Securities

Security:

CLICO INVESTMENT FUND

Symbol:

CIF

Sector:

Mutual-Fund

Status:

Suspended

Financial Year End:

December 30

Website:

http://www.finance.gov.tt/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 05 Nov 2024

Opening Price	Closing Price	Change	Change%
$27.46	$27.46	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$0.00	$0.00	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$0.00	$0.00
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: 810 Instrument Code: CIF Previous Price: 27.46000 Close Price: 27.46000 Trade Date: 2024-11-01 00:00:00 Comparison Date: 2024-11-07 Week-to-Date (WTD) Change: WTD Change: -74.28987618354% 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: 810 Instrument Code: CIF Previous Price: 27.46000 Close Price: 27.46000 Trade Date: 2024-10-30 00:00:00 Month-to-Date (MTD) Change: MTD Change: -74.28987618354% 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: 810 Instrument Code: CIF Previous Price: 27.46000 Close Price: 27.46000 Trade Date: 2024-09-30 00:00:00 Quarter-to-Date (QTD) Change: QTD Change: -74.28987618354% 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: 810 Instrument Code: CIF Previous Price: 27.46000 Close Price: 27.46000 Trade Date: 2023-12-29 00:00:00 Year-to-Date (YTD) Change: YTD Change: -74.28987618354% 0.00%
Issued Share Capital	Market Capitalization
204,000,000	$ 5,601,840,000.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	26 Jul 2022	28 Jul 2022	22 Aug 2022	TTD	$0.29
Final	26 Jan 2022	28 Jan 2022	21 Feb 2022	TTD	$0.64
Interim	27 Jul 2021	29 Jul 2021	23 Aug 2021	TTD	$0.27
Final	27 Jan 2021	29 Jan 2021	22 Feb 2021	TTD	$0.47
Interim	28 Jul 2020	30 Jul 2020	21 Aug 2020	TTD	$0.21
Final	28 Jan 2020	30 Jan 2020	21 Feb 2020	TTD	$0.69
Interim	25 Jul 2019	29 Jul 2019	21 Aug 2019	TTD	$0.33
Final	28 Jan 2019	30 Jan 2019	21 Feb 2019	TTD	$0.67
Interim	25 Jul 2018	27 Jul 2018	21 Aug 2018	TTD	$0.33
Final	25 Jan 2018	29 Jan 2018	21 Feb 2018	TTD	$0.67
Interim	25 Jul 2017	27 Jul 2017	20 Aug 2017	TTD	$0.33
Final	27 Jan 2017	31 Jan 2017	21 Feb 2017	TTD	$0.65
Interim	26 Jul 2016	28 Jul 2016	22 Aug 2016	TTD	$0.33
Final	26 Jan 2016	28 Jan 2016	22 Feb 2016	TTD	$0.66
Interim	28 Jul 2015	30 Jul 2015	21 Aug 2015	TTD	$0.33
Final	27 Jan 2015	29 Jan 2015	23 Feb 2015	TTD	$0.64
Interim	25 Jul 2014	30 Jul 2014	21 Aug 2014	TTD	$0.33
Final	29 Jan 2014	31 Jan 2014	21 Feb 2014	TTD	$0.64
Interim	25 Jul 2013	29 Jul 2013	21 Aug 2013	TTD	$0.32
Interim	25 Jan 2013	29 Jan 2013	21 Feb 2013	TTD	$0.56

