Securities

Security:

GUARDIAN MEDIA LIMITED

Symbol:

GML

Sector:

MANUFACTURING I

Status:

Active

Financial Year End:

December 31

Website:

http://www.guardian.co.tt/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 05 Nov 2024

Opening Price	Closing Price	Change	Change%
$1.40	$1.40	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$1.32	$1.48	2	$2.96
High	Low	52 Wk High	52 Wk Low
$1.48	$1.48	$2.30	$1.40
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: 885 Instrument Code: GML Previous Price: 1.40000 Close Price: 1.40000 Trade Date: 2024-11-01 00:00:00 Comparison Date: 2024-11-07 Week-to-Date (WTD) Change: WTD Change: 404.28571428571% 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: 885 Instrument Code: GML Previous Price: 1.40000 Close Price: 1.40000 Trade Date: 2024-10-30 00:00:00 Month-to-Date (MTD) Change: MTD Change: 404.28571428571% 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: 885 Instrument Code: GML Previous Price: 1.55000 Close Price: 1.55000 Trade Date: 2024-09-30 00:00:00 Quarter-to-Date (QTD) Change: QTD Change: 355.48387096774% 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: 885 Instrument Code: GML Previous Price: 2.20000 Close Price: 2.20000 Trade Date: 2023-12-29 00:00:00 Year-to-Date (YTD) Change: YTD Change: 220.90909090909% 0.00%
Issued Share Capital	Market Capitalization
40,000,000	$ 56,000,000.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Final	18 May 2023	22 May 2023	15 Jun 2023	TTD	$0.04
Final	19 May 2022	23 May 2022	15 Jun 2022	TTD	$0.07
Final	21 May 2021	25 May 2021	16 Jun 2021	TTD	$0.05
Interim	19 Oct 2018	23 Oct 2018	06 Nov 2018	TTD	$0.10
Final	16 May 2018	18 May 2018	13 Jun 2018	TTD	$0.50
Interim	19 Oct 2017	23 Oct 2017	06 Nov 2017	TTD	$0.10
Final	17 May 2017	19 May 2017	14 Jun 2017	TTD	$0.50
Interim	20 Oct 2016	24 Oct 2016	07 Nov 2016	TTD	$0.10
Final	20 May 2016	24 May 2016	13 Jun 2016	TTD	$0.47
Interim	21 Oct 2015	23 Oct 2015	06 Nov 2015	TTD	$0.18
Final	22 May 2015	26 May 2015	12 Jun 2015	TTD	$0.42
Interim	22 Oct 2014	24 Oct 2014	07 Nov 2014	TTD	$0.18
Final	23 May 2014	27 May 2014	12 Jun 2014	TTD	$0.42
Interim	23 Oct 2013	25 Oct 2013	08 Nov 2013	TTD	$0.18
Final	23 May 2013	27 May 2013	14 Jun 2013	TTD	$0.39
Interim	22 Oct 2012	24 Oct 2012	07 Nov 2012	TTD	$0.16
Final	17 May 2012	21 May 2012	08 Jun 2012	TTD	$0.34
Interim	31 Oct 2011	02 Nov 2011	15 Nov 2011	TTD	$0.16
Final	19 May 2011	23 May 2011	10 Jun 2011	TTD	$0.34
Interim	18 Nov 2010	22 Nov 2010	30 Nov 2010	TTD	$0.16
Interim	21 Oct 2009	23 Oct 2009	06 Nov 2009	TTD	$0.16
Final	01 May 2009	05 May 2009	02 Jun 2009	TTD	$0.34
Interim	20 Oct 2008	22 Oct 2008	07 Nov 2008	TTD	$0.16
Final	28 Apr 2008	30 Apr 2008	31 May 2008	TTD	$0.35

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
05 Nov 2024	1.40	1.40	0.00	0.00	2
04 Nov 2024	1.40	1.40	0.00	0.00	0
01 Nov 2024	1.40	1.40	0.00	0.00	0
30 Oct 2024	1.40	1.40	0.00	0.00	0
29 Oct 2024	1.40	1.40	0.00	0.00	0
28 Oct 2024	1.40	1.40	0.00	0.00	0
25 Oct 2024	1.40	1.40	0.00	0.00	857
24 Oct 2024	1.40	1.40	0.00	0.00	0
23 Oct 2024	1.40	1.40	0.00	0.00	0
22 Oct 2024	1.49	1.40	-0.09	-6.04	100
21 Oct 2024	1.49	1.49	0.00	0.00	0
18 Oct 2024	1.49	1.49	0.00	0.00	0
17 Oct 2024	1.49	1.49	0.00	0.00	0
16 Oct 2024	1.49	1.49	0.00	0.00	0
15 Oct 2024	1.49	1.49	0.00	0.00	0
14 Oct 2024	1.49	1.49	0.00	0.00	0
11 Oct 2024	1.55	1.49	-0.06	-3.87	2,060
10 Oct 2024	1.55	1.55	0.00	0.00	0
09 Oct 2024	1.55	1.55	0.00	0.00	0
08 Oct 2024	1.55	1.55	0.00	0.00	0
07 Oct 2024	1.55	1.55	0.00	0.00	0
04 Oct 2024	1.55	1.55	0.00	0.00	0
03 Oct 2024	1.55	1.55	0.00	0.00	0
02 Oct 2024	1.55	1.55	0.00	0.00	0
01 Oct 2024	1.55	1.55	0.00	0.00	0
30 Sep 2024	1.55	1.55	0.00	0.00	0
27 Sep 2024	1.55	1.55	0.00	0.00	0
26 Sep 2024	1.55	1.55	0.00	0.00	0
25 Sep 2024	1.55	1.55	0.00	0.00	0
23 Sep 2024	1.55	1.55	0.00	0.00	0
20 Sep 2024	1.55	1.55	0.00	0.00	0
19 Sep 2024	1.55	1.55	0.00	0.00	0
18 Sep 2024	1.55	1.55	0.00	0.00	0
17 Sep 2024	1.55	1.55	0.00	0.00	0
16 Sep 2024	1.55	1.55	0.00	0.00	4
13 Sep 2024	1.55	1.55	0.00	0.00	3,593
12 Sep 2024	1.55	1.55	0.00	0.00	0
11 Sep 2024	1.55	1.55	0.00	0.00	0
10 Sep 2024	1.55	1.55	0.00	0.00	14
09 Sep 2024	1.55	1.55	0.00	0.00	0
06 Sep 2024	1.55	1.55	0.00	0.00	0
05 Sep 2024	1.55	1.55	0.00	0.00	0
04 Sep 2024	1.60	1.55	-0.05	-3.12	999
03 Sep 2024	1.60	1.60	0.00	0.00	50
02 Sep 2024	1.60	1.60	0.00	0.00	0
30 Aug 2024	1.60	1.60	0.00	0.00	0
29 Aug 2024	1.60	1.60	0.00	0.00	0
28 Aug 2024	1.64	1.60	-0.04	-2.44	155
27 Aug 2024	1.64	1.64	0.00	0.00	0
26 Aug 2024	1.64	1.64	0.00	0.00	0
23 Aug 2024	1.64	1.64	0.00	0.00	0
22 Aug 2024	1.64	1.64	0.00	0.00	50
21 Aug 2024	1.64	1.64	0.00	0.00	0
20 Aug 2024	1.64	1.64	0.00	0.00	0
19 Aug 2024	1.64	1.64	0.00	0.00	0
16 Aug 2024	1.64	1.64	0.00	0.00	0
15 Aug 2024	1.64	1.64	0.00	0.00	0
14 Aug 2024	1.62	1.64	0.02	1.23	6,699
13 Aug 2024	1.65	1.62	-0.03	-1.82	2,250
12 Aug 2024	1.75	1.65	-0.10	-5.71	776
09 Aug 2024	1.75	1.75	0.00	0.00	0
08 Aug 2024	1.75	1.75	0.00	0.00	0
07 Aug 2024	1.75	1.75	0.00	0.00	0
06 Aug 2024	1.75	1.75	0.00	0.00	0
05 Aug 2024	1.75	1.75	0.00	0.00	0
02 Aug 2024	1.75	1.75	0.00	0.00	0
31 Jul 2024	1.75	1.75	0.00	0.00	0
30 Jul 2024	1.75	1.75	0.00	0.00	0
29 Jul 2024	1.75	1.75	0.00	0.00	0
26 Jul 2024	1.75	1.75	0.00	0.00	0
25 Jul 2024	1.75	1.75	0.00	0.00	0
24 Jul 2024	1.75	1.75	0.00	0.00	0
23 Jul 2024	1.75	1.75	0.00	0.00	0
22 Jul 2024	1.75	1.75	0.00	0.00	0
19 Jul 2024	1.75	1.75	0.00	0.00	0
18 Jul 2024	1.75	1.75	0.00	0.00	0
17 Jul 2024	1.75	1.75	0.00	0.00	0
16 Jul 2024	1.75	1.75	0.00	0.00	0
15 Jul 2024	1.75	1.75	0.00	0.00	0
12 Jul 2024	1.75	1.75	0.00	0.00	0
11 Jul 2024	1.75	1.75	0.00	0.00	0
10 Jul 2024	1.75	1.75	0.00	0.00	0
09 Jul 2024	1.75	1.75	0.00	0.00	0
08 Jul 2024	1.75	1.75	0.00	0.00	2,250
05 Jul 2024	1.75	1.75	0.00	0.00	40
04 Jul 2024	1.75	1.75	0.00	0.00	0
03 Jul 2024	1.75	1.75	0.00	0.00	0
02 Jul 2024	1.79	1.75	-0.04	-2.23	112
01 Jul 2024	1.79	1.79	0.00	0.00	0
28 Jun 2024	1.79	1.79	0.00	0.00	0
27 Jun 2024	1.79	1.79	0.00	0.00	0
26 Jun 2024	1.79	1.79	0.00	0.00	0
25 Jun 2024	1.79	1.79	0.00	0.00	0
24 Jun 2024	1.79	1.79	0.00	0.00	153
21 Jun 2024	1.79	1.79	0.00	0.00	750
20 Jun 2024	1.79	1.79	0.00	0.00	0
18 Jun 2024	1.79	1.79	0.00	0.00	0
17 Jun 2024	1.79	1.79	0.00	0.00	0
14 Jun 2024	1.79	1.79	0.00	0.00	0
13 Jun 2024	1.79	1.79	0.00	0.00	0
12 Jun 2024	1.79	1.79	0.00	0.00	91
11 Jun 2024	1.79	1.79	0.00	0.00	37
10 Jun 2024	1.79	1.79	0.00	0.00	0
07 Jun 2024	1.79	1.79	0.00	0.00	0
06 Jun 2024	1.79	1.79	0.00	0.00	0
05 Jun 2024	1.79	1.79	0.00	0.00	0
04 Jun 2024	1.79	1.79	0.00	0.00	59
03 Jun 2024	1.79	1.79	0.00	0.00	10
29 May 2024	1.80	1.79	-0.01	-0.56	1,000
28 May 2024	1.80	1.80	0.00	0.00	0
27 May 2024	1.80	1.80	0.00	0.00	0
24 May 2024	1.80	1.80	0.00	0.00	0
23 May 2024	1.80	1.80	0.00	0.00	0
22 May 2024	1.80	1.80	0.00	0.00	0
21 May 2024	1.80	1.80	0.00	0.00	20,260
20 May 2024	1.80	1.80	0.00	0.00	0
17 May 2024	1.80	1.80	0.00	0.00	0
16 May 2024	1.80	1.80	0.00	0.00	100
15 May 2024	1.80	1.80	0.00	0.00	0
14 May 2024	1.80	1.80	0.00	0.00	0
13 May 2024	2.00	1.80	-0.20	-10.00	792
10 May 2024	2.00	2.00	0.00	0.00	0
09 May 2024	2.00	2.00	0.00	0.00	0
08 May 2024	2.00	2.00	0.00	0.00	0
07 May 2024	2.00	2.00	0.00	0.00	0
06 May 2024	2.00	2.00	0.00	0.00	0
03 May 2024	2.00	2.00	0.00	0.00	0
02 May 2024	2.00	2.00	0.00	0.00	0
01 May 2024	2.00	2.00	0.00	0.00	0
30 Apr 2024	2.00	2.00	0.00	0.00	0
29 Apr 2024	2.00	2.00	0.00	0.00	0
26 Apr 2024	2.00	2.00	0.00	0.00	58
25 Apr 2024	2.00	2.00	0.00	0.00	5
24 Apr 2024	2.00	2.00	0.00	0.00	25
23 Apr 2024	2.00	2.00	0.00	0.00	0
22 Apr 2024	2.00	2.00	0.00	0.00	0
19 Apr 2024	2.00	2.00	0.00	0.00	0
18 Apr 2024	2.00	2.00	0.00	0.00	0
17 Apr 2024	2.00	2.00	0.00	0.00	0
16 Apr 2024	2.00	2.00	0.00	0.00	106
15 Apr 2024	2.00	2.00	0.00	0.00	0
12 Apr 2024	2.00	2.00	0.00	0.00	0
11 Apr 2024	2.00	2.00	0.00	0.00	0
09 Apr 2024	2.00	2.00	0.00	0.00	400
08 Apr 2024	2.00	2.00	0.00	0.00	0
05 Apr 2024	2.00	2.00	0.00	0.00	50
04 Apr 2024	2.00	2.00	0.00	0.00	0
03 Apr 2024	2.00	2.00	0.00	0.00	0
02 Apr 2024	2.00	2.00	0.00	0.00	0
28 Mar 2024	2.00	2.00	0.00	0.00	0
27 Mar 2024	2.00	2.00	0.00	0.00	0
26 Mar 2024	2.00	2.00	0.00	0.00	40
25 Mar 2024	2.00	2.00	0.00	0.00	0
22 Mar 2024	2.00	2.00	0.00	0.00	0
21 Mar 2024	2.00	2.00	0.00	0.00	0
20 Mar 2024	2.00	2.00	0.00	0.00	0
19 Mar 2024	2.00	2.00	0.00	0.00	0
18 Mar 2024	2.00	2.00	0.00	0.00	0
15 Mar 2024	2.00	2.00	0.00	0.00	0
14 Mar 2024	2.00	2.00	0.00	0.00	930
13 Mar 2024	2.00	2.00	0.00	0.00	0
12 Mar 2024	2.25	2.00	-0.25	-11.11	1,024
11 Mar 2024	2.25	2.25	0.00	0.00	1
08 Mar 2024	2.25	2.25	0.00	0.00	0
07 Mar 2024	2.25	2.25	0.00	0.00	0
06 Mar 2024	2.25	2.25	0.00	0.00	0
05 Mar 2024	2.25	2.25	0.00	0.00	0
04 Mar 2024	2.25	2.25	0.00	0.00	0
01 Mar 2024	2.25	2.25	0.00	0.00	0
29 Feb 2024	2.25	2.25	0.00	0.00	0
28 Feb 2024	2.25	2.25	0.00	0.00	0
27 Feb 2024	2.25	2.25	0.00	0.00	0
26 Feb 2024	2.25	2.25	0.00	0.00	0
23 Feb 2024	2.30	2.25	-0.05	-2.17	805
22 Feb 2024	2.30	2.30	0.00	0.00	0
21 Feb 2024	2.30	2.30	0.00	0.00	0
20 Feb 2024	2.30	2.30	0.00	0.00	0
19 Feb 2024	2.30	2.30	0.00	0.00	0
16 Feb 2024	2.30	2.30	0.00	0.00	0
15 Feb 2024	2.30	2.30	0.00	0.00	0
14 Feb 2024	2.30	2.30	0.00	0.00	0
09 Feb 2024	2.30	2.30	0.00	0.00	0
08 Feb 2024	2.30	2.30	0.00	0.00	0
07 Feb 2024	2.30	2.30	0.00	0.00	0
06 Feb 2024	2.30	2.30	0.00	0.00	0
05 Feb 2024	2.30	2.30	0.00	0.00	0
02 Feb 2024	2.30	2.30	0.00	0.00	0
01 Feb 2024	2.30	2.30	0.00	0.00	0
31 Jan 2024	2.30	2.30	0.00	0.00	0
30 Jan 2024	2.30	2.30	0.00	0.00	0
29 Jan 2024	2.30	2.30	0.00	0.00	0
26 Jan 2024	2.25	2.30	0.05	2.22	100
25 Jan 2024	2.25	2.25	0.00	0.00	0
24 Jan 2024	2.25	2.25	0.00	0.00	0
23 Jan 2024	2.25	2.25	0.00	0.00	0
22 Jan 2024	2.25	2.25	0.00	0.00	0
19 Jan 2024	2.25	2.25	0.00	0.00	0
18 Jan 2024	2.25	2.25	0.00	0.00	0
17 Jan 2024	2.25	2.25	0.00	0.00	0
16 Jan 2024	2.25	2.25	0.00	0.00	0
15 Jan 2024	2.25	2.25	0.00	0.00	0
12 Jan 2024	2.25	2.25	0.00	0.00	0
11 Jan 2024	2.25	2.25	0.00	0.00	0
10 Jan 2024	2.25	2.25	0.00	0.00	0
09 Jan 2024	2.25	2.25	0.00	0.00	0
08 Jan 2024	2.20	2.25	0.05	2.27	652
05 Jan 2024	2.20	2.20	0.00	0.00	0
04 Jan 2024	2.02	2.20	0.18	8.91	306
03 Jan 2024	2.20	2.02	-0.18	-8.18	891
02 Jan 2024	2.20	2.20	0.00	0.00	0
29 Dec 2023	2.20	2.20	0.00	0.00	0
28 Dec 2023	2.20	2.20	0.00	0.00	0
27 Dec 2023	2.01	2.20	0.19	9.45	200
22 Dec 2023	2.01	2.01	0.00	0.00	0
21 Dec 2023	2.01	2.01	0.00	0.00	0
20 Dec 2023	2.01	2.01	0.00	0.00	0
19 Dec 2023	2.01	2.01	0.00	0.00	0
18 Dec 2023	2.01	2.01	0.00	0.00	0
15 Dec 2023	2.01	2.01	0.00	0.00	0
14 Dec 2023	2.01	2.01	0.00	0.00	100
13 Dec 2023	2.01	2.01	0.00	0.00	0
12 Dec 2023	2.01	2.01	0.00	0.00	0
11 Dec 2023	2.01	2.01	0.00	0.00	0
08 Dec 2023	2.01	2.01	0.00	0.00	0
07 Dec 2023	2.01	2.01	0.00	0.00	0
06 Dec 2023	2.01	2.01	0.00	0.00	0
05 Dec 2023	2.01	2.01	0.00	0.00	0
04 Dec 2023	2.01	2.01	0.00	0.00	0
01 Dec 2023	2.01	2.01	0.00	0.00	0
30 Nov 2023	2.20	2.01	-0.19	-8.64	652
29 Nov 2023	2.01	2.20	0.19	9.45	20
28 Nov 2023	2.01	2.01	0.00	0.00	0
27 Nov 2023	2.01	2.01	0.00	0.00	0
24 Nov 2023	2.01	2.01	0.00	0.00	0
23 Nov 2023	2.01	2.01	0.00	0.00	152
22 Nov 2023	2.20	2.01	-0.19	-8.64	1,089
21 Nov 2023	2.20	2.20	0.00	0.00	0
20 Nov 2023	2.20	2.20	0.00	0.00	0
17 Nov 2023	2.20	2.20	0.00	0.00	0
16 Nov 2023	2.20	2.20	0.00	0.00	0
15 Nov 2023	2.20	2.20	0.00	0.00	7
14 Nov 2023	2.20	2.20	0.00	0.00	0
10 Nov 2023	2.20	2.20	0.00	0.00	0
09 Nov 2023	2.20	2.20	0.00	0.00	0
08 Nov 2023	2.20	2.20	0.00	0.00	0
07 Nov 2023	2.20	2.20	0.00	0.00	0
06 Nov 2023	2.20	2.20	0.00	0.00	70
03 Nov 2023	2.20	2.20	0.00	0.00	0
02 Nov 2023	2.20	2.20	0.00	0.00	0
01 Nov 2023	2.01	2.20	0.19	9.45	800
31 Oct 2023	2.01	2.01	0.00	0.00	0
30 Oct 2023	2.01	2.01	0.00	0.00	0
27 Oct 2023	2.01	2.01	0.00	0.00	0
26 Oct 2023	2.01	2.01	0.00	0.00	128
25 Oct 2023	2.01	2.01	0.00	0.00	0
24 Oct 2023	2.01	2.01	0.00	0.00	0
23 Oct 2023	2.01	2.01	0.00	0.00	0
20 Oct 2023	2.30	2.01	-0.29	-12.61	478
19 Oct 2023	2.30	2.30	0.00	0.00	0
18 Oct 2023	2.30	2.30	0.00	0.00	0
17 Oct 2023	2.30	2.30	0.00	0.00	0
16 Oct 2023	2.30	2.30	0.00	0.00	0
13 Oct 2023	2.01	2.30	0.29	14.43	1
12 Oct 2023	2.01	2.01	0.00	0.00	0
11 Oct 2023	2.01	2.01	0.00	0.00	0
10 Oct 2023	2.01	2.01	0.00	0.00	500
09 Oct 2023	2.01	2.01	0.00	0.00	0
06 Oct 2023	2.01	2.01	0.00	0.00	0
05 Oct 2023	2.01	2.01	0.00	0.00	0
04 Oct 2023	2.01	2.01	0.00	0.00	0
03 Oct 2023	2.01	2.01	0.00	0.00	805
02 Oct 2023	2.01	2.01	0.00	0.00	0
29 Sep 2023	2.00	2.01	0.01	0.50	307
28 Sep 2023	2.00	2.00	0.00	0.00	0
27 Sep 2023	2.00	2.00	0.00	0.00	0
26 Sep 2023	2.20	2.00	-0.20	-9.09	490
22 Sep 2023	2.20	2.20	0.00	0.00	0
21 Sep 2023	2.20	2.20	0.00	0.00	0
20 Sep 2023	2.20	2.20	0.00	0.00	0
19 Sep 2023	2.20	2.20	0.00	0.00	0
18 Sep 2023	2.00	2.20	0.20	10.00	10
15 Sep 2023	2.00	2.00	0.00	0.00	0
14 Sep 2023	2.00	2.00	0.00	0.00	0
13 Sep 2023	2.00	2.00	0.00	0.00	127
12 Sep 2023	2.00	2.00	0.00	0.00	0
11 Sep 2023	2.02	2.00	-0.02	-0.99	591
08 Sep 2023	2.00	2.02	0.02	1.00	500
07 Sep 2023	2.00	2.00	0.00	0.00	0
06 Sep 2023	2.00	2.00	0.00	0.00	0
05 Sep 2023	2.00	2.00	0.00	0.00	0
04 Sep 2023	2.00	2.00	0.00	0.00	0
01 Sep 2023	2.00	2.00	0.00	0.00	0
30 Aug 2023	2.00	2.00	0.00	0.00	0
29 Aug 2023	2.00	2.00	0.00	0.00	0
28 Aug 2023	2.00	2.00	0.00	0.00	270
25 Aug 2023	2.15	2.00	-0.15	-6.98	4,132
24 Aug 2023	2.15	2.15	0.00	0.00	0
23 Aug 2023	2.15	2.15	0.00	0.00	0
22 Aug 2023	2.15	2.15	0.00	0.00	0
21 Aug 2023	2.15	2.15	0.00	0.00	0
18 Aug 2023	2.15	2.15	0.00	0.00	0
17 Aug 2023	2.15	2.15	0.00	0.00	0
16 Aug 2023	2.15	2.15	0.00	0.00	0
15 Aug 2023	2.20	2.15	-0.05	-2.27	805
14 Aug 2023	2.20	2.20	0.00	0.00	0
11 Aug 2023	2.20	2.20	0.00	0.00	0
10 Aug 2023	2.20	2.20	0.00	0.00	0
09 Aug 2023	2.20	2.20	0.00	0.00	0
08 Aug 2023	2.20	2.20	0.00	0.00	0
07 Aug 2023	2.20	2.20	0.00	0.00	52
04 Aug 2023	2.20	2.20	0.00	0.00	0
03 Aug 2023	2.20	2.20	0.00	0.00	0
02 Aug 2023	2.20	2.20	0.00	0.00	0
31 Jul 2023	2.20	2.20	0.00	0.00	0
28 Jul 2023	2.20	2.20	0.00	0.00	0
27 Jul 2023	2.20	2.20	0.00	0.00	0
26 Jul 2023	2.20	2.20	0.00	0.00	0
25 Jul 2023	2.20	2.20	0.00	0.00	0
24 Jul 2023	2.20	2.20	0.00	0.00	0
21 Jul 2023	2.20	2.20	0.00	0.00	0
20 Jul 2023	2.20	2.20	0.00	0.00	0
19 Jul 2023	2.20	2.20	0.00	0.00	0
18 Jul 2023	2.20	2.20	0.00	0.00	576
17 Jul 2023	2.20	2.20	0.00	0.00	0
14 Jul 2023	2.20	2.20	0.00	0.00	5,730
13 Jul 2023	2.20	2.20	0.00	0.00	0
12 Jul 2023	2.20	2.20	0.00	0.00	0
11 Jul 2023	2.20	2.20	0.00	0.00	0
10 Jul 2023	2.20	2.20	0.00	0.00	0
07 Jul 2023	2.20	2.20	0.00	0.00	0
06 Jul 2023	2.30	2.20	-0.10	-4.35	1,050
05 Jul 2023	2.30	2.30	0.00	0.00	43
04 Jul 2023	2.30	2.30	0.00	0.00	0
03 Jul 2023	2.30	2.30	0.00	0.00	0
30 Jun 2023	2.30	2.30	0.00	0.00	0
29 Jun 2023	2.30	2.30	0.00	0.00	0
28 Jun 2023	2.30	2.30	0.00	0.00	0
27 Jun 2023	2.30	2.30	0.00	0.00	0
26 Jun 2023	2.30	2.30	0.00	0.00	0
23 Jun 2023	2.30	2.30	0.00	0.00	0
22 Jun 2023	2.30	2.30	0.00	0.00	0
21 Jun 2023	2.30	2.30	0.00	0.00	0
20 Jun 2023	2.30	2.30	0.00	0.00	0
16 Jun 2023	2.30	2.30	0.00	0.00	43
15 Jun 2023	2.30	2.30	0.00	0.00	0
14 Jun 2023	2.30	2.30	0.00	0.00	0
13 Jun 2023	2.30	2.30	0.00	0.00	0
12 Jun 2023	2.30	2.30	0.00	0.00	0
09 Jun 2023	2.30	2.30	0.00	0.00	0
07 Jun 2023	2.20	2.30	0.10	4.55	20,882
06 Jun 2023	2.30	2.20	-0.10	-4.35	1,397
05 Jun 2023	2.30	2.30	0.00	0.00	0
02 Jun 2023	2.30	2.30	0.00	0.00	0
01 Jun 2023	2.30	2.30	0.00	0.00	0
31 May 2023	2.30	2.30	0.00	0.00	0
29 May 2023	2.30	2.30	0.00	0.00	0
26 May 2023	2.30	2.30	0.00	0.00	0
25 May 2023	2.30	2.30	0.00	0.00	0
24 May 2023	2.30	2.30	0.00	0.00	0
23 May 2023	2.51	2.30	-0.21	-8.37	20
22 May 2023	2.51	2.51	0.00	0.00	0
19 May 2023	2.51	2.51	0.00	0.00	0
18 May 2023	2.51	2.51	0.00	0.00	0
17 May 2023	2.51	2.51	0.00	0.00	0
16 May 2023	2.30	2.51	0.21	9.13	1,789
15 May 2023	2.30	2.30	0.00	0.00	8,214
12 May 2023	2.30	2.30	0.00	0.00	0
11 May 2023	2.30	2.30	0.00	0.00	0
10 May 2023	2.30	2.30	0.00	0.00	0
09 May 2023	2.30	2.30	0.00	0.00	1,600
08 May 2023	2.30	2.30	0.00	0.00	43
05 May 2023	2.30	2.30	0.00	0.00	0
04 May 2023	2.30	2.30	0.00	0.00	0
03 May 2023	2.30	2.30	0.00	0.00	0
02 May 2023	2.30	2.30	0.00	0.00	0
01 May 2023	2.30	2.30	0.00	0.00	0
28 Apr 2023	2.30	2.30	0.00	0.00	0
27 Apr 2023	2.30	2.30	0.00	0.00	0
26 Apr 2023	2.20	2.30	0.10	4.55	25
25 Apr 2023	2.20	2.20	0.00	0.00	0
24 Apr 2023	2.20	2.20	0.00	0.00	0
21 Apr 2023	2.20	2.20	0.00	0.00	500
20 Apr 2023	2.20	2.20	0.00	0.00	1,610
19 Apr 2023	2.20	2.20	0.00	0.00	0
18 Apr 2023	2.20	2.20	0.00	0.00	0
17 Apr 2023	2.20	2.20	0.00	0.00	3,398
14 Apr 2023	2.20	2.20	0.00	0.00	0
13 Apr 2023	2.25	2.20	-0.05	-2.22	4,000
12 Apr 2023	2.30	2.25	-0.05	-2.17	2
11 Apr 2023	2.30	2.30	0.00	0.00	0
06 Apr 2023	2.30	2.30	0.00	0.00	0
05 Apr 2023	2.30	2.30	0.00	0.00	100
04 Apr 2023	2.20	2.30	0.10	4.55	2,000
03 Apr 2023	2.20	2.20	0.00	0.00	0
31 Mar 2023	2.30	2.20	-0.10	-4.35	4,080
29 Mar 2023	2.30	2.30	0.00	0.00	0
28 Mar 2023	2.20	2.30	0.10	4.55	525
27 Mar 2023	2.20	2.20	0.00	0.00	0
24 Mar 2023	2.20	2.20	0.00	0.00	0
23 Mar 2023	2.20	2.20	0.00	0.00	0
22 Mar 2023	2.20	2.20	0.00	0.00	0
21 Mar 2023	2.20	2.20	0.00	0.00	1,000
20 Mar 2023	2.20	2.20	0.00	0.00	0
17 Mar 2023	2.19	2.20	0.01	0.46	965
16 Mar 2023	2.19	2.19	0.00	0.00	0
15 Mar 2023	2.19	2.19	0.00	0.00	0
14 Mar 2023	2.19	2.19	0.00	0.00	0
13 Mar 2023	2.19	2.19	0.00	0.00	0
10 Mar 2023	2.15	2.19	0.04	1.86	8,591
09 Mar 2023	2.15	2.15	0.00	0.00	0
08 Mar 2023	2.15	2.15	0.00	0.00	0
07 Mar 2023	2.15	2.15	0.00	0.00	0
06 Mar 2023	2.15	2.15	0.00	0.00	0
03 Mar 2023	2.15	2.15	0.00	0.00	10
02 Mar 2023	2.15	2.15	0.00	0.00	0
01 Mar 2023	2.15	2.15	0.00	0.00	0
28 Feb 2023	2.15	2.15	0.00	0.00	0
27 Feb 2023	2.15	2.15	0.00	0.00	0
24 Feb 2023	2.15	2.15	0.00	0.00	0
23 Feb 2023	2.15	2.15	0.00	0.00	0
22 Feb 2023	2.15	2.15	0.00	0.00	0
17 Feb 2023	2.15	2.15	0.00	0.00	0
16 Feb 2023	2.15	2.15	0.00	0.00	0
15 Feb 2023	2.15	2.15	0.00	0.00	0
14 Feb 2023	2.15	2.15	0.00	0.00	0
13 Feb 2023	2.15	2.15	0.00	0.00	0
10 Feb 2023	2.15	2.15	0.00	0.00	0
09 Feb 2023	2.15	2.15	0.00	0.00	16,793
08 Feb 2023	2.15	2.15	0.00	0.00	0
07 Feb 2023	2.15	2.15	0.00	0.00	0
06 Feb 2023	2.15	2.15	0.00	0.00	0
03 Feb 2023	2.15	2.15	0.00	0.00	0
02 Feb 2023	2.15	2.15	0.00	0.00	0
01 Feb 2023	2.15	2.15	0.00	0.00	0
31 Jan 2023	2.15	2.15	0.00	0.00	0
30 Jan 2023	2.15	2.15	0.00	0.00	0
27 Jan 2023	2.15	2.15	0.00	0.00	0
26 Jan 2023	2.15	2.15	0.00	0.00	1,191
25 Jan 2023	2.15	2.15	0.00	0.00	9
24 Jan 2023	2.15	2.15	0.00	0.00	1,134
23 Jan 2023	2.15	2.15	0.00	0.00	0
20 Jan 2023	2.50	2.15	-0.35	-14.00	350
19 Jan 2023	2.50	2.50	0.00	0.00	0
18 Jan 2023	2.50	2.50	0.00	0.00	38
17 Jan 2023	2.50	2.50	0.00	0.00	39
16 Jan 2023	2.50	2.50	0.00	0.00	0
13 Jan 2023	2.50	2.50	0.00	0.00	2
12 Jan 2023	2.94	2.50	-0.44	-14.97	1,293
11 Jan 2023	2.94	2.94	0.00	0.00	1
10 Jan 2023	2.94	2.94	0.00	0.00	0
09 Jan 2023	2.94	2.94	0.00	0.00	0
06 Jan 2023	2.94	2.94	0.00	0.00	0
05 Jan 2023	2.94	2.94	0.00	0.00	50
04 Jan 2023	2.94	2.94	0.00	0.00	0
03 Jan 2023	2.94	2.94	0.00	0.00	0
30 Dec 2022	2.94	2.94	0.00	0.00	0
29 Dec 2022	2.94	2.94	0.00	0.00	0
