limited 2023.

Live Summary Activity

Main Menu

Summary Activity

Equities

Summary Activity

Bonds

Summary Activity

Mutual Funds

Summary Activity

USD

CONFERENCE REGISTRATION FORM

Mailing Address (if different from above)

Company Contact for Conference

Attendees