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
05 Nov 2024	27.46	27.46	0.00	0.00	0
04 Nov 2024	27.46	27.46	0.00	0.00	0
01 Nov 2024	27.46	27.46	0.00	0.00	0
30 Oct 2024	27.46	27.46	0.00	0.00	0
29 Oct 2024	27.46	27.46	0.00	0.00	0
28 Oct 2024	27.46	27.46	0.00	0.00	0
25 Oct 2024	27.46	27.46	0.00	0.00	0
24 Oct 2024	27.46	27.46	0.00	0.00	0
23 Oct 2024	27.46	27.46	0.00	0.00	0
22 Oct 2024	27.46	27.46	0.00	0.00	0
21 Oct 2024	27.46	27.46	0.00	0.00	0
18 Oct 2024	27.46	27.46	0.00	0.00	0
17 Oct 2024	27.46	27.46	0.00	0.00	0
16 Oct 2024	27.46	27.46	0.00	0.00	0
15 Oct 2024	27.46	27.46	0.00	0.00	0
14 Oct 2024	27.46	27.46	0.00	0.00	0
11 Oct 2024	27.46	27.46	0.00	0.00	0
10 Oct 2024	27.46	27.46	0.00	0.00	0
09 Oct 2024	27.46	27.46	0.00	0.00	0
08 Oct 2024	27.46	27.46	0.00	0.00	0
07 Oct 2024	27.46	27.46	0.00	0.00	0
04 Oct 2024	27.46	27.46	0.00	0.00	0
03 Oct 2024	27.46	27.46	0.00	0.00	0
02 Oct 2024	27.46	27.46	0.00	0.00	0
01 Oct 2024	27.46	27.46	0.00	0.00	0
30 Sep 2024	27.46	27.46	0.00	0.00	0
27 Sep 2024	27.46	27.46	0.00	0.00	0
26 Sep 2024	27.46	27.46	0.00	0.00	0
25 Sep 2024	27.46	27.46	0.00	0.00	0
23 Sep 2024	27.46	27.46	0.00	0.00	0
20 Sep 2024	27.46	27.46	0.00	0.00	0
19 Sep 2024	27.46	27.46	0.00	0.00	0
18 Sep 2024	27.46	27.46	0.00	0.00	0
17 Sep 2024	27.46	27.46	0.00	0.00	0
16 Sep 2024	27.46	27.46	0.00	0.00	0
13 Sep 2024	27.46	27.46	0.00	0.00	0
12 Sep 2024	27.46	27.46	0.00	0.00	0
11 Sep 2024	27.46	27.46	0.00	0.00	0
10 Sep 2024	27.46	27.46	0.00	0.00	0
09 Sep 2024	27.46	27.46	0.00	0.00	0
06 Sep 2024	27.46	27.46	0.00	0.00	0
05 Sep 2024	27.46	27.46	0.00	0.00	0
04 Sep 2024	27.46	27.46	0.00	0.00	0
03 Sep 2024	27.46	27.46	0.00	0.00	0
02 Sep 2024	27.46	27.46	0.00	0.00	0
30 Aug 2024	27.46	27.46	0.00	0.00	0
29 Aug 2024	27.46	27.46	0.00	0.00	0
28 Aug 2024	27.46	27.46	0.00	0.00	0
27 Aug 2024	27.46	27.46	0.00	0.00	0
26 Aug 2024	27.46	27.46	0.00	0.00	0
23 Aug 2024	27.46	27.46	0.00	0.00	0
22 Aug 2024	27.46	27.46	0.00	0.00	0
21 Aug 2024	27.46	27.46	0.00	0.00	0
20 Aug 2024	27.46	27.46	0.00	0.00	0
19 Aug 2024	27.46	27.46	0.00	0.00	0
16 Aug 2024	27.46	27.46	0.00	0.00	0
15 Aug 2024	27.46	27.46	0.00	0.00	0
14 Aug 2024	27.46	27.46	0.00	0.00	0
13 Aug 2024	27.46	27.46	0.00	0.00	0
12 Aug 2024	27.46	27.46	0.00	0.00	0
09 Aug 2024	27.46	27.46	0.00	0.00	0
08 Aug 2024	27.46	27.46	0.00	0.00	0
07 Aug 2024	27.46	27.46	0.00	0.00	0
06 Aug 2024	27.46	27.46	0.00	0.00	0
05 Aug 2024	27.46	27.46	0.00	0.00	0
02 Aug 2024	27.46	27.46	0.00	0.00	0
31 Jul 2024	27.46	27.46	0.00	0.00	0
30 Jul 2024	27.46	27.46	0.00	0.00	0
29 Jul 2024	27.46	27.46	0.00	0.00	0
26 Jul 2024	27.46	27.46	0.00	0.00	0
25 Jul 2024	27.46	27.46	0.00	0.00	0
24 Jul 2024	27.46	27.46	0.00	0.00	0
23 Jul 2024	27.46	27.46	0.00	0.00	0
22 Jul 2024	27.46	27.46	0.00	0.00	0
19 Jul 2024	27.46	27.46	0.00	0.00	0
18 Jul 2024	27.46	27.46	0.00	0.00	0
17 Jul 2024	27.46	27.46	0.00	0.00	0
16 Jul 2024	27.46	27.46	0.00	0.00	0
15 Jul 2024	27.46	27.46	0.00	0.00	0
12 Jul 2024	27.46	27.46	0.00	0.00	0
11 Jul 2024	27.46	27.46	0.00	0.00	0
10 Jul 2024	27.46	27.46	0.00	0.00	0
09 Jul 2024	27.46	27.46	0.00	0.00	0
08 Jul 2024	27.46	27.46	0.00	0.00	0
05 Jul 2024	27.46	27.46	0.00	0.00	0
04 Jul 2024	27.46	27.46	0.00	0.00	0
03 Jul 2024	27.46	27.46	0.00	0.00	0
02 Jul 2024	27.46	27.46	0.00	0.00	0
01 Jul 2024	27.46	27.46	0.00	0.00	0
28 Jun 2024	27.46	27.46	0.00	0.00	0
27 Jun 2024	27.46	27.46	0.00	0.00	0
26 Jun 2024	27.46	27.46	0.00	0.00	0
25 Jun 2024	27.46	27.46	0.00	0.00	0
24 Jun 2024	27.46	27.46	0.00	0.00	0
21 Jun 2024	27.46	27.46	0.00	0.00	0
20 Jun 2024	27.46	27.46	0.00	0.00	0
18 Jun 2024	27.46	27.46	0.00	0.00	0
17 Jun 2024	27.46	27.46	0.00	0.00	0
14 Jun 2024	27.46	27.46	0.00	0.00	0
13 Jun 2024	27.46	27.46	0.00	0.00	0
12 Jun 2024	27.46	27.46	0.00	0.00	0
11 Jun 2024	27.46	27.46	0.00	0.00	0
10 Jun 2024	27.46	27.46	0.00	0.00	0
07 Jun 2024	27.46	27.46	0.00	0.00	0
06 Jun 2024	27.46	27.46	0.00	0.00	0
05 Jun 2024	27.46	27.46	0.00	0.00	0
04 Jun 2024	27.46	27.46	0.00	0.00	0
03 Jun 2024	27.46	27.46	0.00	0.00	0
29 May 2024	27.46	27.46	0.00	0.00	0
28 May 2024	27.46	27.46	0.00	0.00	0
27 May 2024	27.46	27.46	0.00	0.00	0
24 May 2024	27.46	27.46	0.00	0.00	0
23 May 2024	27.46	27.46	0.00	0.00	0
22 May 2024	27.46	27.46	0.00	0.00	0
21 May 2024	27.46	27.46	0.00	0.00	0
20 May 2024	27.46	27.46	0.00	0.00	0
17 May 2024	27.46	27.46	0.00	0.00	0
16 May 2024	27.46	27.46	0.00	0.00	0
15 May 2024	27.46	27.46	0.00	0.00	0
14 May 2024	27.46	27.46	0.00	0.00	0
13 May 2024	27.46	27.46	0.00	0.00	0
10 May 2024	27.46	27.46	0.00	0.00	0
09 May 2024	27.46	27.46	0.00	0.00	0
08 May 2024	27.46	27.46	0.00	0.00	0
07 May 2024	27.46	27.46	0.00	0.00	0
06 May 2024	27.46	27.46	0.00	0.00	0
03 May 2024	27.46	27.46	0.00	0.00	0
02 May 2024	27.46	27.46	0.00	0.00	0
01 May 2024	27.46	27.46	0.00	0.00	0
30 Apr 2024	27.46	27.46	0.00	0.00	0
29 Apr 2024	27.46	27.46	0.00	0.00	0
26 Apr 2024	27.46	27.46	0.00	0.00	0
25 Apr 2024	27.46	27.46	0.00	0.00	0
24 Apr 2024	27.46	27.46	0.00	0.00	0
23 Apr 2024	27.46	27.46	0.00	0.00	0
22 Apr 2024	27.46	27.46	0.00	0.00	0
19 Apr 2024	27.46	27.46	0.00	0.00	0
18 Apr 2024	27.46	27.46	0.00	0.00	0
17 Apr 2024	27.46	27.46	0.00	0.00	0
16 Apr 2024	27.46	27.46	0.00	0.00	0
15 Apr 2024	27.46	27.46	0.00	0.00	0
12 Apr 2024	27.46	27.46	0.00	0.00	0
11 Apr 2024	27.46	27.46	0.00	0.00	0
09 Apr 2024	27.46	27.46	0.00	0.00	0
08 Apr 2024	27.46	27.46	0.00	0.00	0
05 Apr 2024	27.46	27.46	0.00	0.00	0
04 Apr 2024	27.46	27.46	0.00	0.00	0
03 Apr 2024	27.46	27.46	0.00	0.00	0
02 Apr 2024	27.46	27.46	0.00	0.00	0
28 Mar 2024	27.46	27.46	0.00	0.00	0
27 Mar 2024	27.46	27.46	0.00	0.00	0
26 Mar 2024	27.46	27.46	0.00	0.00	0
25 Mar 2024	27.46	27.46	0.00	0.00	0
22 Mar 2024	27.46	27.46	0.00	0.00	0
21 Mar 2024	27.46	27.46	0.00	0.00	0
20 Mar 2024	27.46	27.46	0.00	0.00	0
19 Mar 2024	27.46	27.46	0.00	0.00	0
18 Mar 2024	27.46	27.46	0.00	0.00	0
15 Mar 2024	27.46	27.46	0.00	0.00	0
14 Mar 2024	27.46	27.46	0.00	0.00	0
13 Mar 2024	27.46	27.46	0.00	0.00	0
12 Mar 2024	27.46	27.46	0.00	0.00	0
11 Mar 2024	27.46	27.46	0.00	0.00	0
08 Mar 2024	27.46	27.46	0.00	0.00	0
07 Mar 2024	27.46	27.46	0.00	0.00	0
06 Mar 2024	27.46	27.46	0.00	0.00	0
05 Mar 2024	27.46	27.46	0.00	0.00	0
04 Mar 2024	27.46	27.46	0.00	0.00	0
01 Mar 2024	27.46	27.46	0.00	0.00	0
29 Feb 2024	27.46	27.46	0.00	0.00	0
28 Feb 2024	27.46	27.46	0.00	0.00	0
27 Feb 2024	27.46	27.46	0.00	0.00	0
26 Feb 2024	27.46	27.46	0.00	0.00	0
23 Feb 2024	27.46	27.46	0.00	0.00	0
22 Feb 2024	27.46	27.46	0.00	0.00	0
21 Feb 2024	27.46	27.46	0.00	0.00	0
20 Feb 2024	27.46	27.46	0.00	0.00	0
19 Feb 2024	27.46	27.46	0.00	0.00	0
16 Feb 2024	27.46	27.46	0.00	0.00	0
15 Feb 2024	27.46	27.46	0.00	0.00	0
14 Feb 2024	27.46	27.46	0.00	0.00	0
09 Feb 2024	27.46	27.46	0.00	0.00	0
08 Feb 2024	27.46	27.46	0.00	0.00	0
07 Feb 2024	27.46	27.46	0.00	0.00	0
06 Feb 2024	27.46	27.46	0.00	0.00	0
05 Feb 2024	27.46	27.46	0.00	0.00	0
02 Feb 2024	27.46	27.46	0.00	0.00	0
01 Feb 2024	27.46	27.46	0.00	0.00	0
31 Jan 2024	27.46	27.46	0.00	0.00	0
30 Jan 2024	27.46	27.46	0.00	0.00	0
29 Jan 2024	27.46	27.46	0.00	0.00	0
26 Jan 2024	27.46	27.46	0.00	0.00	0
25 Jan 2024	27.46	27.46	0.00	0.00	0
24 Jan 2024	27.46	27.46	0.00	0.00	0
23 Jan 2024	27.46	27.46	0.00	0.00	0
22 Jan 2024	27.46	27.46	0.00	0.00	0
19 Jan 2024	27.46	27.46	0.00	0.00	0
18 Jan 2024	27.46	27.46	0.00	0.00	0
17 Jan 2024	27.46	27.46	0.00	0.00	0
16 Jan 2024	27.46	27.46	0.00	0.00	0
15 Jan 2024	27.46	27.46	0.00	0.00	0
12 Jan 2024	27.46	27.46	0.00	0.00	0
11 Jan 2024	27.46	27.46	0.00	0.00	0
10 Jan 2024	27.46	27.46	0.00	0.00	0
09 Jan 2024	27.46	27.46	0.00	0.00	0
08 Jan 2024	27.46	27.46	0.00	0.00	0
05 Jan 2024	27.46	27.46	0.00	0.00	0
04 Jan 2024	27.46	27.46	0.00	0.00	0
03 Jan 2024	27.46	27.46	0.00	0.00	0
02 Jan 2024	27.46	27.46	0.00	0.00	0
29 Dec 2023	27.46	27.46	0.00	0.00	0
28 Dec 2023	27.46	27.46	0.00	0.00	0
27 Dec 2023	27.46	27.46	0.00	0.00	0
22 Dec 2023	27.46	27.46	0.00	0.00	0
21 Dec 2023	27.46	27.46	0.00	0.00	0
20 Dec 2023	27.46	27.46	0.00	0.00	0
19 Dec 2023	27.46	27.46	0.00	0.00	0
18 Dec 2023	27.46	27.46	0.00	0.00	0
15 Dec 2023	27.46	27.46	0.00	0.00	0
14 Dec 2023	27.46	27.46	0.00	0.00	0
13 Dec 2023	27.46	27.46	0.00	0.00	0
12 Dec 2023	27.46	27.46	0.00	0.00	0
11 Dec 2023	27.46	27.46	0.00	0.00	0
08 Dec 2023	27.46	27.46	0.00	0.00	0
07 Dec 2023	27.46	27.46	0.00	0.00	0
06 Dec 2023	27.46	27.46	0.00	0.00	0
05 Dec 2023	27.46	27.46	0.00	0.00	0
04 Dec 2023	27.46	27.46	0.00	0.00	0
01 Dec 2023	27.46	27.46	0.00	0.00	0
30 Nov 2023	27.46	27.46	0.00	0.00	0
29 Nov 2023	27.46	27.46	0.00	0.00	0
28 Nov 2023	27.46	27.46	0.00	0.00	0
27 Nov 2023	27.46	27.46	0.00	0.00	0
24 Nov 2023	27.46	27.46	0.00	0.00	0
23 Nov 2023	27.46	27.46	0.00	0.00	0
22 Nov 2023	27.46	27.46	0.00	0.00	0
21 Nov 2023	27.46	27.46	0.00	0.00	0
20 Nov 2023	27.46	27.46	0.00	0.00	0
17 Nov 2023	27.46	27.46	0.00	0.00	0
16 Nov 2023	27.46	27.46	0.00	0.00	0
15 Nov 2023	27.46	27.46	0.00	0.00	0
14 Nov 2023	27.46	27.46	0.00	0.00	0
10 Nov 2023	27.46	27.46	0.00	0.00	0
09 Nov 2023	27.46	27.46	0.00	0.00	0
08 Nov 2023	27.46	27.46	0.00	0.00	0
07 Nov 2023	27.46	27.46	0.00	0.00	0
06 Nov 2023	27.46	27.46	0.00	0.00	0
03 Nov 2023	27.46	27.46	0.00	0.00	0
02 Nov 2023	27.46	27.46	0.00	0.00	0
01 Nov 2023	27.46	27.46	0.00	0.00	0
31 Oct 2023	27.46	27.46	0.00	0.00	0
30 Oct 2023	27.46	27.46	0.00	0.00	0
27 Oct 2023	27.46	27.46	0.00	0.00	0
26 Oct 2023	27.46	27.46	0.00	0.00	0
25 Oct 2023	27.46	27.46	0.00	0.00	0
24 Oct 2023	27.46	27.46	0.00	0.00	0
23 Oct 2023	27.46	27.46	0.00	0.00	0
20 Oct 2023	27.46	27.46	0.00	0.00	0
19 Oct 2023	27.46	27.46	0.00	0.00	0
18 Oct 2023	27.46	27.46	0.00	0.00	0
17 Oct 2023	27.46	27.46	0.00	0.00	0
16 Oct 2023	27.46	27.46	0.00	0.00	0
13 Oct 2023	27.46	27.46	0.00	0.00	0
12 Oct 2023	27.46	27.46	0.00	0.00	0
11 Oct 2023	27.46	27.46	0.00	0.00	0
10 Oct 2023	27.46	27.46	0.00	0.00	0
09 Oct 2023	27.46	27.46	0.00	0.00	0
06 Oct 2023	27.46	27.46	0.00	0.00	0
05 Oct 2023	27.46	27.46	0.00	0.00	0
04 Oct 2023	27.46	27.46	0.00	0.00	0
03 Oct 2023	27.46	27.46	0.00	0.00	0
02 Oct 2023	27.46	27.46	0.00	0.00	0
29 Sep 2023	27.46	27.46	0.00	0.00	0
28 Sep 2023	27.46	27.46	0.00	0.00	0
27 Sep 2023	27.46	27.46	0.00	0.00	0
26 Sep 2023	27.46	27.46	0.00	0.00	0
22 Sep 2023	27.46	27.46	0.00	0.00	0
21 Sep 2023	27.46	27.46	0.00	0.00	0
20 Sep 2023	27.46	27.46	0.00	0.00	0
19 Sep 2023	27.46	27.46	0.00	0.00	0
18 Sep 2023	27.46	27.46	0.00	0.00	0
15 Sep 2023	27.46	27.46	0.00	0.00	0
14 Sep 2023	27.46	27.46	0.00	0.00	0
13 Sep 2023	27.46	27.46	0.00	0.00	0
12 Sep 2023	27.46	27.46	0.00	0.00	0
11 Sep 2023	27.46	27.46	0.00	0.00	0
08 Sep 2023	27.46	27.46	0.00	0.00	0
07 Sep 2023	27.46	27.46	0.00	0.00	0
06 Sep 2023	27.46	27.46	0.00	0.00	0
05 Sep 2023	27.46	27.46	0.00	0.00	0
04 Sep 2023	27.46	27.46	0.00	0.00	0
01 Sep 2023	27.46	27.46	0.00	0.00	0
30 Aug 2023	27.46	27.46	0.00	0.00	0
29 Aug 2023	27.46	27.46	0.00	0.00	0
28 Aug 2023	27.46	27.46	0.00	0.00	0
25 Aug 2023	27.46	27.46	0.00	0.00	0
24 Aug 2023	27.46	27.46	0.00	0.00	0
23 Aug 2023	27.46	27.46	0.00	0.00	0
22 Aug 2023	27.46	27.46	0.00	0.00	0
21 Aug 2023	27.46	27.46	0.00	0.00	0
18 Aug 2023	27.46	27.46	0.00	0.00	0
17 Aug 2023	27.46	27.46	0.00	0.00	0
16 Aug 2023	27.46	27.46	0.00	0.00	0
15 Aug 2023	27.46	27.46	0.00	0.00	0
14 Aug 2023	27.46	27.46	0.00	0.00	0
11 Aug 2023	27.46	27.46	0.00	0.00	0
10 Aug 2023	27.46	27.46	0.00	0.00	0
09 Aug 2023	27.46	27.46	0.00	0.00	0
08 Aug 2023	27.46	27.46	0.00	0.00	0
07 Aug 2023	27.46	27.46	0.00	0.00	0
04 Aug 2023	27.46	27.46	0.00	0.00	0
03 Aug 2023	27.46	27.46	0.00	0.00	0
02 Aug 2023	27.46	27.46	0.00	0.00	0
31 Jul 2023	27.46	27.46	0.00	0.00	0
28 Jul 2023	27.46	27.46	0.00	0.00	0
27 Jul 2023	27.46	27.46	0.00	0.00	0
26 Jul 2023	27.46	27.46	0.00	0.00	0
25 Jul 2023	27.46	27.46	0.00	0.00	0
24 Jul 2023	27.46	27.46	0.00	0.00	0
21 Jul 2023	27.46	27.46	0.00	0.00	0
20 Jul 2023	27.46	27.46	0.00	0.00	0
19 Jul 2023	27.46	27.46	0.00	0.00	0
18 Jul 2023	27.46	27.46	0.00	0.00	0
17 Jul 2023	27.46	27.46	0.00	0.00	0
14 Jul 2023	27.46	27.46	0.00	0.00	0
13 Jul 2023	27.46	27.46	0.00	0.00	0
12 Jul 2023	27.46	27.46	0.00	0.00	0
11 Jul 2023	27.46	27.46	0.00	0.00	0
10 Jul 2023	27.46	27.46	0.00	0.00	0
07 Jul 2023	27.46	27.46	0.00	0.00	0
06 Jul 2023	27.46	27.46	0.00	0.00	0
05 Jul 2023	27.46	27.46	0.00	0.00	0
04 Jul 2023	27.46	27.46	0.00	0.00	0
03 Jul 2023	27.46	27.46	0.00	0.00	0
30 Jun 2023	27.46	27.46	0.00	0.00	0
29 Jun 2023	27.46	27.46	0.00	0.00	0
28 Jun 2023	27.46	27.46	0.00	0.00	0
27 Jun 2023	27.46	27.46	0.00	0.00	0
26 Jun 2023	27.46	27.46	0.00	0.00	0
23 Jun 2023	27.46	27.46	0.00	0.00	0
22 Jun 2023	27.46	27.46	0.00	0.00	0
21 Jun 2023	27.46	27.46	0.00	0.00	0
20 Jun 2023	27.46	27.46	0.00	0.00	0
16 Jun 2023	27.46	27.46	0.00	0.00	0
15 Jun 2023	27.46	27.46	0.00	0.00	0
14 Jun 2023	27.46	27.46	0.00	0.00	0
13 Jun 2023	27.46	27.46	0.00	0.00	0
12 Jun 2023	27.46	27.46	0.00	0.00	0
09 Jun 2023	27.46	27.46	0.00	0.00	0
07 Jun 2023	27.46	27.46	0.00	0.00	0
06 Jun 2023	27.46	27.46	0.00	0.00	0
05 Jun 2023	27.46	27.46	0.00	0.00	0
02 Jun 2023	27.46	27.46	0.00	0.00	0
01 Jun 2023	27.46	27.46	0.00	0.00	0
31 May 2023	27.46	27.46	0.00	0.00	0
29 May 2023	27.46	27.46	0.00	0.00	0
26 May 2023	27.46	27.46	0.00	0.00	0
25 May 2023	27.46	27.46	0.00	0.00	0
24 May 2023	27.46	27.46	0.00	0.00	0
23 May 2023	27.46	27.46	0.00	0.00	0
22 May 2023	27.46	27.46	0.00	0.00	0
19 May 2023	27.46	27.46	0.00	0.00	0
18 May 2023	27.46	27.46	0.00	0.00	0
17 May 2023	27.46	27.46	0.00	0.00	0
16 May 2023	27.46	27.46	0.00	0.00	0
15 May 2023	27.46	27.46	0.00	0.00	0
12 May 2023	27.46	27.46	0.00	0.00	0
11 May 2023	27.46	27.46	0.00	0.00	0
10 May 2023	27.46	27.46	0.00	0.00	0
09 May 2023	27.46	27.46	0.00	0.00	0
08 May 2023	27.46	27.46	0.00	0.00	0
05 May 2023	27.46	27.46	0.00	0.00	0
04 May 2023	27.46	27.46	0.00	0.00	0
03 May 2023	27.46	27.46	0.00	0.00	0
02 May 2023	27.46	27.46	0.00	0.00	0
01 May 2023	27.46	27.46	0.00	0.00	0
28 Apr 2023	27.46	27.46	0.00	0.00	0
27 Apr 2023	27.46	27.46	0.00	0.00	0
26 Apr 2023	27.46	27.46	0.00	0.00	0
25 Apr 2023	27.46	27.46	0.00	0.00	0
24 Apr 2023	27.46	27.46	0.00	0.00	0
21 Apr 2023	27.46	27.46	0.00	0.00	0
20 Apr 2023	27.46	27.46	0.00	0.00	0
19 Apr 2023	27.46	27.46	0.00	0.00	0
18 Apr 2023	27.46	27.46	0.00	0.00	0
17 Apr 2023	27.46	27.46	0.00	0.00	0
14 Apr 2023	27.46	27.46	0.00	0.00	0
13 Apr 2023	27.46	27.46	0.00	0.00	0
12 Apr 2023	27.46	27.46	0.00	0.00	0
11 Apr 2023	27.46	27.46	0.00	0.00	0
06 Apr 2023	27.46	27.46	0.00	0.00	0
05 Apr 2023	27.46	27.46	0.00	0.00	0
04 Apr 2023	27.46	27.46	0.00	0.00	0
03 Apr 2023	27.46	27.46	0.00	0.00	0
31 Mar 2023	27.46	27.46	0.00	0.00	0
29 Mar 2023	27.46	27.46	0.00	0.00	0
28 Mar 2023	27.46	27.46	0.00	0.00	0
27 Mar 2023	27.46	27.46	0.00	0.00	0
24 Mar 2023	27.46	27.46	0.00	0.00	0
23 Mar 2023	27.46	27.46	0.00	0.00	0
22 Mar 2023	27.46	27.46	0.00	0.00	0
21 Mar 2023	27.46	27.46	0.00	0.00	0
20 Mar 2023	27.46	27.46	0.00	0.00	0
17 Mar 2023	27.46	27.46	0.00	0.00	0
16 Mar 2023	27.46	27.46	0.00	0.00	0
15 Mar 2023	27.46	27.46	0.00	0.00	0
14 Mar 2023	27.46	27.46	0.00	0.00	0
13 Mar 2023	27.46	27.46	0.00	0.00	0
10 Mar 2023	27.46	27.46	0.00	0.00	0
09 Mar 2023	27.46	27.46	0.00	0.00	0
08 Mar 2023	27.46	27.46	0.00	0.00	0
07 Mar 2023	27.46	27.46	0.00	0.00	0
06 Mar 2023	27.46	27.46	0.00	0.00	0
03 Mar 2023	27.46	27.46	0.00	0.00	0
02 Mar 2023	27.46	27.46	0.00	0.00	0
01 Mar 2023	27.46	27.46	0.00	0.00	0
28 Feb 2023	27.46	27.46	0.00	0.00	0
27 Feb 2023	27.46	27.46	0.00	0.00	0
24 Feb 2023	27.46	27.46	0.00	0.00	0
23 Feb 2023	27.46	27.46	0.00	0.00	0
22 Feb 2023	27.46	27.46	0.00	0.00	0
17 Feb 2023	27.46	27.46	0.00	0.00	0
16 Feb 2023	27.46	27.46	0.00	0.00	0
15 Feb 2023	27.46	27.46	0.00	0.00	0
14 Feb 2023	27.46	27.46	0.00	0.00	0
13 Feb 2023	27.46	27.46	0.00	0.00	0
10 Feb 2023	27.46	27.46	0.00	0.00	0
09 Feb 2023	27.46	27.46	0.00	0.00	0
08 Feb 2023	27.46	27.46	0.00	0.00	0
07 Feb 2023	27.46	27.46	0.00	0.00	0
06 Feb 2023	27.46	27.46	0.00	0.00	0
03 Feb 2023	27.46	27.46	0.00	0.00	0
02 Feb 2023	27.46	27.46	0.00	0.00	0
01 Feb 2023	27.46	27.46	0.00	0.00	0
31 Jan 2023	27.46	27.46	0.00	0.00	0
30 Jan 2023	27.46	27.46	0.00	0.00	0
27 Jan 2023	27.46	27.46	0.00	0.00	0
26 Jan 2023	27.46	27.46	0.00	0.00	0
25 Jan 2023	27.46	27.46	0.00	0.00	0
24 Jan 2023	27.46	27.46	0.00	0.00	0
23 Jan 2023	27.46	27.46	0.00	0.00	0
20 Jan 2023	27.46	27.46	0.00	0.00	0
19 Jan 2023	27.46	27.46	0.00	0.00	0
18 Jan 2023	27.46	27.46	0.00	0.00	0
17 Jan 2023	27.46	27.46	0.00	0.00	0
16 Jan 2023	27.46	27.46	0.00	0.00	0
13 Jan 2023	27.46	27.46	0.00	0.00	0
12 Jan 2023	27.46	27.46	0.00	0.00	0
11 Jan 2023	27.46	27.46	0.00	0.00	0
10 Jan 2023	27.46	27.46	0.00	0.00	0
09 Jan 2023	27.46	27.46	0.00	0.00	0
06 Jan 2023	27.46	27.46	0.00	0.00	0
05 Jan 2023	27.46	27.46	0.00	0.00	0
04 Jan 2023	27.46	27.46	0.00	0.00	0
03 Jan 2023	27.46	27.46	0.00	0.00	0
30 Dec 2022	27.29	27.46	0.17	0.62	95,917
29 Dec 2022	28.43	27.29	-1.14	-4.01	96,017
28 Dec 2022	27.29	28.43	1.14	4.18	341,952
23 Dec 2022	27.56	27.29	-0.27	-0.98	85,979
22 Dec 2022	26.78	27.56	0.78	2.91	194,415
21 Dec 2022	26.73	26.78	0.05	0.19	59,532
20 Dec 2022	27.29	26.73	-0.56	-2.05	24,471