28 Dec 2022	2.94	2.94	0.00	0.00	0
23 Dec 2022	2.94	2.94	0.00	0.00	0
22 Dec 2022	2.94	2.94	0.00	0.00	0
21 Dec 2022	2.94	2.94	0.00	0.00	0
20 Dec 2022	2.94	2.94	0.00	0.00	0
19 Dec 2022	2.94	2.94	0.00	0.00	0
16 Dec 2022	2.94	2.94	0.00	0.00	0
15 Dec 2022	2.94	2.94	0.00	0.00	1
14 Dec 2022	2.94	2.94	0.00	0.00	0
13 Dec 2022	2.94	2.94	0.00	0.00	0
12 Dec 2022	2.99	2.94	-0.05	-1.67	30
09 Dec 2022	2.99	2.99	0.00	0.00	0
08 Dec 2022	2.99	2.99	0.00	0.00	0
07 Dec 2022	2.99	2.99	0.00	0.00	0
06 Dec 2022	2.99	2.99	0.00	0.00	0
05 Dec 2022	2.99	2.99	0.00	0.00	0
02 Dec 2022	2.99	2.99	0.00	0.00	0
01 Dec 2022	2.99	2.99	0.00	0.00	0
30 Nov 2022	2.99	2.99	0.00	0.00	0
29 Nov 2022	2.99	2.99	0.00	0.00	0
28 Nov 2022	2.99	2.99	0.00	0.00	40
25 Nov 2022	2.99	2.99	0.00	0.00	0
24 Nov 2022	2.99	2.99	0.00	0.00	0
23 Nov 2022	2.99	2.99	0.00	0.00	0
22 Nov 2022	2.99	2.99	0.00	0.00	0
21 Nov 2022	3.00	2.99	-0.01	-0.33	1,102
18 Nov 2022	3.00	3.00	0.00	0.00	0
17 Nov 2022	3.00	3.00	0.00	0.00	0
16 Nov 2022	3.00	3.00	0.00	0.00	0
15 Nov 2022	3.00	3.00	0.00	0.00	0
14 Nov 2022	3.00	3.00	0.00	0.00	360
11 Nov 2022	3.00	3.00	0.00	0.00	0
10 Nov 2022	3.00	3.00	0.00	0.00	0
09 Nov 2022	3.00	3.00	0.00	0.00	0
08 Nov 2022	3.00	3.00	0.00	0.00	0
07 Nov 2022	3.00	3.00	0.00	0.00	0
04 Nov 2022	3.00	3.00	0.00	0.00	0
03 Nov 2022	3.00	3.00	0.00	0.00	0
02 Nov 2022	3.00	3.00	0.00	0.00	0
01 Nov 2022	3.00	3.00	0.00	0.00	0
31 Oct 2022	3.00	3.00	0.00	0.00	0
28 Oct 2022	3.00	3.00	0.00	0.00	0
27 Oct 2022	3.04	3.00	-0.04	-1.32	2,500
26 Oct 2022	3.04	3.04	0.00	0.00	0
25 Oct 2022	3.04	3.04	0.00	0.00	30
21 Oct 2022	3.10	3.04	-0.06	-1.94	15,815
20 Oct 2022	3.10	3.10	0.00	0.00	0
19 Oct 2022	3.10	3.10	0.00	0.00	0
18 Oct 2022	3.10	3.10	0.00	0.00	0
17 Oct 2022	3.10	3.10	0.00	0.00	0
14 Oct 2022	3.10	3.10	0.00	0.00	0
13 Oct 2022	3.10	3.10	0.00	0.00	0
12 Oct 2022	3.10	3.10	0.00	0.00	0
11 Oct 2022	3.10	3.10	0.00	0.00	0
10 Oct 2022	3.10	3.10	0.00	0.00	0
07 Oct 2022	3.04	3.10	0.06	1.97	100
06 Oct 2022	3.04	3.04	0.00	0.00	0
05 Oct 2022	3.04	3.04	0.00	0.00	0
04 Oct 2022	3.10	3.04	-0.06	-1.94	28,004
03 Oct 2022	3.10	3.10	0.00	0.00	0
30 Sep 2022	3.10	3.10	0.00	0.00	0
29 Sep 2022	3.10	3.10	0.00	0.00	0
28 Sep 2022	3.10	3.10	0.00	0.00	0
27 Sep 2022	3.09	3.10	0.01	0.32	10
26 Sep 2022	3.09	3.09	0.00	0.00	0
23 Sep 2022	3.09	3.09	0.00	0.00	0
22 Sep 2022	3.09	3.09	0.00	0.00	0
21 Sep 2022	3.09	3.09	0.00	0.00	0
20 Sep 2022	3.09	3.09	0.00	0.00	0
19 Sep 2022	3.10	3.09	-0.01	-0.32	500
16 Sep 2022	3.10	3.10	0.00	0.00	0
15 Sep 2022	3.10	3.10	0.00	0.00	0
14 Sep 2022	3.10	3.10	0.00	0.00	0
13 Sep 2022	3.10	3.10	0.00	0.00	0
12 Sep 2022	3.10	3.10	0.00	0.00	0
09 Sep 2022	3.10	3.10	0.00	0.00	0
08 Sep 2022	3.10	3.10	0.00	0.00	0
07 Sep 2022	3.10	3.10	0.00	0.00	0
06 Sep 2022	3.10	3.10	0.00	0.00	0
05 Sep 2022	3.10	3.10	0.00	0.00	0
02 Sep 2022	3.10	3.10	0.00	0.00	0
01 Sep 2022	3.10	3.10	0.00	0.00	0
30 Aug 2022	3.10	3.10	0.00	0.00	0
29 Aug 2022	3.10	3.10	0.00	0.00	2
26 Aug 2022	3.10	3.10	0.00	0.00	0
25 Aug 2022	3.10	3.10	0.00	0.00	0
24 Aug 2022	3.10	3.10	0.00	0.00	100
23 Aug 2022	3.10	3.10	0.00	0.00	0
22 Aug 2022	3.04	3.10	0.06	1.97	103
19 Aug 2022	3.04	3.04	0.00	0.00	0
18 Aug 2022	3.04	3.04	0.00	0.00	0
17 Aug 2022	3.10	3.04	-0.06	-1.94	652
16 Aug 2022	3.10	3.10	0.00	0.00	2
15 Aug 2022	3.10	3.10	0.00	0.00	0
12 Aug 2022	3.10	3.10	0.00	0.00	0
11 Aug 2022	3.05	3.10	0.05	1.64	2
10 Aug 2022	3.05	3.05	0.00	0.00	0
09 Aug 2022	3.05	3.05	0.00	0.00	0
08 Aug 2022	3.05	3.05	0.00	0.00	0
05 Aug 2022	3.05	3.05	0.00	0.00	0
04 Aug 2022	3.05	3.05	0.00	0.00	0
03 Aug 2022	3.05	3.05	0.00	0.00	0
02 Aug 2022	3.05	3.05	0.00	0.00	0
29 Jul 2022	3.10	3.05	-0.05	-1.61	1,872
28 Jul 2022	3.10	3.10	0.00	0.00	0
27 Jul 2022	3.10	3.10	0.00	0.00	0
26 Jul 2022	3.04	3.10	0.06	1.97	3
25 Jul 2022	3.04	3.04	0.00	0.00	0
22 Jul 2022	3.04	3.04	0.00	0.00	0
21 Jul 2022	3.04	3.04	0.00	0.00	0
20 Jul 2022	3.04	3.04	0.00	0.00	0
19 Jul 2022	3.04	3.04	0.00	0.00	1,018
18 Jul 2022	3.04	3.04	0.00	0.00	780
15 Jul 2022	3.04	3.04	0.00	0.00	0
14 Jul 2022	3.04	3.04	0.00	0.00	0
13 Jul 2022	3.04	3.04	0.00	0.00	0
12 Jul 2022	3.04	3.04	0.00	0.00	0
11 Jul 2022	3.04	3.04	0.00	0.00	0
08 Jul 2022	3.04	3.04	0.00	0.00	0
07 Jul 2022	3.07	3.04	-0.03	-0.98	805
06 Jul 2022	3.10	3.07	-0.03	-0.97	185
05 Jul 2022	3.10	3.10	0.00	0.00	0
04 Jul 2022	3.10	3.10	0.00	0.00	0
01 Jul 2022	3.10	3.10	0.00	0.00	0
30 Jun 2022	3.10	3.10	0.00	0.00	0
29 Jun 2022	3.10	3.10	0.00	0.00	0
28 Jun 2022	3.10	3.10	0.00	0.00	0
27 Jun 2022	3.10	3.10	0.00	0.00	0
24 Jun 2022	3.10	3.10	0.00	0.00	0
23 Jun 2022	3.10	3.10	0.00	0.00	0
22 Jun 2022	3.10	3.10	0.00	0.00	0
21 Jun 2022	3.10	3.10	0.00	0.00	0
17 Jun 2022	3.10	3.10	0.00	0.00	0
15 Jun 2022	3.10	3.10	0.00	0.00	0
14 Jun 2022	3.10	3.10	0.00	0.00	0
13 Jun 2022	3.04	3.10	0.06	1.97	2
10 Jun 2022	3.04	3.04	0.00	0.00	0
09 Jun 2022	3.04	3.04	0.00	0.00	0
08 Jun 2022	3.04	3.04	0.00	0.00	0
07 Jun 2022	3.04	3.04	0.00	0.00	0
06 Jun 2022	3.04	3.04	0.00	0.00	0
03 Jun 2022	3.04	3.04	0.00	0.00	0
02 Jun 2022	3.04	3.04	0.00	0.00	0
01 Jun 2022	3.04	3.04	0.00	0.00	100
31 May 2022	3.04	3.04	0.00	0.00	0
27 May 2022	3.04	3.04	0.00	0.00	0
26 May 2022	3.04	3.04	0.00	0.00	0
25 May 2022	3.04	3.04	0.00	0.00	0
24 May 2022	3.10	3.04	-0.06	-1.94	181
23 May 2022	3.10	3.10	0.00	0.00	0
20 May 2022	3.10	3.10	0.00	0.00	4,420
19 May 2022	3.10	3.10	0.00	0.00	0
18 May 2022	3.10	3.10	0.00	0.00	0
17 May 2022	3.10	3.10	0.00	0.00	0
16 May 2022	3.15	3.10	-0.05	-1.59	3,886
13 May 2022	3.20	3.15	-0.05	-1.56	5
12 May 2022	3.20	3.20	0.00	0.00	0
11 May 2022	3.20	3.20	0.00	0.00	0
10 May 2022	3.20	3.20	0.00	0.00	0
09 May 2022	3.20	3.20	0.00	0.00	0
06 May 2022	3.20	3.20	0.00	0.00	0
05 May 2022	3.20	3.20	0.00	0.00	0
04 May 2022	3.20	3.20	0.00	0.00	0
03 May 2022	3.20	3.20	0.00	0.00	0
29 Apr 2022	3.20	3.20	0.00	0.00	1
28 Apr 2022	3.20	3.20	0.00	0.00	0
27 Apr 2022	3.20	3.20	0.00	0.00	0
26 Apr 2022	3.20	3.20	0.00	0.00	3
25 Apr 2022	3.20	3.20	0.00	0.00	0
22 Apr 2022	3.20	3.20	0.00	0.00	0
21 Apr 2022	3.10	3.20	0.10	3.23	250
20 Apr 2022	3.10	3.10	0.00	0.00	0
19 Apr 2022	3.10	3.10	0.00	0.00	0
14 Apr 2022	3.10	3.10	0.00	0.00	0
13 Apr 2022	3.10	3.10	0.00	0.00	0
12 Apr 2022	3.10	3.10	0.00	0.00	0
11 Apr 2022	3.10	3.10	0.00	0.00	0
08 Apr 2022	3.10	3.10	0.00	0.00	0
07 Apr 2022	3.12	3.10	-0.02	-0.64	2,604
06 Apr 2022	3.12	3.12	0.00	0.00	0
05 Apr 2022	3.20	3.12	-0.08	-2.50	8,053
04 Apr 2022	3.12	3.20	0.08	2.56	1,675
01 Apr 2022	3.12	3.12	0.00	0.00	1,957
31 Mar 2022	3.04	3.12	0.08	2.63	163
29 Mar 2022	3.04	3.04	0.00	0.00	0
28 Mar 2022	3.04	3.04	0.00	0.00	0
25 Mar 2022	3.04	3.04	0.00	0.00	0
24 Mar 2022	3.04	3.04	0.00	0.00	0
23 Mar 2022	3.04	3.04	0.00	0.00	0
22 Mar 2022	3.04	3.04	0.00	0.00	0
21 Mar 2022	3.04	3.04	0.00	0.00	0
18 Mar 2022	3.04	3.04	0.00	0.00	0
17 Mar 2022	3.04	3.04	0.00	0.00	0
16 Mar 2022	3.04	3.04	0.00	0.00	0
15 Mar 2022	3.04	3.04	0.00	0.00	0
14 Mar 2022	3.04	3.04	0.00	0.00	0
11 Mar 2022	3.04	3.04	0.00	0.00	0
10 Mar 2022	3.04	3.04	0.00	0.00	30
09 Mar 2022	3.04	3.04	0.00	0.00	0
08 Mar 2022	3.04	3.04	0.00	0.00	1,804
07 Mar 2022	3.04	3.04	0.00	0.00	0
04 Mar 2022	3.04	3.04	0.00	0.00	0
03 Mar 2022	3.04	3.04	0.00	0.00	0
02 Mar 2022	3.04	3.04	0.00	0.00	0
01 Mar 2022	3.04	3.04	0.00	0.00	0
28 Feb 2022	3.15	3.04	-0.11	-3.49	218
25 Feb 2022	3.15	3.15	0.00	0.00	0
24 Feb 2022	3.15	3.15	0.00	0.00	0
23 Feb 2022	3.15	3.15	0.00	0.00	0
22 Feb 2022	3.15	3.15	0.00	0.00	0
21 Feb 2022	3.15	3.15	0.00	0.00	0
18 Feb 2022	3.15	3.15	0.00	0.00	0
17 Feb 2022	3.15	3.15	0.00	0.00	0
16 Feb 2022	3.15	3.15	0.00	0.00	9,000
15 Feb 2022	3.15	3.15	0.00	0.00	976
14 Feb 2022	3.15	3.15	0.00	0.00	0
11 Feb 2022	3.10	3.15	0.05	1.61	780
10 Feb 2022	3.10	3.10	0.00	0.00	0
09 Feb 2022	3.10	3.10	0.00	0.00	0
08 Feb 2022	3.10	3.10	0.00	0.00	0
07 Feb 2022	3.10	3.10	0.00	0.00	0
04 Feb 2022	3.10	3.10	0.00	0.00	0
03 Feb 2022	3.10	3.10	0.00	0.00	0
02 Feb 2022	3.10	3.10	0.00	0.00	0
01 Feb 2022	3.10	3.10	0.00	0.00	0
31 Jan 2022	3.10	3.10	0.00	0.00	1,914
28 Jan 2022	3.10	3.10	0.00	0.00	0
27 Jan 2022	3.10	3.10	0.00	0.00	0
26 Jan 2022	3.10	3.10	0.00	0.00	2,000
25 Jan 2022	3.10	3.10	0.00	0.00	0
24 Jan 2022	3.10	3.10	0.00	0.00	0
21 Jan 2022	3.15	3.10	-0.05	-1.59	1,304
20 Jan 2022	3.15	3.15	0.00	0.00	0
19 Jan 2022	3.15	3.15	0.00	0.00	0
18 Jan 2022	3.15	3.15	0.00	0.00	0
17 Jan 2022	3.15	3.15	0.00	0.00	0
14 Jan 2022	3.15	3.15	0.00	0.00	0
13 Jan 2022	3.15	3.15	0.00	0.00	100,000
12 Jan 2022	3.05	3.15	0.10	3.28	300
11 Jan 2022	3.05	3.05	0.00	0.00	0
10 Jan 2022	3.05	3.05	0.00	0.00	0
07 Jan 2022	3.05	3.05	0.00	0.00	0
06 Jan 2022	3.05	3.05	0.00	0.00	0
05 Jan 2022	3.05	3.05	0.00	0.00	0
04 Jan 2022	3.04	3.05	0.01	0.33	1,000
03 Jan 2022	3.04	3.04	0.00	0.00	0
31 Dec 2021	3.04	3.04	0.00	0.00	0
30 Dec 2021	3.04	3.04	0.00	0.00	0
29 Dec 2021	3.04	3.04	0.00	0.00	0
28 Dec 2021	3.04	3.04	0.00	0.00	0
24 Dec 2021	3.04	3.04	0.00	0.00	0
23 Dec 2021	3.10	3.04	-0.06	-1.94	300
22 Dec 2021	3.10	3.10	0.00	0.00	0
21 Dec 2021	3.10	3.10	0.00	0.00	304
20 Dec 2021	3.10	3.10	0.00	0.00	0
17 Dec 2021	3.10	3.10	0.00	0.00	0
16 Dec 2021	3.10	3.10	0.00	0.00	0
15 Dec 2021	3.10	3.10	0.00	0.00	0
14 Dec 2021	3.10	3.10	0.00	0.00	0
13 Dec 2021	3.10	3.10	0.00	0.00	0
10 Dec 2021	3.10	3.10	0.00	0.00	0
09 Dec 2021	3.10	3.10	0.00	0.00	0
08 Dec 2021	3.10	3.10	0.00	0.00	0
07 Dec 2021	3.10	3.10	0.00	0.00	0
06 Dec 2021	3.10	3.10	0.00	0.00	298
03 Dec 2021	3.10	3.10	0.00	0.00	0
02 Dec 2021	3.03	3.10	0.07	2.31	50
01 Dec 2021	3.03	3.03	0.00	0.00	0
30 Nov 2021	3.15	3.03	-0.12	-3.81	1,719
29 Nov 2021	3.15	3.15	0.00	0.00	761
26 Nov 2021	3.15	3.15	0.00	0.00	0
25 Nov 2021	3.15	3.15	0.00	0.00	0
24 Nov 2021	3.15	3.15	0.00	0.00	0
23 Nov 2021	3.15	3.15	0.00	0.00	0
22 Nov 2021	3.15	3.15	0.00	0.00	0
19 Nov 2021	3.15	3.15	0.00	0.00	977
18 Nov 2021	3.15	3.15	0.00	0.00	0
17 Nov 2021	3.03	3.15	0.12	3.96	2,427
16 Nov 2021	3.02	3.03	0.01	0.33	1,673
15 Nov 2021	3.02	3.02	0.00	0.00	0
12 Nov 2021	3.02	3.02	0.00	0.00	0
11 Nov 2021	3.02	3.02	0.00	0.00	0
10 Nov 2021	3.15	3.02	-0.13	-4.13	13,262
09 Nov 2021	3.21	3.15	-0.06	-1.87	10,000
08 Nov 2021	3.21	3.21	0.00	0.00	991
05 Nov 2021	3.21	3.21	0.00	0.00	0
03 Nov 2021	3.21	3.21	0.00	0.00	0
02 Nov 2021	3.21	3.21	0.00	0.00	0
01 Nov 2021	3.21	3.21	0.00	0.00	0
29 Oct 2021	3.23	3.21	-0.02	-0.62	8,000
28 Oct 2021	3.23	3.23	0.00	0.00	0
27 Oct 2021	3.23	3.23	0.00	0.00	0
26 Oct 2021	3.23	3.23	0.00	0.00	0
25 Oct 2021	3.21	3.23	0.02	0.62	11,250
22 Oct 2021	3.21	3.21	0.00	0.00	0
21 Oct 2021	3.21	3.21	0.00	0.00	0
20 Oct 2021	3.16	3.21	0.05	1.58	9,591
19 Oct 2021	3.16	3.16	0.00	0.00	0
18 Oct 2021	3.16	3.16	0.00	0.00	0
15 Oct 2021	3.16	3.16	0.00	0.00	0
14 Oct 2021	3.16	3.16	0.00	0.00	0
13 Oct 2021	3.16	3.16	0.00	0.00	0
12 Oct 2021	3.16	3.16	0.00	0.00	0
11 Oct 2021	3.16	3.16	0.00	0.00	0
08 Oct 2021	3.16	3.16	0.00	0.00	0
07 Oct 2021	3.16	3.16	0.00	0.00	0
06 Oct 2021	3.10	3.16	0.06	1.94	1,110
05 Oct 2021	3.10	3.10	0.00	0.00	0
04 Oct 2021	3.01	3.10	0.09	2.99	600
01 Oct 2021	3.01	3.01	0.00	0.00	1,485,184
30 Sep 2021	3.01	3.01	0.00	0.00	1,304
29 Sep 2021	3.01	3.01	0.00	0.00	0
28 Sep 2021	3.00	3.01	0.01	0.33	3,397
27 Sep 2021	3.00	3.00	0.00	0.00	0
23 Sep 2021	3.00	3.00	0.00	0.00	0
22 Sep 2021	2.64	3.00	0.36	13.64	155
21 Sep 2021	3.10	2.64	-0.46	-14.84	600
20 Sep 2021	3.10	3.10	0.00	0.00	385
17 Sep 2021	3.10	3.10	0.00	0.00	197,915
16 Sep 2021	3.10	3.10	0.00	0.00	302,095
15 Sep 2021	3.10	3.10	0.00	0.00	0
14 Sep 2021	3.10	3.10	0.00	0.00	0
13 Sep 2021	3.10	3.10	0.00	0.00	0
10 Sep 2021	3.10	3.10	0.00	0.00	0
09 Sep 2021	3.10	3.10	0.00	0.00	71,421
08 Sep 2021	3.10	3.10	0.00	0.00	101,000
07 Sep 2021	3.03	3.10	0.07	2.31	65,846
06 Sep 2021	3.03	3.03	0.00	0.00	0
03 Sep 2021	3.03	3.03	0.00	0.00	0
02 Sep 2021	3.03	3.03	0.00	0.00	0
01 Sep 2021	3.03	3.03	0.00	0.00	1,633
30 Aug 2021	3.03	3.03	0.00	0.00	100
27 Aug 2021	3.03	3.03	0.00	0.00	0
26 Aug 2021	3.03	3.03	0.00	0.00	0
25 Aug 2021	2.64	3.03	0.39	14.77	10,000
24 Aug 2021	3.10	2.64	-0.46	-14.84	1,333
23 Aug 2021	3.10	3.10	0.00	0.00	0
20 Aug 2021	3.10	3.10	0.00	0.00	0
19 Aug 2021	3.10	3.10	0.00	0.00	0
18 Aug 2021	3.10	3.10	0.00	0.00	0
17 Aug 2021	3.10	3.10	0.00	0.00	0
16 Aug 2021	3.10	3.10	0.00	0.00	2,246
13 Aug 2021	2.90	3.10	0.20	6.90	23,489
12 Aug 2021	2.90	2.90	0.00	0.00	0
11 Aug 2021	2.90	2.90	0.00	0.00	482
10 Aug 2021	3.10	2.90	-0.20	-6.45	475
09 Aug 2021	3.10	3.10	0.00	0.00	0
06 Aug 2021	3.10	3.10	0.00	0.00	0
05 Aug 2021	3.10	3.10	0.00	0.00	0
04 Aug 2021	3.10	3.10	0.00	0.00	3,180
03 Aug 2021	3.10	3.10	0.00	0.00	0
30 Jul 2021	3.10	3.10	0.00	0.00	0
29 Jul 2021	3.10	3.10	0.00	0.00	0
28 Jul 2021	3.10	3.10	0.00	0.00	0
27 Jul 2021	3.10	3.10	0.00	0.00	884
26 Jul 2021	3.10	3.10	0.00	0.00	0
23 Jul 2021	3.10	3.10	0.00	0.00	0
22 Jul 2021	3.10	3.10	0.00	0.00	0
21 Jul 2021	3.10	3.10	0.00	0.00	229
20 Jul 2021	3.05	3.10	0.05	1.64	42,218
19 Jul 2021	3.05	3.05	0.00	0.00	0
16 Jul 2021	3.05	3.05	0.00	0.00	0
15 Jul 2021	3.05	3.05	0.00	0.00	0
14 Jul 2021	3.25	3.05	-0.20	-6.15	300
13 Jul 2021	3.25	3.25	0.00	0.00	0
12 Jul 2021	3.25	3.25	0.00	0.00	0
09 Jul 2021	3.25	3.25	0.00	0.00	0
08 Jul 2021	3.25	3.25	0.00	0.00	0
07 Jul 2021	3.25	3.25	0.00	0.00	0
06 Jul 2021	3.25	3.25	0.00	0.00	0
05 Jul 2021	3.25	3.25	0.00	0.00	0
02 Jul 2021	3.25	3.25	0.00	0.00	45
01 Jul 2021	3.25	3.25	0.00	0.00	303,854
30 Jun 2021	3.25	3.25	0.00	0.00	0
29 Jun 2021	3.25	3.25	0.00	0.00	0
28 Jun 2021	3.25	3.25	0.00	0.00	0
25 Jun 2021	3.25	3.25	0.00	0.00	0
24 Jun 2021	3.25	3.25	0.00	0.00	0
23 Jun 2021	3.25	3.25	0.00	0.00	0
22 Jun 2021	3.25	3.25	0.00	0.00	0
21 Jun 2021	3.25	3.25	0.00	0.00	3,025
18 Jun 2021	3.25	3.25	0.00	0.00	0
17 Jun 2021	3.25	3.25	0.00	0.00	0
16 Jun 2021	3.25	3.25	0.00	0.00	18,000
15 Jun 2021	3.25	3.25	0.00	0.00	0
14 Jun 2021	3.25	3.25	0.00	0.00	0
11 Jun 2021	3.25	3.25	0.00	0.00	0
10 Jun 2021	3.25	3.25	0.00	0.00	0
09 Jun 2021	3.25	3.25	0.00	0.00	0
08 Jun 2021	3.25	3.25	0.00	0.00	0
07 Jun 2021	3.25	3.25	0.00	0.00	0
04 Jun 2021	3.25	3.25	0.00	0.00	0
02 Jun 2021	3.25	3.25	0.00	0.00	0
01 Jun 2021	3.25	3.25	0.00	0.00	0
28 May 2021	3.25	3.25	0.00	0.00	0
27 May 2021	3.25	3.25	0.00	0.00	0
26 May 2021	3.25	3.25	0.00	0.00	0
25 May 2021	3.25	3.25	0.00	0.00	0
24 May 2021	3.25	3.25	0.00	0.00	0
21 May 2021	3.25	3.25	0.00	0.00	0
20 May 2021	3.25	3.25	0.00	0.00	0
19 May 2021	3.01	3.25	0.24	7.97	88,557
18 May 2021	3.25	3.01	-0.24	-7.38	150
17 May 2021	3.25	3.25	0.00	0.00	0
14 May 2021	3.25	3.25	0.00	0.00	0
12 May 2021	3.25	3.25	0.00	0.00	0
11 May 2021	3.25	3.25	0.00	0.00	0
10 May 2021	3.25	3.25	0.00	0.00	0
07 May 2021	3.25	3.25	0.00	0.00	0
06 May 2021	3.01	3.25	0.24	7.97	1,000
05 May 2021	3.01	3.01	0.00	0.00	0
04 May 2021	3.01	3.01	0.00	0.00	0
03 May 2021	3.01	3.01	0.00	0.00	0
30 Apr 2021	3.01	3.01	0.00	0.00	0
29 Apr 2021	3.01	3.01	0.00	0.00	0
28 Apr 2021	3.01	3.01	0.00	0.00	0
27 Apr 2021	3.01	3.01	0.00	0.00	1,652
26 Apr 2021	3.01	3.01	0.00	0.00	6,230
23 Apr 2021	3.01	3.01	0.00	0.00	0
22 Apr 2021	3.01	3.01	0.00	0.00	0
21 Apr 2021	3.01	3.01	0.00	0.00	0
20 Apr 2021	3.01	3.01	0.00	0.00	0
19 Apr 2021	3.01	3.01	0.00	0.00	0
16 Apr 2021	3.01	3.01	0.00	0.00	0
15 Apr 2021	3.01	3.01	0.00	0.00	300
14 Apr 2021	3.01	3.01	0.00	0.00	0
13 Apr 2021	3.25	3.01	-0.24	-7.38	500
12 Apr 2021	3.25	3.25	0.00	0.00	0
09 Apr 2021	3.25	3.25	0.00	0.00	10,000
08 Apr 2021	3.25	3.25	0.00	0.00	0
07 Apr 2021	3.25	3.25	0.00	0.00	0
06 Apr 2021	3.25	3.25	0.00	0.00	48,618
01 Apr 2021	3.25	3.25	0.00	0.00	2,151
31 Mar 2021	3.25	3.25	0.00	0.00	0
29 Mar 2021	3.25	3.25	0.00	0.00	0
26 Mar 2021	3.25	3.25	0.00	0.00	106,982
25 Mar 2021	3.25	3.25	0.00	0.00	3,048
24 Mar 2021	3.25	3.25	0.00	0.00	1
23 Mar 2021	3.25	3.25	0.00	0.00	0
22 Mar 2021	3.25	3.25	0.00	0.00	0
19 Mar 2021	3.25	3.25	0.00	0.00	0
18 Mar 2021	3.25	3.25	0.00	0.00	0
17 Mar 2021	3.25	3.25	0.00	0.00	0
16 Mar 2021	3.25	3.25	0.00	0.00	0
15 Mar 2021	3.25	3.25	0.00	0.00	0
12 Mar 2021	3.25	3.25	0.00	0.00	0
11 Mar 2021	3.25	3.25	0.00	0.00	0
10 Mar 2021	3.25	3.25	0.00	0.00	0
09 Mar 2021	3.25	3.25	0.00	0.00	0
08 Mar 2021	3.25	3.25	0.00	0.00	0
05 Mar 2021	3.25	3.25	0.00	0.00	0
04 Mar 2021	3.25	3.25	0.00	0.00	0
03 Mar 2021	3.25	3.25	0.00	0.00	0
02 Mar 2021	3.25	3.25	0.00	0.00	0
01 Mar 2021	3.25	3.25	0.00	0.00	0
26 Feb 2021	3.25	3.25	0.00	0.00	0
25 Feb 2021	3.25	3.25	0.00	0.00	0
24 Feb 2021	3.25	3.25	0.00	0.00	0
23 Feb 2021	3.24	3.25	0.01	0.31	5,500
22 Feb 2021	3.24	3.24	0.00	0.00	0
19 Feb 2021	3.25	3.24	-0.01	-0.31	1,000
18 Feb 2021	3.25	3.25	0.00	0.00	0
17 Feb 2021	3.25	3.25	0.00	0.00	0
16 Feb 2021	3.25	3.25	0.00	0.00	0
15 Feb 2021	3.25	3.25	0.00	0.00	0
12 Feb 2021	3.25	3.25	0.00	0.00	0
11 Feb 2021	3.25	3.25	0.00	0.00	0
10 Feb 2021	3.25	3.25	0.00	0.00	0
09 Feb 2021	3.25	3.25	0.00	0.00	1,000
08 Feb 2021	3.25	3.25	0.00	0.00	0
05 Feb 2021	3.25	3.25	0.00	0.00	0
04 Feb 2021	3.10	3.25	0.15	4.84	1,000
03 Feb 2021	3.10	3.10	0.00	0.00	0
02 Feb 2021	3.10	3.10	0.00	0.00	200
01 Feb 2021	3.10	3.10	0.00	0.00	0
29 Jan 2021	3.10	3.10	0.00	0.00	0
28 Jan 2021	3.25	3.10	-0.15	-4.62	957
27 Jan 2021	3.25	3.25	0.00	0.00	0
26 Jan 2021	3.25	3.25	0.00	0.00	110
25 Jan 2021	3.25	3.25	0.00	0.00	0
22 Jan 2021	3.25	3.25	0.00	0.00	0
21 Jan 2021	3.25	3.25	0.00	0.00	0
20 Jan 2021	3.25	3.25	0.00	0.00	3,673
19 Jan 2021	3.25	3.25	0.00	0.00	0
18 Jan 2021	3.25	3.25	0.00	0.00	65
15 Jan 2021	3.00	3.25	0.25	8.33	1
14 Jan 2021	3.00	3.00	0.00	0.00	46
13 Jan 2021	3.00	3.00	0.00	0.00	0
12 Jan 2021	3.00	3.00	0.00	0.00	0
11 Jan 2021	3.00	3.00	0.00	0.00	0
08 Jan 2021	3.00	3.00	0.00	0.00	0
07 Jan 2021	3.42	3.00	-0.42	-12.28	591
06 Jan 2021	3.42	3.42	0.00	0.00	0
05 Jan 2021	3.42	3.42	0.00	0.00	0
04 Jan 2021	3.42	3.42	0.00	0.00	0
31 Dec 2020	3.42	3.42	0.00	0.00	0
30 Dec 2020	3.42	3.42	0.00	0.00	0
29 Dec 2020	3.42	3.42	0.00	0.00	0
28 Dec 2020	3.42	3.42	0.00	0.00	0
24 Dec 2020	3.40	3.42	0.02	0.59	5,270
23 Dec 2020	3.40	3.40	0.00	0.00	0
22 Dec 2020	3.40	3.40	0.00	0.00	0
21 Dec 2020	3.50	3.40	-0.10	-2.86	5,730
18 Dec 2020	3.50	3.50	0.00	0.00	22,621
17 Dec 2020	3.50	3.50	0.00	0.00	0
16 Dec 2020	3.50	3.50	0.00	0.00	0
15 Dec 2020	3.50	3.50	0.00	0.00	0
14 Dec 2020	3.50	3.50	0.00	0.00	0
11 Dec 2020	3.50	3.50	0.00	0.00	0
10 Dec 2020	3.50	3.50	0.00	0.00	0
09 Dec 2020	3.50	3.50	0.00	0.00	0
08 Dec 2020	3.50	3.50	0.00	0.00	0
07 Dec 2020	3.50	3.50	0.00	0.00	0
04 Dec 2020	3.50	3.50	0.00	0.00	0
03 Dec 2020	3.50	3.50	0.00	0.00	0
02 Dec 2020	3.50	3.50	0.00	0.00	0
01 Dec 2020	3.50	3.50	0.00	0.00	0
30 Nov 2020	3.50	3.50	0.00	0.00	0
27 Nov 2020	3.50	3.50	0.00	0.00	2,182
26 Nov 2020	3.50	3.50	0.00	0.00	0
25 Nov 2020	3.50	3.50	0.00	0.00	0
24 Nov 2020	4.00	3.50	-0.50	-12.50	2,818
23 Nov 2020	4.00	4.00	0.00	0.00	0
20 Nov 2020	4.00	4.00	0.00	0.00	0
19 Nov 2020	4.00	4.00	0.00	0.00	0
18 Nov 2020	4.00	4.00	0.00	0.00	3,990
17 Nov 2020	4.00	4.00	0.00	0.00	0
16 Nov 2020	4.00	4.00	0.00	0.00	0
13 Nov 2020	4.25	4.00	-0.25	-5.88	1,010
12 Nov 2020	4.25	4.25	0.00	0.00	200
11 Nov 2020	4.25	4.25	0.00	0.00	0
10 Nov 2020	4.25	4.25	0.00	0.00	0
09 Nov 2020	4.25	4.25	0.00	0.00	0