19 Dec 2022	27.86	27.29	-0.57	-2.05	51,817
16 Dec 2022	28.00	27.86	-0.14	-0.50	9,417
15 Dec 2022	28.38	28.00	-0.38	-1.34	9,579
14 Dec 2022	28.73	28.38	-0.35	-1.22	76,072
13 Dec 2022	28.94	28.73	-0.21	-0.73	73,231
12 Dec 2022	28.49	28.94	0.45	1.58	69,742
09 Dec 2022	28.20	28.49	0.29	1.03	76,863
08 Dec 2022	28.99	28.20	-0.79	-2.73	65,441
07 Dec 2022	28.30	28.99	0.69	2.44	3,490
06 Dec 2022	28.47	28.30	-0.17	-0.60	29,418
05 Dec 2022	29.52	28.47	-1.05	-3.56	8,957
02 Dec 2022	29.01	29.52	0.51	1.76	3,329
01 Dec 2022	29.05	29.01	-0.04	-0.14	11,502
30 Nov 2022	28.75	29.05	0.30	1.04	3,419
29 Nov 2022	29.75	28.75	-1.00	-3.36	17,410
28 Nov 2022	29.52	29.75	0.23	0.78	4,554
25 Nov 2022	29.92	29.52	-0.40	-1.34	9,246
24 Nov 2022	29.92	29.92	0.00	0.00	79,072
23 Nov 2022	29.50	29.92	0.42	1.42	72,565
22 Nov 2022	29.53	29.50	-0.03	-0.10	67,151
21 Nov 2022	30.00	29.53	-0.47	-1.57	81,348
18 Nov 2022	28.82	30.00	1.18	4.09	66,044
17 Nov 2022	29.30	28.82	-0.48	-1.64	110,995
16 Nov 2022	28.90	29.30	0.40	1.38	66,520
15 Nov 2022	28.95	28.90	-0.05	-0.17	72,949
14 Nov 2022	28.99	28.95	-0.04	-0.14	8,277
11 Nov 2022	28.22	28.99	0.77	2.73	51
10 Nov 2022	28.68	28.22	-0.46	-1.60	22,216
09 Nov 2022	28.54	28.68	0.14	0.49	8,001
08 Nov 2022	29.47	28.54	-0.93	-3.16	3,587
07 Nov 2022	29.45	29.47	0.02	0.07	8,646
04 Nov 2022	29.79	29.45	-0.34	-1.14	5,063
03 Nov 2022	29.86	29.79	-0.07	-0.23	4,846
02 Nov 2022	29.88	29.86	-0.02	-0.07	2,787
01 Nov 2022	29.86	29.88	0.02	0.07	821
31 Oct 2022	29.95	29.86	-0.09	-0.30	3,701
28 Oct 2022	29.94	29.95	0.01	0.03	50,344
27 Oct 2022	29.98	29.94	-0.04	-0.13	49,647
26 Oct 2022	29.84	29.98	0.14	0.47	49,524
25 Oct 2022	29.50	29.84	0.34	1.15	50,365
21 Oct 2022	29.66	29.50	-0.16	-0.54	24
20 Oct 2022	29.90	29.66	-0.24	-0.80	11,428
19 Oct 2022	29.90	29.90	0.00	0.00	50,491
18 Oct 2022	29.91	29.90	-0.01	-0.03	12,022
17 Oct 2022	29.93	29.91	-0.02	-0.07	32,476
14 Oct 2022	29.91	29.93	0.02	0.07	11,742
13 Oct 2022	29.75	29.91	0.16	0.54	26,151
12 Oct 2022	29.86	29.75	-0.11	-0.37	55,551
11 Oct 2022	29.90	29.86	-0.04	-0.13	5,338
10 Oct 2022	29.80	29.90	0.10	0.34	214
07 Oct 2022	29.90	29.80	-0.10	-0.33	510
06 Oct 2022	29.92	29.90	-0.02	-0.07	66,743
05 Oct 2022	28.73	29.92	1.19	4.14	67,047
04 Oct 2022	29.75	28.73	-1.02	-3.43	27,657
03 Oct 2022	30.00	29.75	-0.25	-0.83	1,872
30 Sep 2022	30.00	30.00	0.00	0.00	0
29 Sep 2022	29.58	30.00	0.42	1.42	3,301
28 Sep 2022	31.50	29.58	-1.92	-6.10	30,306
27 Sep 2022	29.92	31.50	1.58	5.28	5
26 Sep 2022	30.49	29.92	-0.57	-1.87	14,889
23 Sep 2022	30.28	30.49	0.21	0.69	6,509
22 Sep 2022	29.77	30.28	0.51	1.71	12,331
21 Sep 2022	29.87	29.77	-0.10	-0.33	6,282
20 Sep 2022	29.90	29.87	-0.03	-0.10	14,289
19 Sep 2022	29.93	29.90	-0.03	-0.10	128
16 Sep 2022	29.50	29.93	0.43	1.46	13,651
15 Sep 2022	29.75	29.50	-0.25	-0.84	64,874
14 Sep 2022	29.54	29.75	0.21	0.71	6,209
13 Sep 2022	29.93	29.54	-0.39	-1.30	47,490
12 Sep 2022	29.51	29.93	0.42	1.42	3,401
09 Sep 2022	29.99	29.51	-0.48	-1.60	525
08 Sep 2022	29.52	29.99	0.47	1.59	5,018
07 Sep 2022	30.00	29.52	-0.48	-1.60	66,610
06 Sep 2022	30.10	30.00	-0.10	-0.33	4,235
05 Sep 2022	30.00	30.10	0.10	0.33	3,299
02 Sep 2022	30.11	30.00	-0.11	-0.37	161
01 Sep 2022	31.83	30.11	-1.72	-5.40	11,366
30 Aug 2022	32.75	31.83	-0.92	-2.81	29,592
29 Aug 2022	32.25	32.75	0.50	1.55	3,024
26 Aug 2022	30.43	32.25	1.82	5.98	59,226
25 Aug 2022	30.66	30.43	-0.23	-0.75	65,735
24 Aug 2022	30.97	30.66	-0.31	-1.00	32,517
23 Aug 2022	30.83	30.97	0.14	0.45	90,283
22 Aug 2022	30.95	30.83	-0.12	-0.39	84,478
19 Aug 2022	30.52	30.95	0.43	1.41	96,163
18 Aug 2022	28.86	30.52	1.66	5.75	98,310
17 Aug 2022	28.90	28.86	-0.04	-0.14	142,264
16 Aug 2022	28.60	28.90	0.30	1.05	115,153
15 Aug 2022	28.53	28.60	0.07	0.25	2,330
12 Aug 2022	28.70	28.53	-0.17	-0.59	19,931
11 Aug 2022	28.51	28.70	0.19	0.67	3,451
10 Aug 2022	28.51	28.51	0.00	0.00	85,339
09 Aug 2022	28.58	28.51	-0.07	-0.24	60,932
08 Aug 2022	28.62	28.58	-0.04	-0.14	557
05 Aug 2022	28.78	28.62	-0.16	-0.56	1,138
04 Aug 2022	28.78	28.78	0.00	0.00	0
03 Aug 2022	28.58	28.78	0.20	0.70	4,827
02 Aug 2022	28.69	28.58	-0.11	-0.38	9,427
29 Jul 2022	28.73	28.69	-0.04	-0.14	2,220
28 Jul 2022	28.80	28.73	-0.07	-0.24	16,473
27 Jul 2022	28.80	28.80	0.00	0.00	0
26 Jul 2022	28.86	28.80	-0.06	-0.21	7,005
25 Jul 2022	28.80	28.86	0.06	0.21	4,296
22 Jul 2022	28.84	28.80	-0.04	-0.14	255,353
21 Jul 2022	28.90	28.84	-0.06	-0.21	3,245
20 Jul 2022	28.83	28.90	0.07	0.24	500
19 Jul 2022	28.99	28.83	-0.16	-0.55	5,639
18 Jul 2022	28.84	28.99	0.15	0.52	12,434
15 Jul 2022	28.80	28.84	0.04	0.14	10,809
14 Jul 2022	28.90	28.80	-0.10	-0.35	1,902
13 Jul 2022	28.69	28.90	0.21	0.73	3,815
12 Jul 2022	28.93	28.69	-0.24	-0.83	72,413
11 Jul 2022	28.38	28.93	0.55	1.94	68,593
08 Jul 2022	28.91	28.38	-0.53	-1.83	8,835
07 Jul 2022	28.60	28.91	0.31	1.08	68,356
06 Jul 2022	28.80	28.60	-0.20	-0.69	2,520
05 Jul 2022	28.80	28.80	0.00	0.00	0
04 Jul 2022	28.40	28.80	0.40	1.41	3,439
01 Jul 2022	28.60	28.40	-0.20	-0.70	20,164
30 Jun 2022	28.56	28.60	0.04	0.14	153
29 Jun 2022	28.38	28.56	0.18	0.63	3,439
28 Jun 2022	28.25	28.38	0.13	0.46	14,792
27 Jun 2022	28.80	28.25	-0.55	-1.91	2,580
24 Jun 2022	28.43	28.80	0.37	1.30	130
23 Jun 2022	28.21	28.43	0.22	0.78	4,412
22 Jun 2022	28.21	28.21	0.00	0.00	0
21 Jun 2022	28.41	28.21	-0.20	-0.70	33,048
17 Jun 2022	28.78	28.41	-0.37	-1.29	5,996
15 Jun 2022	28.00	28.78	0.78	2.79	4,255
14 Jun 2022	28.99	28.00	-0.99	-3.41	1,914
13 Jun 2022	29.00	28.99	-0.01	-0.03	760
10 Jun 2022	29.00	29.00	0.00	0.00	444
09 Jun 2022	28.64	29.00	0.36	1.26	3,415
08 Jun 2022	28.76	28.64	-0.12	-0.42	4,065
07 Jun 2022	28.86	28.76	-0.10	-0.35	291
06 Jun 2022	28.46	28.86	0.40	1.41	35,073
03 Jun 2022	28.75	28.46	-0.29	-1.01	40,179
02 Jun 2022	28.92	28.75	-0.17	-0.59	173
01 Jun 2022	28.72	28.92	0.20	0.70	3,500
31 May 2022	28.80	28.72	-0.08	-0.28	21,647
27 May 2022	28.80	28.80	0.00	0.00	3
26 May 2022	28.99	28.80	-0.19	-0.66	1,065
25 May 2022	28.81	28.99	0.18	0.62	31,616
24 May 2022	28.98	28.81	-0.17	-0.59	640
23 May 2022	29.00	28.98	-0.02	-0.07	4,446
20 May 2022	29.90	29.00	-0.90	-3.01	161,105
19 May 2022	30.48	29.90	-0.58	-1.90	26,406
18 May 2022	30.08	30.48	0.40	1.33	6,581
17 May 2022	30.59	30.08	-0.51	-1.67	3,784
16 May 2022	30.24	30.59	0.35	1.16	95,853
13 May 2022	30.22	30.24	0.02	0.07	4,247
12 May 2022	29.74	30.22	0.48	1.61	97,891
11 May 2022	29.27	29.74	0.47	1.61	98,641
10 May 2022	29.75	29.27	-0.48	-1.61	101,612
09 May 2022	29.75	29.75	0.00	0.00	0
06 May 2022	29.28	29.75	0.47	1.61	9,475
05 May 2022	29.67	29.28	-0.39	-1.31	27,123
04 May 2022	29.04	29.67	0.63	2.17	68,547
03 May 2022	29.68	29.04	-0.64	-2.16	55,693
29 Apr 2022	29.48	29.68	0.20	0.68	67,387
28 Apr 2022	29.47	29.48	0.01	0.03	71,772
27 Apr 2022	29.53	29.47	-0.06	-0.20	7,010
26 Apr 2022	29.72	29.53	-0.19	-0.64	75,987
25 Apr 2022	29.31	29.72	0.41	1.40	67,148
22 Apr 2022	29.73	29.31	-0.42	-1.41	67,588
21 Apr 2022	29.28	29.73	0.45	1.54	65,751
20 Apr 2022	29.00	29.28	0.28	0.97	124,219
19 Apr 2022	28.96	29.00	0.04	0.14	68,966
14 Apr 2022	28.84	28.96	0.12	0.42	7,431
13 Apr 2022	29.00	28.84	-0.16	-0.55	20,108
12 Apr 2022	29.19	29.00	-0.19	-0.65	15,997
11 Apr 2022	29.00	29.19	0.19	0.66	44,711
08 Apr 2022	29.24	29.00	-0.24	-0.82	6,916
07 Apr 2022	29.07	29.24	0.17	0.58	34,385
06 Apr 2022	29.00	29.07	0.07	0.24	67,151
05 Apr 2022	29.02	29.00	-0.02	-0.07	99,390
04 Apr 2022	29.03	29.02	-0.01	-0.03	26,400
01 Apr 2022	29.65	29.03	-0.62	-2.09	50,416
31 Mar 2022	29.68	29.65	-0.03	-0.10	4,047
29 Mar 2022	29.65	29.68	0.03	0.10	26,672
28 Mar 2022	29.71	29.65	-0.06	-0.20	6,184
25 Mar 2022	29.65	29.71	0.06	0.20	512
24 Mar 2022	29.80	29.65	-0.15	-0.50	35
23 Mar 2022	29.36	29.80	0.44	1.50	26,563
22 Mar 2022	29.65	29.36	-0.29	-0.98	29,471
21 Mar 2022	29.54	29.65	0.11	0.37	44,234
18 Mar 2022	29.94	29.54	-0.40	-1.34	45,585
17 Mar 2022	29.00	29.94	0.94	3.24	70,291
16 Mar 2022	29.19	29.00	-0.19	-0.65	26,849
15 Mar 2022	29.19	29.19	0.00	0.00	0
14 Mar 2022	29.16	29.19	0.03	0.10	7,991
11 Mar 2022	29.33	29.16	-0.17	-0.58	1,335
10 Mar 2022	29.89	29.33	-0.56	-1.87	8,800
09 Mar 2022	30.22	29.89	-0.33	-1.09	64,400
08 Mar 2022	30.47	30.22	-0.25	-0.82	20,005
07 Mar 2022	30.47	30.47	0.00	0.00	0
04 Mar 2022	30.31	30.47	0.16	0.53	50
03 Mar 2022	30.31	30.31	0.00	0.00	0
02 Mar 2022	30.35	30.31	-0.04	-0.13	17,809
01 Mar 2022	30.25	30.35	0.10	0.33	17,490
28 Feb 2022	30.50	30.25	-0.25	-0.82	34,072
25 Feb 2022	29.91	30.50	0.59	1.97	64,002
24 Feb 2022	31.00	29.91	-1.09	-3.52	2,019
23 Feb 2022	30.48	31.00	0.52	1.71	65,049
22 Feb 2022	30.65	30.48	-0.17	-0.55	14,125
21 Feb 2022	31.19	30.65	-0.54	-1.73	93,257
18 Feb 2022	30.84	31.19	0.35	1.13	23,863
17 Feb 2022	30.61	30.84	0.23	0.75	2,960
16 Feb 2022	30.00	30.61	0.61	2.03	63,408
15 Feb 2022	31.32	30.00	-1.32	-4.21	786
14 Feb 2022	31.18	31.32	0.14	0.45	33,739
11 Feb 2022	29.15	31.18	2.03	6.96	63,407
10 Feb 2022	30.41	29.15	-1.26	-4.14	400
09 Feb 2022	29.64	30.41	0.77	2.60	63,431
08 Feb 2022	29.64	29.64	0.00	0.00	0
07 Feb 2022	29.11	29.64	0.53	1.82	6,607
04 Feb 2022	29.00	29.11	0.11	0.38	30,273
03 Feb 2022	29.00	29.00	0.00	0.00	256
02 Feb 2022	29.21	29.00	-0.21	-0.72	8,050
01 Feb 2022	29.19	29.21	0.02	0.07	2,285
31 Jan 2022	29.83	29.19	-0.64	-2.15	7,961
28 Jan 2022	30.00	29.83	-0.17	-0.57	9,923
27 Jan 2022	28.71	30.00	1.29	4.49	89
26 Jan 2022	29.15	28.71	-0.44	-1.51	63,138
25 Jan 2022	29.30	29.15	-0.15	-0.51	29,992
24 Jan 2022	29.60	29.30	-0.30	-1.01	24,630
21 Jan 2022	29.50	29.60	0.10	0.34	32,210
20 Jan 2022	29.50	29.50	0.00	0.00	47,771
19 Jan 2022	29.50	29.50	0.00	0.00	12,279
18 Jan 2022	30.00	29.50	-0.50	-1.67	74,705
17 Jan 2022	30.00	30.00	0.00	0.00	6,798
14 Jan 2022	30.00	30.00	0.00	0.00	7,188
13 Jan 2022	30.00	30.00	0.00	0.00	10,377
12 Jan 2022	30.00	30.00	0.00	0.00	400
11 Jan 2022	30.00	30.00	0.00	0.00	550
10 Jan 2022	30.26	30.00	-0.26	-0.86	7,180
07 Jan 2022	30.26	30.26	0.00	0.00	0
06 Jan 2022	31.39	30.26	-1.13	-3.60	8,610
05 Jan 2022	31.37	31.39	0.02	0.06	1,867
04 Jan 2022	31.37	31.37	0.00	0.00	388
03 Jan 2022	31.37	31.37	0.00	0.00	0
31 Dec 2021	31.37	31.37	0.00	0.00	0
30 Dec 2021	30.92	31.37	0.45	1.46	19,475
29 Dec 2021	28.50	30.92	2.42	8.49	60,645
28 Dec 2021	27.72	28.50	0.78	2.81	1,090
24 Dec 2021	29.76	27.72	-2.04	-6.85	12,746
23 Dec 2021	30.00	29.76	-0.24	-0.80	24,386
22 Dec 2021	30.00	30.00	0.00	0.00	2,423
21 Dec 2021	30.00	30.00	0.00	0.00	5,000
20 Dec 2021	29.16	30.00	0.84	2.88	20,796
17 Dec 2021	28.31	29.16	0.85	3.00	66,032
16 Dec 2021	28.47	28.31	-0.16	-0.56	26,309
15 Dec 2021	28.99	28.47	-0.52	-1.79	29,984
14 Dec 2021	28.04	28.99	0.95	3.39	16,567
13 Dec 2021	29.09	28.04	-1.05	-3.61	70,891
10 Dec 2021	29.37	29.09	-0.28	-0.95	21,979
09 Dec 2021	29.00	29.37	0.37	1.28	3,169
08 Dec 2021	28.93	29.00	0.07	0.24	1,920
07 Dec 2021	28.83	28.93	0.10	0.35	12,572
06 Dec 2021	28.46	28.83	0.37	1.30	15,816
03 Dec 2021	28.17	28.46	0.29	1.03	20,961
02 Dec 2021	28.00	28.17	0.17	0.61	19,452
01 Dec 2021	27.96	28.00	0.04	0.14	19,960
30 Nov 2021	27.96	27.96	0.00	0.00	0
29 Nov 2021	27.96	27.96	0.00	0.00	4
26 Nov 2021	27.72	27.96	0.24	0.87	22,260
25 Nov 2021	27.60	27.72	0.12	0.43	17,469
24 Nov 2021	27.60	27.60	0.00	0.00	49,303
23 Nov 2021	27.57	27.60	0.03	0.11	12,932
22 Nov 2021	27.60	27.57	-0.03	-0.11	11,500
19 Nov 2021	27.60	27.60	0.00	0.00	0
18 Nov 2021	27.57	27.60	0.03	0.11	32,903
17 Nov 2021	28.18	27.57	-0.61	-2.16	1,400
16 Nov 2021	27.50	28.18	0.68	2.47	16,486
15 Nov 2021	27.46	27.50	0.04	0.15	4,800
12 Nov 2021	27.07	27.46	0.39	1.44	5,520
11 Nov 2021	27.45	27.07	-0.38	-1.38	52,660
10 Nov 2021	27.41	27.45	0.04	0.15	20,630
09 Nov 2021	26.99	27.41	0.42	1.56	102,468
08 Nov 2021	26.99	26.99	0.00	0.00	0
05 Nov 2021	26.92	26.99	0.07	0.26	12,798
03 Nov 2021	26.92	26.92	0.00	0.00	0
02 Nov 2021	26.83	26.92	0.09	0.34	11,788
01 Nov 2021	26.50	26.83	0.33	1.25	1,200
29 Oct 2021	26.79	26.50	-0.29	-1.08	21,026
28 Oct 2021	26.77	26.79	0.02	0.07	65
27 Oct 2021	26.67	26.77	0.10	0.37	4,853
26 Oct 2021	26.57	26.67	0.10	0.38	14,236
25 Oct 2021	25.97	26.57	0.60	2.31	31
22 Oct 2021	26.42	25.97	-0.45	-1.70	1,075
21 Oct 2021	26.79	26.42	-0.37	-1.38	24,843
20 Oct 2021	26.56	26.79	0.23	0.87	35
19 Oct 2021	26.56	26.56	0.00	0.00	0
18 Oct 2021	26.28	26.56	0.28	1.07	11,899
15 Oct 2021	26.10	26.28	0.18	0.69	15,301
14 Oct 2021	26.15	26.10	-0.05	-0.19	1,200
13 Oct 2021	26.20	26.15	-0.05	-0.19	26,437
12 Oct 2021	25.99	26.20	0.21	0.81	21,055
11 Oct 2021	25.99	25.99	0.00	0.00	55,844
08 Oct 2021	26.09	25.99	-0.10	-0.38	21,525
07 Oct 2021	26.15	26.09	-0.06	-0.23	91,804
06 Oct 2021	26.44	26.15	-0.29	-1.10	5,469
05 Oct 2021	26.00	26.44	0.44	1.69	4,104
04 Oct 2021	26.49	26.00	-0.49	-1.85	10,972
01 Oct 2021	26.00	26.49	0.49	1.88	4,172
30 Sep 2021	26.49	26.00	-0.49	-1.85	16,870
29 Sep 2021	26.55	26.49	-0.06	-0.23	510
28 Sep 2021	26.57	26.55	-0.02	-0.08	5,239
27 Sep 2021	26.57	26.57	0.00	0.00	4,153
23 Sep 2021	26.57	26.57	0.00	0.00	10,540
22 Sep 2021	26.57	26.57	0.00	0.00	0
21 Sep 2021	26.51	26.57	0.06	0.23	916
20 Sep 2021	26.57	26.51	-0.06	-0.23	4,094
17 Sep 2021	26.51	26.57	0.06	0.23	38,472
16 Sep 2021	26.69	26.51	-0.18	-0.67	4,200
15 Sep 2021	26.75	26.69	-0.06	-0.22	34,545
14 Sep 2021	26.80	26.75	-0.05	-0.19	4,294
13 Sep 2021	26.80	26.80	0.00	0.00	855
10 Sep 2021	26.80	26.80	0.00	0.00	11,939
09 Sep 2021	26.48	26.80	0.32	1.21	725
08 Sep 2021	26.29	26.48	0.19	0.72	4,832
07 Sep 2021	26.61	26.29	-0.32	-1.20	108,124
06 Sep 2021	26.63	26.61	-0.02	-0.08	3,989
03 Sep 2021	26.69	26.63	-0.06	-0.22	9,352
02 Sep 2021	26.77	26.69	-0.08	-0.30	18,814
01 Sep 2021	27.40	26.77	-0.63	-2.30	14,401
30 Aug 2021	27.06	27.40	0.34	1.26	263
27 Aug 2021	27.00	27.06	0.06	0.22	16,389
26 Aug 2021	27.08	27.00	-0.08	-0.30	1,955
25 Aug 2021	27.41	27.08	-0.33	-1.20	8,024
24 Aug 2021	27.10	27.41	0.31	1.14	45,068
23 Aug 2021	27.99	27.10	-0.89	-3.18	2,500
20 Aug 2021	27.36	27.99	0.63	2.30	14,711
19 Aug 2021	26.48	27.36	0.88	3.32	6,238
18 Aug 2021	27.21	26.48	-0.73	-2.68	11,200
17 Aug 2021	27.13	27.21	0.08	0.29	30,571
16 Aug 2021	27.01	27.13	0.12	0.44	1,493
13 Aug 2021	26.83	27.01	0.18	0.67	136
12 Aug 2021	26.86	26.83	-0.03	-0.11	18,175
11 Aug 2021	26.95	26.86	-0.09	-0.33	507
10 Aug 2021	26.97	26.95	-0.02	-0.07	52,801
09 Aug 2021	26.80	26.97	0.17	0.63	13,392
06 Aug 2021	26.82	26.80	-0.02	-0.07	456
05 Aug 2021	26.82	26.82	0.00	0.00	12
04 Aug 2021	27.00	26.82	-0.18	-0.67	14,500
03 Aug 2021	27.00	27.00	0.00	0.00	1,021
30 Jul 2021	27.04	27.00	-0.04	-0.15	4,833
29 Jul 2021	27.06	27.04	-0.02	-0.07	4,244
28 Jul 2021	27.06	27.06	0.00	0.00	0
27 Jul 2021	27.30	27.06	-0.24	-0.88	24,508
26 Jul 2021	27.50	27.30	-0.20	-0.73	7,093
23 Jul 2021	27.39	27.50	0.11	0.40	4,807
22 Jul 2021	26.90	27.39	0.49	1.82	3,685
21 Jul 2021	26.90	26.90	0.00	0.00	835
20 Jul 2021	26.95	26.90	-0.05	-0.19	4,656
19 Jul 2021	26.80	26.95	0.15	0.56	3,500
16 Jul 2021	26.80	26.80	0.00	0.00	0
15 Jul 2021	26.80	26.80	0.00	0.00	2,032
14 Jul 2021	26.83	26.80	-0.03	-0.11	2,349
13 Jul 2021	26.89	26.83	-0.06	-0.22	834
12 Jul 2021	26.40	26.89	0.49	1.86	54,161
09 Jul 2021	26.90	26.40	-0.50	-1.86	1,354
08 Jul 2021	26.89	26.90	0.01	0.04	1,860
07 Jul 2021	26.84	26.89	0.05	0.19	188
06 Jul 2021	26.90	26.84	-0.06	-0.22	10,434
05 Jul 2021	26.90	26.90	0.00	0.00	4,000
02 Jul 2021	26.99	26.90	-0.09	-0.33	631
01 Jul 2021	26.90	26.99	0.09	0.33	70,364
30 Jun 2021	26.90	26.90	0.00	0.00	25
29 Jun 2021	26.02	26.90	0.88	3.38	75
28 Jun 2021	26.36	26.02	-0.34	-1.29	28,536
25 Jun 2021	26.36	26.36	0.00	0.00	9,988
24 Jun 2021	26.39	26.36	-0.03	-0.11	4,949
23 Jun 2021	26.00	26.39	0.39	1.50	4,669
22 Jun 2021	26.87	26.00	-0.87	-3.24	50,000
21 Jun 2021	26.99	26.87	-0.12	-0.44	15,123
18 Jun 2021	26.89	26.99	0.10	0.37	14,344
17 Jun 2021	26.99	26.89	-0.10	-0.37	55,479
16 Jun 2021	26.99	26.99	0.00	0.00	14,578
15 Jun 2021	26.26	26.99	0.73	2.78	13,761
14 Jun 2021	26.99	26.26	-0.73	-2.70	48,969
11 Jun 2021	26.99	26.99	0.00	0.00	45,310
10 Jun 2021	26.70	26.99	0.29	1.09	45,224
09 Jun 2021	26.87	26.70	-0.17	-0.63	67,618
08 Jun 2021	25.55	26.87	1.32	5.17	49,496
07 Jun 2021	26.40	25.55	-0.85	-3.22	16,620
04 Jun 2021	26.05	26.40	0.35	1.34	59,110
02 Jun 2021	25.50	26.05	0.55	2.16	75,780
01 Jun 2021	25.50	25.50	0.00	0.00	101,147
28 May 2021	25.50	25.50	0.00	0.00	50,814
27 May 2021	25.50	25.50	0.00	0.00	31,110
26 May 2021	25.50	25.50	0.00	0.00	121,283
25 May 2021	25.40	25.50	0.10	0.39	98,554
24 May 2021	25.34	25.40	0.06	0.24	821
21 May 2021	25.49	25.34	-0.15	-0.59	20,135
20 May 2021	25.47	25.49	0.02	0.08	575
19 May 2021	25.26	25.47	0.21	0.83	25,974
18 May 2021	25.14	25.26	0.12	0.48	43,600
17 May 2021	25.10	25.14	0.04	0.16	2,572
14 May 2021	25.15	25.10	-0.05	-0.20	31,904
12 May 2021	25.15	25.15	0.00	0.00	200
11 May 2021	25.34	25.15	-0.19	-0.75	220
10 May 2021	25.49	25.34	-0.15	-0.59	4,545
07 May 2021	25.07	25.49	0.42	1.68	19,425
06 May 2021	25.15	25.07	-0.08	-0.32	1,380
05 May 2021	25.15	25.15	0.00	0.00	37,690
04 May 2021	25.15	25.15	0.00	0.00	0
03 May 2021	25.15	25.15	0.00	0.00	664
30 Apr 2021	25.15	25.15	0.00	0.00	200