06 Nov 2020	4.25	4.25	0.00	0.00	0
05 Nov 2020	4.25	4.25	0.00	0.00	66
04 Nov 2020	4.75	4.25	-0.50	-10.53	3,744
03 Nov 2020	4.75	4.75	0.00	0.00	0
02 Nov 2020	4.75	4.75	0.00	0.00	0
30 Oct 2020	4.75	4.75	0.00	0.00	0
29 Oct 2020	4.75	4.75	0.00	0.00	0
28 Oct 2020	4.75	4.75	0.00	0.00	0
27 Oct 2020	4.75	4.75	0.00	0.00	0
26 Oct 2020	4.75	4.75	0.00	0.00	0
23 Oct 2020	4.75	4.75	0.00	0.00	0
22 Oct 2020	4.75	4.75	0.00	0.00	0
21 Oct 2020	4.75	4.75	0.00	0.00	0
20 Oct 2020	4.75	4.75	0.00	0.00	1,050
19 Oct 2020	4.75	4.75	0.00	0.00	345
16 Oct 2020	4.75	4.75	0.00	0.00	0
15 Oct 2020	5.00	4.75	-0.25	-5.00	3,000
14 Oct 2020	5.00	5.00	0.00	0.00	0
13 Oct 2020	5.00	5.00	0.00	0.00	0
12 Oct 2020	5.00	5.00	0.00	0.00	0
09 Oct 2020	5.00	5.00	0.00	0.00	0
08 Oct 2020	5.00	5.00	0.00	0.00	0
07 Oct 2020	5.00	5.00	0.00	0.00	0
06 Oct 2020	5.00	5.00	0.00	0.00	0
05 Oct 2020	5.00	5.00	0.00	0.00	0
02 Oct 2020	5.00	5.00	0.00	0.00	0
01 Oct 2020	5.00	5.00	0.00	0.00	0
30 Sep 2020	5.00	5.00	0.00	0.00	0
29 Sep 2020	5.00	5.00	0.00	0.00	0
28 Sep 2020	5.00	5.00	0.00	0.00	0
25 Sep 2020	5.00	5.00	0.00	0.00	2,000
23 Sep 2020	5.00	5.00	0.00	0.00	1,000
22 Sep 2020	5.00	5.00	0.00	0.00	0
21 Sep 2020	5.00	5.00	0.00	0.00	1,000
18 Sep 2020	5.00	5.00	0.00	0.00	0
17 Sep 2020	5.00	5.00	0.00	0.00	0
16 Sep 2020	5.00	5.00	0.00	0.00	0
15 Sep 2020	5.00	5.00	0.00	0.00	1,600
14 Sep 2020	5.00	5.00	0.00	0.00	0
11 Sep 2020	5.00	5.00	0.00	0.00	0
10 Sep 2020	5.00	5.00	0.00	0.00	937
09 Sep 2020	5.00	5.00	0.00	0.00	82,414
08 Sep 2020	5.00	5.00	0.00	0.00	0
07 Sep 2020	5.00	5.00	0.00	0.00	4,280
04 Sep 2020	5.00	5.00	0.00	0.00	0
03 Sep 2020	5.00	5.00	0.00	0.00	0
02 Sep 2020	5.00	5.00	0.00	0.00	0
01 Sep 2020	4.94	5.00	0.06	1.21	8,647
28 Aug 2020	4.94	4.94	0.00	0.00	0
27 Aug 2020	5.00	4.94	-0.06	-1.20	2,122
26 Aug 2020	5.00	5.00	0.00	0.00	0
25 Aug 2020	5.00	5.00	0.00	0.00	0
24 Aug 2020	5.00	5.00	0.00	0.00	0
21 Aug 2020	5.00	5.00	0.00	0.00	0
20 Aug 2020	5.00	5.00	0.00	0.00	0
19 Aug 2020	5.00	5.00	0.00	0.00	0
18 Aug 2020	5.00	5.00	0.00	0.00	0
17 Aug 2020	5.00	5.00	0.00	0.00	0
14 Aug 2020	5.00	5.00	0.00	0.00	0
13 Aug 2020	5.00	5.00	0.00	0.00	0
12 Aug 2020	5.00	5.00	0.00	0.00	0
11 Aug 2020	5.25	5.00	-0.25	-4.76	15
10 Aug 2020	5.25	5.25	0.00	0.00	585
07 Aug 2020	5.25	5.25	0.00	0.00	0
06 Aug 2020	5.25	5.25	0.00	0.00	0
05 Aug 2020	5.25	5.25	0.00	0.00	0
04 Aug 2020	5.25	5.25	0.00	0.00	0
03 Aug 2020	5.25	5.25	0.00	0.00	0
31 Jul 2020	5.25	5.25	0.00	0.00	0
30 Jul 2020	5.25	5.25	0.00	0.00	0
29 Jul 2020	5.25	5.25	0.00	0.00	0
28 Jul 2020	5.25	5.25	0.00	0.00	0
27 Jul 2020	5.25	5.25	0.00	0.00	0
24 Jul 2020	5.25	5.25	0.00	0.00	0
23 Jul 2020	5.25	5.25	0.00	0.00	0
22 Jul 2020	6.00	5.25	-0.75	-12.50	5,000
21 Jul 2020	6.00	6.00	0.00	0.00	0
20 Jul 2020	6.00	6.00	0.00	0.00	0
17 Jul 2020	6.00	6.00	0.00	0.00	0
16 Jul 2020	6.00	6.00	0.00	0.00	0
15 Jul 2020	6.00	6.00	0.00	0.00	0
14 Jul 2020	6.00	6.00	0.00	0.00	0
13 Jul 2020	6.00	6.00	0.00	0.00	0
10 Jul 2020	6.00	6.00	0.00	0.00	0
09 Jul 2020	6.00	6.00	0.00	0.00	0
08 Jul 2020	6.00	6.00	0.00	0.00	0
07 Jul 2020	6.00	6.00	0.00	0.00	0
06 Jul 2020	6.00	6.00	0.00	0.00	0
03 Jul 2020	6.00	6.00	0.00	0.00	0
02 Jul 2020	6.00	6.00	0.00	0.00	0
01 Jul 2020	6.00	6.00	0.00	0.00	0
30 Jun 2020	6.00	6.00	0.00	0.00	0
29 Jun 2020	6.00	6.00	0.00	0.00	0
26 Jun 2020	6.00	6.00	0.00	0.00	0
25 Jun 2020	6.00	6.00	0.00	0.00	0
24 Jun 2020	6.00	6.00	0.00	0.00	0
23 Jun 2020	6.00	6.00	0.00	0.00	884
22 Jun 2020	6.00	6.00	0.00	0.00	0
18 Jun 2020	6.00	6.00	0.00	0.00	0
17 Jun 2020	6.00	6.00	0.00	0.00	0
16 Jun 2020	6.00	6.00	0.00	0.00	0
15 Jun 2020	6.00	6.00	0.00	0.00	0
12 Jun 2020	6.50	6.00	-0.50	-7.69	1,132
10 Jun 2020	6.50	6.50	0.00	0.00	0
09 Jun 2020	6.50	6.50	0.00	0.00	0
08 Jun 2020	6.50	6.50	0.00	0.00	0
05 Jun 2020	6.50	6.50	0.00	0.00	0
04 Jun 2020	6.50	6.50	0.00	0.00	0
03 Jun 2020	6.50	6.50	0.00	0.00	0
02 Jun 2020	6.50	6.50	0.00	0.00	0
01 Jun 2020	6.50	6.50	0.00	0.00	0
29 May 2020	6.50	6.50	0.00	0.00	0
28 May 2020	6.50	6.50	0.00	0.00	0
27 May 2020	6.50	6.50	0.00	0.00	0
26 May 2020	6.50	6.50	0.00	0.00	0
22 May 2020	6.50	6.50	0.00	0.00	0
21 May 2020	6.50	6.50	0.00	0.00	0
20 May 2020	6.50	6.50	0.00	0.00	0
19 May 2020	6.50	6.50	0.00	0.00	0
18 May 2020	6.50	6.50	0.00	0.00	0
15 May 2020	6.50	6.50	0.00	0.00	0
14 May 2020	6.50	6.50	0.00	0.00	0
13 May 2020	6.50	6.50	0.00	0.00	0
12 May 2020	6.50	6.50	0.00	0.00	0
11 May 2020	6.50	6.50	0.00	0.00	0
08 May 2020	6.50	6.50	0.00	0.00	0
07 May 2020	6.50	6.50	0.00	0.00	0
06 May 2020	6.50	6.50	0.00	0.00	0
05 May 2020	6.50	6.50	0.00	0.00	0
04 May 2020	6.50	6.50	0.00	0.00	0
01 May 2020	6.40	6.50	0.10	1.56	2,076
30 Apr 2020	6.40	6.40	0.00	0.00	0
29 Apr 2020	6.40	6.40	0.00	0.00	957
28 Apr 2020	6.89	6.40	-0.49	-7.11	967
27 Apr 2020	6.89	6.89	0.00	0.00	0
24 Apr 2020	6.89	6.89	0.00	0.00	0
23 Apr 2020	6.89	6.89	0.00	0.00	0
22 Apr 2020	6.89	6.89	0.00	0.00	0
21 Apr 2020	6.89	6.89	0.00	0.00	0
20 Apr 2020	6.89	6.89	0.00	0.00	0
17 Apr 2020	6.89	6.89	0.00	0.00	0
16 Apr 2020	6.89	6.89	0.00	0.00	0
15 Apr 2020	6.89	6.89	0.00	0.00	0
14 Apr 2020	6.89	6.89	0.00	0.00	0
09 Apr 2020	6.89	6.89	0.00	0.00	0
08 Apr 2020	6.89	6.89	0.00	0.00	0
07 Apr 2020	6.89	6.89	0.00	0.00	0
06 Apr 2020	6.89	6.89	0.00	0.00	0
03 Apr 2020	6.89	6.89	0.00	0.00	0
02 Apr 2020	6.89	6.89	0.00	0.00	0
01 Apr 2020	6.89	6.89	0.00	0.00	0
31 Mar 2020	6.89	6.89	0.00	0.00	0
27 Mar 2020	6.89	6.89	0.00	0.00	0
26 Mar 2020	6.89	6.89	0.00	0.00	0
25 Mar 2020	6.89	6.89	0.00	0.00	0
24 Mar 2020	6.89	6.89	0.00	0.00	0
23 Mar 2020	6.89	6.89	0.00	0.00	0
20 Mar 2020	6.89	6.89	0.00	0.00	0
19 Mar 2020	6.89	6.89	0.00	0.00	0
18 Mar 2020	6.89	6.89	0.00	0.00	0
17 Mar 2020	6.89	6.89	0.00	0.00	0
16 Mar 2020	6.89	6.89	0.00	0.00	0
13 Mar 2020	6.89	6.89	0.00	0.00	0
12 Mar 2020	6.89	6.89	0.00	0.00	0
11 Mar 2020	6.89	6.89	0.00	0.00	0
10 Mar 2020	6.89	6.89	0.00	0.00	0
09 Mar 2020	6.89	6.89	0.00	0.00	0
06 Mar 2020	6.89	6.89	0.00	0.00	0
05 Mar 2020	6.89	6.89	0.00	0.00	0
04 Mar 2020	6.89	6.89	0.00	0.00	0
03 Mar 2020	6.89	6.89	0.00	0.00	0
02 Mar 2020	6.89	6.89	0.00	0.00	0
28 Feb 2020	6.89	6.89	0.00	0.00	0
27 Feb 2020	6.89	6.89	0.00	0.00	0
26 Feb 2020	6.89	6.89	0.00	0.00	0
21 Feb 2020	6.89	6.89	0.00	0.00	0
20 Feb 2020	6.89	6.89	0.00	0.00	0
19 Feb 2020	6.89	6.89	0.00	0.00	0
18 Feb 2020	6.89	6.89	0.00	0.00	0
17 Feb 2020	6.89	6.89	0.00	0.00	0
14 Feb 2020	6.89	6.89	0.00	0.00	0
13 Feb 2020	6.89	6.89	0.00	0.00	0
12 Feb 2020	6.89	6.89	0.00	0.00	0
11 Feb 2020	6.89	6.89	0.00	0.00	0
10 Feb 2020	6.89	6.89	0.00	0.00	0
07 Feb 2020	6.89	6.89	0.00	0.00	0
06 Feb 2020	6.89	6.89	0.00	0.00	0
05 Feb 2020	6.89	6.89	0.00	0.00	0
04 Feb 2020	6.89	6.89	0.00	0.00	0
03 Feb 2020	6.89	6.89	0.00	0.00	0
31 Jan 2020	6.89	6.89	0.00	0.00	0
30 Jan 2020	6.89	6.89	0.00	0.00	0
29 Jan 2020	6.89	6.89	0.00	0.00	0
28 Jan 2020	7.00	6.89	-0.11	-1.57	4,414
27 Jan 2020	7.00	7.00	0.00	0.00	0
24 Jan 2020	7.00	7.00	0.00	0.00	2,759
23 Jan 2020	7.00	7.00	0.00	0.00	0
22 Jan 2020	7.00	7.00	0.00	0.00	0
21 Jan 2020	7.00	7.00	0.00	0.00	0
20 Jan 2020	7.50	7.00	-0.50	-6.67	7,241
17 Jan 2020	7.50	7.50	0.00	0.00	0
16 Jan 2020	7.50	7.50	0.00	0.00	0
15 Jan 2020	7.50	7.50	0.00	0.00	0
14 Jan 2020	7.50	7.50	0.00	0.00	0
13 Jan 2020	7.50	7.50	0.00	0.00	0
10 Jan 2020	7.50	7.50	0.00	0.00	0
09 Jan 2020	7.50	7.50	0.00	0.00	0
08 Jan 2020	7.50	7.50	0.00	0.00	0
07 Jan 2020	7.50	7.50	0.00	0.00	0
06 Jan 2020	7.50	7.50	0.00	0.00	10,000
03 Jan 2020	7.50	7.50	0.00	0.00	0
02 Jan 2020	7.50	7.50	0.00	0.00	0
31 Dec 2019	7.50	7.50	0.00	0.00	0
30 Dec 2019	7.50	7.50	0.00	0.00	0
27 Dec 2019	7.50	7.50	0.00	0.00	0
24 Dec 2019	7.50	7.50	0.00	0.00	0
23 Dec 2019	7.50	7.50	0.00	0.00	0
20 Dec 2019	7.50	7.50	0.00	0.00	0
19 Dec 2019	7.80	7.50	-0.30	-3.85	2,000
18 Dec 2019	7.80	7.80	0.00	0.00	0
17 Dec 2019	7.80	7.80	0.00	0.00	0
16 Dec 2019	7.80	7.80	0.00	0.00	0
13 Dec 2019	7.80	7.80	0.00	0.00	0
12 Dec 2019	7.80	7.80	0.00	0.00	0
11 Dec 2019	7.80	7.80	0.00	0.00	0
10 Dec 2019	7.80	7.80	0.00	0.00	0
09 Dec 2019	7.80	7.80	0.00	0.00	0
06 Dec 2019	7.80	7.80	0.00	0.00	1,141
05 Dec 2019	7.80	7.80	0.00	0.00	0
04 Dec 2019	7.80	7.80	0.00	0.00	243
03 Dec 2019	7.80	7.80	0.00	0.00	1,567
02 Dec 2019	7.80	7.80	0.00	0.00	0
29 Nov 2019	7.83	7.80	-0.03	-0.38	4,000
28 Nov 2019	7.83	7.83	0.00	0.00	0
27 Nov 2019	8.25	7.83	-0.42	-5.09	3,549
26 Nov 2019	8.25	8.25	0.00	0.00	0
25 Nov 2019	8.25	8.25	0.00	0.00	0
22 Nov 2019	8.25	8.25	0.00	0.00	0
21 Nov 2019	8.25	8.25	0.00	0.00	0
20 Nov 2019	8.25	8.25	0.00	0.00	0
19 Nov 2019	8.25	8.25	0.00	0.00	0
18 Nov 2019	8.25	8.25	0.00	0.00	0
15 Nov 2019	8.25	8.25	0.00	0.00	0
14 Nov 2019	8.25	8.25	0.00	0.00	0
13 Nov 2019	8.25	8.25	0.00	0.00	0
12 Nov 2019	8.25	8.25	0.00	0.00	0
11 Nov 2019	8.25	8.25	0.00	0.00	0
08 Nov 2019	8.25	8.25	0.00	0.00	0
07 Nov 2019	8.25	8.25	0.00	0.00	0
06 Nov 2019	8.25	8.25	0.00	0.00	0
05 Nov 2019	8.25	8.25	0.00	0.00	0
04 Nov 2019	8.25	8.25	0.00	0.00	0
01 Nov 2019	8.50	8.25	-0.25	-2.94	2,000
31 Oct 2019	8.50	8.50	0.00	0.00	0
30 Oct 2019	8.50	8.50	0.00	0.00	0
29 Oct 2019	8.50	8.50	0.00	0.00	0
25 Oct 2019	8.50	8.50	0.00	0.00	0
24 Oct 2019	8.50	8.50	0.00	0.00	0
23 Oct 2019	8.50	8.50	0.00	0.00	0
22 Oct 2019	8.50	8.50	0.00	0.00	0
21 Oct 2019	8.50	8.50	0.00	0.00	0
18 Oct 2019	8.50	8.50	0.00	0.00	0
17 Oct 2019	8.50	8.50	0.00	0.00	0
16 Oct 2019	8.50	8.50	0.00	0.00	0
15 Oct 2019	8.50	8.50	0.00	0.00	0
14 Oct 2019	8.50	8.50	0.00	0.00	0
11 Oct 2019	8.50	8.50	0.00	0.00	0
10 Oct 2019	8.59	8.50	-0.09	-1.05	825
09 Oct 2019	8.70	8.59	-0.11	-1.26	1,718
08 Oct 2019	8.70	8.70	0.00	0.00	0
07 Oct 2019	8.70	8.70	0.00	0.00	0
04 Oct 2019	8.70	8.70	0.00	0.00	0
03 Oct 2019	8.75	8.70	-0.05	-0.57	957
02 Oct 2019	8.75	8.75	0.00	0.00	0
01 Oct 2019	8.75	8.75	0.00	0.00	0
30 Sep 2019	8.75	8.75	0.00	0.00	0
27 Sep 2019	8.75	8.75	0.00	0.00	0
26 Sep 2019	8.75	8.75	0.00	0.00	0
25 Sep 2019	8.75	8.75	0.00	0.00	0
23 Sep 2019	8.75	8.75	0.00	0.00	0
20 Sep 2019	9.00	8.75	-0.25	-2.78	500
19 Sep 2019	9.00	9.00	0.00	0.00	0
18 Sep 2019	9.00	9.00	0.00	0.00	0
17 Sep 2019	9.00	9.00	0.00	0.00	0
16 Sep 2019	9.00	9.00	0.00	0.00	0
13 Sep 2019	9.00	9.00	0.00	0.00	0
12 Sep 2019	9.00	9.00	0.00	0.00	0
11 Sep 2019	9.00	9.00	0.00	0.00	0
10 Sep 2019	9.00	9.00	0.00	0.00	0
09 Sep 2019	9.00	9.00	0.00	0.00	1,000
06 Sep 2019	9.00	9.00	0.00	0.00	0
05 Sep 2019	9.00	9.00	0.00	0.00	500
04 Sep 2019	9.00	9.00	0.00	0.00	10,500
03 Sep 2019	9.00	9.00	0.00	0.00	0
02 Sep 2019	9.00	9.00	0.00	0.00	0
30 Aug 2019	9.00	9.00	0.00	0.00	0
29 Aug 2019	9.00	9.00	0.00	0.00	0
28 Aug 2019	8.99	9.00	0.01	0.11	46
27 Aug 2019	9.40	8.99	-0.41	-4.36	1,000
26 Aug 2019	9.40	9.40	0.00	0.00	0
23 Aug 2019	9.40	9.40	0.00	0.00	0
22 Aug 2019	9.40	9.40	0.00	0.00	0
21 Aug 2019	9.40	9.40	0.00	0.00	8,250
20 Aug 2019	9.50	9.40	-0.10	-1.05	1,000
19 Aug 2019	9.50	9.50	0.00	0.00	100
16 Aug 2019	10.00	9.50	-0.50	-5.00	200
15 Aug 2019	10.00	10.00	0.00	0.00	0
14 Aug 2019	10.50	10.00	-0.50	-4.76	900
13 Aug 2019	10.50	10.50	0.00	0.00	0
12 Aug 2019	10.50	10.50	0.00	0.00	0
09 Aug 2019	10.50	10.50	0.00	0.00	0
08 Aug 2019	10.50	10.50	0.00	0.00	0
07 Aug 2019	10.76	10.50	-0.26	-2.42	300
06 Aug 2019	10.75	10.76	0.01	0.09	10,613
05 Aug 2019	10.75	10.75	0.00	0.00	0
02 Aug 2019	10.75	10.75	0.00	0.00	0
31 Jul 2019	10.75	10.75	0.00	0.00	1,752
30 Jul 2019	11.00	10.75	-0.25	-2.27	100
29 Jul 2019	11.00	11.00	0.00	0.00	0
26 Jul 2019	11.00	11.00	0.00	0.00	0
25 Jul 2019	11.00	11.00	0.00	0.00	0
24 Jul 2019	11.00	11.00	0.00	0.00	0
23 Jul 2019	11.00	11.00	0.00	0.00	400
22 Jul 2019	11.00	11.00	0.00	0.00	0
19 Jul 2019	11.00	11.00	0.00	0.00	0
18 Jul 2019	11.00	11.00	0.00	0.00	0
17 Jul 2019	11.00	11.00	0.00	0.00	0
16 Jul 2019	11.00	11.00	0.00	0.00	0
15 Jul 2019	11.50	11.00	-0.50	-4.35	6,300
12 Jul 2019	12.75	11.50	-1.25	-9.80	100
11 Jul 2019	12.75	12.75	0.00	0.00	0
10 Jul 2019	12.75	12.75	0.00	0.00	0
09 Jul 2019	12.75	12.75	0.00	0.00	0
08 Jul 2019	12.75	12.75	0.00	0.00	0
05 Jul 2019	12.75	12.75	0.00	0.00	0
04 Jul 2019	12.75	12.75	0.00	0.00	0
03 Jul 2019	12.75	12.75	0.00	0.00	0
02 Jul 2019	12.75	12.75	0.00	0.00	0
01 Jul 2019	12.75	12.75	0.00	0.00	0
28 Jun 2019	12.75	12.75	0.00	0.00	0
27 Jun 2019	12.75	12.75	0.00	0.00	0
26 Jun 2019	12.75	12.75	0.00	0.00	0
25 Jun 2019	12.75	12.75	0.00	0.00	0
24 Jun 2019	12.75	12.75	0.00	0.00	0
21 Jun 2019	12.75	12.75	0.00	0.00	0
18 Jun 2019	12.75	12.75	0.00	0.00	0
17 Jun 2019	12.75	12.75	0.00	0.00	100
14 Jun 2019	12.75	12.75	0.00	0.00	0
13 Jun 2019	12.75	12.75	0.00	0.00	0
12 Jun 2019	12.75	12.75	0.00	0.00	0
11 Jun 2019	12.75	12.75	0.00	0.00	0
10 Jun 2019	13.75	12.75	-1.00	-7.27	75
07 Jun 2019	13.75	13.75	0.00	0.00	0
06 Jun 2019	13.75	13.75	0.00	0.00	0
04 Jun 2019	13.75	13.75	0.00	0.00	0
03 Jun 2019	13.75	13.75	0.00	0.00	0
31 May 2019	13.75	13.75	0.00	0.00	0
29 May 2019	13.75	13.75	0.00	0.00	0
28 May 2019	13.75	13.75	0.00	0.00	0
27 May 2019	13.80	13.75	-0.05	-0.36	7
24 May 2019	13.80	13.80	0.00	0.00	0
23 May 2019	13.80	13.80	0.00	0.00	0
22 May 2019	13.80	13.80	0.00	0.00	0
21 May 2019	13.80	13.80	0.00	0.00	0
20 May 2019	13.80	13.80	0.00	0.00	0
17 May 2019	13.80	13.80	0.00	0.00	0
16 May 2019	13.80	13.80	0.00	0.00	0
15 May 2019	13.80	13.80	0.00	0.00	0
14 May 2019	14.00	13.80	-0.20	-1.43	3,500
13 May 2019	14.00	14.00	0.00	0.00	0
10 May 2019	14.00	14.00	0.00	0.00	0
09 May 2019	14.00	14.00	0.00	0.00	0
08 May 2019	14.00	14.00	0.00	0.00	0
07 May 2019	14.00	14.00	0.00	0.00	0
06 May 2019	14.00	14.00	0.00	0.00	0
03 May 2019	14.00	14.00	0.00	0.00	0
02 May 2019	14.00	14.00	0.00	0.00	0
01 May 2019	14.80	14.00	-0.80	-5.41	5
30 Apr 2019	14.80	14.80	0.00	0.00	0
29 Apr 2019	14.80	14.80	0.00	0.00	0
26 Apr 2019	14.80	14.80	0.00	0.00	0
25 Apr 2019	14.76	14.80	0.04	0.27	675
24 Apr 2019	14.76	14.76	0.00	0.00	0
23 Apr 2019	14.76	14.76	0.00	0.00	0
18 Apr 2019	14.76	14.76	0.00	0.00	0
17 Apr 2019	14.76	14.76	0.00	0.00	0
16 Apr 2019	14.76	14.76	0.00	0.00	0
15 Apr 2019	14.76	14.76	0.00	0.00	0
12 Apr 2019	14.76	14.76	0.00	0.00	0
11 Apr 2019	14.76	14.76	0.00	0.00	0
10 Apr 2019	14.76	14.76	0.00	0.00	0
09 Apr 2019	14.76	14.76	0.00	0.00	0
08 Apr 2019	14.76	14.76	0.00	0.00	0
05 Apr 2019	14.76	14.76	0.00	0.00	0
04 Apr 2019	14.76	14.76	0.00	0.00	0
03 Apr 2019	14.76	14.76	0.00	0.00	0
02 Apr 2019	14.76	14.76	0.00	0.00	0
01 Apr 2019	14.76	14.76	0.00	0.00	0
29 Mar 2019	15.00	14.76	-0.24	-1.60	6,300
28 Mar 2019	15.00	15.00	0.00	0.00	0
27 Mar 2019	15.00	15.00	0.00	0.00	0
26 Mar 2019	15.00	15.00	0.00	0.00	0
25 Mar 2019	15.00	15.00	0.00	0.00	0
22 Mar 2019	15.00	15.00	0.00	0.00	0
21 Mar 2019	15.00	15.00	0.00	0.00	0
20 Mar 2019	15.00	15.00	0.00	0.00	0
19 Mar 2019	15.00	15.00	0.00	0.00	0
18 Mar 2019	15.00	15.00	0.00	0.00	0
15 Mar 2019	15.00	15.00	0.00	0.00	0
14 Mar 2019	15.00	15.00	0.00	0.00	0
13 Mar 2019	15.00	15.00	0.00	0.00	0
12 Mar 2019	15.00	15.00	0.00	0.00	0
11 Mar 2019	15.00	15.00	0.00	0.00	0
08 Mar 2019	15.00	15.00	0.00	0.00	0
07 Mar 2019	15.00	15.00	0.00	0.00	0
06 Mar 2019	15.00	15.00	0.00	0.00	0
01 Mar 2019	15.00	15.00	0.00	0.00	0
28 Feb 2019	15.00	15.00	0.00	0.00	0
27 Feb 2019	15.00	15.00	0.00	0.00	0
26 Feb 2019	15.00	15.00	0.00	0.00	0
25 Feb 2019	15.00	15.00	0.00	0.00	0
22 Feb 2019	15.00	15.00	0.00	0.00	0
21 Feb 2019	15.00	15.00	0.00	0.00	0
20 Feb 2019	15.00	15.00	0.00	0.00	0
19 Feb 2019	15.00	15.00	0.00	0.00	0
18 Feb 2019	15.00	15.00	0.00	0.00	0
15 Feb 2019	15.00	15.00	0.00	0.00	0
14 Feb 2019	15.00	15.00	0.00	0.00	0
13 Feb 2019	15.00	15.00	0.00	0.00	0
12 Feb 2019	15.00	15.00	0.00	0.00	0
11 Feb 2019	15.00	15.00	0.00	0.00	0
08 Feb 2019	15.00	15.00	0.00	0.00	0
07 Feb 2019	15.00	15.00	0.00	0.00	0
06 Feb 2019	15.00	15.00	0.00	0.00	0
05 Feb 2019	15.00	15.00	0.00	0.00	0
04 Feb 2019	15.00	15.00	0.00	0.00	0
01 Feb 2019	15.00	15.00	0.00	0.00	0
31 Jan 2019	15.00	15.00	0.00	0.00	0
30 Jan 2019	15.00	15.00	0.00	0.00	0
29 Jan 2019	14.00	15.00	1.00	7.14	197
28 Jan 2019	15.00	14.00	-1.00	-6.67	100
25 Jan 2019	15.00	15.00	0.00	0.00	0
24 Jan 2019	15.00	15.00	0.00	0.00	0
23 Jan 2019	15.00	15.00	0.00	0.00	0
22 Jan 2019	15.00	15.00	0.00	0.00	0
21 Jan 2019	15.00	15.00	0.00	0.00	0
18 Jan 2019	15.00	15.00	0.00	0.00	0
17 Jan 2019	15.00	15.00	0.00	0.00	0
16 Jan 2019	15.00	15.00	0.00	0.00	0
15 Jan 2019	15.00	15.00	0.00	0.00	0
14 Jan 2019	15.00	15.00	0.00	0.00	0
11 Jan 2019	15.00	15.00	0.00	0.00	0
10 Jan 2019	15.00	15.00	0.00	0.00	0
09 Jan 2019	15.00	15.00	0.00	0.00	0
08 Jan 2019	15.00	15.00	0.00	0.00	0
07 Jan 2019	15.00	15.00	0.00	0.00	0
04 Jan 2019	15.00	15.00	0.00	0.00	0
03 Jan 2019	15.00	15.00	0.00	0.00	0
02 Jan 2019	15.00	15.00	0.00	0.00	0
31 Dec 2018	15.00	15.00	0.00	0.00	0
28 Dec 2018	15.00	15.00	0.00	0.00	0
27 Dec 2018	15.00	15.00	0.00	0.00	0
24 Dec 2018	15.00	15.00	0.00	0.00	0
21 Dec 2018	15.00	15.00	0.00	0.00	0
20 Dec 2018	15.00	15.00	0.00	0.00	0
19 Dec 2018	15.00	15.00	0.00	0.00	0
18 Dec 2018	15.00	15.00	0.00	0.00	0
17 Dec 2018	15.00	15.00	0.00	0.00	0
14 Dec 2018	15.00	15.00	0.00	0.00	0
13 Dec 2018	15.00	15.00	0.00	0.00	0
12 Dec 2018	15.00	15.00	0.00	0.00	0
11 Dec 2018	15.00	15.00	0.00	0.00	0
10 Dec 2018	15.00	15.00	0.00	0.00	0
07 Dec 2018	15.00	15.00	0.00	0.00	0
06 Dec 2018	15.00	15.00	0.00	0.00	50
05 Dec 2018	15.00	15.00	0.00	0.00	0
04 Dec 2018	15.00	15.00	0.00	0.00	0
03 Dec 2018	15.00	15.00	0.00	0.00	0
30 Nov 2018	15.00	15.00	0.00	0.00	0
29 Nov 2018	15.00	15.00	0.00	0.00	0
28 Nov 2018	15.00	15.00	0.00	0.00	0
27 Nov 2018	15.00	15.00	0.00	0.00	0
26 Nov 2018	15.00	15.00	0.00	0.00	0
23 Nov 2018	15.00	15.00	0.00	0.00	0
22 Nov 2018	15.00	15.00	0.00	0.00	0
21 Nov 2018	15.00	15.00	0.00	0.00	0
20 Nov 2018	15.00	15.00	0.00	0.00	0
19 Nov 2018	15.00	15.00	0.00	0.00	0
16 Nov 2018	15.00	15.00	0.00	0.00	0
15 Nov 2018	15.00	15.00	0.00	0.00	957
14 Nov 2018	15.00	15.00	0.00	0.00	0
13 Nov 2018	15.00	15.00	0.00	0.00	0
12 Nov 2018	15.00	15.00	0.00	0.00	0
09 Nov 2018	15.00	15.00	0.00	0.00	0
08 Nov 2018	15.00	15.00	0.00	0.00	0
07 Nov 2018	15.00	15.00	0.00	0.00	0
05 Nov 2018	15.00	15.00	0.00	0.00	0
02 Nov 2018	15.00	15.00	0.00	0.00	0
01 Nov 2018	15.00	15.00	0.00	0.00	0
31 Oct 2018	15.00	15.00	0.00	0.00	0
30 Oct 2018	15.70	15.00	-0.70	-4.46	100
29 Oct 2018	15.70	15.70	0.00	0.00	0
26 Oct 2018	15.70	15.70	0.00	0.00	0
25 Oct 2018	15.70	15.70	0.00	0.00	0
24 Oct 2018	15.70	15.70	0.00	0.00	0
23 Oct 2018	15.70	15.70	0.00	0.00	0
22 Oct 2018	15.70	15.70	0.00	0.00	0
19 Oct 2018	15.70	15.70	0.00	0.00	0
18 Oct 2018	15.70	15.70	0.00	0.00	0
17 Oct 2018	15.70	15.70	0.00	0.00	0
16 Oct 2018	15.70	15.70	0.00	0.00	0
15 Oct 2018	15.70	15.70	0.00	0.00	0
12 Oct 2018	15.70	15.70	0.00	0.00	0
11 Oct 2018	15.70	15.70	0.00	0.00	0
10 Oct 2018	15.70	15.70	0.00	0.00	0
09 Oct 2018	15.70	15.70	0.00	0.00	0
08 Oct 2018	15.70	15.70	0.00	0.00	0
05 Oct 2018	15.70	15.70	0.00	0.00	0
04 Oct 2018	15.70	15.70	0.00	0.00	0
03 Oct 2018	15.70	15.70	0.00	0.00	0
02 Oct 2018	15.70	15.70	0.00	0.00	0
01 Oct 2018	15.75	15.70	-0.05	-0.32	100
28 Sep 2018	15.75	15.75	0.00	0.00	0
27 Sep 2018	15.75	15.75	0.00	0.00	0
26 Sep 2018	15.75	15.75	0.00	0.00	0
25 Sep 2018	15.75	15.75	0.00	0.00	0
21 Sep 2018	15.75	15.75	0.00	0.00	0
20 Sep 2018	15.75	15.75	0.00	0.00	0
19 Sep 2018	15.75	15.75	0.00	0.00	0
18 Sep 2018	15.75	15.75	0.00	0.00	0
17 Sep 2018	15.75	15.75	0.00	0.00	0
14 Sep 2018	15.75	15.75	0.00	0.00	0
13 Sep 2018	15.75	15.75	0.00	0.00	0
12 Sep 2018	15.75	15.75	0.00	0.00	0
11 Sep 2018	15.75	15.75	0.00	0.00	0
10 Sep 2018	15.75	15.75	0.00	0.00	0
07 Sep 2018	15.75	15.75	0.00	0.00	0
06 Sep 2018	15.75	15.75	0.00	0.00	0
05 Sep 2018	15.75	15.75	0.00	0.00	0
04 Sep 2018	16.00	15.75	-0.25	-1.56	100
03 Sep 2018	16.00	16.00	0.00	0.00	0
30 Aug 2018	16.00	16.00	0.00	0.00	0
29 Aug 2018	16.00	16.00	0.00	0.00	0
28 Aug 2018	16.00	16.00	0.00	0.00	0
27 Aug 2018	16.00	16.00	0.00	0.00	0
24 Aug 2018	16.00	16.00	0.00	0.00	0
23 Aug 2018	16.00	16.00	0.00	0.00	0
22 Aug 2018	16.00	16.00	0.00	0.00	0
21 Aug 2018	17.98	16.00	-1.98	-11.01	10
20 Aug 2018	17.98	17.98	0.00	0.00	0
17 Aug 2018	17.98	17.98	0.00	0.00	0
16 Aug 2018	17.98	17.98	0.00	0.00	0
15 Aug 2018	17.98	17.98	0.00	0.00	0
14 Aug 2018	17.98	17.98	0.00	0.00	0
13 Aug 2018	17.98	17.98	0.00	0.00	0
10 Aug 2018	17.98	17.98	0.00	0.00	0
09 Aug 2018	17.98	17.98	0.00	0.00	0
08 Aug 2018	17.98	17.98	0.00	0.00	0
07 Aug 2018	17.98	17.98	0.00	0.00	0
06 Aug 2018	17.98	17.98	0.00	0.00	0
03 Aug 2018	17.98	17.98	0.00	0.00	0
02 Aug 2018	17.98	17.98	0.00	0.00	0
31 Jul 2018	17.98	17.98	0.00	0.00	0
30 Jul 2018	17.98	17.98	0.00	0.00	0
27 Jul 2018	17.98	17.98	0.00	0.00	0
26 Jul 2018	17.98	17.98	0.00	0.00	0
25 Jul 2018	17.98	17.98	0.00	0.00	0
24 Jul 2018	17.98	17.98	0.00	0.00	0
23 Jul 2018	17.98	17.98	0.00	0.00	0
20 Jul 2018	17.98	17.98	0.00	0.00	0
19 Jul 2018	17.98	17.98	0.00	0.00	0
18 Jul 2018	17.98	17.98	0.00	0.00	0
17 Jul 2018	17.98	17.98	0.00	0.00	0
16 Jul 2018	17.98	17.98	0.00	0.00	0
13 Jul 2018	17.98	17.98	0.00	0.00	0
12 Jul 2018	17.98	17.98	0.00	0.00	0
11 Jul 2018	17.98	17.98	0.00	0.00	0
10 Jul 2018	17.98	17.98	0.00	0.00	0
09 Jul 2018	17.98	17.98	0.00	0.00	0
06 Jul 2018	17.98	17.98	0.00	0.00	0
05 Jul 2018	17.98	17.98	0.00	0.00	0
04 Jul 2018	17.98	17.98	0.00	0.00	0
03 Jul 2018	17.98	17.98	0.00	0.00	0
02 Jul 2018	17.98	17.98	0.00	0.00	0
29 Jun 2018	17.98	17.98	0.00	0.00	0
28 Jun 2018	17.98	17.98	0.00	0.00	0
27 Jun 2018	17.98	17.98	0.00	0.00	0
26 Jun 2018	17.98	17.98	0.00	0.00	0
25 Jun 2018	17.98	17.98	0.00	0.00	0
22 Jun 2018	17.98	17.98	0.00	0.00	0
21 Jun 2018	17.98	17.98	0.00	0.00	0
20 Jun 2018	17.98	17.98	0.00	0.00	0
18 Jun 2018	17.98	17.98	0.00	0.00	0
14 Jun 2018	17.98	17.98	0.00	0.00	0
13 Jun 2018	17.98	17.98	0.00	0.00	0
12 Jun 2018	17.98	17.98	0.00	0.00	0
11 Jun 2018	17.98	17.98	0.00	0.00	0
08 Jun 2018	17.98	17.98	0.00	0.00	0
07 Jun 2018	17.98	17.98	0.00	0.00	0
06 Jun 2018	17.98	17.98	0.00	0.00	0
05 Jun 2018	17.98	17.98	0.00	0.00	0
04 Jun 2018	17.98	17.98	0.00	0.00	0
01 Jun 2018	17.98	17.98	0.00	0.00	0
29 May 2018	17.98	17.98	0.00	0.00	0
28 May 2018	17.98	17.98	0.00	0.00	0
25 May 2018	17.98	17.98	0.00	0.00	0
24 May 2018	17.98	17.98	0.00	0.00	0
23 May 2018	17.98	17.98	0.00	0.00	0
22 May 2018	17.98	17.98	0.00	0.00	0
21 May 2018	17.98	17.98	0.00	0.00	0
18 May 2018	17.98	17.98	0.00	0.00	0
17 May 2018	17.98	17.98	0.00	0.00	0
16 May 2018	17.98	17.98	0.00	0.00	0
15 May 2018	17.98	17.98	0.00	0.00	0
14 May 2018	17.98	17.98	0.00	0.00	0
11 May 2018	17.98	17.98	0.00	0.00	0
10 May 2018	17.98	17.98	0.00	0.00	0
09 May 2018	17.98	17.98	0.00	0.00	0
08 May 2018	17.98	17.98	0.00	0.00	0
07 May 2018	17.98	17.98	0.00	0.00	0
04 May 2018	17.98	17.98	0.00	0.00	0
03 May 2018	17.98	17.98	0.00	0.00	0
02 May 2018	17.98	17.98	0.00	0.00	0
01 May 2018	17.98	17.98	0.00	0.00	0
30 Apr 2018	17.98	17.98	0.00	0.00	0
27 Apr 2018	17.98	17.98	0.00	0.00	0
26 Apr 2018	17.98	17.98	0.00	0.00	0
25 Apr 2018	17.98	17.98	0.00	0.00	0
24 Apr 2018	17.98	17.98	0.00	0.00	0
23 Apr 2018	17.98	17.98	0.00	0.00	0
20 Apr 2018	17.98	17.98	0.00	0.00	0
19 Apr 2018	17.98	17.98	0.00	0.00	0
18 Apr 2018	17.98	17.98	0.00	0.00	0
17 Apr 2018	17.98	17.98	0.00	0.00	0
16 Apr 2018	17.98	17.98	0.00	0.00	0
13 Apr 2018	17.98	17.98	0.00	0.00	0
12 Apr 2018	17.98	17.98	0.00	0.00	0
11 Apr 2018	17.98	17.98	0.00	0.00	0
10 Apr 2018	17.98	17.98	0.00	0.00	0
09 Apr 2018	17.98	17.98	0.00	0.00	0
06 Apr 2018	17.98	17.98	0.00	0.00	0
05 Apr 2018	17.98	17.98	0.00	0.00	0
04 Apr 2018	17.98	17.98	0.00	0.00	0
03 Apr 2018	17.98	17.98	0.00	0.00	0
29 Mar 2018	17.98	17.98	0.00	0.00	0
28 Mar 2018	17.98	17.98	0.00	0.00	0
27 Mar 2018	17.98	17.98	0.00	0.00	0
26 Mar 2018	17.98	17.98	0.00	0.00	0
23 Mar 2018	17.98	17.98	0.00	0.00	0
22 Mar 2018	17.98	17.98	0.00	0.00	0
21 Mar 2018	17.98	17.98	0.00	0.00	0
20 Mar 2018	17.98	17.98	0.00	0.00	0
19 Mar 2018	17.98	17.98	0.00	0.00	0
16 Mar 2018	17.98	17.98	0.00	0.00	0
15 Mar 2018	17.98	17.98	0.00	0.00	0
14 Mar 2018	17.98	17.98	0.00	0.00	0
13 Mar 2018	17.98	17.98	0.00	0.00	0
12 Mar 2018	17.98	17.98	0.00	0.00	0
09 Mar 2018	17.98	17.98	0.00	0.00	0
08 Mar 2018	17.98	17.98	0.00	0.00	0
07 Mar 2018	17.98	17.98	0.00	0.00	0
06 Mar 2018	17.98	17.98	0.00	0.00	0
05 Mar 2018	17.98	17.98	0.00	0.00	0
02 Mar 2018	17.98	17.98	0.00	0.00	0
01 Mar 2018	17.98	17.98	0.00	0.00	0
28 Feb 2018	17.98	17.98	0.00	0.00	0
27 Feb 2018	17.98	17.98	0.00	0.00	0
26 Feb 2018	17.98	17.98	0.00	0.00	0
23 Feb 2018	17.98	17.98	0.00	0.00	0
22 Feb 2018	17.98	17.98	0.00	0.00	0
21 Feb 2018	17.98	17.98	0.00	0.00	0
20 Feb 2018	17.98	17.98	0.00	0.00	0
19 Feb 2018	17.98	17.98	0.00	0.00	0
16 Feb 2018	17.98	17.98	0.00	0.00	0
15 Feb 2018	17.98	17.98	0.00	0.00	0
14 Feb 2018	17.98	17.98	0.00	0.00	0
09 Feb 2018	17.98	17.98	0.00	0.00	0
08 Feb 2018	17.98	17.98	0.00	0.00	0
07 Feb 2018	17.98	17.98	0.00	0.00	0
06 Feb 2018	17.98	17.98	0.00	0.00	0
05 Feb 2018	17.98	17.98	0.00	0.00	0
02 Feb 2018	17.98	17.98	0.00	0.00	0
01 Feb 2018	17.98	17.98	0.00	0.00	0
31 Jan 2018	17.98	17.98	0.00	0.00	0
30 Jan 2018	17.98	17.98	0.00	0.00	0
29 Jan 2018	17.98	17.98	0.00	0.00	0
26 Jan 2018	17.98	17.98	0.00	0.00	0
25 Jan 2018	17.98	17.98	0.00	0.00	0
24 Jan 2018	17.98	17.98	0.00	0.00	0
23 Jan 2018	17.98	17.98	0.00	0.00	0
22 Jan 2018	17.98	17.98	0.00	0.00	0
19 Jan 2018	17.98	17.98	0.00	0.00	0
18 Jan 2018	17.98	17.98	0.00	0.00	0
17 Jan 2018	17.98	17.98	0.00	0.00	0
16 Jan 2018	17.98	17.98	0.00	0.00	0
15 Jan 2018	17.98	17.98	0.00	0.00	0
12 Jan 2018	17.98	17.98	0.00	0.00	0
11 Jan 2018	17.98	17.98	0.00	0.00	0
10 Jan 2018	17.98	17.98	0.00	0.00	0
09 Jan 2018	17.98	17.98	0.00	0.00	0
08 Jan 2018	17.98	17.98	0.00	0.00	0
05 Jan 2018	17.98	17.98	0.00	0.00	0
04 Jan 2018	17.98	17.98	0.00	0.00	0
03 Jan 2018	17.98	17.98	0.00	0.00	0
02 Jan 2018	17.98	17.98	0.00	0.00	0
29 Dec 2017	17.98	17.98	0.00	0.00	0
28 Dec 2017	17.98	17.98	0.00	0.00	0
27 Dec 2017	17.98	17.98	0.00	0.00	0
22 Dec 2017	17.98	17.98	0.00	0.00	0
21 Dec 2017	17.98	17.98	0.00	0.00	0
20 Dec 2017	17.98	17.98	0.00	0.00	0
19 Dec 2017	17.98	17.98	0.00	0.00	0
18 Dec 2017	17.98	17.98	0.00	0.00	0
15 Dec 2017	17.98	17.98	0.00	0.00	0
14 Dec 2017	17.98	17.98	0.00	0.00	0
13 Dec 2017	17.98	17.98	0.00	0.00	0
12 Dec 2017	17.98	17.98	0.00	0.00	0
11 Dec 2017	17.98	17.98	0.00	0.00	0
08 Dec 2017	17.98	17.98	0.00	0.00	0
07 Dec 2017	17.98	17.98	0.00	0.00	0
06 Dec 2017	17.98	17.98	0.00	0.00	0
05 Dec 2017	17.98	17.98	0.00	0.00	0
04 Dec 2017	17.98	17.98	0.00	0.00	0
01 Dec 2017	17.98	17.98	0.00	0.00	0
30 Nov 2017	17.98	17.98	0.00	0.00	0
29 Nov 2017	17.98	17.98	0.00	0.00	0
28 Nov 2017	17.98	17.98	0.00	0.00	0
27 Nov 2017	17.98	17.98	0.00	0.00	0
24 Nov 2017	17.98	17.98	0.00	0.00	0
23 Nov 2017	17.98	17.98	0.00	0.00	0
22 Nov 2017	17.98	17.98	0.00	0.00	0
21 Nov 2017	17.98	17.98	0.00	0.00	0
20 Nov 2017	17.98	17.98	0.00	0.00	0
17 Nov 2017	18.00	17.98	-0.02	-0.11	8,492
16 Nov 2017	18.00	18.00	0.00	0.00	0
15 Nov 2017	18.00	18.00	0.00	0.00	0
14 Nov 2017	18.00	18.00	0.00	0.00	0
13 Nov 2017	18.00	18.00	0.00	0.00	0
10 Nov 2017	18.00	18.00	0.00	0.00	0
09 Nov 2017	18.00	18.00	0.00	0.00	0
08 Nov 2017	18.00	18.00	0.00	0.00	0
07 Nov 2017	18.00	18.00	0.00	0.00	0
06 Nov 2017	18.00	18.00	0.00	0.00	0
03 Nov 2017	18.00	18.00	0.00	0.00	0
02 Nov 2017	18.00	18.00	0.00	0.00	0
01 Nov 2017	18.00	18.00	0.00	0.00	0
31 Oct 2017	18.00	18.00	0.00	0.00	0
30 Oct 2017	18.00	18.00	0.00	0.00	0
27 Oct 2017	18.00	18.00	0.00	0.00	0
26 Oct 2017	18.00	18.00	0.00	0.00	0
25 Oct 2017	18.34	18.00	-0.34	-1.85	80
24 Oct 2017	18.34	18.34	0.00	0.00	0
23 Oct 2017	18.34	18.34	0.00	0.00	0
20 Oct 2017	18.34	18.34	0.00	0.00	0
19 Oct 2017	18.34	18.34	0.00	0.00	0
17 Oct 2017	18.34	18.34	0.00	0.00	0
16 Oct 2017	18.34	18.34	0.00	0.00	0
12 Oct 2017	18.34	18.34	0.00	0.00	0
11 Oct 2017	18.34	18.34	0.00	0.00	0
10 Oct 2017	18.34	18.34	0.00	0.00	0
09 Oct 2017	18.34	18.34	0.00	0.00	0
06 Oct 2017	18.34	18.34	0.00	0.00	0
05 Oct 2017	18.34	18.34	0.00	0.00	0
04 Oct 2017	18.34	18.34	0.00	0.00	0
03 Oct 2017	18.34	18.34	0.00	0.00	0
02 Oct 2017	18.34	18.34	0.00	0.00	0
29 Sep 2017	18.34	18.34	0.00	0.00	0
28 Sep 2017	18.34	18.34	0.00	0.00	0
27 Sep 2017	18.34	18.34	0.00	0.00	0
26 Sep 2017	18.34	18.34	0.00	0.00	0
22 Sep 2017	18.34	18.34	0.00	0.00	0
21 Sep 2017	18.34	18.34	0.00	0.00	0
20 Sep 2017	18.34	18.34	0.00	0.00	0
19 Sep 2017	18.34	18.34	0.00	0.00	0
18 Sep 2017	18.34	18.34	0.00	0.00	0
15 Sep 2017	18.34	18.34	0.00	0.00	0
14 Sep 2017	18.34	18.34	0.00	0.00	0
13 Sep 2017	18.34	18.34	0.00	0.00	0
12 Sep 2017	18.34	18.34	0.00	0.00	0
11 Sep 2017	18.34	18.34	0.00	0.00	0
08 Sep 2017	18.34	18.34	0.00	0.00	0
07 Sep 2017	18.34	18.34	0.00	0.00	0
06 Sep 2017	18.34	18.34	0.00	0.00	0
05 Sep 2017	18.34	18.34	0.00	0.00	0
04 Sep 2017	18.34	18.34	0.00	0.00	0
01 Sep 2017	18.34	18.34	0.00	0.00	0
30 Aug 2017	18.34	18.34	0.00	0.00	0
29 Aug 2017	18.34	18.34	0.00	0.00	0
28 Aug 2017	18.34	18.34	0.00	0.00	0
25 Aug 2017	18.34	18.34	0.00	0.00	0
24 Aug 2017	18.34	18.34	0.00	0.00	0
23 Aug 2017	18.34	18.34	0.00	0.00	0
22 Aug 2017	18.34	18.34	0.00	0.00	0
21 Aug 2017	18.34	18.34	0.00	0.00	0
18 Aug 2017	18.34	18.34	0.00	0.00	0
17 Aug 2017	18.34	18.34	0.00	0.00	0
16 Aug 2017	18.34	18.34	0.00	0.00	0
15 Aug 2017	18.34	18.34	0.00	0.00	0
14 Aug 2017	18.34	18.34	0.00	0.00	0
11 Aug 2017	18.34	18.34	0.00	0.00	0
10 Aug 2017	18.34	18.34	0.00	0.00	0
09 Aug 2017	18.34	18.34	0.00	0.00	0
08 Aug 2017	18.34	18.34	0.00	0.00	0
07 Aug 2017	18.34	18.34	0.00	0.00	0
04 Aug 2017	18.34	18.34	0.00	0.00	0
03 Aug 2017	18.35	18.34	-0.01	-0.05	500
02 Aug 2017	18.35	18.35	0.00	0.00	0
31 Jul 2017	18.35	18.35	0.00	0.00	0
28 Jul 2017	18.35	18.35	0.00	0.00	53
27 Jul 2017	18.35	18.35	0.00	0.00	0
26 Jul 2017	18.35	18.35	0.00	0.00	0
25 Jul 2017	18.35	18.35	0.00	0.00	0
24 Jul 2017	18.35	18.35	0.00	0.00	0
21 Jul 2017	18.35	18.35	0.00	0.00	0
20 Jul 2017	18.35	18.35	0.00	0.00	0
19 Jul 2017	18.35	18.35	0.00	0.00	0
18 Jul 2017	18.35	18.35	0.00	0.00	0
17 Jul 2017	18.35	18.35	0.00	0.00	0
14 Jul 2017	18.35	18.35	0.00	0.00	0
13 Jul 2017	18.35	18.35	0.00	0.00	0
12 Jul 2017	18.35	18.35	0.00	0.00	0
11 Jul 2017	18.35	18.35	0.00	0.00	0
10 Jul 2017	18.40	18.35	-0.05	-0.27	19
07 Jul 2017	18.40	18.40	0.00	0.00	0
06 Jul 2017	18.40	18.40	0.00	0.00	0
05 Jul 2017	18.40	18.40	0.00	0.00	0
04 Jul 2017	18.40	18.40	0.00	0.00	0
03 Jul 2017	18.40	18.40	0.00	0.00	0
30 Jun 2017	18.40	18.40	0.00	0.00	0
29 Jun 2017	18.40	18.40	0.00	0.00	0
28 Jun 2017	18.40	18.40	0.00	0.00	0
27 Jun 2017	18.40	18.40	0.00	0.00	0
23 Jun 2017	18.40	18.40	0.00	0.00	0
22 Jun 2017	18.40	18.40	0.00	0.00	0
21 Jun 2017	18.40	18.40	0.00	0.00	0
16 Jun 2017	18.40	18.40	0.00	0.00	0
14 Jun 2017	18.40	18.40	0.00	0.00	0
13 Jun 2017	18.40	18.40	0.00	0.00	0
12 Jun 2017	18.40	18.40	0.00	0.00	0
09 Jun 2017	18.40	18.40	0.00	0.00	0
08 Jun 2017	18.40	18.40	0.00	0.00	0
07 Jun 2017	18.40	18.40	0.00	0.00	0
06 Jun 2017	18.40	18.40	0.00	0.00	0
05 Jun 2017	18.40	18.40	0.00	0.00	0
02 Jun 2017	18.40	18.40	0.00	0.00	0
01 Jun 2017	18.40	18.40	0.00	0.00	0
31 May 2017	18.40	18.40	0.00	0.00	0
29 May 2017	18.40	18.40	0.00	0.00	0
26 May 2017	18.40	18.40	0.00	0.00	0
25 May 2017	18.40	18.40	0.00	0.00	0
24 May 2017	18.40	18.40	0.00	0.00	0
23 May 2017	18.40	18.40	0.00	0.00	0
22 May 2017	18.40	18.40	0.00	0.00	0
19 May 2017	18.40	18.40	0.00	0.00	0
18 May 2017	18.40	18.40	0.00	0.00	0
17 May 2017	18.40	18.40	0.00	0.00	0
16 May 2017	18.40	18.40	0.00	0.00	0
15 May 2017	18.40	18.40	0.00	0.00	0
12 May 2017	18.65	18.40	-0.25	-1.34	348
11 May 2017	18.65	18.65	0.00	0.00	0
10 May 2017	18.65	18.65	0.00	0.00	0
09 May 2017	18.65	18.65	0.00	0.00	0
08 May 2017	18.65	18.65	0.00	0.00	0
05 May 2017	18.65	18.65	0.00	0.00	0
04 May 2017	18.65	18.65	0.00	0.00	0
03 May 2017	18.65	18.65	0.00	0.00	0
02 May 2017	18.65	18.65	0.00	0.00	0
01 May 2017	18.65	18.65	0.00	0.00	0
28 Apr 2017	18.65	18.65	0.00	0.00	0
27 Apr 2017	18.65	18.65	0.00	0.00	0
26 Apr 2017	18.65	18.65	0.00	0.00	0
25 Apr 2017	18.65	18.65	0.00	0.00	0
24 Apr 2017	18.65	18.65	0.00	0.00	0
21 Apr 2017	18.65	18.65	0.00	0.00	0
20 Apr 2017	18.65	18.65	0.00	0.00	0
19 Apr 2017	18.65	18.65	0.00	0.00	0
18 Apr 2017	18.65	18.65	0.00	0.00	0
13 Apr 2017	18.65	18.65	0.00	0.00	0
12 Apr 2017	18.65	18.65	0.00	0.00	0
11 Apr 2017	18.65	18.65	0.00	0.00	0
10 Apr 2017	18.65	18.65	0.00	0.00	0
07 Apr 2017	18.65	18.65	0.00	0.00	0
06 Apr 2017	18.65	18.65	0.00	0.00	0
05 Apr 2017	18.65	18.65	0.00	0.00	0
04 Apr 2017	18.65	18.65	0.00	0.00	0
03 Apr 2017	18.65	18.65	0.00	0.00	0
29 Mar 2017	18.65	18.65	0.00	0.00	0
28 Mar 2017	18.65	18.65	0.00	0.00	0
27 Mar 2017	18.65	18.65	0.00	0.00	0
24 Mar 2017	18.65	18.65	0.00	0.00	3,224
23 Mar 2017	18.65	18.65	0.00	0.00	0
22 Mar 2017	18.65	18.65	0.00	0.00	0
21 Mar 2017	18.65	18.65	0.00	0.00	0
20 Mar 2017	18.65	18.65	0.00	0.00	0
17 Mar 2017	18.65	18.65	0.00	0.00	0
16 Mar 2017	18.65	18.65	0.00	0.00	0
15 Mar 2017	18.65	18.65	0.00	0.00	0
14 Mar 2017	18.65	18.65	0.00	0.00	0
13 Mar 2017	18.65	18.65	0.00	0.00	0
10 Mar 2017	18.65	18.65	0.00	0.00	0
09 Mar 2017	19.00	18.65	-0.35	-1.84	10
08 Mar 2017	19.00	19.00	0.00	0.00	0
07 Mar 2017	19.00	19.00	0.00	0.00	0
06 Mar 2017	19.00	19.00	0.00	0.00	0
03 Mar 2017	19.00	19.00	0.00	0.00	0
02 Mar 2017	19.00	19.00	0.00	0.00	0
01 Mar 2017	19.00	19.00	0.00	0.00	0
24 Feb 2017	19.00	19.00	0.00	0.00	0
23 Feb 2017	19.00	19.00	0.00	0.00	0
22 Feb 2017	19.00	19.00	0.00	0.00	0
21 Feb 2017	19.00	19.00	0.00	0.00	0
20 Feb 2017	19.00	19.00	0.00	0.00	0
17 Feb 2017	19.00	19.00	0.00	0.00	0
16 Feb 2017	19.00	19.00	0.00	0.00	0
15 Feb 2017	19.00	19.00	0.00	0.00	0
14 Feb 2017	19.00	19.00	0.00	0.00	0
13 Feb 2017	19.00	19.00	0.00	0.00	0
10 Feb 2017	19.00	19.00	0.00	0.00	0
09 Feb 2017	19.00	19.00	0.00	0.00	0
08 Feb 2017	19.00	19.00	0.00	0.00	0
07 Feb 2017	19.00	19.00	0.00	0.00	0
06 Feb 2017	19.00	19.00	0.00	0.00	0
03 Feb 2017	19.00	19.00	0.00	0.00	0
02 Feb 2017	19.00	19.00	0.00	0.00	0
01 Feb 2017	19.00	19.00	0.00	0.00	0
31 Jan 2017	19.00	19.00	0.00	0.00	0
30 Jan 2017	19.00	19.00	0.00	0.00	0
27 Jan 2017	19.00	19.00	0.00	0.00	0
26 Jan 2017	19.00	19.00	0.00	0.00	0
25 Jan 2017	19.00	19.00	0.00	0.00	0
24 Jan 2017	19.00	19.00	0.00	0.00	0
23 Jan 2017	19.00	19.00	0.00	0.00	0
20 Jan 2017	19.00	19.00	0.00	0.00	0
19 Jan 2017	19.00	19.00	0.00	0.00	0
18 Jan 2017	19.00	19.00	0.00	0.00	0
17 Jan 2017	19.00	19.00	0.00	0.00	0
16 Jan 2017	19.00	19.00	0.00	0.00	0
13 Jan 2017	19.00	19.00	0.00	0.00	0
12 Jan 2017	19.00	19.00	0.00	0.00	0
11 Jan 2017	19.00	19.00	0.00	0.00	0
10 Jan 2017	19.00	19.00	0.00	0.00	0
09 Jan 2017	18.99	19.00	0.00	0.00	408
06 Jan 2017	18.99	18.99	0.01	0.05	2,000
05 Jan 2017	18.99	18.99	0.00	0.00	0
04 Jan 2017	18.99	18.99	0.00	0.00	0
03 Jan 2017	18.99	18.99	0.00	0.00	0
30 Dec 2016	18.99	18.99	0.00	0.00	0
29 Dec 2016	19.00	18.99	-0.01	-0.05	100
28 Dec 2016	19.00	19.00	0.00	0.00	0
23 Dec 2016	19.00	19.00	0.00	0.00	0
22 Dec 2016	19.00	19.00	0.00	0.00	0
21 Dec 2016	19.00	19.00	0.00	0.00	0
20 Dec 2016	19.00	19.00	0.00	0.00	0
19 Dec 2016	19.00	19.00	0.00	0.00	0
16 Dec 2016	19.00	19.00	0.00	0.00	0
15 Dec 2016	19.00	19.00	0.00	0.00	0
14 Dec 2016	19.00	19.00	0.00	0.00	0
13 Dec 2016	19.00	19.00	0.00	0.00	0
12 Dec 2016	19.00	19.00	0.00	0.00	0
09 Dec 2016	19.00	19.00	0.00	0.00	0
08 Dec 2016	19.00	19.00	0.00	0.00	0
07 Dec 2016	19.00	19.00	0.00	0.00	0
06 Dec 2016	19.00	19.00	0.00	0.00	0
05 Dec 2016	19.00	19.00	0.00	0.00	0
02 Dec 2016	19.00	19.00	0.00	0.00	0
01 Dec 2016	19.00	19.00	0.00	0.00	0
30 Nov 2016	19.00	19.00	0.00	0.00	0
29 Nov 2016	19.00	19.00	0.00	0.00	0
28 Nov 2016	19.00	19.00	0.00	0.00	0
25 Nov 2016	19.00	19.00	0.00	0.00	0
24 Nov 2016	19.00	19.00	0.00	0.00	0
23 Nov 2016	19.00	19.00	0.00	0.00	7,310
22 Nov 2016	19.00	19.00	0.00	0.00	6,443
21 Nov 2016	19.00	19.00	0.00	0.00	0
18 Nov 2016	19.00	19.00	0.00	0.00	0
17 Nov 2016	19.00	19.00	0.00	0.00	0
16 Nov 2016	19.00	19.00	0.00	0.00	0
15 Nov 2016	19.00	19.00	0.00	0.00	0
14 Nov 2016	19.00	19.00	0.00	0.00	0
11 Nov 2016	19.00	19.00	0.00	0.00	0
10 Nov 2016	19.00	19.00	0.00	0.00	0
09 Nov 2016	19.00	19.00	0.00	0.00	0
08 Nov 2016	19.00	19.00	0.00	0.00	0
07 Nov 2016	19.00	19.00	0.00	0.00	0
04 Nov 2016	19.00	19.00	0.00	0.00	0
03 Nov 2016	19.75	19.00	-0.75	-3.80	500
02 Nov 2016	19.75	19.75	0.00	0.00	0
01 Nov 2016	19.75	19.75	0.00	0.00	0
31 Oct 2016	19.75	19.75	0.00	0.00	0
28 Oct 2016	19.75	19.75	0.00	0.00	0
27 Oct 2016	19.75	19.75	0.00	0.00	0
26 Oct 2016	19.75	19.75	0.00	0.00	0
25 Oct 2016	19.75	19.75	0.00	0.00	0
24 Oct 2016	19.75	19.75	0.00	0.00	0
21 Oct 2016	19.75	19.75	0.00	0.00	0
20 Oct 2016	19.75	19.75	0.00	0.00	0
19 Oct 2016	19.75	19.75	0.00	0.00	0
18 Oct 2016	19.75	19.75	0.00	0.00	0
17 Oct 2016	19.75	19.75	0.00	0.00	0
14 Oct 2016	19.75	19.75	0.00	0.00	0
13 Oct 2016	19.75	19.75	0.00	0.00	0
12 Oct 2016	19.75	19.75	0.00	0.00	0
11 Oct 2016	19.75	19.75	0.00	0.00	0
10 Oct 2016	19.75	19.75	0.00	0.00	0
07 Oct 2016	19.75	19.75	0.00	0.00	0
06 Oct 2016	19.75	19.75	0.00	0.00	0
05 Oct 2016	19.75	19.75	0.00	0.00	0
04 Oct 2016	19.75	19.75	0.00	0.00	0
03 Oct 2016	19.75	19.75	0.00	0.00	0
30 Sep 2016	19.75	19.75	0.00	0.00	0
29 Sep 2016	19.75	19.75	0.00	0.00	0
28 Sep 2016	19.75	19.75	0.00	0.00	0
27 Sep 2016	19.75	19.75	0.00	0.00	0
26 Sep 2016	19.75	19.75	0.00	0.00	0
23 Sep 2016	19.75	19.75	0.00	0.00	0
22 Sep 2016	19.75	19.75	0.00	0.00	0
21 Sep 2016	19.75	19.75	0.00	0.00	0
20 Sep 2016	19.75	19.75	0.00	0.00	0
19 Sep 2016	19.75	19.75	0.00	0.00	0
16 Sep 2016	19.75	19.75	0.00	0.00	0
15 Sep 2016	19.75	19.75	0.00	0.00	805
14 Sep 2016	19.75	19.75	0.00	0.00	0
13 Sep 2016	19.75	19.75	0.00	0.00	0
12 Sep 2016	19.75	19.75	0.00	0.00	0
09 Sep 2016	19.75	19.75	0.00	0.00	0
08 Sep 2016	19.75	19.75	0.00	0.00	0
07 Sep 2016	19.75	19.75	0.00	0.00	0
06 Sep 2016	19.75	19.75	0.00	0.00	0
05 Sep 2016	19.75	19.75	0.00	0.00	0
02 Sep 2016	19.75	19.75	0.00	0.00	0
01 Sep 2016	19.75	19.75	0.00	0.00	0
30 Aug 2016	19.75	19.75	0.00	0.00	0
29 Aug 2016	19.75	19.75	0.00	0.00	952
26 Aug 2016	19.75	19.75	0.00	0.00	0
25 Aug 2016	19.75	19.75	0.00	0.00	0
24 Aug 2016	19.75	19.75	0.00	0.00	0
23 Aug 2016	19.75	19.75	0.00	0.00	0
22 Aug 2016	19.75	19.75	0.00	0.00	0
19 Aug 2016	19.75	19.75	0.00	0.00	0