29 Apr 2021	25.01	25.15	0.14	0.56	14,147
28 Apr 2021	25.05	25.01	-0.04	-0.16	84,250
27 Apr 2021	25.03	25.05	0.02	0.08	6,865
26 Apr 2021	25.01	25.03	0.02	0.08	8,285
23 Apr 2021	25.02	25.01	-0.01	-0.04	22,030
22 Apr 2021	25.04	25.02	-0.02	-0.08	14,560
21 Apr 2021	25.03	25.04	0.01	0.04	34,000
20 Apr 2021	25.03	25.03	0.00	0.00	15,650
19 Apr 2021	25.26	25.03	-0.23	-0.91	3,557
16 Apr 2021	25.01	25.26	0.25	1.00	7,028
15 Apr 2021	25.06	25.01	-0.05	-0.20	14,726
14 Apr 2021	25.06	25.06	0.00	0.00	0
13 Apr 2021	25.00	25.06	0.06	0.24	24,305
12 Apr 2021	25.02	25.00	-0.02	-0.08	60,610
09 Apr 2021	25.02	25.02	0.00	0.00	13,066
08 Apr 2021	25.07	25.02	-0.05	-0.20	35,831
07 Apr 2021	25.20	25.07	-0.13	-0.52	1,005
06 Apr 2021	25.02	25.20	0.18	0.72	5,000
01 Apr 2021	25.02	25.02	0.00	0.00	9,500
31 Mar 2021	25.20	25.02	-0.18	-0.71	2,107
29 Mar 2021	25.15	25.20	0.05	0.20	6,154
26 Mar 2021	25.48	25.15	-0.33	-1.30	22,236
25 Mar 2021	25.48	25.48	0.00	0.00	5,509
24 Mar 2021	25.47	25.48	0.01	0.04	15,420
23 Mar 2021	25.50	25.47	-0.03	-0.12	15,804
22 Mar 2021	25.50	25.50	0.00	0.00	50
19 Mar 2021	25.51	25.50	-0.01	-0.04	400
18 Mar 2021	25.47	25.51	0.04	0.16	3,398
17 Mar 2021	25.50	25.47	-0.03	-0.12	6,154
16 Mar 2021	25.50	25.50	0.00	0.00	20,880
15 Mar 2021	25.50	25.50	0.00	0.00	39,200
12 Mar 2021	25.50	25.50	0.00	0.00	5,000
11 Mar 2021	25.51	25.50	-0.01	-0.04	14,503
10 Mar 2021	25.14	25.51	0.37	1.47	3,500
09 Mar 2021	25.50	25.14	-0.36	-1.41	1,400
08 Mar 2021	25.67	25.50	-0.17	-0.66	2,000
05 Mar 2021	25.50	25.67	0.17	0.67	44,300
04 Mar 2021	25.50	25.50	0.00	0.00	20,242
03 Mar 2021	25.53	25.50	-0.03	-0.12	29,020
02 Mar 2021	25.60	25.53	-0.07	-0.27	61,408
01 Mar 2021	25.57	25.60	0.03	0.12	18,775
26 Feb 2021	25.75	25.57	-0.18	-0.70	17,741
25 Feb 2021	25.74	25.75	0.01	0.04	55,406
24 Feb 2021	25.75	25.74	-0.01	-0.04	23,064
23 Feb 2021	25.57	25.75	0.18	0.70	3,784
22 Feb 2021	25.54	25.57	0.03	0.12	27,635
19 Feb 2021	25.54	25.54	0.00	0.00	0
18 Feb 2021	25.51	25.54	0.03	0.12	3,760
17 Feb 2021	25.51	25.51	0.00	0.00	9,000
16 Feb 2021	25.75	25.51	-0.24	-0.93	10,800
15 Feb 2021	25.75	25.75	0.00	0.00	4,697
12 Feb 2021	25.75	25.75	0.00	0.00	34,948
11 Feb 2021	25.41	25.75	0.34	1.34	405
10 Feb 2021	26.00	25.41	-0.59	-2.27	29,790
09 Feb 2021	25.50	26.00	0.50	1.96	122
08 Feb 2021	25.42	25.50	0.08	0.31	165
05 Feb 2021	25.40	25.42	0.02	0.08	8,995
04 Feb 2021	25.40	25.40	0.00	0.00	5,000
03 Feb 2021	25.44	25.40	-0.04	-0.16	17,550
02 Feb 2021	25.25	25.44	0.19	0.75	568
01 Feb 2021	25.25	25.25	0.00	0.00	196
29 Jan 2021	25.25	25.25	0.00	0.00	0
28 Jan 2021	25.49	25.25	-0.24	-0.94	14,975
27 Jan 2021	25.50	25.49	-0.01	-0.04	754
26 Jan 2021	25.48	25.50	0.02	0.08	2,639
25 Jan 2021	25.30	25.48	0.18	0.71	1,944
22 Jan 2021	25.29	25.30	0.01	0.04	800
21 Jan 2021	25.41	25.29	-0.12	-0.47	23,046
20 Jan 2021	25.38	25.41	0.03	0.12	710
19 Jan 2021	25.31	25.38	0.07	0.28	8,855
18 Jan 2021	25.31	25.31	0.00	0.00	0
15 Jan 2021	25.38	25.31	-0.07	-0.28	685
14 Jan 2021	25.26	25.38	0.12	0.48	650
13 Jan 2021	25.26	25.26	0.00	0.00	0
12 Jan 2021	25.47	25.26	-0.21	-0.82	8,295
11 Jan 2021	25.45	25.47	0.02	0.08	5,000
08 Jan 2021	25.40	25.45	0.05	0.20	21,156
07 Jan 2021	25.28	25.40	0.12	0.47	1,128
06 Jan 2021	25.28	25.28	0.00	0.00	0
05 Jan 2021	25.26	25.28	0.02	0.08	4,807
04 Jan 2021	25.25	25.26	0.01	0.04	1,608
31 Dec 2020	25.25	25.25	0.00	0.00	1,610
30 Dec 2020	25.25	25.25	0.00	0.00	4,538
29 Dec 2020	25.24	25.25	0.01	0.04	150
28 Dec 2020	25.13	25.24	0.11	0.44	1,100
24 Dec 2020	25.13	25.13	0.00	0.00	0
23 Dec 2020	25.25	25.13	-0.12	-0.48	4,442
22 Dec 2020	25.25	25.25	0.00	0.00	8,139
21 Dec 2020	25.25	25.25	0.00	0.00	472
18 Dec 2020	25.05	25.25	0.20	0.80	7,964
17 Dec 2020	25.16	25.05	-0.11	-0.44	24,855
16 Dec 2020	25.25	25.16	-0.09	-0.36	12,362
15 Dec 2020	25.25	25.25	0.00	0.00	0
14 Dec 2020	25.17	25.25	0.08	0.32	445
11 Dec 2020	25.01	25.17	0.16	0.64	580
10 Dec 2020	25.14	25.01	-0.13	-0.52	5,720
09 Dec 2020	25.44	25.14	-0.30	-1.18	19,284
08 Dec 2020	25.48	25.44	-0.04	-0.16	2,452
07 Dec 2020	25.48	25.48	0.00	0.00	0
04 Dec 2020	25.48	25.48	0.00	0.00	0
03 Dec 2020	25.49	25.48	-0.01	-0.04	8,170
02 Dec 2020	25.15	25.49	0.34	1.35	43,667
01 Dec 2020	25.15	25.15	0.00	0.00	0
30 Nov 2020	25.00	25.15	0.15	0.60	72,057
27 Nov 2020	25.00	25.00	0.00	0.00	17,075
26 Nov 2020	25.02	25.00	-0.02	-0.08	12,230
25 Nov 2020	25.00	25.02	0.02	0.08	2,610
24 Nov 2020	25.03	25.00	-0.03	-0.12	14,500
23 Nov 2020	25.01	25.03	0.02	0.08	2,879
20 Nov 2020	25.05	25.01	-0.04	-0.16	46,827
19 Nov 2020	25.02	25.05	0.03	0.12	2,100
18 Nov 2020	25.02	25.02	0.00	0.00	0
17 Nov 2020	25.05	25.02	-0.03	-0.12	105,960
16 Nov 2020	25.00	25.05	0.05	0.20	85,087
13 Nov 2020	25.00	25.00	0.00	0.00	2,800
12 Nov 2020	25.00	25.00	0.00	0.00	836
11 Nov 2020	25.05	25.00	-0.05	-0.20	99,676
10 Nov 2020	25.01	25.05	0.04	0.16	8,793
09 Nov 2020	25.00	25.01	0.01	0.04	305
06 Nov 2020	24.91	25.00	0.09	0.36	70,710
05 Nov 2020	25.21	24.91	-0.30	-1.19	6,400
04 Nov 2020	25.24	25.21	-0.03	-0.12	51,020
03 Nov 2020	25.20	25.24	0.04	0.16	4,750
02 Nov 2020	25.20	25.20	0.00	0.00	0
30 Oct 2020	25.25	25.20	-0.05	-0.20	3,100
29 Oct 2020	25.20	25.25	0.05	0.20	59,023
28 Oct 2020	25.20	25.20	0.00	0.00	9,008
27 Oct 2020	25.22	25.20	-0.02	-0.08	409,642
26 Oct 2020	25.20	25.22	0.02	0.08	6,601
23 Oct 2020	25.20	25.20	0.00	0.00	0
22 Oct 2020	25.21	25.20	-0.01	-0.04	23,409
21 Oct 2020	25.24	25.21	-0.03	-0.12	90,925
20 Oct 2020	25.26	25.24	-0.02	-0.08	4,500
19 Oct 2020	25.26	25.26	0.00	0.00	28,557
16 Oct 2020	25.26	25.26	0.00	0.00	28,580
15 Oct 2020	25.24	25.26	0.02	0.08	1,950
14 Oct 2020	25.23	25.24	0.01	0.04	33,100
13 Oct 2020	25.26	25.23	-0.03	-0.12	3,450
12 Oct 2020	25.34	25.26	-0.08	-0.32	12,088
09 Oct 2020	25.34	25.34	0.00	0.00	4,000
08 Oct 2020	25.20	25.34	0.14	0.56	1,923
07 Oct 2020	25.34	25.20	-0.14	-0.55	127,805
06 Oct 2020	25.34	25.34	0.00	0.00	0
05 Oct 2020	25.15	25.34	0.19	0.76	25,295
02 Oct 2020	25.15	25.15	0.00	0.00	200
01 Oct 2020	25.15	25.15	0.00	0.00	22,324
30 Sep 2020	25.35	25.15	-0.20	-0.79	1,861
29 Sep 2020	25.50	25.35	-0.15	-0.59	10,472
28 Sep 2020	25.27	25.50	0.23	0.91	3,880
25 Sep 2020	25.50	25.27	-0.23	-0.90	20,040
23 Sep 2020	25.53	25.50	-0.03	-0.12	1,870
22 Sep 2020	25.60	25.53	-0.07	-0.27	2,663
21 Sep 2020	25.74	25.60	-0.14	-0.54	405
18 Sep 2020	25.21	25.74	0.53	2.10	2,635
17 Sep 2020	25.36	25.21	-0.15	-0.59	6,040
16 Sep 2020	25.13	25.36	0.23	0.92	50,224
15 Sep 2020	25.45	25.13	-0.32	-1.26	16,921
14 Sep 2020	25.12	25.45	0.33	1.31	3,702
11 Sep 2020	25.29	25.12	-0.17	-0.67	23,056
10 Sep 2020	25.59	25.29	-0.30	-1.17	26,287
09 Sep 2020	25.99	25.59	-0.40	-1.54	6,245
08 Sep 2020	27.00	25.99	-1.01	-3.74	5,896
07 Sep 2020	27.00	27.00	0.00	0.00	2,094
04 Sep 2020	27.40	27.00	-0.40	-1.46	5,385
03 Sep 2020	27.40	27.40	0.00	0.00	0
02 Sep 2020	27.68	27.40	-0.28	-1.01	615
01 Sep 2020	27.78	27.68	-0.10	-0.36	52,526
28 Aug 2020	27.77	27.78	0.01	0.04	43,142
27 Aug 2020	27.75	27.77	0.02	0.07	15,035
26 Aug 2020	27.78	27.75	-0.03	-0.11	211
25 Aug 2020	27.29	27.78	0.49	1.80	37,741
24 Aug 2020	27.50	27.29	-0.21	-0.76	37,363
21 Aug 2020	27.50	27.50	0.00	0.00	37,253
20 Aug 2020	27.76	27.50	-0.26	-0.94	210
19 Aug 2020	27.76	27.76	0.00	0.00	0
18 Aug 2020	27.50	27.76	0.26	0.95	37,229
17 Aug 2020	27.62	27.50	-0.12	-0.43	37,014
14 Aug 2020	27.62	27.62	0.00	0.00	0
13 Aug 2020	26.50	27.62	1.12	4.23	39,728
12 Aug 2020	27.81	26.50	-1.31	-4.71	860
11 Aug 2020	27.82	27.81	-0.01	-0.04	36,874
10 Aug 2020	27.82	27.82	0.00	0.00	36,753
07 Aug 2020	27.69	27.82	0.13	0.47	36,977
06 Aug 2020	27.68	27.69	0.01	0.04	36,232
05 Aug 2020	26.74	27.68	0.94	3.52	39,143
04 Aug 2020	25.77	26.74	0.97	3.76	43,427
03 Aug 2020	25.51	25.77	0.26	1.02	42,152
31 Jul 2020	25.49	25.51	0.02	0.08	39,795
30 Jul 2020	25.49	25.49	0.00	0.00	39,800
29 Jul 2020	25.01	25.49	0.48	1.92	42,144
28 Jul 2020	25.01	25.01	0.00	0.00	0
27 Jul 2020	25.01	25.01	0.00	0.00	4,954
24 Jul 2020	25.01	25.01	0.00	0.00	5,046
23 Jul 2020	25.00	25.01	0.01	0.04	80
22 Jul 2020	26.14	25.00	-1.14	-4.36	40
21 Jul 2020	25.00	26.14	1.14	4.56	48,799
20 Jul 2020	24.99	25.00	0.01	0.04	9,584
17 Jul 2020	24.95	24.99	0.04	0.16	7,962
16 Jul 2020	24.95	24.95	0.00	0.00	11,405
15 Jul 2020	24.73	24.95	0.22	0.89	5,523
14 Jul 2020	24.71	24.73	0.02	0.08	8,656
13 Jul 2020	24.71	24.71	0.00	0.00	0
10 Jul 2020	24.85	24.71	-0.14	-0.56	6,969
09 Jul 2020	24.97	24.85	-0.12	-0.48	940
08 Jul 2020	24.97	24.97	0.00	0.00	0
07 Jul 2020	25.00	24.97	-0.03	-0.12	24,589
06 Jul 2020	25.00	25.00	0.00	0.00	34
03 Jul 2020	25.00	25.00	0.00	0.00	2,786
02 Jul 2020	25.00	25.00	0.00	0.00	0
01 Jul 2020	25.00	25.00	0.00	0.00	267
30 Jun 2020	25.00	25.00	0.00	0.00	1,354
29 Jun 2020	25.00	25.00	0.00	0.00	9
26 Jun 2020	25.02	25.00	-0.02	-0.08	16,189
25 Jun 2020	25.29	25.02	-0.27	-1.07	8,842
24 Jun 2020	25.15	25.29	0.14	0.56	1,600
23 Jun 2020	25.20	25.15	-0.05	-0.20	649
22 Jun 2020	25.44	25.20	-0.24	-0.94	1,563
18 Jun 2020	25.46	25.44	-0.02	-0.08	1,391
17 Jun 2020	25.72	25.46	-0.26	-1.01	18,898
16 Jun 2020	25.45	25.72	0.27	1.06	140,092
15 Jun 2020	25.45	25.45	0.00	0.00	0
12 Jun 2020	25.45	25.45	0.00	0.00	0
10 Jun 2020	25.45	25.45	0.00	0.00	1,546
09 Jun 2020	25.36	25.45	0.09	0.35	4,460
08 Jun 2020	25.44	25.36	-0.08	-0.31	6,980
05 Jun 2020	25.45	25.44	-0.01	-0.04	420
04 Jun 2020	25.45	25.45	0.00	0.00	40
03 Jun 2020	25.28	25.45	0.17	0.67	101
02 Jun 2020	25.44	25.28	-0.16	-0.63	8,593
01 Jun 2020	25.44	25.44	0.00	0.00	0
29 May 2020	25.01	25.44	0.43	1.72	5,698
28 May 2020	25.30	25.01	-0.29	-1.15	500
27 May 2020	25.30	25.30	0.00	0.00	200
26 May 2020	25.30	25.30	0.00	0.00	0
22 May 2020	25.01	25.30	0.29	1.16	773
21 May 2020	25.00	25.01	0.01	0.04	11,011
20 May 2020	25.00	25.00	0.00	0.00	2,862
19 May 2020	25.00	25.00	0.00	0.00	3,373
18 May 2020	25.65	25.00	-0.65	-2.53	28,047
15 May 2020	25.65	25.65	0.00	0.00	23,420
14 May 2020	23.75	25.65	1.90	8.00	231,663
13 May 2020	23.84	23.75	-0.09	-0.38	114
12 May 2020	24.00	23.84	-0.16	-0.67	7,820
11 May 2020	24.07	24.00	-0.07	-0.29	47
08 May 2020	25.00	24.07	-0.93	-3.72	5,430
07 May 2020	26.43	25.00	-1.43	-5.41	2,020
06 May 2020	26.43	26.43	0.00	0.00	0
05 May 2020	26.43	26.43	0.00	0.00	0
04 May 2020	26.43	26.43	0.00	0.00	0
01 May 2020	24.81	26.43	1.62	6.53	42,889
30 Apr 2020	22.05	24.81	2.76	12.52	186,143
29 Apr 2020	22.96	22.05	-0.91	-3.96	102,745
28 Apr 2020	23.75	22.96	-0.79	-3.33	13,951
27 Apr 2020	24.45	23.75	-0.70	-2.86	2,375
24 Apr 2020	24.48	24.45	-0.03	-0.12	244
23 Apr 2020	24.90	24.48	-0.42	-1.69	11,190
22 Apr 2020	24.90	24.90	0.00	0.00	0
21 Apr 2020	24.90	24.90	0.00	0.00	205
20 Apr 2020	24.90	24.90	0.00	0.00	0
17 Apr 2020	24.95	24.90	-0.05	-0.20	197
16 Apr 2020	24.95	24.95	0.00	0.00	0
15 Apr 2020	25.38	24.95	-0.43	-1.69	14,283
14 Apr 2020	24.72	25.38	0.66	2.67	53,199
09 Apr 2020	22.37	24.72	2.35	10.51	1,740
08 Apr 2020	21.51	22.37	0.86	4.00	220,301
07 Apr 2020	21.51	21.51	0.00	0.00	128,378
06 Apr 2020	21.50	21.51	0.01	0.05	48,692
03 Apr 2020	21.50	21.50	0.00	0.00	9,241
02 Apr 2020	21.67	21.50	-0.17	-0.78	18,609
01 Apr 2020	21.56	21.67	0.11	0.51	63,666
31 Mar 2020	21.17	21.56	0.39	1.84	22,386
27 Mar 2020	21.51	21.17	-0.34	-1.58	24,585
26 Mar 2020	21.64	21.51	-0.13	-0.60	69,301
25 Mar 2020	21.97	21.64	-0.33	-1.50	33,862
24 Mar 2020	22.06	21.97	-0.09	-0.41	14,117
23 Mar 2020	22.48	22.06	-0.42	-1.87	85,030
20 Mar 2020	24.75	22.48	-2.27	-9.17	11,819
19 Mar 2020	25.04	24.75	-0.29	-1.16	75,318
18 Mar 2020	26.98	25.04	-1.94	-7.19	12,420
17 Mar 2020	28.04	26.98	-1.06	-3.78	4,372
16 Mar 2020	28.37	28.04	-0.33	-1.16	1,675
13 Mar 2020	28.50	28.37	-0.13	-0.46	133
12 Mar 2020	28.51	28.50	-0.01	-0.04	160,044
11 Mar 2020	28.60	28.51	-0.09	-0.31	109,665
10 Mar 2020	28.60	28.60	0.00	0.00	113,242
09 Mar 2020	28.60	28.60	0.00	0.00	407,500
06 Mar 2020	28.61	28.60	-0.01	-0.03	3,950
05 Mar 2020	28.60	28.61	0.01	0.03	18,926
04 Mar 2020	28.59	28.60	0.01	0.03	34,440
03 Mar 2020	28.56	28.59	0.03	0.11	228,730
02 Mar 2020	28.56	28.56	0.00	0.00	73,349
28 Feb 2020	28.56	28.56	0.00	0.00	12,733
27 Feb 2020	28.56	28.56	0.00	0.00	0
26 Feb 2020	28.52	28.56	0.04	0.14	24,818
21 Feb 2020	28.52	28.52	0.00	0.00	0
20 Feb 2020	28.50	28.52	0.02	0.07	113,772
19 Feb 2020	28.49	28.50	0.01	0.04	313,709
18 Feb 2020	28.46	28.49	0.03	0.11	92,662
17 Feb 2020	28.47	28.46	-0.01	-0.04	4,032
14 Feb 2020	28.48	28.47	-0.01	-0.04	72,954
13 Feb 2020	28.47	28.48	0.01	0.04	17,795
12 Feb 2020	28.48	28.47	-0.01	-0.04	258,070
11 Feb 2020	28.47	28.48	0.01	0.04	6,628
10 Feb 2020	28.47	28.47	0.00	0.00	60,320
07 Feb 2020	28.47	28.47	0.00	0.00	13,482
06 Feb 2020	28.48	28.47	-0.01	-0.04	886,735
05 Feb 2020	28.48	28.48	0.00	0.00	8,484
04 Feb 2020	28.46	28.48	0.02	0.07	13,185
03 Feb 2020	28.45	28.46	0.01	0.04	10,692
31 Jan 2020	28.48	28.45	-0.03	-0.11	39,485
30 Jan 2020	28.48	28.48	0.00	0.00	2,138
29 Jan 2020	28.48	28.48	0.00	0.00	103
28 Jan 2020	28.50	28.48	-0.02	-0.07	8,931
27 Jan 2020	28.39	28.50	0.11	0.39	16,414
24 Jan 2020	28.24	28.39	0.15	0.53	106,891
23 Jan 2020	28.12	28.24	0.12	0.43	7,295
22 Jan 2020	28.20	28.12	-0.08	-0.28	13,200
21 Jan 2020	28.00	28.20	0.20	0.71	16,041
20 Jan 2020	28.04	28.00	-0.04	-0.14	98,961
17 Jan 2020	27.88	28.04	0.16	0.57	11,640
16 Jan 2020	27.89	27.88	-0.01	-0.04	34,949
15 Jan 2020	27.90	27.89	-0.01	-0.04	3,843
14 Jan 2020	27.93	27.90	-0.03	-0.11	2,375
13 Jan 2020	27.95	27.93	-0.02	-0.07	2,618
10 Jan 2020	27.93	27.95	0.02	0.07	1,505
09 Jan 2020	27.90	27.93	0.03	0.11	51,740
08 Jan 2020	27.95	27.90	-0.05	-0.18	8,077
07 Jan 2020	28.30	27.95	-0.35	-1.24	1,000
06 Jan 2020	28.30	28.30	0.00	0.00	0
03 Jan 2020	28.50	28.30	-0.20	-0.70	6,605
02 Jan 2020	28.50	28.50	0.00	0.00	0
31 Dec 2019	28.52	28.50	-0.02	-0.07	45,937
30 Dec 2019	27.23	28.52	1.29	4.74	17,026
27 Dec 2019	27.23	27.23	0.00	0.00	0
24 Dec 2019	27.23	27.23	0.00	0.00	0
23 Dec 2019	27.23	27.23	0.00	0.00	0
20 Dec 2019	27.20	27.23	0.03	0.11	6,637
19 Dec 2019	27.22	27.20	-0.02	-0.07	3,750
18 Dec 2019	26.95	27.22	0.27	1.00	69,180
17 Dec 2019	27.00	26.95	-0.05	-0.19	36,279
16 Dec 2019	26.00	27.00	1.00	3.85	50
13 Dec 2019	26.00	26.00	0.00	0.00	0
12 Dec 2019	25.03	26.00	0.97	3.88	18,400
11 Dec 2019	25.03	25.03	0.00	0.00	0
10 Dec 2019	24.99	25.03	0.04	0.16	49,039
09 Dec 2019	24.98	24.99	0.01	0.04	21,009
06 Dec 2019	24.51	24.98	0.47	1.92	2,861
05 Dec 2019	24.50	24.51	0.01	0.04	25,385
04 Dec 2019	24.56	24.50	-0.06	-0.24	45,160
03 Dec 2019	24.38	24.56	0.18	0.74	568
02 Dec 2019	24.39	24.38	-0.01	-0.04	13,400
29 Nov 2019	24.36	24.39	0.03	0.12	1,700
28 Nov 2019	24.35	24.36	0.01	0.04	400
27 Nov 2019	24.35	24.35	0.00	0.00	2,680
26 Nov 2019	24.18	24.35	0.17	0.70	30,000
25 Nov 2019	24.26	24.18	-0.08	-0.33	180,880
22 Nov 2019	24.26	24.26	0.00	0.00	4,236
21 Nov 2019	24.25	24.26	0.01	0.04	4,200
20 Nov 2019	24.24	24.25	0.01	0.04	4,200
19 Nov 2019	24.20	24.24	0.04	0.17	12,337
18 Nov 2019	24.15	24.20	0.05	0.21	67,002
15 Nov 2019	24.23	24.15	-0.08	-0.33	26,845
14 Nov 2019	24.11	24.23	0.12	0.50	9,860
13 Nov 2019	24.05	24.11	0.06	0.25	193,955
12 Nov 2019	24.07	24.05	-0.02	-0.08	1,854,234
11 Nov 2019	24.07	24.07	0.00	0.00	416
08 Nov 2019	24.07	24.07	0.00	0.00	71,642
07 Nov 2019	24.10	24.07	-0.03	-0.12	17,562
06 Nov 2019	24.06	24.10	0.04	0.17	120
05 Nov 2019	24.03	24.06	0.03	0.12	232
04 Nov 2019	24.05	24.03	-0.02	-0.08	131,840
01 Nov 2019	24.06	24.05	-0.01	-0.04	8,118
31 Oct 2019	24.06	24.06	0.00	0.00	14,761
30 Oct 2019	24.06	24.06	0.00	0.00	29,967
29 Oct 2019	24.10	24.06	-0.04	-0.17	24,132
25 Oct 2019	24.06	24.10	0.04	0.17	1,060
24 Oct 2019	24.07	24.06	-0.01	-0.04	45,658
23 Oct 2019	24.06	24.07	0.01	0.04	2,324
22 Oct 2019	24.06	24.06	0.00	0.00	4,817
21 Oct 2019	24.06	24.06	0.00	0.00	7,936
18 Oct 2019	24.03	24.06	0.03	0.12	43,302
17 Oct 2019	24.00	24.03	0.03	0.12	30,640
16 Oct 2019	24.07	24.00	-0.07	-0.29	28,187
15 Oct 2019	24.04	24.07	0.03	0.12	5,870
14 Oct 2019	24.10	24.04	-0.06	-0.25	15,150
11 Oct 2019	24.04	24.10	0.06	0.25	35,394
10 Oct 2019	24.04	24.04	0.00	0.00	0
09 Oct 2019	24.10	24.04	-0.06	-0.25	11,279
08 Oct 2019	24.07	24.10	0.03	0.12	17,695
07 Oct 2019	24.02	24.07	0.05	0.21	45,260
04 Oct 2019	24.02	24.02	0.00	0.00	7,807
03 Oct 2019	24.00	24.02	0.02	0.08	6,448
02 Oct 2019	24.09	24.00	-0.09	-0.37	2,968
01 Oct 2019	24.10	24.09	-0.01	-0.04	48,645
30 Sep 2019	24.15	24.10	-0.05	-0.21	39,312
27 Sep 2019	24.17	24.15	-0.02	-0.08	1,207
26 Sep 2019	24.17	24.17	0.00	0.00	3,274
25 Sep 2019	24.11	24.17	0.06	0.25	16,083
23 Sep 2019	24.15	24.11	-0.04	-0.17	30,830
20 Sep 2019	24.15	24.15	0.00	0.00	4,510
19 Sep 2019	24.14	24.15	0.01	0.04	2,365
18 Sep 2019	24.17	24.14	-0.03	-0.12	18,893
17 Sep 2019	24.17	24.17	0.00	0.00	4,193
16 Sep 2019	24.11	24.17	0.06	0.25	4,567
13 Sep 2019	24.15	24.11	-0.04	-0.17	56,139
12 Sep 2019	24.15	24.15	0.00	0.00	1,874
11 Sep 2019	24.15	24.15	0.00	0.00	2,294
10 Sep 2019	24.14	24.15	0.01	0.04	1,303
09 Sep 2019	24.14	24.14	0.00	0.00	1,077
06 Sep 2019	24.14	24.14	0.00	0.00	14,515
05 Sep 2019	24.13	24.14	0.01	0.04	409
04 Sep 2019	24.10	24.13	0.03	0.12	24,934
03 Sep 2019	21.43	24.10	2.67	12.46	11,070