18 Aug 2016	19.75	19.75	0.00	0.00	0
17 Aug 2016	19.75	19.75	0.00	0.00	0
16 Aug 2016	19.75	19.75	0.00	0.00	0
15 Aug 2016	19.75	19.75	0.00	0.00	0
12 Aug 2016	19.75	19.75	0.00	0.00	0
11 Aug 2016	19.75	19.75	0.00	0.00	0
10 Aug 2016	19.75	19.75	0.00	0.00	0
09 Aug 2016	19.75	19.75	0.00	0.00	0
08 Aug 2016	19.75	19.75	0.00	0.00	0
05 Aug 2016	19.75	19.75	0.00	0.00	0
04 Aug 2016	19.75	19.75	0.00	0.00	0
03 Aug 2016	19.75	19.75	0.00	0.00	500
02 Aug 2016	19.75	19.75	0.00	0.00	0
29 Jul 2016	19.75	19.75	0.00	0.00	0
28 Jul 2016	19.75	19.75	0.00	0.00	0
27 Jul 2016	19.75	19.75	0.00	0.00	0
26 Jul 2016	19.75	19.75	0.00	0.00	0
25 Jul 2016	19.75	19.75	0.00	0.00	0
22 Jul 2016	19.75	19.75	0.00	0.00	0
21 Jul 2016	19.75	19.75	0.00	0.00	0
20 Jul 2016	19.75	19.75	0.00	0.00	0
19 Jul 2016	19.75	19.75	0.00	0.00	2,663
18 Jul 2016	19.75	19.75	0.00	0.00	0
15 Jul 2016	19.70	19.75	0.05	0.25	646
14 Jul 2016	19.70	19.70	0.00	0.00	0
13 Jul 2016	19.70	19.70	0.00	0.00	0
12 Jul 2016	19.70	19.70	0.00	0.00	0
11 Jul 2016	19.70	19.70	0.00	0.00	0
08 Jul 2016	19.70	19.70	0.00	0.00	0
07 Jul 2016	19.70	19.70	0.00	0.00	0
05 Jul 2016	19.70	19.70	0.00	0.00	0
04 Jul 2016	19.70	19.70	0.00	0.00	0
01 Jul 2016	19.70	19.70	0.00	0.00	0
30 Jun 2016	19.70	19.70	0.00	0.00	0
29 Jun 2016	19.70	19.70	0.00	0.00	0
28 Jun 2016	19.70	19.70	0.00	0.00	0
27 Jun 2016	19.70	19.70	0.00	0.00	0
24 Jun 2016	19.75	19.70	-0.05	-0.25	1,064
23 Jun 2016	19.75	19.75	0.00	0.00	0
22 Jun 2016	19.75	19.75	0.00	0.00	0
21 Jun 2016	19.75	19.75	0.00	0.00	0
17 Jun 2016	19.75	19.75	0.00	0.00	0
16 Jun 2016	19.75	19.75	0.00	0.00	0
15 Jun 2016	19.75	19.75	0.00	0.00	0
14 Jun 2016	19.75	19.75	0.00	0.00	0
13 Jun 2016	19.75	19.75	0.00	0.00	0
10 Jun 2016	19.75	19.75	0.00	0.00	0
09 Jun 2016	19.75	19.75	0.00	0.00	0
08 Jun 2016	19.75	19.75	0.00	0.00	0
07 Jun 2016	19.75	19.75	0.00	0.00	0
06 Jun 2016	19.75	19.75	0.00	0.00	0
03 Jun 2016	19.75	19.75	0.00	0.00	0
02 Jun 2016	19.75	19.75	0.00	0.00	0
01 Jun 2016	19.75	19.75	0.00	0.00	0
31 May 2016	19.75	19.75	0.00	0.00	0
27 May 2016	19.75	19.75	0.00	0.00	0
25 May 2016	19.75	19.75	0.00	0.00	0
24 May 2016	19.75	19.75	0.00	0.00	0
23 May 2016	19.75	19.75	0.00	0.00	0
20 May 2016	19.75	19.75	0.00	0.00	0
19 May 2016	19.75	19.75	0.00	0.00	1,457
18 May 2016	19.75	19.75	0.00	0.00	0
17 May 2016	19.75	19.75	0.00	0.00	0
16 May 2016	19.75	19.75	0.00	0.00	0
13 May 2016	19.75	19.75	0.00	0.00	300
12 May 2016	19.75	19.75	0.00	0.00	0
11 May 2016	19.75	19.75	0.00	0.00	0
10 May 2016	19.75	19.75	0.00	0.00	0
09 May 2016	19.75	19.75	0.00	0.00	0
06 May 2016	19.75	19.75	0.00	0.00	0
05 May 2016	19.75	19.75	0.00	0.00	500
04 May 2016	19.75	19.75	0.00	0.00	495
03 May 2016	19.75	19.75	0.00	0.00	0
02 May 2016	19.75	19.75	0.00	0.00	0
29 Apr 2016	19.75	19.75	0.00	0.00	0
28 Apr 2016	19.75	19.75	0.00	0.00	0
27 Apr 2016	19.75	19.75	0.00	0.00	0
26 Apr 2016	19.75	19.75	0.00	0.00	0
25 Apr 2016	19.75	19.75	0.00	0.00	0
22 Apr 2016	19.75	19.75	0.00	0.00	0
21 Apr 2016	19.75	19.75	0.00	0.00	0
20 Apr 2016	19.75	19.75	0.00	0.00	0
19 Apr 2016	19.75	19.75	0.00	0.00	0
18 Apr 2016	19.75	19.75	0.00	0.00	0
15 Apr 2016	19.75	19.75	0.00	0.00	1,100
14 Apr 2016	19.75	19.75	0.00	0.00	0
13 Apr 2016	19.75	19.75	0.00	0.00	0
12 Apr 2016	19.75	19.75	0.00	0.00	0
11 Apr 2016	19.75	19.75	0.00	0.00	0
08 Apr 2016	19.75	19.75	0.00	0.00	0
07 Apr 2016	19.75	19.75	0.00	0.00	0
06 Apr 2016	19.75	19.75	0.00	0.00	0
05 Apr 2016	19.75	19.75	0.00	0.00	0
04 Apr 2016	19.75	19.75	0.00	0.00	50
01 Apr 2016	19.75	19.75	0.00	0.00	0
31 Mar 2016	19.75	19.75	0.00	0.00	0
29 Mar 2016	19.75	19.75	0.00	0.00	0
24 Mar 2016	19.75	19.75	0.00	0.00	0
23 Mar 2016	19.75	19.75	0.00	0.00	0
22 Mar 2016	19.75	19.75	0.00	0.00	652
21 Mar 2016	19.75	19.75	0.00	0.00	0
18 Mar 2016	19.75	19.75	0.00	0.00	0
17 Mar 2016	19.75	19.75	0.00	0.00	0
16 Mar 2016	19.75	19.75	0.00	0.00	6,670
15 Mar 2016	19.75	19.75	0.00	0.00	0
14 Mar 2016	19.75	19.75	0.00	0.00	0
11 Mar 2016	19.75	19.75	0.00	0.00	100
10 Mar 2016	19.75	19.75	0.00	0.00	0
09 Mar 2016	19.75	19.75	0.00	0.00	0
08 Mar 2016	19.75	19.75	0.00	0.00	1,365
07 Mar 2016	19.75	19.75	0.00	0.00	0
04 Mar 2016	19.75	19.75	0.00	0.00	0
03 Mar 2016	19.75	19.75	0.00	0.00	0
02 Mar 2016	19.75	19.75	0.00	0.00	2,152
01 Mar 2016	19.75	19.75	0.00	0.00	0
29 Feb 2016	19.75	19.75	0.00	0.00	0
26 Feb 2016	19.75	19.75	0.00	0.00	0
25 Feb 2016	19.75	19.75	0.00	0.00	0
24 Feb 2016	19.75	19.75	0.00	0.00	0
23 Feb 2016	19.75	19.75	0.00	0.00	0
22 Feb 2016	19.75	19.75	0.00	0.00	0
19 Feb 2016	19.75	19.75	0.00	0.00	0
18 Feb 2016	19.75	19.75	0.00	0.00	0
17 Feb 2016	19.75	19.75	0.00	0.00	0
16 Feb 2016	19.75	19.75	0.00	0.00	0
15 Feb 2016	19.75	19.75	0.00	0.00	0
12 Feb 2016	19.75	19.75	0.00	0.00	0
11 Feb 2016	19.75	19.75	0.00	0.00	0
10 Feb 2016	19.75	19.75	0.00	0.00	0
05 Feb 2016	19.75	19.75	0.00	0.00	852
04 Feb 2016	19.75	19.75	0.00	0.00	0
03 Feb 2016	19.75	19.75	0.00	0.00	0
02 Feb 2016	19.75	19.75	0.00	0.00	0
01 Feb 2016	19.75	19.75	0.00	0.00	1
29 Jan 2016	19.75	19.75	0.00	0.00	0
28 Jan 2016	19.75	19.75	0.00	0.00	0
27 Jan 2016	19.75	19.75	0.00	0.00	0
26 Jan 2016	19.75	19.75	0.00	0.00	0
25 Jan 2016	19.75	19.75	0.00	0.00	6,324
22 Jan 2016	19.75	19.75	0.00	0.00	0
21 Jan 2016	19.75	19.75	0.00	0.00	0
20 Jan 2016	19.75	19.75	0.00	0.00	0
19 Jan 2016	19.75	19.75	0.00	0.00	0
18 Jan 2016	19.75	19.75	0.00	0.00	0
15 Jan 2016	19.75	19.75	0.00	0.00	0
14 Jan 2016	19.75	19.75	0.00	0.00	0
13 Jan 2016	19.75	19.75	0.00	0.00	0
12 Jan 2016	19.75	19.75	0.00	0.00	0
11 Jan 2016	19.75	19.75	0.00	0.00	0
08 Jan 2016	19.75	19.75	0.00	0.00	0
07 Jan 2016	19.75	19.75	0.00	0.00	0
06 Jan 2016	19.75	19.75	0.00	0.00	0
05 Jan 2016	19.75	19.75	0.00	0.00	0
04 Jan 2016	19.75	19.75	0.00	0.00	0
31 Dec 2015	19.75	19.75	0.00	0.00	0
30 Dec 2015	19.75	19.75	0.00	0.00	0
29 Dec 2015	19.75	19.75	0.00	0.00	0
28 Dec 2015	19.75	19.75	0.00	0.00	4,364
24 Dec 2015	19.75	19.75	0.00	0.00	0
23 Dec 2015	19.75	19.75	0.00	0.00	0
22 Dec 2015	19.75	19.75	0.00	0.00	0
21 Dec 2015	19.75	19.75	0.00	0.00	0
18 Dec 2015	19.75	19.75	0.00	0.00	0
17 Dec 2015	19.76	19.75	-0.01	-0.05	47,310
16 Dec 2015	19.76	19.76	0.00	0.00	0
15 Dec 2015	19.76	19.76	0.00	0.00	288
14 Dec 2015	19.76	19.76	0.00	0.00	0
11 Dec 2015	19.76	19.76	0.00	0.00	0
10 Dec 2015	19.76	19.76	0.00	0.00	0
09 Dec 2015	19.76	19.76	0.00	0.00	0
08 Dec 2015	19.76	19.76	0.00	0.00	0
07 Dec 2015	19.76	19.76	0.00	0.00	0
04 Dec 2015	19.76	19.76	0.00	0.00	0
03 Dec 2015	19.76	19.76	0.00	0.00	0
02 Dec 2015	19.76	19.76	0.00	0.00	0
01 Dec 2015	19.76	19.76	0.00	0.00	0
30 Nov 2015	19.76	19.76	0.00	0.00	0
27 Nov 2015	19.76	19.76	0.00	0.00	0
26 Nov 2015	19.76	19.76	0.00	0.00	0
25 Nov 2015	19.76	19.76	0.00	0.00	0
24 Nov 2015	19.76	19.76	0.00	0.00	0
23 Nov 2015	19.76	19.76	0.00	0.00	0
20 Nov 2015	19.76	19.76	0.00	0.00	0
19 Nov 2015	19.76	19.76	0.00	0.00	0
18 Nov 2015	19.77	19.76	-0.01	-0.05	29,470
17 Nov 2015	19.77	19.77	0.00	0.00	0
16 Nov 2015	19.77	19.77	0.00	0.00	0
13 Nov 2015	19.77	19.77	0.00	0.00	0
12 Nov 2015	19.77	19.77	0.00	0.00	0
11 Nov 2015	19.77	19.77	0.00	0.00	0
09 Nov 2015	19.77	19.77	0.00	0.00	0
06 Nov 2015	19.77	19.77	0.00	0.00	0
05 Nov 2015	19.77	19.77	0.00	0.00	0
04 Nov 2015	19.77	19.77	0.00	0.00	546
03 Nov 2015	19.77	19.77	0.00	0.00	200
02 Nov 2015	19.77	19.77	0.00	0.00	0
30 Oct 2015	19.77	19.77	0.00	0.00	0
29 Oct 2015	19.77	19.77	0.00	0.00	0
28 Oct 2015	19.77	19.77	0.00	0.00	651
27 Oct 2015	19.76	19.77	0.01	0.05	1
26 Oct 2015	19.76	19.76	0.00	0.00	0
23 Oct 2015	19.76	19.76	0.00	0.00	0
22 Oct 2015	19.76	19.76	0.00	0.00	0
21 Oct 2015	19.76	19.76	0.00	0.00	0
20 Oct 2015	19.76	19.76	0.00	0.00	0
19 Oct 2015	19.76	19.76	0.00	0.00	888
16 Oct 2015	19.76	19.76	0.00	0.00	0
15 Oct 2015	19.76	19.76	0.00	0.00	0
14 Oct 2015	19.76	19.76	0.00	0.00	0
13 Oct 2015	19.76	19.76	0.00	0.00	0
12 Oct 2015	19.77	19.76	-0.01	-0.05	1,804
09 Oct 2015	19.77	19.77	0.00	0.00	0
08 Oct 2015	19.77	19.77	0.00	0.00	0
07 Oct 2015	19.77	19.77	0.00	0.00	0
06 Oct 2015	19.77	19.77	0.00	0.00	375
05 Oct 2015	19.77	19.77	0.00	0.00	0
02 Oct 2015	19.77	19.77	0.00	0.00	0
01 Oct 2015	19.77	19.77	0.00	0.00	0
30 Sep 2015	19.77	19.77	0.00	0.00	0
29 Sep 2015	19.77	19.77	0.00	0.00	0
28 Sep 2015	19.77	19.77	0.00	0.00	0
25 Sep 2015	19.77	19.77	0.00	0.00	0
23 Sep 2015	19.77	19.77	0.00	0.00	0
22 Sep 2015	19.77	19.77	0.00	0.00	0
21 Sep 2015	19.77	19.77	0.00	0.00	500
18 Sep 2015	19.77	19.77	0.00	0.00	102
17 Sep 2015	19.77	19.77	0.00	0.00	0
16 Sep 2015	19.77	19.77	0.00	0.00	0
15 Sep 2015	19.77	19.77	0.00	0.00	0
14 Sep 2015	19.77	19.77	0.00	0.00	17,900
11 Sep 2015	19.77	19.77	0.00	0.00	0
10 Sep 2015	19.76	19.77	0.01	0.05	5,000
09 Sep 2015	19.76	19.76	0.00	0.00	0
08 Sep 2015	19.76	19.76	0.00	0.00	0
07 Sep 2015	19.76	19.76	0.00	0.00	17,000
04 Sep 2015	19.76	19.76	0.00	0.00	0
03 Sep 2015	19.76	19.76	0.00	0.00	0
02 Sep 2015	19.76	19.76	0.00	0.00	0
01 Sep 2015	19.76	19.76	0.00	0.00	0
28 Aug 2015	19.76	19.76	0.00	0.00	0
27 Aug 2015	19.76	19.76	0.00	0.00	0
26 Aug 2015	19.76	19.76	0.00	0.00	1,070
25 Aug 2015	19.76	19.76	0.00	0.00	500
24 Aug 2015	19.76	19.76	0.00	0.00	0
21 Aug 2015	19.76	19.76	0.00	0.00	0
20 Aug 2015	19.76	19.76	0.00	0.00	300
19 Aug 2015	19.76	19.76	0.00	0.00	0
18 Aug 2015	19.76	19.76	0.00	0.00	0
17 Aug 2015	19.76	19.76	0.00	0.00	0
14 Aug 2015	19.76	19.76	0.00	0.00	0
13 Aug 2015	19.76	19.76	0.00	0.00	0
12 Aug 2015	19.76	19.76	0.00	0.00	0
11 Aug 2015	19.76	19.76	0.00	0.00	0
10 Aug 2015	19.76	19.76	0.00	0.00	0
07 Aug 2015	19.76	19.76	0.00	0.00	0
06 Aug 2015	19.76	19.76	0.00	0.00	0
05 Aug 2015	19.76	19.76	0.00	0.00	0
04 Aug 2015	19.76	19.76	0.00	0.00	0
03 Aug 2015	19.76	19.76	0.00	0.00	0
31 Jul 2015	19.76	19.76	0.00	0.00	0
30 Jul 2015	19.76	19.76	0.00	0.00	1,872
29 Jul 2015	19.76	19.76	0.00	0.00	251
28 Jul 2015	19.76	19.76	0.00	0.00	0
27 Jul 2015	19.76	19.76	0.00	0.00	0
24 Jul 2015	19.76	19.76	0.00	0.00	0
23 Jul 2015	19.76	19.76	0.00	0.00	0
22 Jul 2015	19.76	19.76	0.00	0.00	0
21 Jul 2015	19.76	19.76	0.00	0.00	0
20 Jul 2015	19.76	19.76	0.00	0.00	0
17 Jul 2015	19.76	19.76	0.00	0.00	0
16 Jul 2015	19.76	19.76	0.00	0.00	0
15 Jul 2015	19.76	19.76	0.00	0.00	6,574
14 Jul 2015	19.76	19.76	0.00	0.00	0
13 Jul 2015	19.76	19.76	0.00	0.00	0
10 Jul 2015	19.76	19.76	0.00	0.00	0
09 Jul 2015	19.76	19.76	0.00	0.00	0
08 Jul 2015	19.76	19.76	0.00	0.00	0
07 Jul 2015	19.76	19.76	0.00	0.00	0
06 Jul 2015	19.76	19.76	0.00	0.00	0
03 Jul 2015	19.76	19.76	0.00	0.00	0
02 Jul 2015	19.76	19.76	0.00	0.00	0
01 Jul 2015	19.76	19.76	0.00	0.00	171
30 Jun 2015	19.76	19.76	0.00	0.00	481
29 Jun 2015	19.76	19.76	0.00	0.00	0
26 Jun 2015	19.76	19.76	0.00	0.00	0
25 Jun 2015	19.76	19.76	0.00	0.00	0
24 Jun 2015	19.76	19.76	0.00	0.00	0
23 Jun 2015	19.76	19.76	0.00	0.00	7,492
22 Jun 2015	19.76	19.76	0.00	0.00	126
18 Jun 2015	19.76	19.76	0.00	0.00	0
17 Jun 2015	19.76	19.76	0.00	0.00	0
16 Jun 2015	19.76	19.76	0.00	0.00	2,131
15 Jun 2015	19.76	19.76	0.00	0.00	0
12 Jun 2015	19.76	19.76	0.00	0.00	0
11 Jun 2015	19.76	19.76	0.00	0.00	0
10 Jun 2015	19.76	19.76	0.00	0.00	0
09 Jun 2015	19.76	19.76	0.00	0.00	0
08 Jun 2015	19.76	19.76	0.00	0.00	200
05 Jun 2015	19.76	19.76	0.00	0.00	0
03 Jun 2015	19.76	19.76	0.00	0.00	0
02 Jun 2015	19.76	19.76	0.00	0.00	546
01 Jun 2015	19.76	19.76	0.00	0.00	0
29 May 2015	19.76	19.76	0.00	0.00	0
28 May 2015	19.76	19.76	0.00	0.00	0
27 May 2015	19.76	19.76	0.00	0.00	0
26 May 2015	19.76	19.76	0.00	0.00	0
25 May 2015	19.76	19.76	0.00	0.00	0
22 May 2015	19.76	19.76	0.00	0.00	0
21 May 2015	19.76	19.76	0.00	0.00	0
20 May 2015	19.76	19.76	0.00	0.00	0
19 May 2015	19.76	19.76	0.00	0.00	0
18 May 2015	19.76	19.76	0.00	0.00	0
15 May 2015	19.76	19.76	0.00	0.00	0
14 May 2015	19.76	19.76	0.00	0.00	0
13 May 2015	19.76	19.76	0.00	0.00	0
12 May 2015	19.76	19.76	0.00	0.00	0
11 May 2015	19.76	19.76	0.00	0.00	0
08 May 2015	19.76	19.76	0.00	0.00	0
07 May 2015	19.76	19.76	0.00	0.00	0
06 May 2015	19.76	19.76	0.00	0.00	912
05 May 2015	19.76	19.76	0.00	0.00	0
04 May 2015	19.76	19.76	0.00	0.00	0
01 May 2015	19.76	19.76	0.00	0.00	11,414
30 Apr 2015	19.76	19.76	0.00	0.00	6,743
29 Apr 2015	19.76	19.76	0.00	0.00	0
28 Apr 2015	19.76	19.76	0.00	0.00	0
27 Apr 2015	19.76	19.76	0.00	0.00	0
24 Apr 2015	19.76	19.76	0.00	0.00	0
23 Apr 2015	19.76	19.76	0.00	0.00	0
22 Apr 2015	19.76	19.76	0.00	0.00	0
21 Apr 2015	19.76	19.76	0.00	0.00	0
20 Apr 2015	19.76	19.76	0.00	0.00	0
17 Apr 2015	19.76	19.76	0.00	0.00	0
16 Apr 2015	19.76	19.76	0.00	0.00	0
15 Apr 2015	19.76	19.76	0.00	0.00	0
14 Apr 2015	19.76	19.76	0.00	0.00	0
13 Apr 2015	19.76	19.76	0.00	0.00	1,000
10 Apr 2015	19.76	19.76	0.00	0.00	0
09 Apr 2015	19.76	19.76	0.00	0.00	805
08 Apr 2015	19.76	19.76	0.00	0.00	530
07 Apr 2015	19.76	19.76	0.00	0.00	0
02 Apr 2015	19.76	19.76	0.00	0.00	0
01 Apr 2015	19.76	19.76	0.00	0.00	0
31 Mar 2015	19.76	19.76	0.00	0.00	0
27 Mar 2015	19.76	19.76	0.00	0.00	0
26 Mar 2015	19.76	19.76	0.00	0.00	0
25 Mar 2015	19.76	19.76	0.00	0.00	0
24 Mar 2015	19.75	19.76	0.01	0.05	4,922
23 Mar 2015	19.75	19.75	0.00	0.00	0
20 Mar 2015	19.75	19.75	0.00	0.00	0
19 Mar 2015	19.75	19.75	0.00	0.00	0
18 Mar 2015	19.75	19.75	0.00	0.00	0
17 Mar 2015	19.75	19.75	0.00	0.00	0
16 Mar 2015	19.75	19.75	0.00	0.00	0
13 Mar 2015	19.75	19.75	0.00	0.00	0
12 Mar 2015	19.75	19.75	0.00	0.00	0
11 Mar 2015	19.75	19.75	0.00	0.00	0
10 Mar 2015	19.75	19.75	0.00	0.00	0
09 Mar 2015	19.75	19.75	0.00	0.00	0
06 Mar 2015	19.75	19.75	0.00	0.00	0
05 Mar 2015	19.75	19.75	0.00	0.00	0
04 Mar 2015	19.75	19.75	0.00	0.00	4,080
03 Mar 2015	19.75	19.75	0.00	0.00	0
02 Mar 2015	19.75	19.75	0.00	0.00	0
27 Feb 2015	19.75	19.75	0.00	0.00	0
26 Feb 2015	19.75	19.75	0.00	0.00	0
25 Feb 2015	19.75	19.75	0.00	0.00	0
24 Feb 2015	19.75	19.75	0.00	0.00	0
23 Feb 2015	19.75	19.75	0.00	0.00	0
20 Feb 2015	19.75	19.75	0.00	0.00	0
19 Feb 2015	19.75	19.75	0.00	0.00	0
18 Feb 2015	19.75	19.75	0.00	0.00	0
13 Feb 2015	19.75	19.75	0.00	0.00	0
12 Feb 2015	19.75	19.75	0.00	0.00	0
11 Feb 2015	19.75	19.75	0.00	0.00	0
10 Feb 2015	19.75	19.75	0.00	0.00	0
09 Feb 2015	19.75	19.75	0.00	0.00	0
06 Feb 2015	19.75	19.75	0.00	0.00	11,736
05 Feb 2015	19.75	19.75	0.00	0.00	3,260
04 Feb 2015	19.75	19.75	0.00	0.00	0
03 Feb 2015	19.75	19.75	0.00	0.00	0
02 Feb 2015	19.75	19.75	0.00	0.00	0
30 Jan 2015	19.75	19.75	0.00	0.00	0
29 Jan 2015	19.76	19.75	-0.01	-0.05	100
28 Jan 2015	19.76	19.76	0.00	0.00	0
27 Jan 2015	19.76	19.76	0.00	0.00	0
26 Jan 2015	19.76	19.76	0.00	0.00	0
23 Jan 2015	19.76	19.76	0.00	0.00	0
22 Jan 2015	19.75	19.76	0.01	0.05	63,036
21 Jan 2015	19.75	19.75	0.00	0.00	0
20 Jan 2015	19.75	19.75	0.00	0.00	0
19 Jan 2015	19.75	19.75	0.00	0.00	0
16 Jan 2015	19.75	19.75	0.00	0.00	0
15 Jan 2015	19.75	19.75	0.00	0.00	0
14 Jan 2015	19.75	19.75	0.00	0.00	0
13 Jan 2015	19.75	19.75	0.00	0.00	0
12 Jan 2015	19.75	19.75	0.00	0.00	0
09 Jan 2015	19.75	19.75	0.00	0.00	1,100
08 Jan 2015	19.75	19.75	0.00	0.00	0
07 Jan 2015	19.75	19.75	0.00	0.00	957
06 Jan 2015	19.75	19.75	0.00	0.00	652
05 Jan 2015	19.75	19.75	0.00	0.00	0
02 Jan 2015	19.77	19.75	-0.02	-0.10	3,397
31 Dec 2014	19.77	19.77	0.00	0.00	0
30 Dec 2014	19.77	19.77	0.00	0.00	0
29 Dec 2014	19.77	19.77	0.00	0.00	0
24 Dec 2014	19.77	19.77	0.00	0.00	0
23 Dec 2014	19.77	19.77	0.00	0.00	0
22 Dec 2014	19.77	19.77	0.00	0.00	0
19 Dec 2014	19.77	19.77	0.00	0.00	0
18 Dec 2014	19.77	19.77	0.00	0.00	957
17 Dec 2014	19.77	19.77	0.00	0.00	0
16 Dec 2014	19.77	19.77	0.00	0.00	0
15 Dec 2014	19.77	19.77	0.00	0.00	0
12 Dec 2014	19.77	19.77	0.00	0.00	30,200
11 Dec 2014	19.77	19.77	0.00	0.00	0
10 Dec 2014	19.77	19.77	0.00	0.00	0
09 Dec 2014	19.77	19.77	0.00	0.00	0
08 Dec 2014	19.77	19.77	0.00	0.00	0
05 Dec 2014	19.75	19.77	0.02	0.10	4,257
04 Dec 2014	19.75	19.75	0.00	0.00	0
03 Dec 2014	19.75	19.75	0.00	0.00	0
02 Dec 2014	19.75	19.75	0.00	0.00	0
01 Dec 2014	19.75	19.75	0.00	0.00	0
28 Nov 2014	19.75	19.75	0.00	0.00	0
27 Nov 2014	19.75	19.75	0.00	0.00	0
26 Nov 2014	19.75	19.75	0.00	0.00	0
25 Nov 2014	19.75	19.75	0.00	0.00	0
24 Nov 2014	19.75	19.75	0.00	0.00	0
21 Nov 2014	19.75	19.75	0.00	0.00	0
20 Nov 2014	19.75	19.75	0.00	0.00	0
19 Nov 2014	19.75	19.75	0.00	0.00	0
18 Nov 2014	19.75	19.75	0.00	0.00	0
17 Nov 2014	19.75	19.75	0.00	0.00	0
14 Nov 2014	19.75	19.75	0.00	0.00	0
13 Nov 2014	19.75	19.75	0.00	0.00	0
12 Nov 2014	19.75	19.75	0.00	0.00	0
11 Nov 2014	19.75	19.75	0.00	0.00	0
10 Nov 2014	19.75	19.75	0.00	0.00	0
07 Nov 2014	19.75	19.75	0.00	0.00	0
06 Nov 2014	19.75	19.75	0.00	0.00	925
05 Nov 2014	19.75	19.75	0.00	0.00	0
04 Nov 2014	19.75	19.75	0.00	0.00	20
03 Nov 2014	19.75	19.75	0.00	0.00	0
31 Oct 2014	19.75	19.75	0.00	0.00	0
30 Oct 2014	19.75	19.75	0.00	0.00	0
29 Oct 2014	19.75	19.75	0.00	0.00	0
28 Oct 2014	19.75	19.75	0.00	0.00	0
27 Oct 2014	19.75	19.75	0.00	0.00	0
24 Oct 2014	19.75	19.75	0.00	0.00	0
22 Oct 2014	19.75	19.75	0.00	0.00	0
21 Oct 2014	19.75	19.75	0.00	0.00	0
20 Oct 2014	19.75	19.75	0.00	0.00	0
17 Oct 2014	19.75	19.75	0.00	0.00	0
16 Oct 2014	19.75	19.75	0.00	0.00	0
15 Oct 2014	19.76	19.75	-0.01	-0.05	200
14 Oct 2014	19.76	19.76	0.00	0.00	0
13 Oct 2014	19.76	19.76	0.00	0.00	0
10 Oct 2014	19.76	19.76	0.00	0.00	0
09 Oct 2014	19.76	19.76	0.00	0.00	0
08 Oct 2014	19.76	19.76	0.00	0.00	0
07 Oct 2014	19.76	19.76	0.00	0.00	0
06 Oct 2014	19.76	19.76	0.00	0.00	0
03 Oct 2014	19.76	19.76	0.00	0.00	0
02 Oct 2014	19.76	19.76	0.00	0.00	0
01 Oct 2014	19.76	19.76	0.00	0.00	0
30 Sep 2014	19.76	19.76	0.00	0.00	0
29 Sep 2014	19.76	19.76	0.00	0.00	0
26 Sep 2014	19.76	19.76	0.00	0.00	0
25 Sep 2014	19.76	19.76	0.00	0.00	0
23 Sep 2014	19.76	19.76	0.00	0.00	0
22 Sep 2014	19.76	19.76	0.00	0.00	250
19 Sep 2014	19.76	19.76	0.00	0.00	0
18 Sep 2014	19.76	19.76	0.00	0.00	0
17 Sep 2014	19.76	19.76	0.00	0.00	0
16 Sep 2014	19.76	19.76	0.00	0.00	0
15 Sep 2014	19.76	19.76	0.00	0.00	0
12 Sep 2014	19.76	19.76	0.00	0.00	0
11 Sep 2014	19.76	19.76	0.00	0.00	0
10 Sep 2014	19.76	19.76	0.00	0.00	0
09 Sep 2014	19.76	19.76	0.00	0.00	0
08 Sep 2014	19.76	19.76	0.00	0.00	0
05 Sep 2014	19.76	19.76	0.00	0.00	500
04 Sep 2014	19.75	19.76	0.01	0.05	15,706
03 Sep 2014	19.75	19.75	0.00	0.00	0
02 Sep 2014	19.75	19.75	0.00	0.00	0
29 Aug 2014	19.75	19.75	0.00	0.00	0
28 Aug 2014	19.75	19.75	0.00	0.00	0
27 Aug 2014	19.75	19.75	0.00	0.00	0
26 Aug 2014	19.75	19.75	0.00	0.00	0
25 Aug 2014	19.75	19.75	0.00	0.00	0
22 Aug 2014	19.75	19.75	0.00	0.00	0
21 Aug 2014	19.75	19.75	0.00	0.00	0
20 Aug 2014	19.75	19.75	0.00	0.00	0
19 Aug 2014	19.75	19.75	0.00	0.00	0
18 Aug 2014	19.75	19.75	0.00	0.00	0
15 Aug 2014	19.75	19.75	0.00	0.00	0
14 Aug 2014	19.75	19.75	0.00	0.00	0
13 Aug 2014	19.75	19.75	0.00	0.00	0
12 Aug 2014	19.75	19.75	0.00	0.00	1,000
11 Aug 2014	19.75	19.75	0.00	0.00	0
08 Aug 2014	19.75	19.75	0.00	0.00	0
07 Aug 2014	19.75	19.75	0.00	0.00	0
06 Aug 2014	19.75	19.75	0.00	0.00	0
05 Aug 2014	19.75	19.75	0.00	0.00	0
04 Aug 2014	19.75	19.75	0.00	0.00	0
31 Jul 2014	19.75	19.75	0.00	0.00	0
30 Jul 2014	19.75	19.75	0.00	0.00	0
28 Jul 2014	19.75	19.75	0.00	0.00	0
25 Jul 2014	19.75	19.75	0.00	0.00	0