02 Sep 2019	24.18	21.43	-2.75	-11.37	8,120
30 Aug 2019	24.18	24.18	0.00	0.00	6,368
29 Aug 2019	24.19	24.18	-0.01	-0.04	1,630
28 Aug 2019	24.19	24.19	0.00	0.00	11,571
27 Aug 2019	24.18	24.19	0.01	0.04	6,986
26 Aug 2019	24.15	24.18	0.03	0.12	12,050
23 Aug 2019	24.01	24.15	0.14	0.58	850
22 Aug 2019	24.00	24.01	0.01	0.04	448,960
21 Aug 2019	24.12	24.00	-0.12	-0.50	216,040
20 Aug 2019	24.10	24.12	0.02	0.08	16,704
19 Aug 2019	24.15	24.10	-0.05	-0.21	15,800
16 Aug 2019	24.13	24.15	0.02	0.08	1,950
15 Aug 2019	24.06	24.13	0.07	0.29	2,114
14 Aug 2019	24.02	24.06	0.04	0.17	52,221
13 Aug 2019	24.07	24.02	-0.05	-0.21	12,555
12 Aug 2019	24.07	24.07	0.00	0.00	180,040
09 Aug 2019	24.15	24.07	-0.08	-0.33	5,042
08 Aug 2019	24.14	24.15	0.01	0.04	169
07 Aug 2019	24.05	24.14	0.09	0.37	4,696
06 Aug 2019	24.05	24.05	0.00	0.00	0
05 Aug 2019	24.09	24.05	-0.04	-0.17	7,599
02 Aug 2019	24.09	24.09	0.00	0.00	0
31 Jul 2019	24.08	24.09	0.01	0.04	63,700
30 Jul 2019	24.10	24.08	-0.02	-0.08	2,020
29 Jul 2019	24.11	24.10	-0.01	-0.04	8,391
26 Jul 2019	24.20	24.11	-0.09	-0.37	11,589
25 Jul 2019	24.19	24.20	0.01	0.04	100
24 Jul 2019	24.18	24.19	0.01	0.04	19,735
23 Jul 2019	24.18	24.18	0.00	0.00	0
22 Jul 2019	24.09	24.18	0.09	0.37	66,613
19 Jul 2019	24.11	24.09	-0.02	-0.08	951
18 Jul 2019	24.15	24.11	-0.04	-0.17	24,204
17 Jul 2019	24.20	24.15	-0.05	-0.21	750
16 Jul 2019	24.25	24.20	-0.05	-0.21	181,265
15 Jul 2019	24.21	24.25	0.04	0.17	10,782
12 Jul 2019	24.20	24.21	0.01	0.04	29,548
11 Jul 2019	24.18	24.20	0.02	0.08	3,263
10 Jul 2019	24.23	24.18	-0.05	-0.21	1,921
09 Jul 2019	24.27	24.23	-0.04	-0.16	5,156
08 Jul 2019	24.02	24.27	0.25	1.04	2,371
05 Jul 2019	24.16	24.02	-0.14	-0.58	88,974
04 Jul 2019	24.10	24.16	0.06	0.25	1,202
03 Jul 2019	24.04	24.10	0.06	0.25	8,085
02 Jul 2019	24.15	24.04	-0.11	-0.46	40,459
01 Jul 2019	24.30	24.15	-0.15	-0.62	2,400
28 Jun 2019	24.00	24.30	0.30	1.25	250
27 Jun 2019	24.00	24.00	0.00	0.00	18,735
26 Jun 2019	24.09	24.00	-0.09	-0.37	44,830
25 Jun 2019	24.27	24.09	-0.18	-0.74	6,240
24 Jun 2019	24.37	24.27	-0.10	-0.41	9,865
21 Jun 2019	24.40	24.37	-0.03	-0.12	6,226
18 Jun 2019	24.45	24.40	-0.05	-0.20	6,551
17 Jun 2019	24.45	24.45	0.00	0.00	0
14 Jun 2019	24.46	24.45	-0.01	-0.04	2,402
13 Jun 2019	24.50	24.46	-0.04	-0.16	1,592
12 Jun 2019	24.65	24.50	-0.15	-0.61	5,692
11 Jun 2019	24.00	24.65	0.65	2.71	4,223
10 Jun 2019	24.00	24.00	0.00	0.00	0
07 Jun 2019	24.00	24.00	0.00	0.00	1,450
06 Jun 2019	23.81	24.00	0.19	0.80	36,000
04 Jun 2019	23.49	23.81	0.32	1.36	11,270
03 Jun 2019	23.30	23.49	0.19	0.82	7,851
31 May 2019	23.40	23.30	-0.10	-0.43	13,367
29 May 2019	23.45	23.40	-0.05	-0.21	16,935
28 May 2019	23.38	23.45	0.07	0.30	16,324
27 May 2019	23.45	23.38	-0.07	-0.30	24,239
24 May 2019	23.16	23.45	0.29	1.25	1,545
23 May 2019	23.34	23.16	-0.18	-0.77	1,689
22 May 2019	23.07	23.34	0.27	1.17	2,096
21 May 2019	23.07	23.07	0.00	0.00	0
20 May 2019	23.06	23.07	0.01	0.04	9,610
17 May 2019	23.05	23.06	0.01	0.04	550
16 May 2019	23.05	23.05	0.00	0.00	10,176
15 May 2019	23.05	23.05	0.00	0.00	0
14 May 2019	23.05	23.05	0.00	0.00	3,425
13 May 2019	23.00	23.05	0.05	0.22	20,000
10 May 2019	23.00	23.00	0.00	0.00	80,145
09 May 2019	22.63	23.00	0.37	1.64	53,317
08 May 2019	22.65	22.63	-0.02	-0.09	1,030
07 May 2019	22.49	22.65	0.16	0.71	17,000
06 May 2019	22.39	22.49	0.10	0.45	40,557
03 May 2019	22.35	22.39	0.04	0.18	54,728
02 May 2019	22.34	22.35	0.01	0.04	3,214
01 May 2019	22.37	22.34	-0.03	-0.13	8,123
30 Apr 2019	22.40	22.37	-0.03	-0.13	14,298
29 Apr 2019	22.58	22.40	-0.18	-0.80	96,320
26 Apr 2019	22.71	22.58	-0.13	-0.57	5,682
25 Apr 2019	22.53	22.71	0.18	0.80	10,467
24 Apr 2019	22.68	22.53	-0.15	-0.66	41,124
23 Apr 2019	22.69	22.68	-0.01	-0.04	11,815
18 Apr 2019	22.74	22.69	-0.05	-0.22	1,231
17 Apr 2019	22.99	22.74	-0.25	-1.09	23,849
16 Apr 2019	23.03	22.99	-0.04	-0.17	78,671
15 Apr 2019	23.02	23.03	0.01	0.04	26,572
12 Apr 2019	23.05	23.02	-0.03	-0.13	41,506
11 Apr 2019	23.00	23.05	0.05	0.22	41,000
10 Apr 2019	23.00	23.00	0.00	0.00	106,319
09 Apr 2019	22.97	23.00	0.03	0.13	1,240
08 Apr 2019	22.99	22.97	-0.02	-0.09	44,666
05 Apr 2019	22.75	22.99	0.24	1.05	75,283
04 Apr 2019	22.70	22.75	0.05	0.22	108,409
03 Apr 2019	22.50	22.70	0.20	0.89	2,000
02 Apr 2019	22.50	22.50	0.00	0.00	0
01 Apr 2019	22.14	22.50	0.36	1.63	2,800
29 Mar 2019	21.68	22.14	0.46	2.12	28,760
28 Mar 2019	21.69	21.68	-0.01	-0.05	9,420
27 Mar 2019	21.50	21.69	0.19	0.88	4,500
26 Mar 2019	21.59	21.50	-0.09	-0.42	206,838
25 Mar 2019	21.17	21.59	0.42	1.98	280
22 Mar 2019	20.85	21.17	0.32	1.53	73,042
21 Mar 2019	21.46	20.85	-0.61	-2.84	27,312
20 Mar 2019	21.13	21.46	0.33	1.56	36,243
19 Mar 2019	20.80	21.13	0.33	1.59	30,442
18 Mar 2019	20.80	20.80	0.00	0.00	0
15 Mar 2019	20.73	20.80	0.07	0.34	3,111
14 Mar 2019	20.20	20.73	0.53	2.62	41,954
13 Mar 2019	20.20	20.20	0.00	0.00	279,253
12 Mar 2019	20.20	20.20	0.00	0.00	41,580
11 Mar 2019	20.20	20.20	0.00	0.00	46,569
08 Mar 2019	20.20	20.20	0.00	0.00	211,705
07 Mar 2019	20.20	20.20	0.00	0.00	90,056
06 Mar 2019	20.20	20.20	0.00	0.00	13,092
01 Mar 2019	20.16	20.20	0.04	0.20	61,197
28 Feb 2019	20.10	20.16	0.06	0.30	160,758
27 Feb 2019	20.10	20.10	0.00	0.00	34,299
26 Feb 2019	20.18	20.10	-0.08	-0.40	18,215
25 Feb 2019	20.20	20.18	-0.02	-0.10	21,086
22 Feb 2019	20.20	20.20	0.00	0.00	53,300
21 Feb 2019	20.20	20.20	0.00	0.00	110,102
20 Feb 2019	20.20	20.20	0.00	0.00	185,796
19 Feb 2019	20.20	20.20	0.00	0.00	14,631
18 Feb 2019	20.20	20.20	0.00	0.00	22,307
15 Feb 2019	20.18	20.20	0.02	0.10	18,111
14 Feb 2019	20.14	20.18	0.04	0.20	33,175
13 Feb 2019	20.15	20.14	-0.01	-0.05	7,412
12 Feb 2019	20.12	20.15	0.03	0.15	5,370
11 Feb 2019	20.15	20.12	-0.03	-0.15	16,875
08 Feb 2019	20.12	20.15	0.03	0.15	31,635
07 Feb 2019	20.12	20.12	0.00	0.00	4,810
06 Feb 2019	20.16	20.12	-0.04	-0.20	70,376
05 Feb 2019	20.16	20.16	0.00	0.00	16,869
04 Feb 2019	20.17	20.16	-0.01	-0.05	3,150
01 Feb 2019	20.19	20.17	-0.02	-0.10	12,131
31 Jan 2019	20.20	20.19	-0.01	-0.05	1,722
30 Jan 2019	20.21	20.20	-0.01	-0.05	23,237
29 Jan 2019	20.22	20.21	-0.01	-0.05	164,386
28 Jan 2019	20.70	20.22	-0.48	-2.32	54,532
25 Jan 2019	20.50	20.70	0.20	0.98	11,000
24 Jan 2019	20.49	20.50	0.01	0.05	24,455
23 Jan 2019	20.40	20.49	0.09	0.44	11,293
22 Jan 2019	20.20	20.40	0.20	0.99	1,485
21 Jan 2019	20.21	20.20	-0.01	-0.05	43,103
18 Jan 2019	20.16	20.21	0.05	0.25	41,703
17 Jan 2019	20.15	20.16	0.01	0.05	53,434
16 Jan 2019	20.14	20.15	0.01	0.05	33,153
15 Jan 2019	20.09	20.14	0.05	0.25	10,880
14 Jan 2019	20.09	20.09	0.00	0.00	29,960
11 Jan 2019	19.95	20.09	0.14	0.70	1,310
10 Jan 2019	19.95	19.95	0.00	0.00	0
09 Jan 2019	20.16	19.95	-0.21	-1.04	36,163
08 Jan 2019	20.16	20.16	0.00	0.00	0
07 Jan 2019	20.00	20.16	0.16	0.80	97
04 Jan 2019	20.00	20.00	0.00	0.00	4,287
03 Jan 2019	20.06	20.00	-0.06	-0.30	3,853
02 Jan 2019	20.03	20.06	0.03	0.15	3,516
31 Dec 2018	20.16	20.03	-0.13	-0.64	48,196
28 Dec 2018	20.19	20.16	-0.03	-0.15	43,504
27 Dec 2018	20.16	20.19	0.03	0.15	1,985
24 Dec 2018	20.18	20.16	-0.02	-0.10	6,605
21 Dec 2018	20.19	20.18	-0.01	-0.05	34,124
20 Dec 2018	20.20	20.19	-0.01	-0.05	11,542
19 Dec 2018	20.20	20.20	0.00	0.00	75,029
18 Dec 2018	20.20	20.20	0.00	0.00	10,826
17 Dec 2018	20.20	20.20	0.00	0.00	117,121
14 Dec 2018	20.19	20.20	0.01	0.05	54,175
13 Dec 2018	20.18	20.19	0.01	0.05	10,995
12 Dec 2018	20.20	20.18	-0.02	-0.10	22,876
11 Dec 2018	20.20	20.20	0.00	0.00	88,083
10 Dec 2018	20.18	20.20	0.02	0.10	1,669
07 Dec 2018	20.15	20.18	0.03	0.15	20,750
06 Dec 2018	20.19	20.15	-0.04	-0.20	10,821
05 Dec 2018	20.15	20.19	0.04	0.20	70,564
04 Dec 2018	20.15	20.15	0.00	0.00	58,395
03 Dec 2018	20.20	20.15	-0.05	-0.25	35,930
30 Nov 2018	20.19	20.20	0.01	0.05	764
29 Nov 2018	20.16	20.19	0.03	0.15	2,452
28 Nov 2018	20.18	20.16	-0.02	-0.10	408,434
27 Nov 2018	20.15	20.18	0.03	0.15	338,179
26 Nov 2018	20.12	20.15	0.03	0.15	2,403
23 Nov 2018	20.14	20.12	-0.02	-0.10	7,306
22 Nov 2018	20.00	20.14	0.14	0.70	48,900
21 Nov 2018	20.00	20.00	0.00	0.00	292,254
20 Nov 2018	20.00	20.00	0.00	0.00	4,572
19 Nov 2018	20.01	20.00	-0.01	-0.05	1,708
16 Nov 2018	20.01	20.01	0.00	0.00	45,383
15 Nov 2018	20.15	20.01	-0.14	-0.69	20,370
14 Nov 2018	20.04	20.15	0.11	0.55	1,077
13 Nov 2018	20.09	20.04	-0.05	-0.25	3,205
12 Nov 2018	20.09	20.09	0.00	0.00	0
09 Nov 2018	20.15	20.09	-0.06	-0.30	93,016
08 Nov 2018	20.01	20.15	0.14	0.70	6,850
07 Nov 2018	20.01	20.01	0.00	0.00	0
05 Nov 2018	20.01	20.01	0.00	0.00	2,768
02 Nov 2018	20.01	20.01	0.00	0.00	3,423
01 Nov 2018	20.15	20.01	-0.14	-0.69	5,080
31 Oct 2018	20.15	20.15	0.00	0.00	131
30 Oct 2018	20.20	20.15	-0.05	-0.25	3,745
29 Oct 2018	20.20	20.20	0.00	0.00	8,017
26 Oct 2018	20.20	20.20	0.00	0.00	122
25 Oct 2018	20.20	20.20	0.00	0.00	5,020
24 Oct 2018	20.20	20.20	0.00	0.00	7,821
23 Oct 2018	20.20	20.20	0.00	0.00	9,496
22 Oct 2018	20.07	20.20	0.13	0.65	1,604
19 Oct 2018	20.00	20.07	0.07	0.35	525
18 Oct 2018	19.82	20.00	0.18	0.91	13,600
17 Oct 2018	19.50	19.82	0.32	1.64	307,017
16 Oct 2018	19.51	19.50	-0.01	-0.05	11,063
15 Oct 2018	19.51	19.51	0.00	0.00	18,426
12 Oct 2018	19.51	19.51	0.00	0.00	41,149
11 Oct 2018	19.50	19.51	0.01	0.05	85,380
10 Oct 2018	19.50	19.50	0.00	0.00	21,689
09 Oct 2018	19.51	19.50	-0.01	-0.05	51,806
08 Oct 2018	19.51	19.51	0.00	0.00	7,426
05 Oct 2018	19.51	19.51	0.00	0.00	7,758
04 Oct 2018	19.82	19.51	-0.31	-1.56	57,592
03 Oct 2018	19.84	19.82	-0.02	-0.10	8,118
02 Oct 2018	19.86	19.84	-0.02	-0.10	6,868
01 Oct 2018	19.84	19.86	0.02	0.10	55,547
28 Sep 2018	19.81	19.84	0.03	0.15	28,305
27 Sep 2018	19.80	19.81	0.01	0.05	5,735
26 Sep 2018	19.90	19.80	-0.10	-0.50	12,727
25 Sep 2018	19.90	19.90	0.00	0.00	1,505
21 Sep 2018	19.90	19.90	0.00	0.00	11,000
20 Sep 2018	20.00	19.90	-0.10	-0.50	11,973
19 Sep 2018	19.98	20.00	0.02	0.10	100
18 Sep 2018	19.99	19.98	-0.01	-0.05	1,500
17 Sep 2018	19.99	19.99	0.00	0.00	4,251
14 Sep 2018	20.00	19.99	-0.01	-0.05	793
13 Sep 2018	19.99	20.00	0.01	0.05	3,777
12 Sep 2018	19.99	19.99	0.00	0.00	1,095
11 Sep 2018	19.99	19.99	0.00	0.00	26,719
10 Sep 2018	20.00	19.99	-0.01	-0.05	2,849
07 Sep 2018	19.78	20.00	0.22	1.11	1,162
06 Sep 2018	20.00	19.78	-0.22	-1.10	58,025
05 Sep 2018	20.00	20.00	0.00	0.00	37,423
04 Sep 2018	20.00	20.00	0.00	0.00	2,396
03 Sep 2018	20.00	20.00	0.00	0.00	376
30 Aug 2018	19.99	20.00	0.01	0.05	14,028
29 Aug 2018	20.00	19.99	-0.01	-0.05	125
28 Aug 2018	20.00	20.00	0.00	0.00	2,037
27 Aug 2018	20.00	20.00	0.00	0.00	5,000
24 Aug 2018	20.00	20.00	0.00	0.00	4,020
23 Aug 2018	20.00	20.00	0.00	0.00	2,000
22 Aug 2018	20.00	20.00	0.00	0.00	1,078
21 Aug 2018	20.00	20.00	0.00	0.00	10
20 Aug 2018	20.00	20.00	0.00	0.00	51,040
17 Aug 2018	20.00	20.00	0.00	0.00	50
16 Aug 2018	19.93	20.00	0.07	0.35	1,250
15 Aug 2018	19.94	19.93	-0.01	-0.05	5,863
14 Aug 2018	19.94	19.94	0.00	0.00	31,180
13 Aug 2018	20.00	19.94	-0.06	-0.30	23,050
10 Aug 2018	19.87	20.00	0.13	0.65	2,381
09 Aug 2018	20.00	19.87	-0.13	-0.65	34,595
08 Aug 2018	20.00	20.00	0.00	0.00	3,596
07 Aug 2018	19.99	20.00	0.01	0.05	41,000
06 Aug 2018	19.99	19.99	0.00	0.00	2,992
03 Aug 2018	19.94	19.99	0.05	0.25	15,531
02 Aug 2018	19.97	19.94	-0.03	-0.15	20,902
31 Jul 2018	19.95	19.97	0.02	0.10	415
30 Jul 2018	19.94	19.95	0.01	0.05	8,450
27 Jul 2018	19.99	19.94	-0.05	-0.25	6,510
26 Jul 2018	20.00	19.99	-0.01	-0.05	29,390
25 Jul 2018	20.26	20.00	-0.26	-1.28	72,130
24 Jul 2018	20.31	20.26	-0.05	-0.25	12,582
23 Jul 2018	20.36	20.31	-0.05	-0.25	8,450
20 Jul 2018	20.43	20.36	-0.07	-0.34	11,406
19 Jul 2018	20.46	20.43	-0.03	-0.15	2,100
18 Jul 2018	20.43	20.46	0.03	0.15	24,865
17 Jul 2018	20.43	20.43	0.00	0.00	37,010
16 Jul 2018	20.51	20.43	-0.08	-0.39	1,980
13 Jul 2018	20.53	20.51	-0.02	-0.10	30,750
12 Jul 2018	20.53	20.53	0.00	0.00	1,237
11 Jul 2018	20.53	20.53	0.00	0.00	214,482
10 Jul 2018	20.53	20.53	0.00	0.00	0
09 Jul 2018	20.52	20.53	0.01	0.05	2,700
06 Jul 2018	20.50	20.52	0.02	0.10	9,100
05 Jul 2018	20.50	20.50	0.00	0.00	85,608
04 Jul 2018	20.50	20.50	0.00	0.00	21,752
03 Jul 2018	20.50	20.50	0.00	0.00	5,845
02 Jul 2018	20.50	20.50	0.00	0.00	5,139
29 Jun 2018	20.28	20.50	0.22	1.08	500
28 Jun 2018	20.28	20.28	0.00	0.00	0
27 Jun 2018	20.28	20.28	0.00	0.00	0
26 Jun 2018	20.28	20.28	0.00	0.00	15,965
25 Jun 2018	20.27	20.28	0.01	0.05	10,400
22 Jun 2018	20.25	20.27	0.02	0.10	30,202
21 Jun 2018	20.25	20.25	0.00	0.00	7,316
20 Jun 2018	20.25	20.25	0.00	0.00	708
18 Jun 2018	20.25	20.25	0.00	0.00	2,445
14 Jun 2018	20.25	20.25	0.00	0.00	26,360
13 Jun 2018	20.40	20.25	-0.15	-0.74	12,522
12 Jun 2018	20.25	20.40	0.15	0.74	750
11 Jun 2018	20.19	20.25	0.06	0.30	4,170
08 Jun 2018	20.40	20.19	-0.21	-1.03	13,900
07 Jun 2018	20.20	20.40	0.20	0.99	12
06 Jun 2018	20.20	20.20	0.00	0.00	12,718
05 Jun 2018	20.19	20.20	0.01	0.05	6,340
04 Jun 2018	20.15	20.19	0.04	0.20	133,823
01 Jun 2018	20.15	20.15	0.00	0.00	31,148
29 May 2018	20.15	20.15	0.00	0.00	457
28 May 2018	20.15	20.15	0.00	0.00	34,354
25 May 2018	20.18	20.15	-0.03	-0.15	52,977
24 May 2018	20.18	20.18	0.00	0.00	0
23 May 2018	20.14	20.18	0.04	0.20	101,277
22 May 2018	20.11	20.14	0.03	0.15	11,102
21 May 2018	20.17	20.11	-0.06	-0.30	4,160
18 May 2018	20.24	20.17	-0.07	-0.35	18,407
17 May 2018	20.14	20.24	0.10	0.50	3,678
16 May 2018	20.20	20.14	-0.06	-0.30	53,275
15 May 2018	20.19	20.20	0.01	0.05	1,278
14 May 2018	20.11	20.19	0.08	0.40	26,073
11 May 2018	20.20	20.11	-0.09	-0.45	29,890
10 May 2018	20.17	20.20	0.03	0.15	15,277
09 May 2018	20.20	20.17	-0.03	-0.15	12,182
08 May 2018	20.17	20.20	0.03	0.15	30,000
07 May 2018	20.14	20.17	0.03	0.15	92,794
04 May 2018	20.00	20.14	0.14	0.70	1,445,462
03 May 2018	20.00	20.00	0.00	0.00	29,739
02 May 2018	20.14	20.00	-0.14	-0.70	56,523
01 May 2018	20.15	20.14	-0.01	-0.05	2,564
30 Apr 2018	20.15	20.15	0.00	0.00	19,111
27 Apr 2018	20.15	20.15	0.00	0.00	41,200
26 Apr 2018	20.16	20.15	-0.01	-0.05	500
25 Apr 2018	20.16	20.16	0.00	0.00	11,679
24 Apr 2018	20.16	20.16	0.00	0.00	12,325
23 Apr 2018	20.16	20.16	0.00	0.00	438
20 Apr 2018	20.16	20.16	0.00	0.00	0
19 Apr 2018	20.16	20.16	0.00	0.00	46,425
18 Apr 2018	20.16	20.16	0.00	0.00	12,785
17 Apr 2018	20.16	20.16	0.00	0.00	844
16 Apr 2018	20.16	20.16	0.00	0.00	2,290
13 Apr 2018	20.16	20.16	0.00	0.00	0
12 Apr 2018	20.20	20.16	-0.04	-0.20	30,691
11 Apr 2018	20.16	20.20	0.04	0.20	6,286
10 Apr 2018	20.15	20.16	0.01	0.05	9,665
09 Apr 2018	20.15	20.15	0.00	0.00	1,828
06 Apr 2018	20.15	20.15	0.00	0.00	6,327
05 Apr 2018	20.15	20.15	0.00	0.00	24,533
04 Apr 2018	20.16	20.15	-0.01	-0.05	7,379
03 Apr 2018	20.16	20.16	0.00	0.00	11,200
29 Mar 2018	20.16	20.16	0.00	0.00	0
28 Mar 2018	20.50	20.16	-0.34	-1.66	11,797
27 Mar 2018	20.50	20.50	0.00	0.00	15
26 Mar 2018	20.36	20.50	0.14	0.69	7,890
23 Mar 2018	20.12	20.36	0.24	1.19	99,788
22 Mar 2018	20.11	20.12	0.01	0.05	8,893
21 Mar 2018	20.11	20.11	0.00	0.00	6,678
20 Mar 2018	20.11	20.11	0.00	0.00	13,490
19 Mar 2018	20.11	20.11	0.00	0.00	3,200
16 Mar 2018	20.10	20.11	0.01	0.05	18,800
15 Mar 2018	20.10	20.10	0.00	0.00	64,802
14 Mar 2018	20.10	20.10	0.00	0.00	5,743
13 Mar 2018	20.10	20.10	0.00	0.00	16,760
12 Mar 2018	20.10	20.10	0.00	0.00	0
09 Mar 2018	20.10	20.10	0.00	0.00	7,597
08 Mar 2018	20.05	20.10	0.05	0.25	1,200
07 Mar 2018	20.02	20.05	0.03	0.15	5,230
06 Mar 2018	19.98	20.02	0.04	0.20	19,080
05 Mar 2018	19.90	19.98	0.08	0.40	155,760
02 Mar 2018	19.88	19.90	0.02	0.10	8,841
01 Mar 2018	19.77	19.88	0.11	0.56	105,225
28 Feb 2018	19.90	19.77	-0.13	-0.65	8,950
27 Feb 2018	20.00	19.90	-0.10	-0.50	5,664
26 Feb 2018	20.00	20.00	0.00	0.00	12,755
23 Feb 2018	20.00	20.00	0.00	0.00	7,954
22 Feb 2018	20.01	20.00	-0.01	-0.05	18,360
21 Feb 2018	20.04	20.01	-0.03	-0.15	1,285
20 Feb 2018	20.00	20.04	0.04	0.20	19,063
19 Feb 2018	20.00	20.00	0.00	0.00	3,843
16 Feb 2018	20.00	20.00	0.00	0.00	24,410
15 Feb 2018	20.09	27.00	1.00	-0.45	50
14 Feb 2018	20.00	20.09	0.09	0.45	15,160
09 Feb 2018	20.05	20.00	-0.05	-0.25	2,800
08 Feb 2018	20.50	20.05	-0.45	-2.20	129,400
07 Feb 2018	20.50	20.50	0.00	0.00	731
06 Feb 2018	20.50	20.50	0.00	0.00	4,417
05 Feb 2018	20.50	20.50	0.00	0.00	825
02 Feb 2018	20.50	20.50	0.00	0.00	1,000
01 Feb 2018	20.51	20.50	-0.01	-0.05	3,643
31 Jan 2018	20.90	20.51	-0.39	-1.87	7,654
30 Jan 2018	20.99	20.90	-0.09	-0.43	2,553
29 Jan 2018	20.99	20.99	0.00	0.00	5,605
26 Jan 2018	21.30	20.99	-0.31	-1.46	1,708
25 Jan 2018	21.50	21.30	-0.20	-0.93	2,801
24 Jan 2018	21.46	21.50	0.04	0.19	10,802
23 Jan 2018	21.01	21.46	0.45	2.14	5,159
22 Jan 2018	21.01	21.01	0.00	0.00	1,148
19 Jan 2018	21.00	21.01	0.01	0.05	7,587
18 Jan 2018	21.00	21.00	0.00	0.00	0
17 Jan 2018	21.00	21.00	0.00	0.00	13,220
16 Jan 2018	21.00	21.00	0.00	0.00	79,486
15 Jan 2018	21.00	21.00	0.00	0.00	3,550
12 Jan 2018	21.00	21.00	0.00	0.00	12,990
11 Jan 2018	21.00	21.00	0.00	0.00	5,500
10 Jan 2018	21.00	21.00	0.00	0.00	25,600
09 Jan 2018	21.00	21.00	0.00	0.00	52,611
08 Jan 2018	21.00	21.00	0.00	0.00	171
05 Jan 2018	20.89	21.00	0.11	0.53	6,000
04 Jan 2018	21.00	20.89	-0.11	-0.52	32,224
03 Jan 2018	21.00	21.00	0.00	0.00	53,690
02 Jan 2018	21.00	21.00	0.00	0.00	0
29 Dec 2017	21.00	21.00	0.00	0.00	0
28 Dec 2017	21.00	21.00	0.00	0.00	9,952
27 Dec 2017	21.00	21.00	0.00	0.00	0
22 Dec 2017	21.00	21.00	0.00	0.00	8,748
21 Dec 2017	21.00	21.00	0.00	0.00	16,325
20 Dec 2017	21.00	21.00	0.00	0.00	78
19 Dec 2017	21.00	21.00	0.00	0.00	700
18 Dec 2017	21.00	21.00	0.00	0.00	0
15 Dec 2017	21.00	21.00	0.00	0.00	22,800
14 Dec 2017	21.00	21.00	0.00	0.00	17,680
13 Dec 2017	20.96	21.00	0.04	0.19	10,400
12 Dec 2017	20.74	20.96	0.22	1.06	88,707
11 Dec 2017	20.51	20.74	0.23	1.12	57,857
08 Dec 2017	20.77	20.51	-0.26	-1.25	7,610
07 Dec 2017	20.51	20.77	0.26	1.27	71,572
06 Dec 2017	20.99	20.51	-0.48	-2.29	10,925
05 Dec 2017	20.80	20.99	0.19	0.91	14,369
04 Dec 2017	20.99	20.80	-0.19	-0.91	3,010
01 Dec 2017	21.00	20.99	-0.01	-0.05	6,400
30 Nov 2017	21.00	21.00	0.00	0.00	142
29 Nov 2017	21.00	21.00	0.00	0.00	47
28 Nov 2017	21.00	21.00	0.00	0.00	1,340
27 Nov 2017	20.88	21.00	0.12	0.57	2,800
24 Nov 2017	20.88	20.88	0.00	0.00	0
23 Nov 2017	20.74	20.88	0.14	0.68	30,278
22 Nov 2017	20.74	20.74	0.00	0.00	0
21 Nov 2017	20.96	20.74	-0.22	-1.05	19,991
20 Nov 2017	20.80	20.96	0.16	0.77	25,533
17 Nov 2017	20.80	20.80	0.00	0.00	2,091
16 Nov 2017	21.00	20.80	-0.20	-0.95	200
15 Nov 2017	21.00	21.00	0.00	0.00	2,102
14 Nov 2017	21.01	21.00	-0.01	-0.05	11,233
13 Nov 2017	21.04	21.01	-0.03	-0.14	16,457
10 Nov 2017	21.04	21.04	0.00	0.00	22,594
09 Nov 2017	21.00	21.04	0.04	0.19	87,039
08 Nov 2017	21.00	21.00	0.00	0.00	23,928
07 Nov 2017	21.00	21.00	0.00	0.00	37,694
06 Nov 2017	21.00	21.00	0.00	0.00	25,170
03 Nov 2017	21.00	21.00	0.00	0.00	18,800
02 Nov 2017	21.46	21.00	-0.46	-2.14	16,680
01 Nov 2017	21.46	21.46	0.00	0.00	0
31 Oct 2017	21.12	21.46	0.34	1.61	5
30 Oct 2017	21.00	21.12	0.12	0.57	8,380
27 Oct 2017	21.00	21.00	0.00	0.00	13,215
26 Oct 2017	21.00	21.00	0.00	0.00	560
25 Oct 2017	21.00	21.00	0.00	0.00	58,300
24 Oct 2017	21.38	21.00	-0.38	-1.78	30,854
23 Oct 2017	21.41	21.38	-0.03	-0.14	24,000
20 Oct 2017	21.41	21.41	0.00	0.00	0
19 Oct 2017	21.41	21.41	0.00	0.00	0
17 Oct 2017	21.46	21.41	-0.05	-0.23	4,819
16 Oct 2017	21.48	21.46	-0.02	-0.09	20,140
12 Oct 2017	21.50	21.48	-0.02	-0.09	3,500
11 Oct 2017	21.50	21.50	0.00	0.00	0
10 Oct 2017	21.50	21.50	0.00	0.00	0
09 Oct 2017	21.51	21.50	-0.01	-0.05	150
06 Oct 2017	21.51	21.51	0.00	0.00	24,383
05 Oct 2017	21.51	21.51	0.00	0.00	2,400
04 Oct 2017	21.51	21.51	0.00	0.00	5,300
03 Oct 2017	21.51	21.51	0.00	0.00	6,862
02 Oct 2017	21.51	21.51	0.00	0.00	6,001
29 Sep 2017	21.46	21.51	0.05	0.23	5,518
28 Sep 2017	21.41	21.46	0.05	0.23	2,761
27 Sep 2017	21.41	21.41	0.00	0.00	0
26 Sep 2017	21.07	21.41	0.34	1.61	22,069
22 Sep 2017	20.77	21.07	0.30	1.44	3,000
21 Sep 2017	20.77	20.77	0.00	0.00	0
20 Sep 2017	20.77	20.77	0.00	0.00	4,400
19 Sep 2017	20.75	20.77	0.02	0.10	9,918
18 Sep 2017	20.74	20.75	0.01	0.05	35,920
15 Sep 2017	20.65	20.74	0.09	0.44	27,450
14 Sep 2017	20.60	20.65	0.05	0.24	25,050
13 Sep 2017	20.52	20.60	0.08	0.39	39,950
12 Sep 2017	20.50	20.52	0.02	0.10	5,969
11 Sep 2017	20.49	20.50	0.01	0.05	31,849
08 Sep 2017	20.50	20.49	-0.01	-0.05	118,036
07 Sep 2017	20.55	20.50	-0.05	-0.24	18,127
06 Sep 2017	20.60	20.55	-0.05	-0.24	63,948
05 Sep 2017	20.60	20.60	0.00	0.00	27,562
04 Sep 2017	20.70	20.60	-0.10	-0.48	24,878
01 Sep 2017	20.74	20.70	-0.04	-0.19	100
30 Aug 2017	20.74	20.74	0.00	0.00	7,328
29 Aug 2017	20.75	20.74	-0.01	-0.05	25,875
28 Aug 2017	20.75	20.75	0.00	0.00	0
25 Aug 2017	20.75	20.75	0.00	0.00	0
24 Aug 2017	20.89	20.75	-0.14	-0.67	1,230
23 Aug 2017	20.90	20.89	-0.01	-0.05	5,000
22 Aug 2017	21.00	20.90	-0.10	-0.48	1,671
21 Aug 2017	20.90	21.00	0.10	0.48	22,925
18 Aug 2017	20.99	20.90	-0.09	-0.43	93,269
17 Aug 2017	21.00	20.99	-0.01	-0.05	1,050
16 Aug 2017	21.07	21.00	-0.07	-0.33	35,852
15 Aug 2017	21.12	21.07	-0.05	-0.24	7,148
14 Aug 2017	21.50	21.12	-0.38	-1.77	4,152
11 Aug 2017	21.49	21.50	0.01	0.05	914
10 Aug 2017	21.50	21.49	-0.01	-0.05	9,770
09 Aug 2017	21.50	21.50	0.00	0.00	16,000
08 Aug 2017	22.00	21.50	-0.50	-2.27	1,372
07 Aug 2017	22.00	22.00	0.00	0.00	0
04 Aug 2017	22.25	22.00	-0.25	-1.12	1,070
03 Aug 2017	22.25	22.25	0.00	0.00	5,655
02 Aug 2017	22.39	22.25	-0.14	-0.63	2,000
31 Jul 2017	22.40	22.39	-0.01	-0.04	27
28 Jul 2017	22.40	22.40	0.00	0.00	43
27 Jul 2017	22.31	22.40	0.09	0.40	84,000
26 Jul 2017	22.36	22.31	-0.05	-0.22	50,922
25 Jul 2017	22.40	22.36	-0.04	-0.18	66,126
24 Jul 2017	22.39	22.40	0.01	0.04	10,200
21 Jul 2017	22.40	22.39	-0.01	-0.04	2,548
20 Jul 2017	22.40	22.40	0.00	0.00	2,194
19 Jul 2017	22.44	22.40	-0.04	-0.18	28,631
18 Jul 2017	22.50	22.44	-0.06	-0.27	2,700
17 Jul 2017	22.50	22.50	0.00	0.00	0
14 Jul 2017	22.50	22.50	0.00	0.00	0
13 Jul 2017	22.50	22.50	0.00	0.00	24,444
12 Jul 2017	22.50	22.50	0.00	0.00	0
11 Jul 2017	22.51	22.50	-0.01	-0.04	50,697
10 Jul 2017	22.51	22.51	0.00	0.00	0
07 Jul 2017	22.50	22.51	0.01	0.04	15,495
06 Jul 2017	22.50	22.50	0.00	0.00	3,750
05 Jul 2017	22.50	22.50	0.00	0.00	19,355
04 Jul 2017	22.51	22.50	-0.01	-0.04	52,200
03 Jul 2017	22.50	22.51	0.01	0.04	12,000
30 Jun 2017	22.50	22.50	0.00	0.00	200
29 Jun 2017	22.51	22.50	-0.01	-0.04	9,465
28 Jun 2017	22.50	22.51	0.01	0.04	46,000
27 Jun 2017	22.51	22.50	-0.01	-0.04	52,500
23 Jun 2017	22.50	22.51	0.01	0.04	247,575
22 Jun 2017	22.51	22.50	-0.01	-0.04	1,800
21 Jun 2017	22.51	22.51	0.00	0.00	1,424
16 Jun 2017	22.51	22.51	0.00	0.00	2,720
14 Jun 2017	22.51	22.51	0.00	0.00	1,800
13 Jun 2017	22.51	22.51	0.00	0.00	45,177
12 Jun 2017	22.51	22.51	0.00	0.00	5,080
09 Jun 2017	22.51	22.51	0.00	0.00	0
08 Jun 2017	22.50	22.51	0.01	0.04	6,080
07 Jun 2017	22.50	22.50	0.00	0.00	3,835
06 Jun 2017	22.51	22.50	-0.01	-0.04	49,200
05 Jun 2017	22.50	22.51	0.01	0.04	238
02 Jun 2017	22.51	22.50	-0.01	-0.04	9,586
01 Jun 2017	22.51	22.51	0.00	0.00	12,514
31 May 2017	22.50	22.51	0.01	0.04	21,500
29 May 2017	22.50	22.50	0.00	0.00	14,758
26 May 2017	22.51	22.50	-0.01	-0.04	2,583
25 May 2017	22.50	22.51	0.01	0.04	9,000
24 May 2017	22.50	22.50	0.00	0.00	50,615
23 May 2017	22.50	22.50	0.00	0.00	32,433
22 May 2017	22.50	22.50	0.00	0.00	6,990
19 May 2017	22.50	22.50	0.00	0.00	12,011
18 May 2017	22.51	22.50	-0.01	-0.04	1,800
17 May 2017	22.51	22.51	0.00	0.00	44
16 May 2017	22.50	22.51	0.01	0.04	131
15 May 2017	22.51	22.50	-0.01	-0.04	5,230
12 May 2017	22.51	22.51	0.00	0.00	38,093
11 May 2017	22.51	22.51	0.00	0.00	7,067
10 May 2017	22.51	22.51	0.00	0.00	186,843
09 May 2017	22.50	22.51	0.01	0.04	2,880
08 May 2017	22.50	22.50	0.00	0.00	7,580
05 May 2017	22.52	22.50	-0.02	-0.09	34,831
04 May 2017	22.52	22.52	0.00	0.00	2,346
03 May 2017	22.52	22.52	0.00	0.00	800
02 May 2017	22.52	22.52	0.00	0.00	0
01 May 2017	22.52	22.52	0.00	0.00	1,126
28 Apr 2017	22.52	22.52	0.00	0.00	664
27 Apr 2017	22.51	22.52	0.01	0.04	250
26 Apr 2017	22.50	22.51	0.01	0.04	62,153
25 Apr 2017	22.51	22.50	-0.01	-0.04	19,179
24 Apr 2017	22.51	22.51	0.00	0.00	400
21 Apr 2017	22.50	22.51	0.01	0.04	1,000
20 Apr 2017	22.50	22.50	0.00	0.00	0
19 Apr 2017	22.50	22.50	0.00	0.00	7,444
18 Apr 2017	22.50	22.50	0.00	0.00	43,661
13 Apr 2017	22.50	22.50	0.00	0.00	23,790
12 Apr 2017	22.50	22.50	0.00	0.00	2,242
11 Apr 2017	22.52	22.50	-0.02	-0.09	11,564
10 Apr 2017	22.50	22.52	0.02	0.09	9,710
07 Apr 2017	22.52	22.50	-0.02	-0.09	110,755
06 Apr 2017	22.50	22.52	0.02	0.09	40,936
05 Apr 2017	22.50	22.50	0.00	0.00	2,260
04 Apr 2017	22.50	22.50	0.00	0.00	14,000
03 Apr 2017	22.50	22.50	0.00	0.00	12,545
29 Mar 2017	22.50	22.50	0.00	0.00	4,158
28 Mar 2017	22.50	22.50	0.00	0.00	52,500
27 Mar 2017	22.50	22.50	0.00	0.00	15,880
24 Mar 2017	22.52	22.50	-0.02	-0.09	11,701
23 Mar 2017	22.51	22.52	0.01	0.04	17,588
22 Mar 2017	22.51	22.51	0.00	0.00	13,800
21 Mar 2017	22.51	22.51	0.00	0.00	21,640
20 Mar 2017	22.52	22.51	-0.01	-0.04	325
17 Mar 2017	22.50	22.52	0.02	0.09	218
16 Mar 2017	22.60	22.50	-0.10	-0.44	126,509
15 Mar 2017	22.50	22.60	0.10	0.44	516,609
14 Mar 2017	22.52	22.50	-0.02	-0.09	22,701
13 Mar 2017	22.51	22.52	0.01	0.04	1,788
10 Mar 2017	22.50	22.51	0.01	0.04	1,635
09 Mar 2017	22.50	22.50	0.00	0.00	48,840
08 Mar 2017	22.50	22.50	0.00	0.00	9,600
07 Mar 2017	22.50	22.50	0.00	0.00	25,800
06 Mar 2017	22.50	22.50	0.00	0.00	26,930
03 Mar 2017	22.49	22.50	0.01	0.04	36,976
02 Mar 2017	22.50	22.49	-0.01	-0.04	14,045
01 Mar 2017	22.50	22.50	0.00	0.00	678,500
24 Feb 2017	22.50	22.50	0.00	0.00	0
23 Feb 2017	22.52	22.50	-0.02	-0.09	18,600
22 Feb 2017	22.50	22.52	0.02	0.09	3,252
21 Feb 2017	22.51	22.50	-0.01	-0.04	10,276
20 Feb 2017	22.51	22.51	0.00	0.00	11,575
17 Feb 2017	22.50	22.51	0.01	0.04	106,440
16 Feb 2017	22.55	22.50	-0.05	-0.22	1,786
15 Feb 2017	22.56	22.55	-0.01	-0.04	184,833
14 Feb 2017	22.51	22.56	0.05	0.22	6,110
13 Feb 2017	22.51	22.51	0.00	0.00	0
10 Feb 2017	22.50	22.51	0.01	0.04	237,147
09 Feb 2017	22.50	22.50	0.00	0.00	0
08 Feb 2017	22.53	22.50	-0.03	-0.13	54,673
07 Feb 2017	22.53	22.53	0.00	0.00	0
06 Feb 2017	22.51	22.53	0.02	0.09	6,480
03 Feb 2017	22.50	22.51	0.00	0.00	44,422
02 Feb 2017	22.50	22.50	0.02	0.09	6,045
01 Feb 2017	22.51	22.50	-0.01	-0.04	68,150
31 Jan 2017	22.52	22.51	-0.01	-0.04	3,777
30 Jan 2017	22.51	22.52	0.00	0.00	245
27 Jan 2017	22.51	22.51	0.02	0.09	142,187
26 Jan 2017	22.58	22.51	-0.08	-0.35	86,187
25 Jan 2017	22.58	22.58	0.00	0.00	18,224
24 Jan 2017	22.56	22.58	0.07	0.31	60,000
23 Jan 2017	22.51	22.56	0.00	0.00	67,145
20 Jan 2017	22.51	22.51	0.01	0.04	1,000
19 Jan 2017	22.60	22.51	-0.10	-0.44	114,259
18 Jan 2017	22.60	22.60	0.00	0.00	0
17 Jan 2017	22.60	22.60	0.00	0.00	2,350
16 Jan 2017	22.59	22.60	0.01	0.04	8,000
13 Jan 2017	22.60	22.59	-0.01	-0.04	435
12 Jan 2017	22.60	22.60	0.00	0.00	581
11 Jan 2017	22.60	22.60	0.00	0.00	0
10 Jan 2017	22.60	22.60	0.00	0.00	44,075
09 Jan 2017	22.61	22.60	0.00	0.00	7,025
06 Jan 2017	22.79	22.61	-0.19	-0.83	8,706
05 Jan 2017	22.80	22.79	-0.01	-0.04	150
04 Jan 2017	22.80	22.80	0.00	0.00	0
03 Jan 2017	22.62	22.80	0.18	0.80	63,956
30 Dec 2016	22.61	22.62	0.01	0.04	665
29 Dec 2016	22.61	22.61	0.00	0.00	0
28 Dec 2016	22.60	22.61	0.01	0.04	2,000
23 Dec 2016	22.60	22.60	0.00	0.00	0
22 Dec 2016	22.69	22.60	-0.20	-0.88	870
21 Dec 2016	22.60	22.69	0.20	0.88	54,459
20 Dec 2016	22.60	22.60	0.00	0.00	0
19 Dec 2016	22.60	22.60	0.00	0.00	87
16 Dec 2016	22.60	22.60	0.00	0.00	10,000
15 Dec 2016	22.61	22.60	-0.01	-0.04	10,000
14 Dec 2016	22.61	22.61	0.00	0.00	10
13 Dec 2016	22.61	22.61	0.00	0.00	130
12 Dec 2016	22.61	22.61	0.00	0.00	0
09 Dec 2016	22.61	22.61	0.00	0.00	3,541
08 Dec 2016	22.60	22.61	0.01	0.04	7,462
07 Dec 2016	22.55	22.60	0.05	0.22	75,378
06 Dec 2016	22.55	22.55	0.00	0.00	10,252
05 Dec 2016	22.58	22.55	0.00	0.00	4,187
02 Dec 2016	22.60	22.58	-0.05	-0.22	1,769
01 Dec 2016	22.60	22.60	0.00	0.00	0
30 Nov 2016	22.60	22.60	0.00	0.00	17,294
29 Nov 2016	22.60	22.60	0.00	0.00	0
28 Nov 2016	22.60	22.60	0.00	0.00	1,135
25 Nov 2016	22.59	22.60	0.00	0.00	3,151
24 Nov 2016	22.60	22.59	0.00	0.00	100,500
23 Nov 2016	22.60	22.60	0.00	0.00	0
22 Nov 2016	22.60	22.60	0.00	0.00	20,800
21 Nov 2016	22.60	22.60	0.00	0.00	10,100
18 Nov 2016	22.60	22.60	0.00	0.00	30
17 Nov 2016	22.60	22.60	0.00	0.00	1,532
16 Nov 2016	22.60	22.60	0.00	0.00	884
15 Nov 2016	22.60	22.60	0.00	0.00	210,000
14 Nov 2016	22.60	22.60	0.00	0.00	885
11 Nov 2016	22.60	22.60	0.00	0.00	45
10 Nov 2016	22.60	22.60	-0.01	-0.04	39,690
09 Nov 2016	22.60	22.60	0.00	0.00	0
08 Nov 2016	22.61	22.60	0.01	0.04	502,979
07 Nov 2016	22.61	22.61	0.00	0.00	0
04 Nov 2016	22.61	22.61	0.00	0.00	0
03 Nov 2016	22.60	22.61	0.00	0.00	107,800
02 Nov 2016	22.60	22.60	0.00	0.00	10,660
01 Nov 2016	22.60	22.60	0.00	0.00	510
31 Oct 2016	22.60	22.60	0.00	0.00	5
28 Oct 2016	22.58	22.60	0.01	0.04	89,621
27 Oct 2016	22.60	22.58	-0.01	-0.04	15,250
26 Oct 2016	22.60	22.60	0.00	0.00	0
25 Oct 2016	22.59	22.60	0.01	0.04	15,500
24 Oct 2016	22.59	22.59	-0.01	-0.04	42,110
21 Oct 2016	22.60	22.59	0.00	0.00	7,430
20 Oct 2016	22.60	22.60	0.00	0.00	10,460
19 Oct 2016	22.60	22.60	0.00	0.00	0
18 Oct 2016	22.60	22.60	0.00	0.00	0
17 Oct 2016	22.60	22.60	0.00	0.00	158,000
14 Oct 2016	22.60	22.60	0.00	0.00	0
13 Oct 2016	22.60	22.60	0.00	0.00	266,311
12 Oct 2016	22.60	22.60	0.00	0.00	29,795
11 Oct 2016	22.60	22.60	0.00	0.00	6,405
10 Oct 2016	22.60	22.60	0.00	0.00	400
07 Oct 2016	22.60	22.60	0.00	0.00	4,955
06 Oct 2016	22.60	22.60	0.00	0.00	10,666
05 Oct 2016	22.60	22.60	0.00	0.00	0
04 Oct 2016	22.60	22.60	0.00	0.00	9,800
03 Oct 2016	22.61	22.60	0.00	0.00	875
30 Sep 2016	22.60	22.61	0.00	0.00	4,120
29 Sep 2016	22.60	22.60	0.00	0.00	0
28 Sep 2016	22.60	22.60	0.00	0.00	54,913
27 Sep 2016	22.60	22.60	0.00	0.00	0
26 Sep 2016	22.60	22.60	0.00	0.00	64,325
23 Sep 2016	22.60	22.60	0.00	0.00	18,400
22 Sep 2016	22.60	22.60	0.00	0.00	125
21 Sep 2016	22.60	22.60	0.00	0.00	2,028
20 Sep 2016	22.59	22.60	0.00	0.00	1,500
19 Sep 2016	22.59	22.59	0.00	0.00	0
16 Sep 2016	22.60	22.59	0.00	0.00	75,630
15 Sep 2016	22.61	22.60	0.00	0.00	70,975
14 Sep 2016	22.61	22.61	0.00	0.00	0
13 Sep 2016	22.64	22.61	-0.04	-0.18	15,420
12 Sep 2016	22.64	22.64	0.00	0.00	17,303
09 Sep 2016	22.65	22.64	-0.01	-0.04	4,745
08 Sep 2016	22.65	22.65	0.00	0.00	25,992
07 Sep 2016	22.66	22.65	-0.01	-0.04	14,420
06 Sep 2016	22.66	22.66	0.00	0.00	28,732
05 Sep 2016	22.54	22.66	0.15	0.67	20,430
02 Sep 2016	22.66	22.54	-0.15	-0.66	30,780
01 Sep 2016	22.66	22.66	0.00	0.00	2,237
30 Aug 2016	22.66	22.66	0.00	0.00	0
29 Aug 2016	22.66	22.66	0.00	0.00	868
26 Aug 2016	22.65	22.66	0.00	0.00	273
25 Aug 2016	22.65	22.65	0.01	0.04	16,983
24 Aug 2016	22.65	22.65	0.00	0.00	2,967
23 Aug 2016	22.66	22.65	0.00	0.00	38,671
22 Aug 2016	22.65	22.66	-0.05	-0.22	31,471
19 Aug 2016	22.65	22.65	0.05	0.22	23,719
18 Aug 2016	22.65	22.65	0.00	0.00	13,717
17 Aug 2016	22.69	22.65	-0.05	-0.22	8,400
16 Aug 2016	22.65	22.69	0.05	0.22	2,569
15 Aug 2016	22.65	22.65	0.00	0.00	4,000
12 Aug 2016	22.56	22.65	0.10	0.44	28,123
11 Aug 2016	22.56	22.56	0.00	0.00	0
10 Aug 2016	22.65	22.56	-0.10	-0.44	4,100
09 Aug 2016	22.55	22.65	0.10	0.44	2,175
08 Aug 2016	22.55	22.55	0.00	0.00	17,282
05 Aug 2016	22.55	22.55	0.00	0.00	2,506
04 Aug 2016	22.55	22.55	0.00	0.00	13,197
03 Aug 2016	22.75	22.55	-0.20	-0.88	187,110
02 Aug 2016	22.75	22.75	0.00	0.00	0
29 Jul 2016	22.75	22.75	0.00	0.00	0
28 Jul 2016	22.75	22.75	0.00	0.00	76,164
27 Jul 2016	22.80	22.75	-0.05	-0.22	16,438
26 Jul 2016	22.75	22.80	0.05	0.22	3,730
25 Jul 2016	22.75	22.75	0.00	0.00	0
22 Jul 2016	22.75	22.75	0.00	0.00	1,790
21 Jul 2016	22.75	22.75	0.00	0.00	7,520
20 Jul 2016	22.75	22.75	0.00	0.00	0
19 Jul 2016	22.75	22.75	0.00	0.00	0
18 Jul 2016	22.75	22.75	0.00	0.00	7,880
15 Jul 2016	22.75	22.75	0.00	0.00	75,057
14 Jul 2016	22.75	22.75	0.00	0.00	3,783
13 Jul 2016	22.75	22.75	-0.01	-0.04	1,500
12 Jul 2016	22.75	22.75	0.01	0.04	34,487
11 Jul 2016	22.75	22.75	0.00	0.00	11,200
08 Jul 2016	22.71	22.75	0.03	0.13	52,643
07 Jul 2016	22.71	22.71	0.00	0.00	0
05 Jul 2016	22.69	22.71	0.02	0.09	5,914
04 Jul 2016	22.66	22.69	0.04	0.18	4,662
01 Jul 2016	22.66	22.66	0.00	0.00	0
30 Jun 2016	22.66	22.66	0.00	0.00	0
29 Jun 2016	22.66	22.66	0.00	0.00	22,693
28 Jun 2016	22.66	22.66	0.00	0.00	8,820
27 Jun 2016	22.66	22.66	0.00	0.00	314,708
24 Jun 2016	22.66	22.66	0.00	0.00	4,177
23 Jun 2016	22.66	22.66	0.00	0.00	0
22 Jun 2016	22.65	22.66	0.01	0.04	4,370
21 Jun 2016	22.61	22.65	0.05	0.22	22,400
17 Jun 2016	22.60	22.61	0.00	0.00	163,994
16 Jun 2016	22.60	22.60	0.00	0.00	3,500
15 Jun 2016	22.61	22.60	-0.01	-0.04	21,835
14 Jun 2016	22.65	22.61	-0.04	-0.18	20,935
13 Jun 2016	22.65	22.65	0.00	0.00	4,265
10 Jun 2016	22.65	22.65	0.00	0.00	175
09 Jun 2016	22.65	22.65	0.00	0.00	55
08 Jun 2016	22.65	22.65	0.00	0.00	3,901
07 Jun 2016	22.65	22.65	0.00	0.00	183
06 Jun 2016	22.65	22.65	0.00	0.00	1,660
03 Jun 2016	22.65	22.65	0.00	0.00	100
02 Jun 2016	22.65	22.65	0.00	0.00	0
01 Jun 2016	22.65	22.65	0.00	0.00	53,122
31 May 2016	22.61	22.65	0.04	0.18	7,965
27 May 2016	22.65	22.61	-0.04	-0.18	247,113
25 May 2016	22.61	22.65	0.00	0.00	8,000
24 May 2016	22.60	22.61	0.05	0.22	3,125
23 May 2016	22.61	22.60	-0.01	-0.04	3,000
20 May 2016	22.61	22.61	0.00	0.00	2,162
19 May 2016	22.62	22.61	0.00	0.00	88
18 May 2016	22.60	22.62	-0.04	-0.18	13,336
17 May 2016	22.60	22.60	0.05	0.22	18,217
16 May 2016	22.60	22.60	0.00	0.00	30,000
13 May 2016	22.65	22.60	-0.05	-0.22	63,571
12 May 2016	22.61	22.65	0.05	0.22	5,000
11 May 2016	22.60	22.61	0.00	0.00	303,640
10 May 2016	22.60	22.60	0.00	0.00	14,100
09 May 2016	22.60	22.60	0.00	0.00	48,260
06 May 2016	22.55	22.60	0.05	0.22	31,648
05 May 2016	22.57	22.55	0.00	0.00	12,587
04 May 2016	22.60	22.57	-0.05	-0.22	2,250
03 May 2016	22.60	22.60	0.00	0.00	4,800
02 May 2016	22.70	22.60	0.00	0.00	10,500
29 Apr 2016	22.60	22.70	0.00	0.00	208,749
28 Apr 2016	22.60	22.60	0.00	0.00	0
27 Apr 2016	22.60	22.60	0.00	0.00	21,278
26 Apr 2016	22.60	22.60	0.00	0.00	66,775
25 Apr 2016	22.60	22.60	0.00	0.00	9,520
22 Apr 2016	22.56	22.60	0.04	0.18	45,378
21 Apr 2016	22.55	22.56	0.01	0.04	129,520
20 Apr 2016	22.60	22.55	-0.05	-0.22	915