24 Jul 2014	19.75	19.75	0.00	0.00	0
23 Jul 2014	19.75	19.75	0.00	0.00	0
22 Jul 2014	19.75	19.75	0.00	0.00	0
21 Jul 2014	19.75	19.75	0.00	0.00	58,437
18 Jul 2014	19.75	19.75	0.00	0.00	0
17 Jul 2014	19.75	19.75	0.00	0.00	0
16 Jul 2014	19.75	19.75	0.00	0.00	0
15 Jul 2014	19.75	19.75	0.00	0.00	0
14 Jul 2014	19.75	19.75	0.00	0.00	0
11 Jul 2014	19.75	19.75	0.00	0.00	20
10 Jul 2014	19.75	19.75	0.00	0.00	0
09 Jul 2014	19.75	19.75	0.00	0.00	0
08 Jul 2014	19.75	19.75	0.00	0.00	0
07 Jul 2014	19.75	19.75	0.00	0.00	0
04 Jul 2014	19.75	19.75	0.00	0.00	0
03 Jul 2014	19.75	19.75	0.00	0.00	0
02 Jul 2014	19.75	19.75	0.00	0.00	0
01 Jul 2014	19.75	19.75	0.00	0.00	1,570
30 Jun 2014	19.75	19.75	0.00	0.00	0
27 Jun 2014	19.75	19.75	0.00	0.00	0
26 Jun 2014	19.75	19.75	0.00	0.00	0
25 Jun 2014	19.75	19.75	0.00	0.00	6,574
24 Jun 2014	19.75	19.75	0.00	0.00	0
23 Jun 2014	19.75	19.75	0.00	0.00	0
18 Jun 2014	19.75	19.75	0.00	0.00	0
17 Jun 2014	19.75	19.75	0.00	0.00	2,513
16 Jun 2014	19.75	19.75	0.00	0.00	0
13 Jun 2014	19.75	19.75	0.00	0.00	0
12 Jun 2014	19.75	19.75	0.00	0.00	0
11 Jun 2014	19.75	19.75	0.00	0.00	0
10 Jun 2014	19.75	19.75	0.00	0.00	0
09 Jun 2014	19.75	19.75	0.00	0.00	128
06 Jun 2014	19.75	19.75	0.00	0.00	0
05 Jun 2014	19.75	19.75	0.00	0.00	0
04 Jun 2014	19.75	19.75	0.00	0.00	0
03 Jun 2014	19.75	19.75	0.00	0.00	0
02 Jun 2014	19.75	19.75	0.00	0.00	0
30 May 2014	19.75	19.75	0.00	0.00	0
29 May 2014	19.75	19.75	0.00	0.00	0
28 May 2014	19.75	19.75	0.00	0.00	0
27 May 2014	19.75	19.75	0.00	0.00	1,000
26 May 2014	19.75	19.75	0.00	0.00	0
23 May 2014	19.75	19.75	0.00	0.00	0
22 May 2014	19.75	19.75	0.00	0.00	0
21 May 2014	19.75	19.75	0.00	0.00	0
20 May 2014	19.75	19.75	0.00	0.00	0
19 May 2014	19.75	19.75	0.00	0.00	881
16 May 2014	19.75	19.75	0.00	0.00	0
15 May 2014	19.75	19.75	0.00	0.00	0
14 May 2014	19.75	19.75	0.00	0.00	0
13 May 2014	19.75	19.75	0.00	0.00	0
12 May 2014	19.75	19.75	0.00	0.00	0
09 May 2014	19.75	19.75	0.00	0.00	14,437
08 May 2014	19.75	19.75	0.00	0.00	0
07 May 2014	19.75	19.75	0.00	0.00	0
06 May 2014	19.75	19.75	0.00	0.00	0
05 May 2014	19.75	19.75	0.00	0.00	0
02 May 2014	19.75	19.75	0.00	0.00	0
01 May 2014	19.75	19.75	0.00	0.00	0
30 Apr 2014	19.75	19.75	0.00	0.00	0
29 Apr 2014	19.75	19.75	0.00	0.00	0
28 Apr 2014	19.75	19.75	0.00	0.00	608
25 Apr 2014	19.75	19.75	0.00	0.00	0
24 Apr 2014	19.75	19.75	0.00	0.00	0
23 Apr 2014	19.75	19.75	0.00	0.00	0
22 Apr 2014	19.75	19.75	0.00	0.00	0
17 Apr 2014	19.75	19.75	0.00	0.00	0
16 Apr 2014	19.75	19.75	0.00	0.00	1,072
15 Apr 2014	19.75	19.75	0.00	0.00	0
14 Apr 2014	19.75	19.75	0.00	0.00	0
11 Apr 2014	19.75	19.75	0.00	0.00	0
10 Apr 2014	19.75	19.75	0.00	0.00	0
09 Apr 2014	19.75	19.75	0.00	0.00	0
08 Apr 2014	19.75	19.75	0.00	0.00	0
07 Apr 2014	19.75	19.75	0.00	0.00	0
04 Apr 2014	19.75	19.75	0.00	0.00	0
03 Apr 2014	19.75	19.75	0.00	0.00	80
02 Apr 2014	19.75	19.75	0.00	0.00	0
01 Apr 2014	19.75	19.75	0.00	0.00	0
28 Mar 2014	19.75	19.75	0.00	0.00	0
27 Mar 2014	19.75	19.75	0.00	0.00	0
26 Mar 2014	19.75	19.75	0.00	0.00	0
25 Mar 2014	19.75	19.75	0.00	0.00	957
24 Mar 2014	19.75	19.75	0.00	0.00	0
21 Mar 2014	19.75	19.75	0.00	0.00	0
20 Mar 2014	19.75	19.75	0.00	0.00	0
19 Mar 2014	19.75	19.75	0.00	0.00	0
18 Mar 2014	19.75	19.75	0.00	0.00	2,140
17 Mar 2014	19.75	19.75	0.00	0.00	0
14 Mar 2014	19.75	19.75	0.00	0.00	3,000
13 Mar 2014	19.75	19.75	0.00	0.00	0
12 Mar 2014	19.75	19.75	0.00	0.00	0
11 Mar 2014	19.75	19.75	0.00	0.00	0
10 Mar 2014	19.75	19.75	0.00	0.00	0
07 Mar 2014	19.75	19.75	0.00	0.00	0
06 Mar 2014	19.75	19.75	0.00	0.00	3,437
05 Mar 2014	19.75	19.75	0.00	0.00	580
28 Feb 2014	19.75	19.75	0.00	0.00	20
27 Feb 2014	19.75	19.75	0.00	0.00	0
26 Feb 2014	19.75	19.75	0.00	0.00	0
25 Feb 2014	19.75	19.75	0.00	0.00	0
24 Feb 2014	19.75	19.75	0.00	0.00	0
21 Feb 2014	19.75	19.75	0.00	0.00	0
20 Feb 2014	19.75	19.75	0.00	0.00	0
19 Feb 2014	19.75	19.75	0.00	0.00	0
18 Feb 2014	19.75	19.75	0.00	0.00	0
17 Feb 2014	19.75	19.75	0.00	0.00	0
14 Feb 2014	19.75	19.75	0.00	0.00	0
13 Feb 2014	19.75	19.75	0.00	0.00	0
12 Feb 2014	19.75	19.75	0.00	0.00	0
11 Feb 2014	19.75	19.75	0.00	0.00	837
10 Feb 2014	19.75	19.75	0.00	0.00	0
07 Feb 2014	19.75	19.75	0.00	0.00	2,260
06 Feb 2014	19.75	19.75	0.00	0.00	0
05 Feb 2014	19.75	19.75	0.00	0.00	0
04 Feb 2014	19.75	19.75	0.00	0.00	0
03 Feb 2014	19.75	19.75	0.00	0.00	0
31 Jan 2014	19.75	19.75	0.00	0.00	0
30 Jan 2014	19.75	19.75	0.00	0.00	0
29 Jan 2014	19.75	19.75	0.00	0.00	0
28 Jan 2014	19.75	19.75	0.00	0.00	0
27 Jan 2014	19.75	19.75	0.00	0.00	0
24 Jan 2014	19.75	19.75	0.00	0.00	0
23 Jan 2014	19.75	19.75	0.00	0.00	0
22 Jan 2014	19.50	19.75	0.25	1.28	100
21 Jan 2014	19.50	19.50	0.00	0.00	0
20 Jan 2014	19.50	19.50	0.00	0.00	0
17 Jan 2014	19.50	19.50	0.00	0.00	0
16 Jan 2014	19.50	19.50	0.00	0.00	0
15 Jan 2014	19.50	19.50	0.00	0.00	3,609
14 Jan 2014	19.50	19.50	0.00	0.00	0
13 Jan 2014	19.50	19.50	0.00	0.00	0
10 Jan 2014	19.50	19.50	0.00	0.00	0
09 Jan 2014	19.50	19.50	0.00	0.00	0
08 Jan 2014	19.50	19.50	0.00	0.00	0
07 Jan 2014	19.50	19.50	0.00	0.00	0
06 Jan 2014	19.50	19.50	0.00	0.00	0
03 Jan 2014	19.50	19.50	0.00	0.00	0
02 Jan 2014	19.50	19.50	0.00	0.00	0
31 Dec 2013	19.50	19.50	0.00	0.00	0
30 Dec 2013	19.50	19.50	0.00	0.00	0
27 Dec 2013	19.50	19.50	0.00	0.00	0
24 Dec 2013	19.50	19.50	0.00	0.00	0
23 Dec 2013	19.50	19.50	0.00	0.00	0
20 Dec 2013	19.50	19.50	0.00	0.00	0
19 Dec 2013	19.50	19.50	0.00	0.00	0
18 Dec 2013	19.50	19.50	0.00	0.00	0
17 Dec 2013	19.50	19.50	0.00	0.00	0
16 Dec 2013	19.50	19.50	0.00	0.00	0
13 Dec 2013	19.50	19.50	0.00	0.00	0
12 Dec 2013	19.50	19.50	0.00	0.00	0
11 Dec 2013	19.50	19.50	0.00	0.00	0
10 Dec 2013	19.50	19.50	0.00	0.00	0
09 Dec 2013	19.50	19.50	0.00	0.00	0
06 Dec 2013	19.50	19.50	0.00	0.00	0
05 Dec 2013	19.50	19.50	0.00	0.00	0
04 Dec 2013	19.50	19.50	0.00	0.00	0
03 Dec 2013	19.50	19.50	0.00	0.00	0
02 Dec 2013	19.50	19.50	0.00	0.00	0
29 Nov 2013	19.50	19.50	0.00	0.00	1,109
28 Nov 2013	19.50	19.50	0.00	0.00	0
27 Nov 2013	19.50	19.50	0.00	0.00	0
26 Nov 2013	19.50	19.50	0.00	0.00	0
25 Nov 2013	19.50	19.50	0.00	0.00	0
22 Nov 2013	19.50	19.50	0.00	0.00	0
21 Nov 2013	19.50	19.50	0.00	0.00	0
20 Nov 2013	19.50	19.50	0.00	0.00	0
19 Nov 2013	19.50	19.50	0.00	0.00	200
18 Nov 2013	19.50	19.50	0.00	0.00	0
15 Nov 2013	19.50	19.50	0.00	0.00	0
14 Nov 2013	19.50	19.50	0.00	0.00	0
13 Nov 2013	19.50	19.50	0.00	0.00	0
12 Nov 2013	19.50	19.50	0.00	0.00	0
11 Nov 2013	19.50	19.50	0.00	0.00	0
08 Nov 2013	19.50	19.50	0.00	0.00	0
07 Nov 2013	19.50	19.50	0.00	0.00	0
06 Nov 2013	19.50	19.50	0.00	0.00	0
05 Nov 2013	19.50	19.50	0.00	0.00	10,894
04 Nov 2013	19.50	19.50	0.00	0.00	0
01 Nov 2013	19.50	19.50	0.00	0.00	0
31 Oct 2013	19.50	19.50	0.00	0.00	512
30 Oct 2013	19.50	19.50	0.00	0.00	0
29 Oct 2013	19.50	19.50	0.00	0.00	0
28 Oct 2013	19.50	19.50	0.00	0.00	0
25 Oct 2013	19.50	19.50	0.00	0.00	0
24 Oct 2013	19.50	19.50	0.00	0.00	0
23 Oct 2013	19.50	19.50	0.00	0.00	0
22 Oct 2013	19.50	19.50	0.00	0.00	0
21 Oct 2013	19.50	19.50	0.00	0.00	0
18 Oct 2013	19.50	19.50	0.00	0.00	957
17 Oct 2013	19.50	19.50	0.00	0.00	0
16 Oct 2013	19.50	19.50	0.00	0.00	0
15 Oct 2013	19.50	19.50	0.00	0.00	0
14 Oct 2013	19.50	19.50	0.00	0.00	0
11 Oct 2013	19.50	19.50	0.00	0.00	0
10 Oct 2013	19.50	19.50	0.00	0.00	586
09 Oct 2013	19.50	19.50	0.00	0.00	0
08 Oct 2013	19.50	19.50	0.00	0.00	0
07 Oct 2013	19.50	19.50	0.00	0.00	0
04 Oct 2013	19.50	19.50	0.00	0.00	0
03 Oct 2013	19.50	19.50	0.00	0.00	490
02 Oct 2013	19.50	19.50	0.00	0.00	0
01 Oct 2013	19.50	19.50	0.00	0.00	0
30 Sep 2013	19.75	19.50	-0.25	-1.27	510
27 Sep 2013	19.75	19.75	0.00	0.00	0
26 Sep 2013	19.75	19.75	0.00	0.00	0
25 Sep 2013	19.75	19.75	0.00	0.00	957
23 Sep 2013	19.75	19.75	0.00	0.00	0
20 Sep 2013	19.75	19.75	0.00	0.00	0
19 Sep 2013	19.75	19.75	0.00	0.00	0
18 Sep 2013	19.75	19.75	0.00	0.00	0
17 Sep 2013	19.75	19.75	0.00	0.00	0
16 Sep 2013	19.75	19.75	0.00	0.00	0
13 Sep 2013	19.75	19.75	0.00	0.00	0
12 Sep 2013	19.75	19.75	0.00	0.00	0
11 Sep 2013	19.75	19.75	0.00	0.00	0
10 Sep 2013	19.75	19.75	0.00	0.00	0
09 Sep 2013	19.75	19.75	0.00	0.00	0
06 Sep 2013	19.75	19.75	0.00	0.00	0
05 Sep 2013	19.75	19.75	0.00	0.00	0
04 Sep 2013	19.75	19.75	0.00	0.00	0
03 Sep 2013	19.75	19.75	0.00	0.00	0
02 Sep 2013	19.75	19.75	0.00	0.00	0
30 Aug 2013	19.75	19.75	0.00	0.00	652
29 Aug 2013	19.75	19.75	0.00	0.00	0
28 Aug 2013	19.75	19.75	0.00	0.00	0
27 Aug 2013	19.75	19.75	0.00	0.00	0
26 Aug 2013	19.75	19.75	0.00	0.00	0
23 Aug 2013	19.75	19.75	0.00	0.00	0
22 Aug 2013	19.75	19.75	0.00	0.00	0
21 Aug 2013	19.75	19.75	0.00	0.00	0
20 Aug 2013	19.75	19.75	0.00	0.00	0
19 Aug 2013	19.75	19.75	0.00	0.00	0
16 Aug 2013	19.75	19.75	0.00	0.00	0
15 Aug 2013	19.75	19.75	0.00	0.00	0
14 Aug 2013	19.75	19.75	0.00	0.00	0
13 Aug 2013	19.75	19.75	0.00	0.00	0
12 Aug 2013	19.75	19.75	0.00	0.00	0
08 Aug 2013	19.75	19.75	0.00	0.00	0
07 Aug 2013	19.75	19.75	0.00	0.00	0
06 Aug 2013	19.75	19.75	0.00	0.00	0
05 Aug 2013	19.75	19.75	0.00	0.00	0
02 Aug 2013	19.75	19.75	0.00	0.00	0
31 Jul 2013	19.75	19.75	0.00	0.00	0
30 Jul 2013	19.75	19.75	0.00	0.00	0
29 Jul 2013	19.75	19.75	0.00	0.00	0
26 Jul 2013	19.74	19.75	0.01	0.05	866
25 Jul 2013	19.74	19.74	0.00	0.00	0
24 Jul 2013	19.74	19.74	0.00	0.00	0
23 Jul 2013	19.74	19.74	0.00	0.00	0
22 Jul 2013	19.75	19.74	-0.01	-0.05	5
19 Jul 2013	19.75	19.75	0.00	0.00	0
18 Jul 2013	19.75	19.75	0.00	0.00	4,934
17 Jul 2013	19.75	19.75	0.00	0.00	0
16 Jul 2013	19.75	19.75	0.00	0.00	0
15 Jul 2013	19.75	19.75	0.00	0.00	0
12 Jul 2013	19.75	19.75	0.00	0.00	1,926
11 Jul 2013	19.75	19.75	0.00	0.00	0
10 Jul 2013	19.75	19.75	0.00	0.00	0
09 Jul 2013	19.75	19.75	0.00	0.00	0
08 Jul 2013	19.75	19.75	0.00	0.00	0
05 Jul 2013	19.75	19.75	0.00	0.00	0
04 Jul 2013	19.75	19.75	0.00	0.00	0
03 Jul 2013	19.75	19.75	0.00	0.00	0
02 Jul 2013	19.75	19.75	0.00	0.00	0
01 Jul 2013	19.75	19.75	0.00	0.00	0
28 Jun 2013	19.75	19.75	0.00	0.00	0
27 Jun 2013	19.75	19.75	0.00	0.00	0
26 Jun 2013	19.75	19.75	0.00	0.00	0
25 Jun 2013	19.75	19.75	0.00	0.00	0
24 Jun 2013	19.75	19.75	0.00	0.00	0
21 Jun 2013	19.75	19.75	0.00	0.00	0
20 Jun 2013	19.75	19.75	0.00	0.00	0
18 Jun 2013	19.75	19.75	0.00	0.00	0
17 Jun 2013	19.75	19.75	0.00	0.00	0
14 Jun 2013	19.75	19.75	0.00	0.00	0
13 Jun 2013	19.75	19.75	0.00	0.00	500
12 Jun 2013	19.75	19.75	0.00	0.00	0
11 Jun 2013	19.75	19.75	0.00	0.00	0
10 Jun 2013	19.75	19.75	0.00	0.00	0
07 Jun 2013	19.75	19.75	0.00	0.00	0
06 Jun 2013	19.74	19.75	0.00	0.00	20,548
05 Jun 2013	19.74	19.74	0.00	0.00	0
04 Jun 2013	19.74	19.74	0.00	0.00	0
03 Jun 2013	19.74	19.74	0.00	0.00	0
29 May 2013	19.74	19.74	0.00	0.00	0
28 May 2013	19.74	19.74	0.01	0.05	646
27 May 2013	19.75	19.74	-0.01	-0.05	5,437
24 May 2013	19.75	19.75	0.00	0.00	0
23 May 2013	19.75	19.75	0.00	0.00	0
22 May 2013	19.75	19.75	0.00	0.00	3,000
21 May 2013	19.75	19.75	0.00	0.00	0
20 May 2013	19.75	19.75	0.00	0.00	0
17 May 2013	19.75	19.75	0.00	0.00	0
16 May 2013	19.75	19.75	0.00	0.00	0
15 May 2013	19.75	19.75	0.00	0.00	116,100
14 May 2013	19.75	19.75	0.00	0.00	0
13 May 2013	19.75	19.75	0.00	0.00	0
10 May 2013	19.75	19.75	0.00	0.00	0
09 May 2013	19.75	19.75	0.00	0.00	0
08 May 2013	19.75	19.75	0.00	0.00	0
07 May 2013	19.75	19.75	0.00	0.00	0
06 May 2013	19.75	19.75	0.00	0.00	0
03 May 2013	19.75	19.75	0.00	0.00	10,000
02 May 2013	19.75	19.75	0.00	0.00	0
01 May 2013	19.75	19.75	0.00	0.00	0
30 Apr 2013	19.75	19.75	0.00	0.00	0
29 Apr 2013	19.75	19.75	0.00	0.00	0
26 Apr 2013	19.75	19.75	0.00	0.00	0
25 Apr 2013	19.75	19.75	0.00	0.00	0
24 Apr 2013	19.75	19.75	0.00	0.00	0
23 Apr 2013	19.75	19.75	0.00	0.00	0
22 Apr 2013	19.75	19.75	0.00	0.00	0
19 Apr 2013	19.75	19.75	0.00	0.00	0
18 Apr 2013	19.75	19.75	0.00	0.00	0
17 Apr 2013	19.75	19.75	0.00	0.00	0
16 Apr 2013	19.75	19.75	0.00	0.00	0
15 Apr 2013	19.75	19.75	0.00	0.00	0
12 Apr 2013	19.75	19.75	0.00	0.00	8
11 Apr 2013	19.75	19.75	0.00	0.00	0
10 Apr 2013	19.75	19.75	0.00	0.00	0
09 Apr 2013	19.75	19.75	0.00	0.00	0
08 Apr 2013	19.75	19.75	0.00	0.00	0
05 Apr 2013	19.75	19.75	0.00	0.00	0
04 Apr 2013	19.26	19.75	0.49	2.54	1,107
03 Apr 2013	19.26	19.26	0.00	0.00	0
02 Apr 2013	19.26	19.26	0.00	0.00	0
28 Mar 2013	19.26	19.26	0.00	0.00	0
27 Mar 2013	19.26	19.26	0.00	0.00	0
26 Mar 2013	19.26	19.26	0.00	0.00	0
25 Mar 2013	19.26	19.26	0.00	0.00	0
22 Mar 2013	19.26	19.26	0.00	0.00	0
21 Mar 2013	19.26	19.26	0.00	0.00	0
20 Mar 2013	19.26	19.26	0.00	0.00	0
19 Mar 2013	19.26	19.26	0.00	0.00	0
18 Mar 2013	19.26	19.26	0.00	0.00	0
15 Mar 2013	19.26	19.26	0.00	0.00	0
14 Mar 2013	19.26	19.26	0.00	0.00	0
13 Mar 2013	19.25	19.26	0.01	0.05	785
12 Mar 2013	19.25	19.25	0.00	0.00	0
11 Mar 2013	19.25	19.25	0.00	0.00	0
08 Mar 2013	19.25	19.25	0.00	0.00	0
07 Mar 2013	19.25	19.25	0.00	0.00	0
06 Mar 2013	19.25	19.25	0.00	0.00	0
05 Mar 2013	19.25	19.25	0.00	0.00	0
04 Mar 2013	19.25	19.25	0.00	0.00	0
01 Mar 2013	19.25	19.25	0.00	0.00	0
28 Feb 2013	19.25	19.25	0.00	0.00	0
27 Feb 2013	19.25	19.25	0.00	0.00	0
26 Feb 2013	19.25	19.25	0.00	0.00	0
25 Feb 2013	19.25	19.25	0.00	0.00	0
22 Feb 2013	19.25	19.25	0.00	0.00	300
21 Feb 2013	19.25	19.25	0.00	0.00	0
20 Feb 2013	19.25	19.25	0.00	0.00	0
19 Feb 2013	19.25	19.25	0.00	0.00	0
18 Feb 2013	19.25	19.25	0.00	0.00	0
15 Feb 2013	19.25	19.25	0.00	0.00	0
14 Feb 2013	19.25	19.25	0.00	0.00	0
13 Feb 2013	19.25	19.25	0.00	0.00	1,296
08 Feb 2013	19.25	19.25	0.00	0.00	0
07 Feb 2013	19.25	19.25	0.00	0.00	0
06 Feb 2013	19.25	19.25	0.00	0.00	0
05 Feb 2013	19.25	19.25	0.00	0.00	1,529
04 Feb 2013	19.25	19.25	0.00	0.00	0
01 Feb 2013	19.25	19.25	0.00	0.00	0
31 Jan 2013	19.25	19.25	0.00	0.00	0
30 Jan 2013	19.25	19.25	0.00	0.00	0
29 Jan 2013	19.25	19.25	0.00	0.00	20,000
28 Jan 2013	19.25	19.25	0.00	0.00	5,724
25 Jan 2013	19.05	19.25	0.25	1.32	50
24 Jan 2013	19.05	19.05	0.00	0.00	0
23 Jan 2013	19.05	19.05	0.00	0.00	0
22 Jan 2013	19.05	19.05	0.00	0.00	0
21 Jan 2013	19.00	19.05	0.00	0.00	500
18 Jan 2013	19.00	19.00	0.00	0.00	0
17 Jan 2013	19.00	19.00	0.00	0.00	0
16 Jan 2013	19.00	19.00	0.00	0.00	0
15 Jan 2013	19.00	19.00	0.00	0.00	0
14 Jan 2013	19.00	19.00	0.00	0.00	0
11 Jan 2013	18.98	19.00	0.02	0.10	105
10 Jan 2013	18.98	18.98	0.00	0.00	0
09 Jan 2013	18.98	18.98	0.00	0.00	0
08 Jan 2013	18.95	18.98	0.03	0.16	325
07 Jan 2013	18.95	18.95	0.00	0.00	5,641
04 Jan 2013	18.95	18.95	0.00	0.00	5,000
03 Jan 2013	18.95	18.95	0.00	0.00	0
02 Jan 2013	18.95	18.95	0.00	0.00	0
31 Dec 2012	18.95	18.95	0.00	0.00	0
28 Dec 2012	18.95	18.95	0.00	0.00	0
27 Dec 2012	18.95	18.95	0.00	0.00	0
24 Dec 2012	18.95	18.95	0.00	0.00	0
21 Dec 2012	18.95	18.95	0.00	0.00	0
20 Dec 2012	18.95	18.95	0.00	0.00	0
19 Dec 2012	18.95	18.95	0.00	0.00	0
18 Dec 2012	18.95	18.95	0.00	0.00	0
17 Dec 2012	18.95	18.95	0.00	0.00	0
14 Dec 2012	18.95	18.95	0.00	0.00	0
13 Dec 2012	18.95	18.95	0.00	0.00	0
12 Dec 2012	18.95	18.95	0.00	0.00	0
11 Dec 2012	18.95	18.95	0.00	0.00	0
10 Dec 2012	18.95	18.95	0.00	0.00	0
07 Dec 2012	18.95	18.95	0.00	0.00	0
06 Dec 2012	18.95	18.95	0.00	0.00	0
05 Dec 2012	18.95	18.95	0.00	0.00	0
04 Dec 2012	18.95	18.95	0.00	0.00	0
03 Dec 2012	18.95	18.95	0.00	0.00	0
30 Nov 2012	18.96	18.95	18.95	0.00	90,030
29 Nov 2012	18.96	18.96	18.96	0.00	0
28 Nov 2012	18.96	18.96	18.96	0.00	0
27 Nov 2012	18.96	18.96	18.96	0.00	0
26 Nov 2012	18.96	18.96	18.96	0.00	0
23 Nov 2012	18.96	18.96	18.96	0.00	0
22 Nov 2012	18.96	18.96	18.96	0.00	0
21 Nov 2012	18.96	18.96	18.96	0.00	0
20 Nov 2012	18.96	18.96	18.96	0.00	0
19 Nov 2012	18.96	18.96	18.96	0.00	0
16 Nov 2012	18.96	18.96	18.96	0.00	0
15 Nov 2012	18.96	18.96	18.96	0.00	0
14 Nov 2012	18.96	18.96	18.96	0.00	0
12 Nov 2012	18.96	18.96	18.96	0.00	0
09 Nov 2012	18.96	18.96	18.96	0.00	0
08 Nov 2012	18.96	18.96	18.96	0.00	0
07 Nov 2012	18.96	18.96	18.96	0.00	0
06 Nov 2012	18.96	18.96	18.96	0.00	0
05 Nov 2012	18.96	18.96	18.96	0.00	0
02 Nov 2012	18.96	18.96	18.96	0.00	0
01 Nov 2012	18.96	18.96	18.96	0.00	0
31 Oct 2012	18.96	18.96	18.96	0.00	0
30 Oct 2012	18.96	18.96	18.96	0.00	0
29 Oct 2012	18.96	18.96	0.00	0.00	0
26 Oct 2012	18.96	18.96	0.00	0.00	0
25 Oct 2012	18.96	18.96	0.00	0.00	0
24 Oct 2012	18.96	18.96	0.00	0.00	0
23 Oct 2012	18.96	18.96	0.00	0.00	0
22 Oct 2012	18.96	18.96	0.00	0.00	0
19 Oct 2012	18.96	18.96	0.00	0.00	0
18 Oct 2012	18.96	18.96	0.00	0.00	0
17 Oct 2012	18.96	18.96	0.00	0.00	0
16 Oct 2012	18.96	18.96	0.00	0.00	0
15 Oct 2012	18.96	18.96	0.00	0.00	0
12 Oct 2012	18.96	18.96	0.00	0.00	0
11 Oct 2012	18.96	18.96	0.00	0.00	0
10 Oct 2012	18.96	18.96	0.00	0.00	0
09 Oct 2012	18.96	18.96	0.00	0.00	0
08 Oct 2012	18.96	18.96	0.00	0.00	0
05 Oct 2012	18.96	18.96	0.00	0.00	0
04 Oct 2012	18.96	18.96	0.00	0.00	0
03 Oct 2012	18.96	18.96	0.00	0.00	0
02 Oct 2012	18.96	18.96	0.00	0.00	0
01 Oct 2012	18.96	18.96	0.00	0.00	0
28 Sep 2012	18.96	18.96	0.00	0.00	0
27 Sep 2012	18.96	18.96	0.00	0.00	0
26 Sep 2012	18.96	18.96	0.00	0.00	0
25 Sep 2012	18.96	18.96	0.00	0.00	0
24 Sep 2012	18.96	18.96	0.00	0.00	0
21 Sep 2012	18.96	18.96	0.00	0.00	0
20 Sep 2012	18.96	18.96	0.00	0.00	0
19 Sep 2012	18.96	18.96	0.00	0.00	0
18 Sep 2012	18.96	18.96	0.00	0.00	0
17 Sep 2012	18.96	18.96	0.00	0.00	0
14 Sep 2012	18.96	18.96	0.00	0.00	0
13 Sep 2012	18.96	18.96	0.00	0.00	0
12 Sep 2012	18.96	18.96	0.00	0.00	0
11 Sep 2012	18.96	18.96	0.00	0.00	0
10 Sep 2012	18.96	18.96	0.00	0.00	0
07 Sep 2012	18.96	18.96	0.00	0.00	0
06 Sep 2012	18.96	18.96	0.00	0.00	0
05 Sep 2012	18.96	18.96	0.00	0.00	0
04 Sep 2012	18.96	18.96	0.00	0.00	0
03 Sep 2012	18.96	18.96	0.00	0.00	0
30 Aug 2012	18.96	18.96	0.00	0.00	0
29 Aug 2012	18.96	18.96	0.00	0.00	0
28 Aug 2012	18.96	18.96	0.00	0.00	0
27 Aug 2012	18.96	18.96	0.00	0.00	0
24 Aug 2012	18.96	18.96	0.00	0.00	0
23 Aug 2012	18.96	18.96	0.00	0.00	0
22 Aug 2012	18.97	18.96	-0.01	-0.05	1,000
21 Aug 2012	18.97	18.97	0.00	0.00	0
17 Aug 2012	18.97	18.97	0.00	0.00	0
16 Aug 2012	18.97	18.97	0.00	0.00	0
15 Aug 2012	18.97	18.97	0.00	0.00	0
14 Aug 2012	18.98	18.97	-0.01	-0.05	20
10 Aug 2012	18.98	18.98	0.00	0.00	0
09 Aug 2012	18.98	18.98	0.00	0.00	0
08 Aug 2012	18.98	18.98	0.00	0.00	0
07 Aug 2012	18.98	18.98	0.00	0.00	0
06 Aug 2012	18.98	18.98	0.00	0.00	0
03 Aug 2012	18.98	18.98	0.00	0.00	0
02 Aug 2012	18.98	18.98	0.00	0.00	0
31 Jul 2012	18.98	18.98	0.00	0.00	0
30 Jul 2012	18.98	18.98	0.00	0.00	0
27 Jul 2012	18.98	18.98	0.00	0.00	0
26 Jul 2012	18.98	18.98	0.00	0.00	0
25 Jul 2012	18.98	18.98	0.00	0.00	0
24 Jul 2012	18.98	18.98	0.00	0.00	0
23 Jul 2012	18.98	18.98	0.00	0.00	0
20 Jul 2012	18.98	18.98	0.00	0.00	0
19 Jul 2012	18.98	18.98	0.00	0.00	0
18 Jul 2012	18.98	18.98	0.00	0.00	0
17 Jul 2012	18.98	18.98	0.00	0.00	0
16 Jul 2012	18.98	18.98	0.00	0.00	0
13 Jul 2012	18.98	18.98	0.00	0.00	0
12 Jul 2012	18.98	18.98	0.00	0.00	0
11 Jul 2012	18.98	18.98	0.00	0.00	0
10 Jul 2012	18.98	18.98	0.00	0.00	0
09 Jul 2012	18.98	18.98	0.00	0.00	0
06 Jul 2012	18.98	18.98	0.00	0.00	0
05 Jul 2012	18.98	18.98	0.00	0.00	0
04 Jul 2012	18.98	18.98	0.00	0.00	0
03 Jul 2012	18.98	18.98	0.00	0.00	0