19 Apr 2016	22.60	22.60	0.00	0.00	0
18 Apr 2016	22.60	22.60	0.00	0.00	1,287
15 Apr 2016	22.60	22.60	0.00	0.00	9,556
14 Apr 2016	22.60	22.60	0.00	0.00	2,380
13 Apr 2016	22.60	22.60	0.00	0.00	22,256
12 Apr 2016	22.60	22.60	0.00	0.00	11,104
11 Apr 2016	22.51	22.60	0.09	0.40	118,717
08 Apr 2016	22.51	22.51	0.00	0.00	45,536
07 Apr 2016	22.51	22.51	0.00	0.00	6,310
06 Apr 2016	22.53	22.51	0.00	0.00	39,790
05 Apr 2016	22.55	22.53	-0.04	-0.18	40,238
04 Apr 2016	22.55	22.55	-0.01	-0.04	2,800
01 Apr 2016	22.56	22.55	0.00	0.00	6,059
31 Mar 2016	22.56	22.56	-0.04	-0.18	298
29 Mar 2016	22.56	22.56	0.00	0.00	0
24 Mar 2016	22.55	22.56	0.05	0.22	4,281
23 Mar 2016	22.55	22.55	-0.01	-0.04	23,885
22 Mar 2016	22.55	22.55	0.01	0.04	19,110
21 Mar 2016	22.55	22.55	0.00	0.00	12,700
18 Mar 2016	22.55	22.55	0.00	0.00	70,873
17 Mar 2016	22.70	22.55	-0.18	-0.79	21,047
16 Mar 2016	22.70	22.70	0.00	0.00	0
15 Mar 2016	22.57	22.70	0.18	0.80	69,255
14 Mar 2016	22.55	22.57	0.00	0.00	26,975
11 Mar 2016	22.55	22.55	0.00	0.00	16,150
10 Mar 2016	22.52	22.55	0.03	0.13	12,231
09 Mar 2016	22.52	22.52	0.00	0.00	607
08 Mar 2016	22.52	22.52	0.01	0.04	199,522
07 Mar 2016	22.51	22.52	0.01	0.04	40,000
04 Mar 2016	22.51	22.51	0.00	0.00	580
03 Mar 2016	22.50	22.51	0.00	0.00	48,229
02 Mar 2016	22.50	22.50	0.00	0.00	11,760
01 Mar 2016	22.50	22.50	-0.01	-0.04	16,088
29 Feb 2016	22.51	22.50	0.00	0.00	48,887
26 Feb 2016	22.51	22.51	-0.04	-0.18	7,685
25 Feb 2016	22.50	22.51	0.05	0.22	25,505
24 Feb 2016	22.51	22.50	-0.01	-0.04	16,470
23 Feb 2016	22.53	22.51	0.01	0.04	237,000
22 Feb 2016	22.55	22.53	-0.05	-0.22	45,520
19 Feb 2016	22.55	22.55	-0.01	-0.04	26,383
18 Feb 2016	22.56	22.55	0.00	0.00	755
17 Feb 2016	22.54	22.56	0.00	0.00	7,065
16 Feb 2016	22.65	22.54	0.00	0.00	328,165
15 Feb 2016	22.56	22.65	0.09	0.40	22,505
12 Feb 2016	22.52	22.56	0.04	0.18	14,511
11 Feb 2016	22.51	22.52	0.01	0.04	8,193
10 Feb 2016	22.51	22.51	0.00	0.00	0
05 Feb 2016	22.50	22.51	-0.01	-0.04	16,400
04 Feb 2016	22.50	22.50	0.02	0.09	1,267
03 Feb 2016	22.50	22.50	0.00	0.00	1,140
02 Feb 2016	22.50	22.50	0.00	0.00	71,040
01 Feb 2016	22.50	22.50	0.00	0.00	1,900
29 Jan 2016	22.50	22.50	-0.01	-0.04	23,550
28 Jan 2016	22.51	22.50	0.00	0.00	15,450
27 Jan 2016	22.60	22.51	0.01	0.04	416,690
26 Jan 2016	22.73	22.60	-0.23	-1.01	42,892
25 Jan 2016	22.73	22.73	-0.01	-0.04	12,980
22 Jan 2016	22.75	22.73	0.01	0.04	26,327
21 Jan 2016	22.75	22.75	-0.02	-0.09	356,235
20 Jan 2016	22.75	22.75	0.00	0.00	400
19 Jan 2016	22.75	22.75	0.00	0.00	15,000
18 Jan 2016	22.75	22.75	0.00	0.00	500
15 Jan 2016	22.75	22.75	0.00	0.00	1,143
14 Jan 2016	22.75	22.75	0.00	0.00	68,941
13 Jan 2016	22.75	22.75	0.00	0.00	1,772
12 Jan 2016	22.75	22.75	0.00	0.00	21,560
11 Jan 2016	22.73	22.75	0.00	0.00	2,007
08 Jan 2016	22.75	22.73	-0.01	-0.04	56,917
07 Jan 2016	22.72	22.75	0.04	0.18	40,900
06 Jan 2016	22.75	22.72	-0.03	-0.13	1,539
05 Jan 2016	22.75	22.75	0.00	0.00	3,120
04 Jan 2016	22.75	22.75	0.00	0.00	28,926
31 Dec 2015	22.75	22.75	0.00	0.00	0
30 Dec 2015	22.75	22.75	0.00	0.00	0
29 Dec 2015	22.75	22.75	0.00	0.00	0
28 Dec 2015	22.75	22.75	0.00	0.00	127,180
24 Dec 2015	22.75	22.75	0.00	0.00	0
23 Dec 2015	22.75	22.75	0.00	0.00	44,900
22 Dec 2015	22.75	22.75	0.00	0.00	19,280
21 Dec 2015	22.75	22.75	0.00	0.00	2,100
18 Dec 2015	22.75	22.75	0.00	0.00	11,430
17 Dec 2015	22.75	22.75	0.00	0.00	6,835
16 Dec 2015	22.75	22.75	0.00	0.00	18,172
15 Dec 2015	22.75	22.75	0.00	0.00	14,838
14 Dec 2015	22.75	22.75	0.00	0.00	2,400
11 Dec 2015	22.75	22.75	0.00	0.00	15,257
10 Dec 2015	22.75	22.75	0.00	0.00	211
09 Dec 2015	22.75	22.75	0.00	0.00	5,430
08 Dec 2015	22.75	22.75	0.00	0.00	537
07 Dec 2015	22.72	22.75	0.03	0.13	13,420
04 Dec 2015	22.69	22.72	0.03	0.13	5,790
03 Dec 2015	22.69	22.69	0.00	0.00	347
02 Dec 2015	22.69	22.69	0.01	0.04	46,930
01 Dec 2015	22.68	22.69	-0.01	-0.04	59,044
30 Nov 2015	22.68	22.68	0.01	0.04	42,154
27 Nov 2015	22.65	22.68	0.03	0.13	7,389
26 Nov 2015	22.65	22.65	0.00	0.00	8,361
25 Nov 2015	22.58	22.65	0.07	0.31	11,760
24 Nov 2015	22.57	22.58	0.01	0.04	19,600
23 Nov 2015	22.55	22.57	0.01	0.04	18,450
20 Nov 2015	22.56	22.55	0.00	0.00	44,115
19 Nov 2015	22.55	22.56	0.01	0.04	31,391
18 Nov 2015	22.54	22.55	0.01	0.04	3,260
17 Nov 2015	22.53	22.54	0.01	0.04	58,360
16 Nov 2015	22.53	22.53	0.00	0.00	40,580
13 Nov 2015	22.54	22.53	0.00	0.00	9,655
12 Nov 2015	22.53	22.54	-0.01	-0.04	53,440
11 Nov 2015	22.53	22.53	0.01	0.04	918
09 Nov 2015	22.52	22.53	0.01	0.04	1,825
06 Nov 2015	22.52	22.52	0.00	0.00	20,616
05 Nov 2015	22.52	22.52	0.00	0.00	81,144
04 Nov 2015	22.52	22.52	0.00	0.00	44,880
03 Nov 2015	22.52	22.52	0.01	0.04	1,000
02 Nov 2015	22.51	22.52	0.00	0.00	276,408
30 Oct 2015	22.51	22.51	0.00	0.00	6,900
29 Oct 2015	22.51	22.51	0.00	0.00	8,330
28 Oct 2015	22.50	22.51	0.01	0.04	48,296
27 Oct 2015	22.50	22.50	0.00	0.00	57,330
26 Oct 2015	22.51	22.50	-0.01	-0.04	31,483
23 Oct 2015	22.50	22.51	0.00	0.00	2,702
22 Oct 2015	22.50	22.50	0.00	0.00	0
21 Oct 2015	22.51	22.50	0.00	0.00	25,600
20 Oct 2015	22.50	22.51	0.01	0.04	59,746
19 Oct 2015	22.51	22.50	-0.01	-0.04	800
16 Oct 2015	22.50	22.51	0.01	0.04	91,085
15 Oct 2015	22.50	22.50	0.00	0.00	0
14 Oct 2015	22.50	22.50	0.00	0.00	15,150
13 Oct 2015	22.50	22.50	0.00	0.00	0
12 Oct 2015	22.51	22.50	-0.01	-0.04	8,400
09 Oct 2015	22.50	22.51	0.01	0.04	3,827
08 Oct 2015	22.50	22.50	0.00	0.00	29,350
07 Oct 2015	22.50	22.50	0.00	0.00	237,600
06 Oct 2015	22.50	22.50	0.00	0.00	4,000
05 Oct 2015	22.50	22.50	0.00	0.00	150
02 Oct 2015	22.51	22.50	0.00	0.00	2,000
01 Oct 2015	22.50	22.51	0.00	0.00	42,080
30 Sep 2015	22.50	22.50	0.00	0.00	600
29 Sep 2015	22.51	22.50	0.00	0.00	16,137
28 Sep 2015	22.51	22.51	0.00	0.00	5,300
25 Sep 2015	22.51	22.51	-0.01	-0.04	105,171
23 Sep 2015	22.51	22.51	0.00	0.00	19,567
22 Sep 2015	22.51	22.51	0.01	0.04	127,046
21 Sep 2015	22.51	22.51	0.00	0.00	201,706
18 Sep 2015	22.50	22.51	0.00	0.00	69,139
17 Sep 2015	22.51	22.50	-0.01	-0.04	7,781
16 Sep 2015	22.51	22.51	-0.01	-0.04	46,080
15 Sep 2015	22.51	22.51	0.02	0.09	249,940
14 Sep 2015	22.52	22.51	-0.02	-0.09	9,120
11 Sep 2015	22.55	22.52	-0.03	-0.13	309,118
10 Sep 2015	22.55	22.55	0.00	0.00	100,000
09 Sep 2015	22.55	22.55	0.00	0.00	31,400
08 Sep 2015	22.55	22.55	0.00	0.00	0
07 Sep 2015	22.53	22.55	0.01	0.04	1,400
04 Sep 2015	22.51	22.53	0.03	0.13	46,705
03 Sep 2015	22.51	22.51	0.00	0.00	0
02 Sep 2015	22.52	22.51	-0.01	-0.04	16,700
01 Sep 2015	22.52	22.52	0.00	0.00	0
28 Aug 2015	22.51	22.52	0.01	0.04	243,571
27 Aug 2015	22.50	22.51	0.01	0.04	45,244
26 Aug 2015	22.51	22.50	0.00	0.00	42,420
25 Aug 2015	22.50	22.51	0.00	0.00	189,123
24 Aug 2015	22.51	22.50	-0.01	-0.04	500
21 Aug 2015	22.51	22.51	0.00	0.00	18,370
20 Aug 2015	22.50	22.51	0.01	0.04	58,680
19 Aug 2015	22.51	22.50	-0.01	-0.04	26,590
18 Aug 2015	22.50	22.51	0.01	0.04	2,000
17 Aug 2015	22.51	22.50	-0.01	-0.04	4,035
14 Aug 2015	22.51	22.51	0.00	0.00	1,534,780
13 Aug 2015	22.52	22.51	0.00	0.00	52,125
12 Aug 2015	22.51	22.52	0.00	0.00	45,715
11 Aug 2015	22.51	22.51	0.00	0.00	43,480
10 Aug 2015	22.51	22.51	0.00	0.00	0
07 Aug 2015	22.52	22.51	0.00	0.00	760
06 Aug 2015	22.52	22.52	0.00	0.00	0
05 Aug 2015	22.51	22.52	0.00	0.00	106,276
04 Aug 2015	22.50	22.51	0.01	0.04	69,400
03 Aug 2015	22.50	22.50	0.00	0.00	43,482
31 Jul 2015	22.51	22.50	0.00	0.00	37,225
30 Jul 2015	22.55	22.51	-0.05	-0.22	9,540
29 Jul 2015	22.55	22.55	0.00	0.00	183,700
28 Jul 2015	22.65	22.55	-0.08	-0.35	122,300
27 Jul 2015	22.66	22.65	-0.02	-0.09	18,248
24 Jul 2015	22.70	22.66	-0.05	-0.22	26,925
23 Jul 2015	22.63	22.70	0.07	0.31	451,337
22 Jul 2015	22.63	22.63	-0.02	-0.09	3,211
21 Jul 2015	22.62	22.63	0.03	0.13	1,020
20 Jul 2015	22.65	22.62	-0.03	-0.13	62,400
17 Jul 2015	22.65	22.65	0.00	0.00	1,105
16 Jul 2015	22.63	22.65	0.02	0.09	15,000
15 Jul 2015	22.62	22.63	0.01	0.04	16,585
14 Jul 2015	22.62	22.62	0.00	0.00	2,000
13 Jul 2015	22.62	22.62	0.00	0.00	400
10 Jul 2015	22.62	22.62	0.00	0.00	1,878
09 Jul 2015	22.61	22.62	0.01	0.04	6,822
08 Jul 2015	22.61	22.61	0.00	0.00	21,574
07 Jul 2015	22.61	22.61	0.00	0.00	20,268
06 Jul 2015	22.61	22.61	0.00	0.00	12,200
03 Jul 2015	22.61	22.61	0.00	0.00	0
02 Jul 2015	22.60	22.61	0.01	0.04	28,320
01 Jul 2015	22.60	22.60	0.00	0.00	85,080
30 Jun 2015	22.60	22.60	0.00	0.00	33,780
29 Jun 2015	22.60	22.60	0.00	0.00	74,493
26 Jun 2015	22.59	22.60	0.00	0.00	8,200
25 Jun 2015	22.57	22.59	0.03	0.13	488,200
24 Jun 2015	22.57	22.57	0.00	0.00	53,600
23 Jun 2015	22.86	22.57	0.00	0.00	400
22 Jun 2015	22.86	22.86	0.00	0.00	0
18 Jun 2015	22.56	22.86	0.01	0.04	13,835
17 Jun 2015	22.56	22.56	-0.01	-0.04	1,740
16 Jun 2015	22.55	22.56	0.02	0.09	13,700
15 Jun 2015	22.55	22.55	0.00	0.00	10,170
12 Jun 2015	22.55	22.55	0.00	0.00	26,400
11 Jun 2015	22.50	22.55	0.00	0.00	45,962
10 Jun 2015	22.50	22.50	0.00	0.00	415
09 Jun 2015	22.50	22.50	0.05	0.22	4,400
08 Jun 2015	22.55	22.50	-0.05	-0.22	54,643
05 Jun 2015	22.50	22.55	0.05	0.22	2,150
03 Jun 2015	22.55	22.50	-0.05	-0.22	7,150
02 Jun 2015	22.55	22.55	0.00	0.00	0
01 Jun 2015	22.55	22.55	0.00	0.00	185,764
29 May 2015	22.55	22.55	0.00	0.00	1,019,235
28 May 2015	22.55	22.55	0.00	0.00	31,047
27 May 2015	22.55	22.55	0.00	0.00	52,907
26 May 2015	22.55	22.55	0.00	0.00	0
25 May 2015	22.51	22.55	0.04	0.18	29,468
22 May 2015	22.53	22.51	0.00	0.00	840
21 May 2015	22.53	22.53	0.00	0.00	0
20 May 2015	22.50	22.53	0.01	0.04	1,285
19 May 2015	22.55	22.50	-0.05	-0.22	3,680
18 May 2015	22.56	22.55	0.00	0.00	43,210
15 May 2015	22.60	22.56	-0.05	-0.22	23,987
14 May 2015	22.60	22.60	0.00	0.00	60,533
13 May 2015	22.55	22.60	0.05	0.22	33,140
12 May 2015	22.55	22.55	0.00	0.00	214,995
11 May 2015	22.56	22.55	0.00	0.00	12,424
08 May 2015	22.55	22.56	0.00	0.00	8,911
07 May 2015	22.55	22.55	0.00	0.00	0
06 May 2015	22.53	22.55	0.00	0.00	1,300
05 May 2015	22.54	22.53	0.01	0.04	5,414
04 May 2015	22.55	22.54	-0.01	-0.04	29,500
01 May 2015	22.55	22.55	0.00	0.00	43,160
30 Apr 2015	22.55	22.55	0.00	0.00	73,050
29 Apr 2015	22.56	22.55	-0.01	-0.04	1,587
28 Apr 2015	22.55	22.56	0.01	0.04	33
27 Apr 2015	22.55	22.55	0.00	0.00	7,480
24 Apr 2015	22.51	22.55	0.04	0.18	11,400
23 Apr 2015	22.51	22.51	0.00	0.00	0
22 Apr 2015	22.56	22.51	-0.09	-0.40	9,000
21 Apr 2015	22.50	22.56	0.10	0.44	7,690
20 Apr 2015	22.50	22.50	0.00	0.00	10,632
17 Apr 2015	22.51	22.50	0.00	0.00	2,543
16 Apr 2015	22.50	22.51	0.00	0.00	42,588
15 Apr 2015	22.50	22.50	0.00	0.00	1,330
14 Apr 2015	22.51	22.50	-0.01	-0.04	73,790
13 Apr 2015	22.51	22.51	0.01	0.04	13,000
10 Apr 2015	22.55	22.51	-0.05	-0.22	144,695
09 Apr 2015	22.54	22.55	0.03	0.13	40,600
08 Apr 2015	22.52	22.54	0.00	0.00	1,800
07 Apr 2015	22.52	22.52	0.00	0.00	14,120
02 Apr 2015	22.51	22.52	0.01	0.04	45,300
01 Apr 2015	22.51	22.51	0.00	0.00	4,240
31 Mar 2015	22.60	22.51	-0.09	-0.40	1,800
27 Mar 2015	22.50	22.60	0.10	0.44	45,830
26 Mar 2015	22.50	22.50	0.00	0.00	14,825
25 Mar 2015	22.51	22.50	0.00	0.00	61,160
24 Mar 2015	22.50	22.51	0.00	0.00	30,230
23 Mar 2015	22.50	22.50	0.00	0.00	0
20 Mar 2015	22.51	22.50	-0.01	-0.04	44,250
19 Mar 2015	22.50	22.51	0.01	0.04	162,725
18 Mar 2015	22.51	22.50	0.00	0.00	8,960
17 Mar 2015	22.50	22.51	0.00	0.00	4,681
16 Mar 2015	22.50	22.50	0.00	0.00	3,400
13 Mar 2015	22.51	22.50	-0.01	-0.04	17,027
12 Mar 2015	22.50	22.51	0.01	0.04	53,961
11 Mar 2015	22.53	22.50	0.00	0.00	107,156
10 Mar 2015	22.50	22.53	0.00	0.00	98,671
09 Mar 2015	22.51	22.50	0.00	0.00	23,200
06 Mar 2015	22.55	22.51	-0.05	-0.22	28,280
05 Mar 2015	22.59	22.55	0.00	0.00	111
04 Mar 2015	22.60	22.59	-0.05	-0.22	85,000
03 Mar 2015	22.58	22.60	0.09	0.40	18,137
02 Mar 2015	22.52	22.58	0.01	0.04	16,655
27 Feb 2015	22.53	22.52	-0.03	-0.13	15,258
26 Feb 2015	22.52	22.53	0.01	0.04	480
25 Feb 2015	22.50	22.52	0.01	0.04	8,691
24 Feb 2015	22.50	22.50	0.01	0.04	21,297
23 Feb 2015	22.50	22.50	0.00	0.00	2,400
20 Feb 2015	22.50	22.50	0.00	0.00	86,142
19 Feb 2015	22.50	22.50	0.00	0.00	2,560
18 Feb 2015	22.51	22.50	-0.01	-0.04	2,540
13 Feb 2015	22.51	22.51	0.01	0.04	13,434
12 Feb 2015	22.50	22.51	0.00	0.00	6,085
11 Feb 2015	22.50	22.50	0.00	0.00	38,050
10 Feb 2015	22.50	22.50	0.00	0.00	601,300
09 Feb 2015	22.50	22.50	0.00	0.00	51,620
06 Feb 2015	22.73	22.50	-0.25	-1.10	2,055,405
05 Feb 2015	22.75	22.73	0.00	0.00	117,014
04 Feb 2015	22.75	22.75	0.01	0.04	3,860
03 Feb 2015	22.78	22.75	0.09	0.40	168,480
02 Feb 2015	22.80	22.78	-0.15	-0.66	110,000
30 Jan 2015	22.87	22.80	0.00	0.00	175,000
29 Jan 2015	22.87	22.87	0.00	0.00	0
28 Jan 2015	22.97	22.87	-0.10	-0.44	92,235
27 Jan 2015	23.43	22.97	-0.50	-2.14	122,029
26 Jan 2015	23.45	23.43	-0.05	-0.21	2,670
23 Jan 2015	23.47	23.45	0.00	0.00	22,650
22 Jan 2015	23.49	23.47	-0.04	-0.17	16,275
21 Jan 2015	23.49	23.49	0.00	0.00	0
20 Jan 2015	23.50	23.49	-0.01	-0.04	900
19 Jan 2015	23.50	23.50	0.00	0.00	8,520
16 Jan 2015	23.50	23.50	0.00	0.00	223,995
15 Jan 2015	23.50	23.50	0.00	0.00	6,000
14 Jan 2015	23.50	23.50	0.00	0.00	81,599
13 Jan 2015	23.50	23.50	0.00	0.00	26,495
12 Jan 2015	23.49	23.50	0.00	0.00	187,686
09 Jan 2015	23.50	23.49	0.00	0.00	30,072
08 Jan 2015	23.50	23.50	0.00	0.00	51,792
07 Jan 2015	23.50	23.50	0.00	0.00	1,000
06 Jan 2015	23.49	23.50	0.00	0.00	59,367
05 Jan 2015	23.46	23.49	0.00	0.00	51,494
02 Jan 2015	23.06	23.46	0.43	1.86	28,703
31 Dec 2014	23.06	23.06	0.00	0.00	0
30 Dec 2014	23.04	23.06	0.03	0.13	19,810
29 Dec 2014	23.02	23.04	0.02	0.09	250
24 Dec 2014	23.01	23.02	0.01	0.04	284,000
23 Dec 2014	23.01	23.01	0.00	0.00	0
22 Dec 2014	23.00	23.01	0.01	0.04	5,429
19 Dec 2014	23.00	23.00	-0.01	-0.04	800
18 Dec 2014	23.00	23.00	0.01	0.04	74,460
17 Dec 2014	23.01	23.00	-0.01	-0.04	25,215
16 Dec 2014	23.01	23.01	-0.04	-0.17	2,575
15 Dec 2014	23.01	23.01	0.04	0.17	61,588
12 Dec 2014	23.01	23.01	0.00	0.00	71,628
11 Dec 2014	23.00	23.01	0.01	0.04	895
10 Dec 2014	23.00	23.00	0.00	0.00	18,685
09 Dec 2014	23.00	23.00	0.00	0.00	24,392
08 Dec 2014	23.01	23.00	-0.01	-0.04	49,397
05 Dec 2014	23.00	23.01	0.01	0.04	4,159
04 Dec 2014	23.00	23.00	0.00	0.00	27,825
03 Dec 2014	22.75	23.00	0.25	1.10	220,230
02 Dec 2014	22.71	22.75	0.03	0.13	400
01 Dec 2014	22.68	22.71	0.02	0.09	4,280
28 Nov 2014	22.60	22.68	0.10	0.44	45,152
27 Nov 2014	22.60	22.60	0.00	0.00	0
26 Nov 2014	22.50	22.60	0.10	0.44	40,340
25 Nov 2014	22.50	22.50	0.00	0.00	2,595
24 Nov 2014	22.50	22.50	0.00	0.00	152,040
21 Nov 2014	22.53	22.50	0.00	0.00	13,759
20 Nov 2014	22.52	22.53	0.00	0.00	100,340
19 Nov 2014	22.52	22.52	0.00	0.00	0
18 Nov 2014	22.50	22.52	-0.01	-0.04	55,033
17 Nov 2014	22.49	22.50	0.01	0.04	234,824
14 Nov 2014	22.24	22.49	0.25	1.12	20,611
13 Nov 2014	22.15	22.24	0.10	0.45	67,578
12 Nov 2014	22.15	22.15	0.00	0.00	400
11 Nov 2014	22.12	22.15	0.04	0.18	9,366
10 Nov 2014	22.11	22.12	0.00	0.00	88,840
07 Nov 2014	22.10	22.11	0.01	0.04	26,301
06 Nov 2014	22.10	22.10	0.00	0.00	31,215
05 Nov 2014	22.10	22.10	0.00	0.00	14,560
04 Nov 2014	22.10	22.10	0.00	0.00	40,720
03 Nov 2014	22.10	22.10	0.00	0.00	13,280
31 Oct 2014	22.10	22.10	0.00	0.00	98,100
30 Oct 2014	22.10	22.10	0.00	0.00	9,160
29 Oct 2014	22.10	22.10	0.00	0.00	2,970
28 Oct 2014	22.11	22.10	0.00	0.00	29,360
27 Oct 2014	22.10	22.11	0.00	0.00	60,618
24 Oct 2014	22.09	22.10	0.00	0.00	82,431
22 Oct 2014	22.06	22.09	0.00	0.00	50,000
21 Oct 2014	22.05	22.06	0.01	0.04	95,399
20 Oct 2014	22.06	22.05	0.00	0.00	6,932
17 Oct 2014	22.05	22.06	0.00	0.00	21,400
16 Oct 2014	22.05	22.05	0.00	0.00	4,580
15 Oct 2014	22.05	22.05	0.00	0.00	294,074
14 Oct 2014	22.10	22.05	-0.05	-0.23	57,556
13 Oct 2014	22.01	22.10	0.09	0.41	500,000
10 Oct 2014	22.00	22.01	0.01	0.04	109,200
09 Oct 2014	22.00	22.00	0.00	0.00	6,845
08 Oct 2014	22.00	22.00	0.00	0.00	17,500
07 Oct 2014	22.00	22.00	-0.01	-0.05	44,237
06 Oct 2014	22.00	22.00	0.01	0.04	5,513
03 Oct 2014	22.00	22.00	0.00	0.00	10,420
02 Oct 2014	22.01	22.00	0.00	0.00	35,525
01 Oct 2014	22.01	22.01	0.00	0.00	75,100
30 Sep 2014	22.02	22.01	0.00	0.00	18,438
29 Sep 2014	22.03	22.02	0.00	0.00	24,263
26 Sep 2014	22.05	22.03	-0.05	-0.23	68,214
25 Sep 2014	22.00	22.05	0.05	0.23	32,308
23 Sep 2014	22.05	22.00	-0.05	-0.23	2,333
22 Sep 2014	22.00	22.05	0.05	0.23	16,470
19 Sep 2014	22.00	22.00	0.00	0.00	58,749
18 Sep 2014	22.00	22.00	0.00	0.00	17,276
17 Sep 2014	22.00	22.00	0.00	0.00	41,880
16 Sep 2014	22.00	22.00	0.00	0.00	9,700
15 Sep 2014	22.00	22.00	0.00	0.00	0
12 Sep 2014	22.00	22.00	0.00	0.00	117,139
11 Sep 2014	22.00	22.00	0.00	0.00	3,000
10 Sep 2014	22.00	22.00	0.00	0.00	100,000
09 Sep 2014	22.00	22.00	0.01	0.04	104,000
08 Sep 2014	22.00	22.00	0.00	0.00	26,032
05 Sep 2014	22.00	22.00	0.00	0.00	16,107
04 Sep 2014	22.00	22.00	-0.01	-0.05	9,294
03 Sep 2014	22.00	22.00	0.00	0.00	30,013
02 Sep 2014	22.00	22.00	0.00	0.00	16,137
29 Aug 2014	22.00	22.00	0.00	0.00	19,623
28 Aug 2014	22.00	22.00	0.00	0.00	21,561
27 Aug 2014	22.00	22.00	0.00	0.00	31,468
26 Aug 2014	22.00	22.00	-0.01	-0.05	160,029
25 Aug 2014	22.00	22.00	0.01	0.04	47,064
22 Aug 2014	22.00	22.00	0.00	0.00	353,981
21 Aug 2014	22.02	22.00	0.00	0.00	26,824
20 Aug 2014	22.00	22.02	0.00	0.00	172,000
19 Aug 2014	22.01	22.00	-0.01	-0.05	50,656
18 Aug 2014	22.01	22.01	-0.01	-0.05	14,400
15 Aug 2014	22.00	22.01	0.02	0.09	28,600
14 Aug 2014	22.00	22.00	0.00	0.00	137,798
13 Aug 2014	22.00	22.00	0.00	0.00	55,255
12 Aug 2014	22.00	22.00	0.00	0.00	42,658
11 Aug 2014	22.00	22.00	0.00	0.00	69,480
08 Aug 2014	22.00	22.00	0.00	0.00	2,000
07 Aug 2014	22.00	22.00	0.00	0.00	90,570
06 Aug 2014	22.00	22.00	0.00	0.00	8,619
05 Aug 2014	21.51	22.00	0.40	1.85	374,294
04 Aug 2014	21.70	21.51	-0.10	-0.46	8,544
31 Jul 2014	21.65	21.70	0.02	0.09	8,244
30 Jul 2014	21.65	21.65	0.03	0.14	20,421
28 Jul 2014	21.65	21.65	0.00	0.00	10,215
25 Jul 2014	22.32	21.65	-0.36	-1.64	23,398
24 Jul 2014	21.68	22.32	0.33	1.52	612,990
23 Jul 2014	21.69	21.68	0.00	0.00	26,035
22 Jul 2014	21.68	21.69	-0.01	-0.05	58,100
21 Jul 2014	21.74	21.68	-0.16	-0.73	2,172
18 Jul 2014	21.68	21.74	0.15	0.69	39,920
17 Jul 2014	21.68	21.68	0.00	0.00	111,940
16 Jul 2014	21.67	21.68	0.03	0.14	14,297
15 Jul 2014	21.67	21.67	0.02	0.09	31,000
14 Jul 2014	21.67	21.67	-0.01	-0.05	136,940
11 Jul 2014	21.68	21.67	-0.04	-0.18	5,632
10 Jul 2014	21.65	21.68	0.05	0.23	14,930
09 Jul 2014	21.65	21.65	0.00	0.00	13,125
08 Jul 2014	21.66	21.65	0.00	0.00	77,141
07 Jul 2014	21.65	21.66	0.00	0.00	53,815
04 Jul 2014	21.64	21.65	-0.01	-0.05	65,241
03 Jul 2014	21.55	21.64	0.11	0.51	79,033
02 Jul 2014	21.55	21.55	0.00	0.00	0
01 Jul 2014	21.50	21.55	0.04	0.19	106,618
30 Jun 2014	21.50	21.50	0.01	0.05	26,852
27 Jun 2014	21.55	21.50	-0.10	-0.46	760
26 Jun 2014	21.55	21.55	0.09	0.42	157,867
25 Jun 2014	21.50	21.55	0.01	0.05	36,100
24 Jun 2014	21.60	21.50	-0.10	-0.46	59,760
23 Jun 2014	21.60	21.60	0.00	0.00	455
18 Jun 2014	21.54	21.60	0.00	0.00	65,000
17 Jun 2014	21.50	21.54	0.10	0.46	23,520
16 Jun 2014	21.50	21.50	0.00	0.00	9,843
13 Jun 2014	21.50	21.50	0.00	0.00	25,000
12 Jun 2014	21.55	21.50	-0.05	-0.23	116,683
11 Jun 2014	21.64	21.55	-0.09	-0.42	19,086
10 Jun 2014	21.64	21.64	0.00	0.00	0
09 Jun 2014	21.65	21.64	0.00	0.00	5,124
06 Jun 2014	21.64	21.65	-0.01	-0.05	4,765
05 Jun 2014	21.65	21.64	0.00	0.00	37,325
04 Jun 2014	21.65	21.65	0.00	0.00	29,714
03 Jun 2014	21.65	21.65	0.00	0.00	48,998
02 Jun 2014	21.65	21.65	0.00	0.00	26,000
30 May 2014	21.65	21.65	0.00	0.00	0
29 May 2014	21.65	21.65	0.00	0.00	12,696
28 May 2014	21.65	21.65	0.00	0.00	2,200
27 May 2014	21.69	21.65	-0.05	-0.23	14,069
26 May 2014	21.64	21.69	0.05	0.23	21,005
23 May 2014	21.51	21.64	0.14	0.65	90,415
22 May 2014	21.60	21.51	-0.14	-0.65	15,200
21 May 2014	21.70	21.60	-0.04	-0.18	104,040
20 May 2014	21.70	21.70	-0.01	-0.05	41,705
19 May 2014	21.73	21.70	0.00	0.00	1,600
16 May 2014	21.85	21.73	-0.14	-0.64	9,830
15 May 2014	21.84	21.85	0.00	0.00	5,450
14 May 2014	21.85	21.84	0.00	0.00	42,000
13 May 2014	21.77	21.85	0.00	0.00	58,620
12 May 2014	21.84	21.77	0.00	0.00	86,460
09 May 2014	21.85	21.84	-0.01	-0.05	400
08 May 2014	21.99	21.85	-0.15	-0.68	125,908
07 May 2014	21.97	21.99	0.00	0.00	99,275
06 May 2014	21.65	21.97	0.32	1.48	33,857
05 May 2014	21.58	21.65	0.10	0.46	35,266
02 May 2014	21.56	21.58	0.00	0.00	1,945
01 May 2014	21.58	21.56	-0.02	-0.09	8,395
30 Apr 2014	21.58	21.58	0.00	0.00	244,332
29 Apr 2014	21.78	21.58	0.00	0.00	15,030
28 Apr 2014	21.63	21.78	-0.10	-0.46	54,122
25 Apr 2014	21.45	21.63	0.25	1.17	111,075
24 Apr 2014	21.40	21.45	0.05	0.23	30,366
23 Apr 2014	21.45	21.40	-0.05	-0.23	10,610
22 Apr 2014	21.45	21.45	0.00	0.00	9,287
17 Apr 2014	21.45	21.45	0.00	0.00	17,428
16 Apr 2014	21.45	21.45	0.00	0.00	10,209
15 Apr 2014	21.52	21.45	-0.05	-0.23	74,928
14 Apr 2014	21.51	21.52	-0.02	-0.09	39,722
11 Apr 2014	21.50	21.51	0.02	0.09	29,800
10 Apr 2014	21.51	21.50	0.00	0.00	78,160
09 Apr 2014	21.58	21.51	0.00	0.00	196,455
08 Apr 2014	21.69	21.58	-0.19	-0.88	6,127
07 Apr 2014	21.68	21.69	0.01	0.05	378
04 Apr 2014	21.64	21.68	-0.02	-0.09	4,680
03 Apr 2014	21.74	21.64	0.00	0.00	78,180
02 Apr 2014	21.85	21.74	-0.15	-0.69	13,277
01 Apr 2014	21.85	21.85	0.00	0.00	0
28 Mar 2014	21.85	21.85	0.00	0.00	3,763
27 Mar 2014	21.76	21.85	0.00	0.00	24,180
26 Mar 2014	21.76	21.76	0.00	0.00	0
25 Mar 2014	21.68	21.76	0.15	0.69	70,814
24 Mar 2014	21.71	21.68	-0.02	-0.09	16,612
21 Mar 2014	21.71	21.71	0.00	0.00	7,325
20 Mar 2014	21.72	21.71	-0.13	-0.60	19,700
19 Mar 2014	21.67	21.72	0.19	0.88	10,444
18 Mar 2014	21.65	21.67	-0.01	-0.05	15,440
17 Mar 2014	21.65	21.65	0.02	0.09	146,580
14 Mar 2014	21.63	21.65	0.00	0.00	54,086
13 Mar 2014	21.65	21.63	0.00	0.00	7,804
12 Mar 2014	21.66	21.65	-0.05	-0.23	21,370
11 Mar 2014	21.54	21.66	0.16	0.74	85,750
10 Mar 2014	21.50	21.54	0.04	0.19	5,180
07 Mar 2014	21.50	21.50	0.00	0.00	33,910
06 Mar 2014	21.54	21.50	-0.04	-0.19	67,735
05 Mar 2014	21.54	21.54	0.04	0.19	205
28 Feb 2014	21.55	21.54	-0.04	-0.19	39,572
27 Feb 2014	21.55	21.55	-0.01	-0.05	8,679
26 Feb 2014	21.51	21.55	0.05	0.23	19,175
25 Feb 2014	21.58	21.51	-0.05	-0.23	71,522
24 Feb 2014	21.68	21.58	-0.13	-0.60	5,271
21 Feb 2014	21.68	21.68	0.00	0.00	11,000
20 Feb 2014	21.70	21.68	-0.02	-0.09	73,650
19 Feb 2014	21.70	21.70	0.00	0.00	8,225
18 Feb 2014	21.70	21.70	0.00	0.00	22,026
17 Feb 2014	22.00	21.70	-0.30	-1.36	23,294
14 Feb 2014	22.00	22.00	0.00	0.00	0
13 Feb 2014	22.01	22.00	0.00	0.00	3,816
12 Feb 2014	22.05	22.01	-0.05	-0.23	8,440
11 Feb 2014	22.05	22.05	0.00	0.00	3,133
10 Feb 2014	22.05	22.05	0.00	0.00	119,320
07 Feb 2014	22.05	22.05	0.00	0.00	44,700
06 Feb 2014	22.05	22.05	0.00	0.00	128,519
05 Feb 2014	22.05	22.05	-0.01	-0.05	54,841
04 Feb 2014	22.05	22.05	0.01	0.04	34,960
03 Feb 2014	22.50	22.05	-0.46	-2.04	66,040
31 Jan 2014	22.50	22.50	0.00	0.00	0
30 Jan 2014	22.47	22.50	0.08	0.36	108,408
29 Jan 2014	22.51	22.47	-0.07	-0.31	58,374
28 Jan 2014	22.75	22.51	-0.25	-1.10	106,378
27 Jan 2014	22.64	22.75	0.25	1.11	3,210
24 Jan 2014	22.50	22.64	0.00	0.00	71,652
23 Jan 2014	22.48	22.50	0.00	0.00	123,159
22 Jan 2014	22.27	22.48	0.25	1.12	116,171
21 Jan 2014	22.50	22.27	-0.25	-1.11	251,793
20 Jan 2014	22.50	22.50	0.00	0.00	71,953
17 Jan 2014	22.50	22.50	0.00	0.00	55,393
16 Jan 2014	22.50	22.50	0.00	0.00	174,950
15 Jan 2014	22.50	22.50	0.00	0.00	10,785
14 Jan 2014	22.25	22.50	0.25	1.12	206,562
13 Jan 2014	22.25	22.25	0.00	0.00	14,800
10 Jan 2014	22.24	22.25	0.00	0.00	27,753
09 Jan 2014	22.50	22.24	-0.25	-1.11	86,398
08 Jan 2014	22.50	22.50	0.00	0.00	0
07 Jan 2014	22.51	22.50	0.00	0.00	42
06 Jan 2014	22.50	22.51	0.00	0.00	136,485
03 Jan 2014	22.00	22.50	0.00	0.00	113,551
02 Jan 2014	21.99	22.00	0.50	2.27	143,538
31 Dec 2013	21.98	21.99	0.02	0.09	50,937
30 Dec 2013	21.93	21.98	0.05	0.23	5,878
27 Dec 2013	21.93	21.93	0.00	0.00	2,030
24 Dec 2013	21.93	21.93	-0.05	-0.23	68
23 Dec 2013	21.75	21.93	0.23	1.06	5,800
20 Dec 2013	21.70	21.75	0.05	0.23	20,700
19 Dec 2013	21.70	21.70	0.00	0.00	47,080
18 Dec 2013	21.68	21.70	0.02	0.09	143,405
17 Dec 2013	21.70	21.68	-0.02	-0.09	105
16 Dec 2013	21.70	21.70	0.00	0.00	25,743
13 Dec 2013	21.70	21.70	0.00	0.00	2,590
12 Dec 2013	21.68	21.70	0.02	0.09	631,723
11 Dec 2013	21.67	21.68	0.00	0.00	817
10 Dec 2013	21.68	21.67	0.00	0.00	16,433
09 Dec 2013	21.67	21.68	0.02	0.09	417,875
06 Dec 2013	21.66	21.67	0.00	0.00	9,080
05 Dec 2013	21.66	21.66	0.00	0.00	27,820
04 Dec 2013	21.66	21.66	0.00	0.00	0
03 Dec 2013	21.63	21.66	0.01	0.05	800
02 Dec 2013	21.55	21.63	0.10	0.46	45,600
29 Nov 2013	21.50	21.55	0.05	0.23	33,320
28 Nov 2013	21.49	21.50	0.00	0.00	65,610
27 Nov 2013	21.50	21.49	0.00	0.00	597,010
26 Nov 2013	21.50	21.50	0.00	0.00	66,190
25 Nov 2013	21.50	21.50	0.00	0.00	56,460
22 Nov 2013	21.50	21.50	0.01	0.05	22,130
21 Nov 2013	21.50	21.50	0.00	0.00	0
20 Nov 2013	21.50	21.50	-0.01	-0.05	52,966
19 Nov 2013	21.50	21.50	0.00	0.00	2,143
18 Nov 2013	21.50	21.50	0.00	0.00	18,000
15 Nov 2013	21.50	21.50	0.00	0.00	137,895
14 Nov 2013	21.50	21.50	0.00	0.00	422
13 Nov 2013	21.50	21.50	0.00	0.00	16,954
12 Nov 2013	21.50	21.50	0.00	0.00	45,110
11 Nov 2013	21.50	21.50	0.00	0.00	156,183
08 Nov 2013	21.52	21.50	0.00	0.00	381,860
07 Nov 2013	21.52	21.52	-0.03	-0.14	43,658
06 Nov 2013	21.59	21.52	-0.11	-0.51	35,997
05 Nov 2013	21.60	21.59	0.04	0.18	58,201
04 Nov 2013	21.64	21.60	-0.05	-0.23	2,278
01 Nov 2013	21.60	21.64	0.05	0.23	36,823
31 Oct 2013	21.50	21.60	0.10	0.46	15,002
30 Oct 2013	21.50	21.50	0.00	0.00	30,321
29 Oct 2013	21.50	21.50	0.00	0.00	24,740
28 Oct 2013	21.50	21.50	0.00	0.00	26,256
25 Oct 2013	21.50	21.50	0.00	0.00	118,748
24 Oct 2013	21.50	21.50	0.00	0.00	1,302
23 Oct 2013	21.73	21.50	0.01	0.05	32,990
22 Oct 2013	21.94	21.73	-0.41	-1.87	133,795
21 Oct 2013	21.94	21.94	0.00	0.00	0
18 Oct 2013	21.94	21.94	0.00	0.00	0
17 Oct 2013	21.88	21.94	-0.10	-0.45	11,449
16 Oct 2013	21.50	21.88	0.50	2.33	206,616
15 Oct 2013	21.55	21.50	0.00	0.00	1,200
14 Oct 2013	21.49	21.55	-0.05	-0.23	38,404
11 Oct 2013	21.43	21.49	0.12	0.56	32,285
10 Oct 2013	21.31	21.43	0.13	0.61	725
09 Oct 2013	21.43	21.31	-0.15	-0.70	172,060
08 Oct 2013	21.47	21.43	0.00	0.00	64,899
07 Oct 2013	21.31	21.47	-0.04	-0.19	60,080
04 Oct 2013	21.51	21.31	-0.01	-0.05	32,400
03 Oct 2013	21.60	21.51	-0.07	-0.32	19,779
02 Oct 2013	21.58	21.60	-0.01	-0.05	72,295
01 Oct 2013	21.57	21.58	0.01	0.05	35,000
30 Sep 2013	21.58	21.57	0.00	0.00	400
27 Sep 2013	21.80	21.58	-0.43	-1.96	2,411
26 Sep 2013	21.55	21.80	0.43	1.99	594,899
25 Sep 2013	21.54	21.55	0.03	0.14	126,957
23 Sep 2013	21.54	21.54	-0.01	-0.05	2,500
20 Sep 2013	21.35	21.54	0.01	0.05	42,756
19 Sep 2013	21.55	21.35	-0.02	-0.09	67,840
18 Sep 2013	21.56	21.55	0.00	0.00	18,375
17 Sep 2013	21.56	21.56	-0.01	-0.05	31,084
16 Sep 2013	21.56	21.56	0.01	0.05	125,081
13 Sep 2013	21.55	21.56	0.01	0.05	19,565
12 Sep 2013	21.54	21.55	0.01	0.05	58,598
11 Sep 2013	21.54	21.54	0.00	0.00	24,000
10 Sep 2013	21.54	21.54	0.02	0.09	13,273
09 Sep 2013	21.51	21.54	0.01	0.05	33,850
06 Sep 2013	21.51	21.51	0.00	0.00	108,160
05 Sep 2013	21.51	21.51	0.00	0.00	22,815
04 Sep 2013	21.50	21.51	0.00	0.00	106,466
03 Sep 2013	21.51	21.50	0.01	0.05	45,400
02 Sep 2013	21.50	21.51	-0.01	-0.05	23,420
30 Aug 2013	21.50	21.50	0.01	0.05	7,500
29 Aug 2013	21.45	21.50	0.00	0.00	1,655
28 Aug 2013	21.27	21.45	0.30	1.42	126,841
27 Aug 2013	21.30	21.27	-0.10	-0.47	7,207
26 Aug 2013	21.30	21.30	0.00	0.00	27,630
23 Aug 2013	21.30	21.30	0.00	0.00	56,776
22 Aug 2013	21.38	21.30	0.00	0.00	57,448
21 Aug 2013	21.30	21.38	0.00	0.00	3,554
20 Aug 2013	21.50	21.30	-0.20	-0.93	5,300
19 Aug 2013	21.50	21.50	0.00	0.00	17,480
16 Aug 2013	21.50	21.50	0.00	0.00	22,031
15 Aug 2013	21.50	21.50	0.00	0.00	21,396
14 Aug 2013	21.51	21.50	0.00	0.00	121,573
13 Aug 2013	21.52	21.51	-0.02	-0.09	49,307
12 Aug 2013	21.53	21.52	-0.01	-0.05	10,820
08 Aug 2013	21.52	21.53	0.01	0.05	200
07 Aug 2013	21.52	21.52	0.00	0.00	8,400
06 Aug 2013	21.51	21.52	0.00	0.00	3,600
05 Aug 2013	21.50	21.51	0.02	0.09	6,600
02 Aug 2013	21.37	21.50	0.13	0.61	146,043
31 Jul 2013	21.36	21.37	0.01	0.05	5,725
30 Jul 2013	21.36	21.36	0.06	0.28	40,580
29 Jul 2013	21.30	21.36	0.00	0.00	98,588
26 Jul 2013	21.50	21.30	-0.20	-0.93	47,705
25 Jul 2013	21.99	21.50	-0.49	-2.23	13,000
24 Jul 2013	21.99	21.99	0.00	0.00	0
23 Jul 2013	21.82	21.99	0.69	3.24	5,600
22 Jul 2013	21.95	21.82	-0.70	-3.18	23,400
19 Jul 2013	22.46	21.95	0.00	0.00	13,544
18 Jul 2013	22.50	22.46	-0.50	-2.22	61,955
17 Jul 2013	22.50	22.50	0.00	0.00	6,140
16 Jul 2013	22.50	22.50	0.00	0.00	28,636
15 Jul 2013	22.50	22.50	0.00	0.00	15,990
12 Jul 2013	22.50	22.50	0.00	0.00	4,400
11 Jul 2013	22.50	22.50	0.00	0.00	112,800
10 Jul 2013	22.50	22.50	0.00	0.00	54,370
09 Jul 2013	22.50	22.50	0.00	0.00	327,720
08 Jul 2013	22.50	22.50	0.00	0.00	118,560
05 Jul 2013	22.51	22.50	0.00	0.00	36,820
04 Jul 2013	23.00	22.51	-0.50	-2.17	90,134
03 Jul 2013	23.00	23.00	0.00	0.00	107
02 Jul 2013	23.00	23.00	0.00	0.00	213
01 Jul 2013	23.00	23.00	0.00	0.00	165,350
28 Jun 2013	23.00	23.00	0.00	0.00	0
27 Jun 2013	23.00	23.00	0.00	0.00	242
26 Jun 2013	23.00	23.00	0.00	0.00	1,341,576
25 Jun 2013	22.99	23.00	0.00	0.00	5,504
24 Jun 2013	23.00	22.99	0.00	0.00	402,842
21 Jun 2013	23.00	23.00	0.00	0.00	177,545
20 Jun 2013	22.50	23.00	0.50	2.22	351,140
18 Jun 2013	22.50	22.50	0.00	0.00	95,425
17 Jun 2013	22.27	22.50	0.00	0.00	858,834
14 Jun 2013	21.61	22.27	0.89	4.12	170,598
13 Jun 2013	21.41	21.61	0.11	0.51	105,940
12 Jun 2013	21.25	21.41	0.24	1.13	84,035
11 Jun 2013	21.25	21.25	0.01	0.05	7,606
10 Jun 2013	21.25	21.25	0.00	0.00	25,624
07 Jun 2013	21.22	21.25	0.00	0.00	86,520
06 Jun 2013	21.05	21.22	0.20	0.95	33,186
05 Jun 2013	21.05	21.05	0.00	0.00	29,940
04 Jun 2013	21.05	21.05	0.00	0.00	33,620
03 Jun 2013	21.05	21.05	0.00	0.00	10,400
29 May 2013	21.05	21.05	0.00	0.00	4,000
28 May 2013	21.05	21.05	0.00	0.00	1,450
27 May 2013	21.05	21.05	0.00	0.00	9,161
24 May 2013	21.05	21.05	0.01	0.05	699
23 May 2013	21.06	21.05	-0.02	-0.09	46,300
22 May 2013	21.03	21.06	-0.01	-0.05	4,860
21 May 2013	21.01	21.03	0.07	0.33	31,868
20 May 2013	21.07	21.01	-0.07	-0.33	123,661
17 May 2013	21.06	21.07	0.00	0.00	1,493
16 May 2013	21.04	21.06	-0.02	-0.09	7,447
15 May 2013	21.04	21.04	0.09	0.43	139,371
14 May 2013	21.09	21.04	-0.09	-0.43	66,564
13 May 2013	21.09	21.09	0.00	0.00	2,976
10 May 2013	21.08	21.09	0.01	0.05	14,024
09 May 2013	21.08	21.08	0.00	0.00	28,090
08 May 2013	21.08	21.08	0.06	0.28	28,941
07 May 2013	21.01	21.08	0.01	0.05	230,253
06 May 2013	21.12	21.01	-0.19	-0.90	20,425
03 May 2013	21.00	21.12	0.20	0.95	299,358
02 May 2013	21.01	21.00	-0.01	-0.05	131,400
01 May 2013	21.00	21.01	0.01	0.05	45,170
30 Apr 2013	21.19	21.00	-0.19	-0.90	145,943
29 Apr 2013	21.20	21.19	-0.01	-0.05	10
26 Apr 2013	21.20	21.20	0.00	0.00	48,690
25 Apr 2013	21.22	21.20	0.00	0.00	106,520
24 Apr 2013	21.21	21.22	0.00	0.00	34,360
23 Apr 2013	21.30	21.21	-0.10	-0.47	68,834
22 Apr 2013	21.32	21.30	0.00	0.00	69,986
19 Apr 2013	21.49	21.32	-0.15	-0.70	146,045
18 Apr 2013	21.49	21.49	0.00	0.00	0
17 Apr 2013	21.49	21.49	-0.04	-0.19	40,500
16 Apr 2013	21.50	21.49	0.00	0.00	29,400
15 Apr 2013	21.50	21.50	0.44	2.09	6,918
12 Apr 2013	21.50	21.50	-0.45	-2.09	100,600
11 Apr 2013	21.50	21.50	0.00	0.00	101,840
10 Apr 2013	21.50	21.50	0.00	0.00	373,844
09 Apr 2013	21.51	21.50	-0.01	-0.05	1,014,080
08 Apr 2013	21.50	21.51	0.01	0.05	16,240
05 Apr 2013	21.50	21.50	0.00	0.00	12,600
04 Apr 2013	21.49	21.50	0.00	0.00	14,841
03 Apr 2013	21.50	21.49	0.00	0.00	9,767
02 Apr 2013	21.50	21.50	0.00	0.00	24,900
28 Mar 2013	21.56	21.50	-0.02	-0.09	492,408
27 Mar 2013	21.50	21.56	0.01	0.05	7,645
26 Mar 2013	21.44	21.50	0.01	0.05	24,145
25 Mar 2013	21.47	21.44	0.00	0.00	15,442
22 Mar 2013	21.25	21.47	0.25	1.18	260,348
21 Mar 2013	21.25	21.25	0.00	0.00	102,430
20 Mar 2013	21.25	21.25	0.00	0.00	36,382
19 Mar 2013	21.25	21.25	0.00	0.00	20,783
18 Mar 2013	21.18	21.25	0.00	0.00	41,070
15 Mar 2013	21.03	21.18	0.20	0.95	50,740
14 Mar 2013	21.01	21.03	0.03	0.14	1,600
13 Mar 2013	21.04	21.01	0.02	0.10	30,040
12 Mar 2013	21.00	21.04	0.00	0.00	57,820
11 Mar 2013	21.00	21.00	0.00	0.00	0
08 Mar 2013	21.00	21.00	0.00	0.00	54,212
07 Mar 2013	20.84	21.00	0.40	1.94	30,101
06 Mar 2013	21.65	20.84	-0.01	-0.05	47,924
05 Mar 2013	22.87	21.65	-2.37	-10.31	22,305
04 Mar 2013	22.12	22.87	0.48	2.13	1,726,436
01 Mar 2013	20.55	22.12	1.90	9.22	3,311,078
28 Feb 2013	20.50	20.55	0.07	0.34	47,404
27 Feb 2013	20.51	20.50	0.02	0.10	152,310
26 Feb 2013	20.34	20.51	0.11	0.54	68,225
25 Feb 2013	20.31	20.34	0.10	0.49	39,060
22 Feb 2013	20.30	20.31	0.00	0.00	93,200
21 Feb 2013	20.30	20.30	0.00	0.00	39,000
20 Feb 2013	20.32	20.30	0.05	0.25	107,765
19 Feb 2013	20.50	20.32	-0.23	-1.12	149,300
18 Feb 2013	20.50	20.50	-0.02	-0.10	35,719
15 Feb 2013	20.41	20.50	0.00	0.00	30,760
14 Feb 2013	20.50	20.41	0.00	0.00	69,165
13 Feb 2013	20.50	20.50	0.00	0.00	4,152
08 Feb 2013	20.50	20.50	0.00	0.00	480
07 Feb 2013	20.71	20.50	-0.20	-0.97	55,550
06 Feb 2013	21.06	20.71	-0.30	-1.43	30,620
05 Feb 2013	21.25	21.06	-0.25	-1.18	101,512
04 Feb 2013	21.26	21.25	0.00	0.00	29,881
01 Feb 2013	21.25	21.26	-0.50	-2.30	12,600
31 Jan 2013	21.19	21.25	0.50	2.35	51,660
30 Jan 2013	21.25	21.19	0.00	0.00	55,280
29 Jan 2013	21.28	21.25	0.00	0.00	15,000
28 Jan 2013	22.25	21.28	-0.75	-3.41	27,600
25 Jan 2013	22.46	22.25	-0.51	-2.27	77,457
24 Jan 2013	22.15	22.46	0.40	1.81	208,335
23 Jan 2013	22.27	22.15	-0.39	-1.73	47,407
22 Jan 2013	21.91	22.27	1.00	4.65	58,500
21 Jan 2013	22.99	21.91	-1.48	-6.44	23,695
18 Jan 2013	22.11	22.99	-0.01	-0.04	12,668
17 Jan 2013	22.18	22.11	0.99	4.50	30,346
16 Jan 2013	23.00	22.18	-1.00	-4.35	212,260
15 Jan 2013	21.35	23.00	1.50	6.98	35,588
14 Jan 2013	20.31	21.35	1.00	4.88	303,510
11 Jan 2013	20.25	20.31	-0.69	-3.26	311,530
10 Jan 2013	22.00	20.25	-0.81	-3.68	147,250
09 Jan 2013	22.00	22.00	0.00	0.00	0
08 Jan 2013	24.90	22.00	-2.90	-11.65	30,250
07 Jan 2013	25.00	24.90	-0.10	-0.40	300

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:

CLICO INVESTMENT FUND

Symbol:

CIF

Sector:

Mutual-Fund

Status:

Suspended

Financial Year End:

December 30

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