02 Jul 2012	18.98	18.98	0.00	0.00	0
29 Jun 2012	18.98	18.98	0.00	0.00	0
28 Jun 2012	18.98	18.98	0.00	0.00	0
27 Jun 2012	18.98	18.98	0.00	0.00	0
26 Jun 2012	18.98	18.98	0.00	0.00	0
25 Jun 2012	18.98	18.98	0.00	0.00	0
22 Jun 2012	18.98	18.98	0.00	0.00	0
21 Jun 2012	18.98	18.98	0.00	0.00	0
20 Jun 2012	18.98	18.98	0.00	0.00	0
18 Jun 2012	18.98	18.98	0.00	0.00	0
15 Jun 2012	18.98	18.98	0.00	0.00	0
14 Jun 2012	18.98	18.98	0.00	0.00	0
13 Jun 2012	18.98	18.98	0.00	0.00	0
12 Jun 2012	18.98	18.98	0.00	0.00	0
11 Jun 2012	18.98	18.98	0.00	0.00	0
08 Jun 2012	18.98	18.98	0.00	0.00	0
06 Jun 2012	18.98	18.98	0.00	0.00	0
05 Jun 2012	18.98	18.98	0.00	0.00	0
04 Jun 2012	18.98	18.98	0.00	0.00	0
01 Jun 2012	18.98	18.98	0.00	0.00	500
31 May 2012	18.98	18.98	0.00	0.00	0
29 May 2012	18.98	18.98	0.00	0.00	0
28 May 2012	18.98	18.98	0.00	0.00	0
25 May 2012	18.98	18.98	0.00	0.00	0
24 May 2012	18.98	18.98	0.00	0.00	0
23 May 2012	18.98	18.98	0.00	0.00	0
22 May 2012	18.98	18.98	0.00	0.00	111
21 May 2012	18.98	18.98	0.00	0.00	196,639
18 May 2012	18.98	18.98	0.00	0.00	0
17 May 2012	18.98	18.98	0.00	0.00	0
16 May 2012	18.98	18.98	0.00	0.00	0
15 May 2012	18.98	18.98	0.00	0.00	0
14 May 2012	18.98	18.98	0.00	0.00	0
11 May 2012	18.83	18.98	-0.01	-0.05	39
10 May 2012	18.83	18.83	0.00	0.00	0
09 May 2012	18.83	18.83	0.00	0.00	0
08 May 2012	18.83	18.83	0.00	0.00	0
07 May 2012	18.83	18.83	0.00	0.00	0
04 May 2012	18.83	18.83	0.00	0.00	0
03 May 2012	18.83	18.83	0.00	0.00	0
02 May 2012	18.99	18.83	0.00	0.00	50,000
01 May 2012	18.99	18.99	0.00	0.00	0
30 Apr 2012	18.99	18.99	0.00	0.00	0
27 Apr 2012	18.99	18.99	0.00	0.00	0
26 Apr 2012	18.99	18.99	0.00	0.00	0
25 Apr 2012	18.99	18.99	0.00	0.00	0
24 Apr 2012	18.99	18.99	0.00	0.00	0
23 Apr 2012	18.99	18.99	0.00	0.00	0
20 Apr 2012	18.99	18.99	0.00	0.00	0
19 Apr 2012	18.99	18.99	0.00	0.00	0
18 Apr 2012	18.99	18.99	0.00	0.00	0
17 Apr 2012	18.99	18.99	0.00	0.00	0
16 Apr 2012	18.99	18.99	0.00	0.00	0
13 Apr 2012	18.99	18.99	0.00	0.00	0
12 Apr 2012	18.99	18.99	0.00	0.00	0
11 Apr 2012	18.99	18.99	0.00	0.00	0
10 Apr 2012	18.99	18.99	0.00	0.00	0
05 Apr 2012	18.99	18.99	0.00	0.00	0
04 Apr 2012	18.99	18.99	0.00	0.00	0
03 Apr 2012	18.99	18.99	-0.01	-0.05	1,000
02 Apr 2012	18.99	18.99	0.00	0.00	0
29 Mar 2012	18.99	18.99	0.00	0.00	0
28 Mar 2012	18.99	18.99	0.00	0.00	0
27 Mar 2012	18.99	18.99	0.00	0.00	0
26 Mar 2012	18.99	18.99	0.00	0.00	0
23 Mar 2012	18.99	18.99	0.00	0.00	0
22 Mar 2012	18.99	18.99	0.00	0.00	0
21 Mar 2012	18.99	18.99	0.00	0.00	0
20 Mar 2012	18.99	18.99	0.00	0.00	0
19 Mar 2012	18.99	18.99	0.00	0.00	0
16 Mar 2012	18.99	18.99	0.00	0.00	10,029
15 Mar 2012	18.99	18.99	0.00	0.00	0
14 Mar 2012	18.99	18.99	0.00	0.00	0
13 Mar 2012	18.99	18.99	0.00	0.00	0
12 Mar 2012	19.00	18.99	0.01	0.05	161,049
09 Mar 2012	19.99	19.00	-1.00	-5.00	25,000
08 Mar 2012	19.99	19.99	0.00	0.00	0
07 Mar 2012	19.99	19.99	0.00	0.00	0
06 Mar 2012	19.99	19.99	0.00	0.00	0
05 Mar 2012	19.99	19.99	0.00	0.00	0
02 Mar 2012	19.99	19.99	0.00	0.00	0
01 Mar 2012	19.99	19.99	0.00	0.00	0
29 Feb 2012	19.99	19.99	0.00	0.00	0
28 Feb 2012	19.99	19.99	0.00	0.00	0
27 Feb 2012	19.99	19.99	0.00	0.00	0
24 Feb 2012	19.99	19.99	0.00	0.00	0
23 Feb 2012	19.99	19.99	0.00	0.00	0
22 Feb 2012	19.99	19.99	0.00	0.00	0
17 Feb 2012	19.99	19.99	0.00	0.00	0
16 Feb 2012	19.99	19.99	0.00	0.00	0
15 Feb 2012	19.99	19.99	0.00	0.00	0
14 Feb 2012	19.99	19.99	0.00	0.00	0
13 Feb 2012	19.99	19.99	0.00	0.00	0
10 Feb 2012	19.99	19.99	0.00	0.00	0
09 Feb 2012	19.99	19.99	0.00	0.00	0
08 Feb 2012	19.99	19.99	0.00	0.00	0
07 Feb 2012	21.50	19.99	19.99	0.00	2,280
06 Feb 2012	21.50	21.50	21.50	0.00	0
03 Feb 2012	21.50	21.50	21.50	0.00	0
02 Feb 2012	21.50	21.50	21.50	0.00	0
01 Feb 2012	21.50	21.50	21.50	0.00	0
31 Jan 2012	21.50	21.50	21.50	0.00	0
30 Jan 2012	21.50	21.50	21.50	0.00	0
27 Jan 2012	21.50	21.50	21.50	0.00	0
26 Jan 2012	21.50	21.50	21.50	0.00	0
25 Jan 2012	21.50	21.50	21.50	0.00	0
24 Jan 2012	21.50	21.50	21.50	0.00	0
23 Jan 2012	21.50	21.50	21.50	0.00	0
20 Jan 2012	21.50	21.50	21.50	0.00	0
19 Jan 2012	21.50	21.50	21.50	0.00	0
18 Jan 2012	21.50	21.50	21.50	0.00	0
17 Jan 2012	21.50	21.50	21.50	0.00	0
16 Jan 2012	21.50	21.50	21.50	0.00	0
13 Jan 2012	21.50	21.50	21.50	0.00	0
12 Jan 2012	21.50	21.50	21.50	0.00	0
11 Jan 2012	21.50	21.50	21.50	0.00	0
10 Jan 2012	21.50	21.50	21.50	0.00	0
09 Jan 2012	21.50	21.50	21.50	0.00	0
06 Jan 2012	21.50	21.50	21.50	0.00	0
05 Jan 2012	21.50	21.50	21.50	0.00	0
04 Jan 2012	21.50	21.50	21.50	0.00	0
03 Jan 2012	21.50	21.50	21.50	0.00	0
30 Dec 2011	21.50	21.50	21.50	0.00	0
29 Dec 2011	21.50	21.50	21.50	0.00	0
28 Dec 2011	21.50	21.50	21.50	0.00	0
23 Dec 2011	21.50	21.50	21.50	0.00	0
22 Dec 2011	21.50	21.50	21.50	0.00	0
21 Dec 2011	21.50	21.50	21.50	0.00	0
20 Dec 2011	21.50	21.50	21.50	0.00	0
19 Dec 2011	21.50	21.50	21.50	0.00	0
16 Dec 2011	21.50	21.50	21.50	0.00	0
15 Dec 2011	21.50	21.50	21.50	0.00	0
14 Dec 2011	21.50	21.50	21.50	0.00	0
13 Dec 2011	21.50	21.50	21.50	0.00	0
12 Dec 2011	21.50	21.50	21.50	0.00	0
09 Dec 2011	21.50	21.50	21.50	0.00	0
08 Dec 2011	21.50	21.50	21.50	0.00	0
07 Dec 2011	21.50	21.50	21.50	0.00	0
06 Dec 2011	21.50	21.50	21.50	0.00	0
05 Dec 2011	21.50	21.50	21.50	0.00	0
02 Dec 2011	21.50	21.50	21.50	0.00	0
01 Dec 2011	21.50	21.50	21.50	0.00	0
30 Nov 2011	21.50	21.50	21.50	0.00	0
29 Nov 2011	21.50	21.50	21.50	0.00	0
28 Nov 2011	21.50	21.50	21.50	0.00	0
25 Nov 2011	21.50	21.50	21.50	0.00	0
24 Nov 2011	21.50	21.50	21.50	0.00	0
23 Nov 2011	21.50	21.50	21.50	0.00	0
22 Nov 2011	21.50	21.50	21.50	0.00	0
21 Nov 2011	21.50	21.50	21.50	0.00	0
18 Nov 2011	21.50	21.50	21.50	0.00	0
17 Nov 2011	21.50	21.50	21.50	0.00	0
16 Nov 2011	21.50	21.50	21.50	0.00	0
15 Nov 2011	21.50	21.50	21.50	0.00	0
14 Nov 2011	21.50	21.50	21.50	0.00	0
11 Nov 2011	21.50	21.50	21.50	0.00	0
10 Nov 2011	21.50	21.50	21.50	0.00	0
09 Nov 2011	21.50	21.50	21.50	0.00	0
08 Nov 2011	21.50	21.50	21.50	0.00	0
07 Nov 2011	21.50	21.50	21.50	0.00	0
04 Nov 2011	21.50	21.50	21.50	0.00	0
03 Nov 2011	21.50	21.50	21.50	0.00	0
02 Nov 2011	21.50	21.50	21.50	0.00	0
01 Nov 2011	21.50	21.50	21.50	0.00	0
31 Oct 2011	21.50	21.50	21.50	0.00	0
28 Oct 2011	21.50	21.50	21.50	0.00	0
27 Oct 2011	21.50	21.50	21.50	0.00	0
25 Oct 2011	21.50	21.50	21.50	0.00	0
24 Oct 2011	21.50	21.50	21.50	0.00	0
21 Oct 2011	21.50	21.50	21.50	0.00	0
20 Oct 2011	21.50	21.50	21.50	0.00	0
19 Oct 2011	21.50	21.50	21.50	0.00	0
18 Oct 2011	21.50	21.50	21.50	0.00	0
17 Oct 2011	21.50	21.50	21.50	0.00	0
14 Oct 2011	21.50	21.50	0.00	0.00	0
13 Oct 2011	21.50	21.50	0.00	0.00	0
12 Oct 2011	21.50	21.50	0.00	0.00	0
11 Oct 2011	21.50	21.50	0.00	0.00	0
10 Oct 2011	21.50	21.50	0.00	0.00	0
07 Oct 2011	21.50	21.50	0.00	0.00	0
06 Oct 2011	21.50	21.50	0.00	0.00	0
05 Oct 2011	21.50	21.50	0.00	0.00	0
04 Oct 2011	21.50	21.50	0.00	0.00	0
03 Oct 2011	21.50	21.50	0.00	0.00	0
30 Sep 2011	21.50	21.50	0.00	0.00	0
29 Sep 2011	21.50	21.50	0.00	0.00	0
28 Sep 2011	21.50	21.50	0.00	0.00	0
27 Sep 2011	21.50	21.50	0.00	0.00	0
26 Sep 2011	21.50	21.50	0.00	0.00	0
23 Sep 2011	21.50	21.50	0.00	0.00	0
22 Sep 2011	21.50	21.50	0.00	0.00	0
21 Sep 2011	21.50	21.50	0.00	0.00	0
20 Sep 2011	21.50	21.50	0.00	0.00	0
19 Sep 2011	21.50	21.50	0.00	0.00	0
16 Sep 2011	21.50	21.50	0.00	0.00	0
15 Sep 2011	21.50	21.50	0.00	0.00	0
14 Sep 2011	21.50	21.50	0.00	0.00	0
13 Sep 2011	21.50	21.50	0.00	0.00	0
12 Sep 2011	21.50	21.50	0.00	0.00	0
09 Sep 2011	21.50	21.50	0.00	0.00	0
08 Sep 2011	21.50	21.50	0.00	0.00	0
07 Sep 2011	21.50	21.50	0.00	0.00	0
06 Sep 2011	21.50	21.50	0.00	0.00	0
05 Sep 2011	21.50	21.50	0.00	0.00	0
02 Sep 2011	21.50	21.50	0.00	0.00	0
30 Aug 2011	21.50	21.50	0.00	0.00	0
29 Aug 2011	21.50	21.50	0.00	0.00	0
26 Aug 2011	21.50	21.50	0.00	0.00	0
25 Aug 2011	21.50	21.50	0.00	0.00	0
24 Aug 2011	21.50	21.50	0.00	0.00	0
23 Aug 2011	21.50	21.50	0.00	0.00	0
22 Aug 2011	21.50	21.50	0.00	0.00	0
19 Aug 2011	21.50	21.50	0.00	0.00	0
18 Aug 2011	21.50	21.50	0.00	0.00	0
17 Aug 2011	21.50	21.50	0.00	0.00	0
16 Aug 2011	21.50	21.50	0.00	0.00	0
15 Aug 2011	21.50	21.50	0.00	0.00	0
12 Aug 2011	21.50	21.50	0.00	0.00	0
11 Aug 2011	21.50	21.50	0.00	0.00	0
10 Aug 2011	21.50	21.50	0.00	0.00	0
09 Aug 2011	21.50	21.50	0.00	0.00	0
08 Aug 2011	21.50	21.50	0.00	0.00	0
05 Aug 2011	21.50	21.50	0.00	0.00	0
04 Aug 2011	21.50	21.50	0.00	0.00	0
03 Aug 2011	21.50	21.50	0.00	0.00	0
02 Aug 2011	21.50	21.50	0.00	0.00	0
29 Jul 2011	21.50	21.50	0.00	0.00	0
28 Jul 2011	21.50	21.50	0.00	0.00	0
27 Jul 2011	21.50	21.50	0.00	0.00	0
26 Jul 2011	21.50	21.50	0.00	0.00	0
25 Jul 2011	21.50	21.50	0.00	0.00	0
22 Jul 2011	21.50	21.50	0.00	0.00	0
21 Jul 2011	21.50	21.50	0.00	0.00	0
20 Jul 2011	21.50	21.50	0.00	0.00	0
19 Jul 2011	21.50	21.50	0.00	0.00	0
18 Jul 2011	21.50	21.50	0.00	0.00	0
15 Jul 2011	21.50	21.50	0.00	0.00	0
14 Jul 2011	21.50	21.50	0.00	0.00	0
13 Jul 2011	21.50	21.50	0.00	0.00	0
12 Jul 2011	21.50	21.50	0.00	0.00	0
11 Jul 2011	21.50	21.50	0.00	0.00	0
08 Jul 2011	21.50	21.50	0.00	0.00	0
07 Jul 2011	21.50	21.50	0.00	0.00	0
06 Jul 2011	21.50	21.50	0.00	0.00	0
05 Jul 2011	21.87	21.50	21.50	0.00	1,652
04 Jul 2011	21.87	21.87	21.85	0.00	0
01 Jul 2011	21.87	21.87	21.85	0.00	0
30 Jun 2011	21.87	21.87	21.85	0.00	0
29 Jun 2011	21.87	21.87	21.85	0.00	0
28 Jun 2011	21.87	21.87	21.85	0.00	0
27 Jun 2011	21.87	21.87	21.85	0.00	0
24 Jun 2011	21.87	21.87	21.85	0.00	0
22 Jun 2011	21.87	21.87	21.85	0.00	0
21 Jun 2011	21.87	21.87	21.85	0.00	0
17 Jun 2011	21.87	21.87	21.85	0.00	0
16 Jun 2011	21.87	21.87	21.85	0.00	0
15 Jun 2011	21.87	21.87	21.85	0.00	0
14 Jun 2011	21.87	21.87	21.85	0.00	0
13 Jun 2011	21.87	21.87	21.85	0.00	0
10 Jun 2011	21.87	21.87	21.85	0.00	0
09 Jun 2011	21.87	21.87	21.85	0.00	0
08 Jun 2011	21.87	21.87	21.85	0.00	0
07 Jun 2011	21.87	21.87	21.85	0.00	0
06 Jun 2011	21.87	21.87	21.85	0.00	0
03 Jun 2011	21.87	21.87	0.00	0.00	0
02 Jun 2011	21.87	21.87	0.00	0.00	0
01 Jun 2011	21.87	21.87	0.00	0.00	0
31 May 2011	21.87	21.87	0.00	0.00	0
27 May 2011	21.87	21.87	0.00	0.00	0
26 May 2011	21.87	21.87	0.00	0.00	0
25 May 2011	21.87	21.87	0.00	0.00	0
24 May 2011	21.87	21.87	0.00	0.00	0
23 May 2011	21.87	21.87	0.00	0.00	0
20 May 2011	21.87	21.87	0.00	0.00	0
19 May 2011	21.87	21.87	0.00	0.00	0
18 May 2011	21.87	21.87	0.00	0.00	0
17 May 2011	21.87	21.87	0.00	0.00	0
16 May 2011	21.87	21.87	0.00	0.00	0
13 May 2011	21.87	21.87	0.00	0.00	0
12 May 2011	21.87	21.87	0.00	0.00	0
11 May 2011	21.87	21.87	0.00	0.00	960
10 May 2011	21.87	21.87	-0.01	-0.05	960
09 May 2011	21.87	21.87	0.00	0.00	0
06 May 2011	21.87	21.87	0.00	0.00	0
05 May 2011	21.87	21.87	0.00	0.00	0
04 May 2011	21.87	21.87	0.00	0.00	0
03 May 2011	21.87	21.87	0.00	0.00	0
02 May 2011	21.87	21.87	0.00	0.00	0
29 Apr 2011	21.87	21.87	-0.01	-0.05	150
28 Apr 2011	21.87	21.87	0.00	0.00	0
27 Apr 2011	21.87	21.87	0.00	0.00	0
26 Apr 2011	21.87	21.87	0.00	0.00	0
21 Apr 2011	21.87	21.87	0.00	0.00	0
20 Apr 2011	21.87	21.87	0.00	0.00	0
19 Apr 2011	21.87	21.87	0.00	0.00	0
18 Apr 2011	21.87	21.87	0.00	0.00	0
15 Apr 2011	21.87	21.87	0.00	0.00	0
14 Apr 2011	21.86	21.87	0.14	0.64	100,000
13 Apr 2011	21.86	21.86	0.00	0.00	0
12 Apr 2011	21.86	21.86	0.00	0.00	0
11 Apr 2011	21.86	21.86	0.00	0.00	0
08 Apr 2011	21.86	21.86	0.00	0.00	0
07 Apr 2011	21.86	21.86	0.00	0.00	0
06 Apr 2011	21.86	21.86	0.00	0.00	0
05 Apr 2011	21.86	21.86	0.00	0.00	0
04 Apr 2011	21.86	21.86	0.00	0.00	0
01 Apr 2011	21.86	21.86	0.00	0.00	0
31 Mar 2011	21.86	21.86	0.00	0.00	0
29 Mar 2011	21.86	21.86	0.00	0.00	0
28 Mar 2011	21.86	21.86	0.00	0.00	0
25 Mar 2011	21.86	21.86	0.00	0.00	0
24 Mar 2011	21.86	21.86	0.00	0.00	0
23 Mar 2011	21.86	21.86	0.00	0.00	0
22 Mar 2011	21.86	21.86	0.00	0.00	0
21 Mar 2011	21.86	21.86	0.00	0.00	0
18 Mar 2011	21.86	21.86	0.00	0.00	0
17 Mar 2011	21.86	21.86	0.00	0.00	0
16 Mar 2011	21.86	21.86	0.00	0.00	0
15 Mar 2011	21.86	21.86	0.00	0.00	0
14 Mar 2011	21.86	21.86	0.00	0.00	0
11 Mar 2011	21.86	21.86	0.00	0.00	0
10 Mar 2011	21.86	21.86	0.00	0.00	0
09 Mar 2011	21.86	21.86	0.00	0.00	0
04 Mar 2011	21.86	21.86	0.00	0.00	0
03 Mar 2011	21.86	21.86	0.00	0.00	0
02 Mar 2011	21.86	21.86	0.00	0.00	0
01 Mar 2011	21.86	21.86	0.00	0.00	0
28 Feb 2011	21.86	21.86	0.00	0.00	0
25 Feb 2011	21.86	21.86	0.00	0.00	0
24 Feb 2011	21.86	21.86	0.00	0.00	0
23 Feb 2011	21.86	21.86	0.00	0.00	0
22 Feb 2011	21.86	21.86	0.00	0.00	0
21 Feb 2011	21.86	21.86	0.00	0.00	0
18 Feb 2011	21.86	21.86	0.00	0.00	0
17 Feb 2011	21.86	21.86	0.00	0.00	0
16 Feb 2011	21.86	21.86	0.00	0.00	0
15 Feb 2011	21.86	21.86	0.00	0.00	0
14 Feb 2011	21.86	21.86	0.00	0.00	0
11 Feb 2011	21.86	21.86	0.00	0.00	0
10 Feb 2011	21.86	21.86	0.00	0.00	0
09 Feb 2011	21.86	21.86	0.00	0.00	0
08 Feb 2011	21.86	21.86	0.00	0.00	0
07 Feb 2011	21.86	21.86	0.00	0.00	0
04 Feb 2011	21.86	21.86	0.00	0.00	0
03 Feb 2011	21.86	21.86	0.00	0.00	0
02 Feb 2011	21.86	21.86	0.00	0.00	0
01 Feb 2011	21.86	21.86	0.00	0.00	0
31 Jan 2011	21.86	21.86	0.00	0.00	0
28 Jan 2011	21.86	21.86	0.00	0.00	0
27 Jan 2011	21.86	21.86	0.00	0.00	0
26 Jan 2011	21.86	21.86	0.00	0.00	0
25 Jan 2011	21.86	21.86	0.00	0.00	0
24 Jan 2011	21.86	21.86	0.00	0.00	0
21 Jan 2011	21.86	21.86	0.00	0.00	0
20 Jan 2011	21.86	21.86	0.00	0.00	0
19 Jan 2011	21.86	21.86	0.00	0.00	0
18 Jan 2011	21.86	21.86	0.00	0.00	0
17 Jan 2011	21.86	21.86	0.00	0.00	0
14 Jan 2011	21.86	21.86	0.00	0.00	0
13 Jan 2011	21.86	21.86	0.00	0.00	0
12 Jan 2011	21.86	21.86	0.00	0.00	0
11 Jan 2011	21.86	21.86	0.00	0.00	0
10 Jan 2011	21.86	21.86	0.00	0.00	0
07 Jan 2011	21.86	21.86	0.00	0.00	0
06 Jan 2011	21.86	21.86	0.00	0.00	0
05 Jan 2011	21.86	21.86	0.00	0.00	0
04 Jan 2011	21.86	21.86	0.00	0.00	0
03 Jan 2011	21.86	21.86	0.00	0.00	0
31 Dec 2010	21.86	21.86	0.00	0.00	0
30 Dec 2010	21.86	21.86	0.00	0.00	0
29 Dec 2010	21.86	21.86	0.00	0.00	0
28 Dec 2010	21.86	21.86	0.00	0.00	0
24 Dec 2010	21.86	21.86	0.00	0.00	0
23 Dec 2010	21.86	21.86	0.00	0.00	0
22 Dec 2010	21.86	21.86	0.00	0.00	0
21 Dec 2010	21.86	21.86	0.00	0.00	0
20 Dec 2010	21.86	21.86	0.00	0.00	0
17 Dec 2010	21.86	21.86	0.00	0.00	0
16 Dec 2010	21.86	21.86	0.00	0.00	0
15 Dec 2010	21.86	21.86	0.00	0.00	0
14 Dec 2010	21.86	21.86	0.00	0.00	0
13 Dec 2010	21.86	21.86	0.00	0.00	0
10 Dec 2010	21.86	21.86	0.00	0.00	0
09 Dec 2010	21.86	21.86	0.00	0.00	0
08 Dec 2010	21.86	21.86	0.00	0.00	0
07 Dec 2010	21.86	21.86	0.00	0.00	0
06 Dec 2010	21.86	21.86	0.00	0.00	0
03 Dec 2010	21.86	21.86	0.00	0.00	0
02 Dec 2010	21.86	21.86	0.00	0.00	0
01 Dec 2010	21.86	21.86	0.00	0.00	200
30 Nov 2010	21.86	21.86	0.00	0.00	0
29 Nov 2010	21.86	21.86	0.00	0.00	0
26 Nov 2010	21.86	21.86	-0.13	-0.60	10
25 Nov 2010	21.86	21.86	0.00	0.00	0
24 Nov 2010	21.86	21.86	0.00	0.00	0
23 Nov 2010	21.86	21.86	0.00	0.00	0
22 Nov 2010	21.86	21.86	0.00	0.00	0
19 Nov 2010	21.86	21.86	0.00	0.00	0
18 Nov 2010	21.86	21.86	0.00	0.00	0
17 Nov 2010	21.86	21.86	0.00	0.00	0
16 Nov 2010	21.86	21.86	0.00	0.00	0
15 Nov 2010	21.86	21.86	0.00	0.00	0
12 Nov 2010	21.86	21.86	0.00	0.00	0
11 Nov 2010	21.86	21.86	0.00	0.00	0
10 Nov 2010	21.86	21.86	0.00	0.00	0
09 Nov 2010	21.86	21.86	0.00	0.00	0
08 Nov 2010	21.86	21.86	0.00	0.00	0
04 Nov 2010	21.86	21.86	0.00	0.00	0
03 Nov 2010	21.86	21.86	0.00	0.00	0
02 Nov 2010	21.86	21.86	0.00	0.00	0
01 Nov 2010	21.86	21.86	0.00	0.00	0
29 Oct 2010	21.86	21.86	0.00	0.00	0
28 Oct 2010	21.86	21.86	0.00	0.00	0
27 Oct 2010	21.86	21.86	0.00	0.00	0
26 Oct 2010	21.86	21.86	0.00	0.00	0
25 Oct 2010	21.86	21.86	0.00	0.00	0
22 Oct 2010	21.86	21.86	0.00	0.00	0
21 Oct 2010	21.86	21.86	0.00	0.00	0
20 Oct 2010	21.86	21.86	0.00	0.00	0
19 Oct 2010	21.86	21.86	0.00	0.00	0
18 Oct 2010	21.86	21.86	0.00	0.00	0
15 Oct 2010	21.86	21.86	0.00	0.00	0
14 Oct 2010	21.86	21.86	0.00	0.00	0
13 Oct 2010	21.86	21.86	0.00	0.00	0
12 Oct 2010	21.86	21.86	0.00	0.00	0
11 Oct 2010	21.86	21.86	0.00	0.00	0
08 Oct 2010	21.86	21.86	0.00	0.00	0
07 Oct 2010	21.86	21.86	0.00	0.00	0
06 Oct 2010	21.86	21.86	0.00	0.00	0
05 Oct 2010	21.86	21.86	0.00	0.00	0
04 Oct 2010	21.86	21.86	0.00	0.00	0
01 Oct 2010	21.86	21.86	0.00	0.00	0
30 Sep 2010	21.86	21.86	0.00	0.00	0
29 Sep 2010	21.86	21.86	0.00	0.00	0
28 Sep 2010	21.86	21.86	0.00	0.00	0
27 Sep 2010	21.86	21.86	0.00	0.00	0
23 Sep 2010	21.86	21.86	0.00	0.00	0
22 Sep 2010	21.86	21.86	0.00	0.00	0
21 Sep 2010	21.86	21.86	0.00	0.00	0
20 Sep 2010	21.86	21.86	0.00	0.00	0
17 Sep 2010	21.86	21.86	0.00	0.00	0
16 Sep 2010	21.86	21.86	0.00	0.00	0
15 Sep 2010	21.86	21.86	0.00	0.00	0
14 Sep 2010	21.86	21.86	0.00	0.00	0
13 Sep 2010	21.86	21.86	0.00	0.00	0
09 Sep 2010	21.86	21.86	0.00	0.00	0
08 Sep 2010	21.86	21.86	0.00	0.00	0
07 Sep 2010	21.86	21.86	0.00	0.00	0
06 Sep 2010	21.86	21.86	0.00	0.00	0
03 Sep 2010	21.86	21.86	0.00	0.00	0
02 Sep 2010	21.86	21.86	0.00	0.00	0
01 Sep 2010	21.86	21.86	0.00	0.00	0
30 Aug 2010	21.86	21.86	0.00	0.00	0
27 Aug 2010	21.86	21.86	0.00	0.00	0
26 Aug 2010	21.86	21.86	0.00	0.00	0
25 Aug 2010	21.86	21.86	0.00	0.00	0
24 Aug 2010	21.86	21.86	0.00	0.00	0
23 Aug 2010	21.86	21.86	0.00	0.00	0
20 Aug 2010	21.86	21.86	0.00	0.00	0
19 Aug 2010	21.86	21.86	0.00	0.00	0
18 Aug 2010	21.86	21.86	0.00	0.00	0
17 Aug 2010	21.86	21.86	0.00	0.00	0
16 Aug 2010	21.86	21.86	0.00	0.00	0
13 Aug 2010	21.86	21.86	0.00	0.00	0
12 Aug 2010	21.86	21.86	0.00	0.00	0
11 Aug 2010	21.86	21.86	0.00	0.00	0
10 Aug 2010	21.86	21.86	0.00	0.00	0
09 Aug 2010	21.86	21.86	0.00	0.00	0
06 Aug 2010	21.86	21.86	0.00	0.00	0
05 Aug 2010	21.86	21.86	0.00	0.00	0
04 Aug 2010	21.86	21.86	0.00	0.00	0
03 Aug 2010	21.86	21.86	0.00	0.00	0
30 Jul 2010	21.86	21.86	0.00	0.00	0
29 Jul 2010	21.86	21.86	0.00	0.00	0
28 Jul 2010	21.86	21.86	0.00	0.00	0
27 Jul 2010	21.86	21.86	0.00	0.00	0
26 Jul 2010	21.86	21.86	0.00	0.00	0
23 Jul 2010	21.86	21.86	0.00	0.00	0
22 Jul 2010	21.86	21.86	0.00	0.00	0
21 Jul 2010	21.86	21.86	0.00	0.00	0
20 Jul 2010	21.86	21.86	0.00	0.00	0
19 Jul 2010	21.86	21.86	0.00	0.00	0
16 Jul 2010	21.87	21.86	-0.01	-0.05	18,459
15 Jul 2010	21.87	21.87	0.00	0.00	0
14 Jul 2010	21.87	21.87	0.00	0.00	0
13 Jul 2010	21.87	21.87	0.00	0.00	0
12 Jul 2010	21.87	21.87	0.00	0.00	0
09 Jul 2010	21.87	21.87	0.00	0.00	0
08 Jul 2010	21.87	21.87	0.00	0.00	0
07 Jul 2010	21.87	21.87	0.00	0.00	0
06 Jul 2010	21.87	21.87	0.00	0.00	0
05 Jul 2010	21.87	21.87	0.88	4.19	251,404
02 Jul 2010	21.87	21.87	2.40	12.91	1,610
01 Jul 2010	21.87	21.87	0.00	0.00	0
30 Jun 2010	21.87	21.87	0.00	0.00	0
29 Jun 2010	21.87	21.87	0.00	0.00	0
28 Jun 2010	21.87	21.87	0.00	0.00	0
25 Jun 2010	21.87	21.87	0.00	0.00	0
24 Jun 2010	21.87	21.87	0.00	0.00	0
23 Jun 2010	21.87	21.87	0.00	0.00	0
22 Jun 2010	21.87	21.87	0.00	0.00	0
21 Jun 2010	21.87	21.87	0.00	0.00	0
18 Jun 2010	21.87	21.87	0.00	0.00	0
17 Jun 2010	21.87	21.87	0.00	0.00	0
16 Jun 2010	21.87	21.87	0.00	0.00	0
15 Jun 2010	21.87	21.87	0.00	0.00	0
14 Jun 2010	21.87	21.87	0.00	0.00	0
11 Jun 2010	21.87	21.87	0.00	0.00	0
10 Jun 2010	21.87	21.87	0.00	0.00	0
09 Jun 2010	21.87	21.87	0.00	0.00	0
08 Jun 2010	21.87	21.87	0.00	0.00	0
07 Jun 2010	21.87	21.87	0.00	0.00	0
04 Jun 2010	21.87	21.87	0.00	0.00	0
02 Jun 2010	21.87	21.87	0.00	0.00	0
01 Jun 2010	21.87	21.87	-3.28	-15.00	700
28 May 2010	21.87	21.87	0.00	0.00	13,287
27 May 2010	21.87	21.87	0.00	0.00	0
26 May 2010	21.87	21.87	0.37	1.72	42,937
25 May 2010	21.87	21.87	0.00	0.00	0
24 May 2010	21.87	21.87	0.00	0.00	0
21 May 2010	21.87	21.87	0.00	0.00	0
20 May 2010	21.87	21.87	0.00	0.00	0
19 May 2010	21.87	21.87	0.00	0.00	0
18 May 2010	21.87	21.87	0.00	0.00	0
17 May 2010	21.87	21.87	0.00	0.00	0
14 May 2010	21.87	21.87	0.00	0.00	0
13 May 2010	21.87	21.87	0.00	0.00	0
12 May 2010	21.87	21.87	0.00	0.00	0
11 May 2010	21.87	21.87	0.00	0.00	0
10 May 2010	21.87	21.87	0.00	0.00	0
07 May 2010	21.87	21.87	0.00	0.00	0
06 May 2010	21.87	21.87	0.00	0.00	0
05 May 2010	21.87	21.87	0.00	0.00	0
04 May 2010	21.87	21.87	0.00	0.00	0
03 May 2010	21.87	21.87	0.00	0.00	0
30 Apr 2010	21.87	21.87	-0.37	-1.69	100
29 Apr 2010	21.87	21.87	0.00	0.00	0
28 Apr 2010	21.87	21.87	0.00	0.00	0
27 Apr 2010	21.87	21.87	0.00	0.00	0
26 Apr 2010	21.87	21.87	0.00	0.00	0
23 Apr 2010	21.87	21.87	0.00	0.00	0
22 Apr 2010	21.87	21.87	2.18	11.07	255,900
21 Apr 2010	21.87	21.87	0.00	0.00	0
20 Apr 2010	21.87	21.87	0.00	0.00	0
19 Apr 2010	21.87	21.87	0.00	0.00	0
16 Apr 2010	21.87	21.87	0.00	0.00	0
15 Apr 2010	21.87	21.87	0.00	0.00	0
14 Apr 2010	21.87	21.87	0.00	0.00	0
13 Apr 2010	21.87	21.87	0.00	0.00	0
12 Apr 2010	21.87	21.87	0.00	0.00	0
09 Apr 2010	21.87	21.87	0.00	0.00	0
08 Apr 2010	21.87	21.87	0.00	0.00	0
07 Apr 2010	21.87	21.87	0.00	0.00	0
06 Apr 2010	21.87	21.87	0.00	0.00	0
01 Apr 2010	21.87	21.87	0.00	0.00	0
31 Mar 2010	21.87	21.87	0.00	0.00	0
29 Mar 2010	21.87	21.87	0.00	0.00	0
26 Mar 2010	21.87	21.87	0.00	0.00	0
25 Mar 2010	21.87	21.87	0.00	0.00	0
24 Mar 2010	21.87	21.87	0.00	0.00	0
23 Mar 2010	21.87	21.87	0.00	0.00	0
22 Mar 2010	21.87	21.87	0.00	0.00	0
19 Mar 2010	21.87	21.87	0.00	0.00	0
18 Mar 2010	21.87	21.87	0.00	0.00	0
17 Mar 2010	21.87	21.87	0.00	0.00	0
16 Mar 2010	21.87	21.87	0.00	0.00	0
15 Mar 2010	21.87	21.87	0.00	0.00	0
12 Mar 2010	21.87	21.87	0.00	0.00	0
11 Mar 2010	21.87	21.87	0.00	0.00	0
10 Mar 2010	21.87	21.87	0.00	0.00	0
09 Mar 2010	21.87	21.87	0.00	0.00	0
08 Mar 2010	21.87	21.87	0.00	0.00	0
05 Mar 2010	21.87	21.87	0.00	0.00	0
04 Mar 2010	21.87	21.87	0.00	0.00	0
03 Mar 2010	21.87	21.87	0.00	0.00	0
02 Mar 2010	21.87	21.87	-2.18	-9.97	100
01 Mar 2010	21.87	21.87	0.00	0.00	0
26 Feb 2010	21.87	21.87	0.00	0.00	0
25 Feb 2010	21.87	21.87	0.00	0.00	0
24 Feb 2010	21.87	21.87	0.00	0.00	0
23 Feb 2010	21.87	21.87	0.00	0.00	0
22 Feb 2010	21.87	21.87	0.00	0.00	0
19 Feb 2010	21.87	21.87	0.00	0.00	0
18 Feb 2010	21.87	21.87	0.00	0.00	0
17 Feb 2010	21.87	21.87	0.00	0.00	0
12 Feb 2010	21.87	21.87	0.00	0.00	0
11 Feb 2010	21.87	21.87	0.00	0.00	0
10 Feb 2010	21.87	21.87	0.00	0.00	0
09 Feb 2010	21.87	21.87	0.00	0.00	0
08 Feb 2010	21.87	21.87	0.00	0.00	0
05 Feb 2010	21.87	21.87	0.00	0.00	0
04 Feb 2010	21.87	21.87	0.00	0.00	0
03 Feb 2010	21.87	21.87	0.00	0.00	0
02 Feb 2010	21.87	21.87	0.00	0.00	0
01 Feb 2010	21.87	21.87	0.00	0.00	0
29 Jan 2010	21.87	21.87	0.00	0.00	0
28 Jan 2010	21.87	21.87	0.00	0.00	0
27 Jan 2010	21.87	21.87	0.00	0.00	0
26 Jan 2010	21.87	21.87	0.00	0.00	0
25 Jan 2010	21.87	21.87	0.00	0.00	0
22 Jan 2010	21.87	21.87	0.00	0.00	0
21 Jan 2010	21.87	21.87	0.00	0.00	0
20 Jan 2010	21.87	21.87	0.00	0.00	0
19 Jan 2010	21.87	21.87	0.00	0.00	0
18 Jan 2010	21.87	21.87	0.00	0.00	0
15 Jan 2010	21.87	21.87	0.00	0.00	0
14 Jan 2010	21.87	21.87	0.00	0.00	0
13 Jan 2010	21.87	21.87	0.00	0.00	0
12 Jan 2010	21.87	21.87	0.00	0.00	0
11 Jan 2010	21.87	21.87	0.00	0.00	0
08 Jan 2010	21.87	21.87	0.00	0.00	0
07 Jan 2010	21.87	21.87	0.00	0.00	0
06 Jan 2010	21.87	21.87	0.00	0.00	0
05 Jan 2010	21.87	21.87	0.00	0.00	0
04 Jan 2010	21.87	21.87	0.00	0.00	0
31 Dec 2009	21.87	21.87	0.00	0.00	0
30 Dec 2009	21.87	21.87	0.00	0.00	0
29 Dec 2009	21.87	21.87	0.00	0.00	0
28 Dec 2009	21.87	21.87	0.00	0.00	0
24 Dec 2009	21.87	21.87	0.00	0.00	0
23 Dec 2009	21.87	21.87	0.00	0.00	0
22 Dec 2009	21.87	21.87	0.00	0.00	0
21 Dec 2009	21.87	21.87	0.00	0.00	0
18 Dec 2009	21.87	21.87	0.00	0.00	0
17 Dec 2009	21.87	21.87	0.00	0.00	0
16 Dec 2009	21.87	21.87	0.00	0.00	0
15 Dec 2009	21.87	21.87	0.00	0.00	0
14 Dec 2009	21.87	21.87	0.00	0.00	0
11 Dec 2009	21.87	21.87	0.00	0.00	0
10 Dec 2009	21.87	21.87	0.00	0.00	0
09 Dec 2009	21.87	21.87	0.00	0.00	0
08 Dec 2009	21.87	21.87	0.00	0.00	0
07 Dec 2009	21.87	21.87	0.00	0.00	0
04 Dec 2009	21.87	21.87	0.00	0.00	0
03 Dec 2009	21.87	21.87	0.00	0.00	0
02 Dec 2009	21.87	21.87	0.00	0.00	0
01 Dec 2009	21.87	21.87	0.00	0.00	0
30 Nov 2009	21.87	21.87	0.00	0.00	0
27 Nov 2009	21.87	21.87	0.00	0.00	0
26 Nov 2009	21.87	21.87	0.00	0.00	0
25 Nov 2009	21.87	21.87	0.00	0.00	0
24 Nov 2009	21.87	21.87	0.00	0.00	0
23 Nov 2009	21.87	21.87	0.00	0.00	0
20 Nov 2009	21.87	21.87	0.00	0.00	0
19 Nov 2009	21.87	21.87	0.00	0.00	0
18 Nov 2009	21.87	21.87	0.00	0.00	0
17 Nov 2009	21.87	21.87	0.00	0.00	0
16 Nov 2009	21.87	21.87	0.00	0.00	0
13 Nov 2009	21.87	21.87	0.00	0.00	0
12 Nov 2009	21.87	21.87	0.00	0.00	0
11 Nov 2009	21.87	21.87	0.00	0.00	0
10 Nov 2009	21.87	21.87	0.00	0.00	0
09 Nov 2009	21.87	21.87	0.00	0.00	0
06 Nov 2009	21.87	21.87	0.00	0.00	0
05 Nov 2009	21.87	21.87	0.00	0.00	0
04 Nov 2009	21.87	21.87	0.00	0.00	0
03 Nov 2009	21.87	21.87	0.00	0.00	0
02 Nov 2009	21.87	21.87	0.00	0.00	0
30 Oct 2009	21.87	21.87	0.00	0.00	0
29 Oct 2009	21.87	21.87	0.00	0.00	0
28 Oct 2009	21.87	21.87	0.00	0.00	0
27 Oct 2009	21.87	21.87	0.00	0.00	0
26 Oct 2009	21.87	21.87	0.00	0.00	0
23 Oct 2009	21.87	21.87	0.00	0.00	0
22 Oct 2009	21.87	21.87	0.00	0.00	0
21 Oct 2009	21.87	21.87	0.00	0.00	0
20 Oct 2009	21.87	21.87	0.00	0.00	0
19 Oct 2009	21.87	21.87	0.00	0.00	0
16 Oct 2009	21.87	21.87	0.00	0.00	0
15 Oct 2009	21.87	21.87	0.00	0.00	0
14 Oct 2009	21.87	21.87	0.00	0.00	0
13 Oct 2009	21.87	21.87	0.00	0.00	0
12 Oct 2009	21.87	21.87	0.00	0.00	0
09 Oct 2009	21.87	21.87	0.00	0.00	0
08 Oct 2009	21.87	21.87	0.00	0.00	0
07 Oct 2009	21.87	21.87	0.00	0.00	0
06 Oct 2009	21.87	21.87	0.00	0.00	0
05 Oct 2009	21.87	21.87	0.00	0.00	0
02 Oct 2009	21.87	21.87	0.00	0.00	0
01 Oct 2009	21.87	21.87	0.00	0.00	0
30 Sep 2009	21.87	21.87	0.00	0.00	0
29 Sep 2009	21.87	21.87	0.00	0.00	0
28 Sep 2009	21.87	21.87	0.00	0.00	0
25 Sep 2009	21.87	21.87	0.00	0.00	0
23 Sep 2009	21.87	21.87	0.00	0.00	0
22 Sep 2009	21.87	21.87	0.00	0.00	0
18 Sep 2009	21.87	21.87	0.00	0.00	0
17 Sep 2009	21.87	21.87	0.00	0.00	0
16 Sep 2009	21.87	21.87	0.00	0.00	0
15 Sep 2009	21.87	21.87	0.00	0.00	0
14 Sep 2009	21.87	21.87	0.00	0.00	0
11 Sep 2009	21.87	21.87	0.00	0.00	0
10 Sep 2009	21.87	21.87	0.00	0.00	0
09 Sep 2009	21.87	21.87	0.00	0.00	0
08 Sep 2009	21.87	21.87	0.00	0.00	0
07 Sep 2009	21.87	21.87	0.00	0.00	0
04 Sep 2009	22.80	21.87	-0.93	-4.08	10,000
03 Sep 2009	22.80	22.80	0.00	0.00	0
02 Sep 2009	22.80	22.80	0.00	0.00	0
01 Sep 2009	22.80	22.80	0.00	0.00	0
28 Aug 2009	22.80	22.80	0.00	0.00	0
27 Aug 2009	22.80	22.80	0.00	0.00	0
26 Aug 2009	22.80	22.80	0.00	0.00	0
25 Aug 2009	22.80	22.80	0.00	0.00	0
24 Aug 2009	22.80	22.80	0.00	0.00	0
21 Aug 2009	22.80	22.80	0.00	0.00	0
20 Aug 2009	22.80	22.80	0.00	0.00	0
19 Aug 2009	22.80	22.80	0.00	0.00	0
18 Aug 2009	22.80	22.80	0.00	0.00	0
17 Aug 2009	22.80	22.80	0.00	0.00	0
14 Aug 2009	22.80	22.80	0.00	0.00	0
13 Aug 2009	22.80	22.80	0.00	0.00	0
12 Aug 2009	22.80	22.80	0.00	0.00	0
11 Aug 2009	22.80	22.80	0.00	0.00	0
10 Aug 2009	22.80	22.80	0.00	0.00	0
07 Aug 2009	22.80	22.80	0.00	0.00	0
06 Aug 2009	22.80	22.80	0.00	0.00	0
05 Aug 2009	22.80	22.80	0.00	0.00	0
04 Aug 2009	22.80	22.80	0.00	0.00	0
03 Aug 2009	22.80	22.80	0.00	0.00	0
31 Jul 2009	22.80	22.80	0.00	0.00	0
30 Jul 2009	22.80	22.80	0.00	0.00	0
29 Jul 2009	22.80	22.80	0.00	0.00	0
28 Jul 2009	22.80	22.80	0.00	0.00	0
27 Jul 2009	22.80	22.80	0.00	0.00	0
24 Jul 2009	22.80	22.80	0.00	0.00	0
23 Jul 2009	22.80	22.80	0.00	0.00	0
22 Jul 2009	22.80	22.80	0.00	0.00	0
21 Jul 2009	22.80	22.80	0.00	0.00	0
20 Jul 2009	22.80	22.80	0.00	0.00	0
17 Jul 2009	22.80	22.80	0.00	0.00	0
16 Jul 2009	22.80	22.80	0.00	0.00	0
15 Jul 2009	22.80	22.80	0.00	0.00	0
14 Jul 2009	22.80	22.80	0.00	0.00	0
13 Jul 2009	22.80	22.80	0.00	0.00	0
10 Jul 2009	22.80	22.80	0.00	0.00	0
09 Jul 2009	22.80	22.80	0.00	0.00	0
08 Jul 2009	22.80	22.80	0.00	0.00	0
07 Jul 2009	22.80	22.80	0.00	0.00	0
06 Jul 2009	22.80	22.80	0.00	0.00	0
03 Jul 2009	22.80	22.80	0.00	0.00	0
02 Jul 2009	22.80	22.80	0.00	0.00	0
01 Jul 2009	22.80	22.80	0.00	0.00	0
30 Jun 2009	22.80	22.80	0.00	0.00	0
29 Jun 2009	22.80	22.80	0.00	0.00	0
26 Jun 2009	22.80	22.80	0.00	0.00	0
25 Jun 2009	22.80	22.80	0.00	0.00	0
24 Jun 2009	22.80	22.80	0.00	0.00	0
23 Jun 2009	22.80	22.80	0.00	0.00	0
22 Jun 2009	22.80	22.80	0.00	0.00	0
18 Jun 2009	22.80	22.80	0.00	0.00	0
17 Jun 2009	22.80	22.80	0.00	0.00	0
16 Jun 2009	22.80	22.80	0.00	0.00	0
15 Jun 2009	22.80	22.80	0.00	0.00	0
12 Jun 2009	22.80	22.80	0.00	0.00	0
10 Jun 2009	22.80	22.80	0.00	0.00	0
09 Jun 2009	22.80	22.80	0.00	0.00	0
08 Jun 2009	22.80	22.80	0.00	0.00	0
05 Jun 2009	22.80	22.80	0.00	0.00	0
04 Jun 2009	22.80	22.80	0.00	0.00	0
03 Jun 2009	22.80	22.80	0.00	0.00	0
02 Jun 2009	22.80	22.80	0.00	0.00	0
01 Jun 2009	22.80	22.80	0.00	0.00	0
29 May 2009	22.80	22.80	0.00	0.00	0
28 May 2009	22.80	22.80	0.00	0.00	0
27 May 2009	22.80	22.80	0.00	0.00	0
26 May 2009	22.80	22.80	0.00	0.00	0
25 May 2009	22.80	22.80	0.00	0.00	0
22 May 2009	22.80	22.80	0.00	0.00	0
21 May 2009	22.80	22.80	0.00	0.00	0
20 May 2009	22.80	22.80	0.00	0.00	0
19 May 2009	22.80	22.80	0.00	0.00	0
18 May 2009	22.80	22.80	0.00	0.00	0
15 May 2009	22.80	22.80	0.00	0.00	0
14 May 2009	22.80	22.80	0.00	0.00	0
13 May 2009	22.80	22.80	0.00	0.00	0
12 May 2009	22.80	22.80	0.00	0.00	0
11 May 2009	22.80	22.80	0.00	0.00	0
08 May 2009	22.80	22.80	0.00	0.00	0
07 May 2009	22.80	22.80	0.00	0.00	0
06 May 2009	22.80	22.80	0.00	0.00	0
05 May 2009	22.80	22.80	0.00	0.00	0
04 May 2009	22.80	22.80	0.00	0.00	0
01 May 2009	22.80	22.80	0.00	0.00	0
30 Apr 2009	22.80	22.80	0.00	0.00	0
29 Apr 2009	22.80	22.80	0.00	0.00	0
28 Apr 2009	22.80	22.80	0.00	0.00	0
27 Apr 2009	22.80	22.80	0.00	0.00	0
24 Apr 2009	22.80	22.80	0.00	0.00	0
23 Apr 2009	22.80	22.80	0.00	0.00	0
22 Apr 2009	22.80	22.80	0.00	0.00	0
21 Apr 2009	22.80	22.80	0.00	0.00	0
20 Apr 2009	22.80	22.80	0.00	0.00	0
16 Apr 2009	22.80	22.80	0.00	0.00	0
15 Apr 2009	22.80	22.80	0.00	0.00	0
14 Apr 2009	22.80	22.80	0.00	0.00	0
09 Apr 2009	22.80	22.80	0.00	0.00	0
08 Apr 2009	22.80	22.80	0.00	0.00	0
07 Apr 2009	22.80	22.80	0.00	0.00	0
06 Apr 2009	22.80	22.80	0.00	0.00	0
03 Apr 2009	22.80	22.80	0.00	0.00	0
02 Apr 2009	22.80	22.80	0.00	0.00	0
01 Apr 2009	22.80	22.80	0.00	0.00	0
31 Mar 2009	22.80	22.80	0.00	0.00	0
27 Mar 2009	22.80	22.80	0.00	0.00	0
26 Mar 2009	22.80	22.80	0.00	0.00	0
25 Mar 2009	22.80	22.80	0.00	0.00	0
24 Mar 2009	22.80	22.80	0.00	0.00	0
23 Mar 2009	22.80	22.80	0.00	0.00	0
20 Mar 2009	22.80	22.80	0.00	0.00	0
19 Mar 2009	22.80	22.80	0.00	0.00	0
18 Mar 2009	22.80	22.80	0.00	0.00	0
17 Mar 2009	22.80	22.80	0.00	0.00	0
16 Mar 2009	22.80	22.80	0.00	0.00	0
13 Mar 2009	22.80	22.80	0.00	0.00	0
12 Mar 2009	22.80	22.80	0.00	0.00	0
11 Mar 2009	22.80	22.80	0.00	0.00	0
10 Mar 2009	22.80	22.80	0.00	0.00	0
09 Mar 2009	22.80	22.80	0.00	0.00	0
06 Mar 2009	22.80	22.80	0.00	0.00	0
05 Mar 2009	22.80	22.80	0.00	0.00	0
04 Mar 2009	22.80	22.80	0.00	0.00	0
03 Mar 2009	22.80	22.80	0.00	0.00	0
02 Mar 2009	22.80	22.80	0.00	0.00	0
27 Feb 2009	22.80	22.80	0.00	0.00	0
26 Feb 2009	22.80	22.80	0.00	0.00	0
25 Feb 2009	22.80	22.80	0.00	0.00	0
20 Feb 2009	22.80	22.80	0.00	0.00	0
19 Feb 2009	22.80	22.80	0.00	0.00	0
18 Feb 2009	22.80	22.80	0.00	0.00	0
17 Feb 2009	22.80	22.80	0.00	0.00	0
16 Feb 2009	22.80	22.80	0.00	0.00	0
13 Feb 2009	22.80	22.80	0.00	0.00	0
12 Feb 2009	22.80	22.80	0.00	0.00	0
11 Feb 2009	22.80	22.80	0.00	0.00	0
10 Feb 2009	22.80	22.80	0.00	0.00	0
09 Feb 2009	22.80	22.80	0.00	0.00	0
06 Feb 2009	22.80	22.80	0.00	0.00	0
05 Feb 2009	22.80	22.80	0.00	0.00	0
04 Feb 2009	22.80	22.80	0.00	0.00	0
03 Feb 2009	22.80	22.80	0.00	0.00	0
02 Feb 2009	22.80	22.80	0.00	0.00	0
30 Jan 2009	22.80	22.80	0.00	0.00	0
29 Jan 2009	22.80	22.80	0.00	0.00	0
28 Jan 2009	22.80	22.80	0.00	0.00	0
27 Jan 2009	22.80	22.80	0.00	0.00	0
26 Jan 2009	22.80	22.80	0.00	0.00	0
23 Jan 2009	22.80	22.80	0.00	0.00	0
22 Jan 2009	22.80	22.80	0.00	0.00	0
21 Jan 2009	22.80	22.80	0.00	0.00	0
20 Jan 2009	22.80	22.80	0.00	0.00	0
19 Jan 2009	22.80	22.80	0.00	0.00	0
16 Jan 2009	22.80	22.80	0.00	0.00	0
15 Jan 2009	22.80	22.80	0.00	0.00	0
14 Jan 2009	22.80	22.80	0.00	0.00	0
13 Jan 2009	22.80	22.80	0.00	0.00	0
12 Jan 2009	22.80	22.80	0.00	0.00	0
09 Jan 2009	22.80	22.80	0.00	0.00	0
08 Jan 2009	22.80	22.80	0.00	0.00	0
07 Jan 2009	22.80	22.80	0.00	0.00	0
06 Jan 2009	22.80	22.80	0.00	0.00	0
05 Jan 2009	22.80	22.80	0.00	0.00	0
02 Jan 2009	22.80	22.80	0.00	0.00	0
31 Dec 2008	22.80	22.80	0.00	0.00	0
30 Dec 2008	22.80	22.80	0.00	0.00	0
29 Dec 2008	22.80	22.80	0.00	0.00	0
24 Dec 2008	22.80	22.80	0.00	0.00	0
23 Dec 2008	22.80	22.80	0.00	0.00	0
22 Dec 2008	22.80	22.80	0.00	0.00	0
19 Dec 2008	22.80	22.80	0.00	0.00	0
18 Dec 2008	22.80	22.80	0.00	0.00	0
17 Dec 2008	22.80	22.80	0.00	0.00	0
16 Dec 2008	22.80	22.80	0.00	0.00	0
15 Dec 2008	22.80	22.80	0.00	0.00	0
12 Dec 2008	22.80	22.80	0.00	0.00	0
11 Dec 2008	22.80	22.80	0.00	0.00	0
10 Dec 2008	22.80	22.80	0.00	0.00	0
09 Dec 2008	22.80	22.80	0.00	0.00	0
08 Dec 2008	22.80	22.80	0.00	0.00	0
05 Dec 2008	22.80	22.80	0.00	0.00	0
04 Dec 2008	22.80	22.80	0.00	0.00	0
03 Dec 2008	22.80	22.80	0.00	0.00	0
02 Dec 2008	22.80	22.80	0.00	0.00	0
01 Dec 2008	22.80	22.80	0.00	0.00	0
28 Nov 2008	22.80	22.80	0.00	0.00	0
27 Nov 2008	22.80	22.80	0.00	0.00	0
26 Nov 2008	22.80	22.80	0.00	0.00	0
25 Nov 2008	22.80	22.80	0.00	0.00	0
24 Nov 2008	22.80	22.80	0.00	0.00	0
21 Nov 2008	22.80	22.80	0.00	0.00	0
20 Nov 2008	22.80	22.80	0.00	0.00	0
19 Nov 2008	22.80	22.80	0.00	0.00	0
18 Nov 2008	22.80	22.80	0.00	0.00	0
17 Nov 2008	22.80	22.80	0.00	0.00	0
14 Nov 2008	22.80	22.80	0.00	0.00	0
13 Nov 2008	22.93	22.80	-0.13	-0.57	15,182
12 Nov 2008	22.93	22.93	0.00	0.00	0
11 Nov 2008	22.93	22.93	0.00	0.00	0
10 Nov 2008	22.93	22.93	0.00	0.00	0
07 Nov 2008	22.93	22.93	0.00	0.00	0
06 Nov 2008	22.93	22.93	0.00	0.00	0
05 Nov 2008	22.93	22.93	0.00	0.00	0
04 Nov 2008	22.93	22.93	0.00	0.00	0
03 Nov 2008	22.93	22.93	0.00	0.00	0
31 Oct 2008	22.93	22.93	0.00	0.00	0
30 Oct 2008	22.93	22.93	0.00	0.00	0
29 Oct 2008	22.93	22.93	0.00	0.00	10
27 Oct 2008	22.93	22.93	0.00	0.00	0
24 Oct 2008	22.93	22.93	0.00	0.00	0
23 Oct 2008	22.93	22.93	0.00	0.00	0
22 Oct 2008	22.93	22.93	0.00	0.00	0
21 Oct 2008	22.93	22.93	0.00	0.00	0
20 Oct 2008	22.93	22.93	0.00	0.00	0
17 Oct 2008	22.93	22.93	0.00	0.00	124
16 Oct 2008	23.00	22.93	-0.07	-0.30	76
15 Oct 2008	23.00	23.00	0.00	0.00	0
14 Oct 2008	23.00	23.00	0.00	0.00	0
13 Oct 2008	23.00	23.00	0.00	0.00	0
10 Oct 2008	23.00	23.00	0.00	0.00	0
09 Oct 2008	23.00	23.00	0.00	0.00	0
08 Oct 2008	23.00	23.00	0.00	0.00	0
07 Oct 2008	23.00	23.00	0.00	0.00	0
06 Oct 2008	23.00	23.00	0.00	0.00	0
03 Oct 2008	23.00	23.00	0.00	0.00	0
02 Oct 2008	23.00	23.00	0.00	0.00	0
01 Oct 2008	23.00	23.00	0.00	0.00	0
30 Sep 2008	23.00	23.00	0.00	0.00	0
29 Sep 2008	23.00	23.00	0.00	0.00	0
26 Sep 2008	23.00	23.00	0.00	0.00	0
25 Sep 2008	23.00	23.00	0.00	0.00	0
24 Sep 2008	23.00	23.00	0.00	0.00	0
23 Sep 2008	23.00	23.00	0.00	0.00	0
22 Sep 2008	23.00	23.00	0.00	0.00	0
19 Sep 2008	23.00	23.00	0.00	0.00	0
18 Sep 2008	23.00	23.00	0.00	0.00	0
17 Sep 2008	23.00	23.00	0.00	0.00	0
16 Sep 2008	23.00	23.00	0.00	0.00	85
15 Sep 2008	23.00	23.00	0.00	0.00	0
12 Sep 2008	23.00	23.00	0.00	0.00	0
11 Sep 2008	23.00	23.00	0.00	0.00	0
10 Sep 2008	23.00	23.00	0.00	0.00	78
09 Sep 2008	23.00	23.00	0.00	0.00	0
08 Sep 2008	23.00	23.00	0.00	0.00	0
05 Sep 2008	23.00	23.00	0.00	0.00	0
04 Sep 2008	23.00	23.00	0.00	0.00	0
03 Sep 2008	22.98	23.00	0.02	0.09	16,000
02 Sep 2008	22.98	22.98	0.00	0.00	0
29 Aug 2008	22.99	22.98	-0.01	-0.04	300
28 Aug 2008	22.99	22.99	0.00	0.00	0
27 Aug 2008	22.99	22.99	0.00	0.00	0
26 Aug 2008	23.00	22.99	-0.01	-0.04	4
25 Aug 2008	23.00	23.00	0.00	0.00	0
22 Aug 2008	23.00	23.00	0.00	0.00	0
21 Aug 2008	23.00	23.00	0.00	0.00	0
20 Aug 2008	23.00	23.00	0.00	0.00	0
19 Aug 2008	23.00	23.00	0.00	0.00	0
18 Aug 2008	23.00	23.00	0.00	0.00	0
15 Aug 2008	23.00	23.00	0.00	0.00	0
14 Aug 2008	23.00	23.00	0.00	0.00	0
13 Aug 2008	23.00	23.00	0.00	0.00	0
12 Aug 2008	23.00	23.00	0.00	0.00	0
11 Aug 2008	23.00	23.00	0.00	0.00	50
10 Aug 2008	23.00	23.00	0.00	0.00	0
09 Aug 2008	23.00	23.00	0.00	0.00	0
08 Aug 2008	23.00	23.00	0.00	0.00	200
07 Aug 2008	23.00	23.00	0.00	0.00	86
06 Aug 2008	23.00	23.00	0.00	0.00	0
05 Aug 2008	22.63	23.00	0.37	1.64	1,000
04 Aug 2008	22.63	22.63	0.00	0.00	0
03 Aug 2008	22.63	22.63	0.00	0.00	0
02 Aug 2008	22.63	22.63	0.00	0.00	0
01 Aug 2008	22.63	22.63	0.00	0.00	0
31 Jul 2008	22.63	22.63	0.00	0.00	0
30 Jul 2008	22.63	22.63	0.00	0.00	200
29 Jul 2008	22.63	22.63	0.00	0.00	250
28 Jul 2008	22.61	22.63	0.02	0.09	5,504
27 Jul 2008	22.61	22.61	0.00	0.00	0
26 Jul 2008	22.61	22.61	0.00	0.00	0
25 Jul 2008	22.61	22.61	0.00	0.00	0
24 Jul 2008	22.60	22.61	0.01	0.04	2,200
23 Jul 2008	22.60	22.60	0.00	0.00	3,744
22 Jul 2008	22.60	22.60	0.00	0.00	1,632
21 Jul 2008	22.50	22.60	0.10	0.44	2,800
20 Jul 2008	22.50	22.50	0.00	0.00	0
19 Jul 2008	22.50	22.50	0.00	0.00	0
18 Jul 2008	22.25	22.50	0.25	1.12	1,038
17 Jul 2008	22.01	22.25	0.24	1.09	652
16 Jul 2008	22.01	22.01	0.00	0.00	0
15 Jul 2008	22.01	22.01	0.00	0.00	0
14 Jul 2008	22.01	22.01	0.00	0.00	0
13 Jul 2008	22.01	22.01	0.00	0.00	0
12 Jul 2008	22.01	22.01	0.00	0.00	0
11 Jul 2008	22.01	22.01	0.00	0.00	0
10 Jul 2008	22.01	22.01	0.00	0.00	0
09 Jul 2008	22.01	22.01	0.00	0.00	0
08 Jul 2008	21.50	22.01	0.51	2.37	729
07 Jul 2008	21.50	21.50	0.00	0.00	0
06 Jul 2008	21.50	21.50	0.00	0.00	0
05 Jul 2008	21.50	21.50	0.00	0.00	0
04 Jul 2008	21.50	21.50	0.00	0.00	0
03 Jul 2008	21.50	21.50	0.00	0.00	0
02 Jul 2008	21.35	21.50	0.15	0.70	67
01 Jul 2008	21.35	21.35	0.00	0.00	0
30 Jun 2008	21.35	21.35	0.00	0.00	0
29 Jun 2008	21.35	21.35	0.00	0.00	0
28 Jun 2008	21.35	21.35	0.00	0.00	0
27 Jun 2008	21.35	21.35	0.00	0.00	0
26 Jun 2008	21.35	21.35	0.00	0.00	0
25 Jun 2008	21.35	21.35	0.00	0.00	0
24 Jun 2008	21.35	21.35	0.00	0.00	0
23 Jun 2008	21.35	21.35	0.00	0.00	0
22 Jun 2008	21.35	21.35	0.00	0.00	0
21 Jun 2008	21.35	21.35	0.00	0.00	0
20 Jun 2008	21.30	21.35	0.05	0.24	1,304
19 Jun 2008	21.30	21.30	0.00	0.00	0
18 Jun 2008	21.30	21.30	0.00	0.00	0
17 Jun 2008	21.30	21.30	0.00	0.00	0
16 Jun 2008	21.30	21.30	0.00	0.00	0
15 Jun 2008	21.30	21.30	0.00	0.00	0
14 Jun 2008	21.30	21.30	0.00	0.00	0
13 Jun 2008	21.22	21.30	0.08	0.38	200
12 Jun 2008	21.00	21.22	0.22	1.05	1,409
11 Jun 2008	21.00	21.00	0.00	0.00	0
10 Jun 2008	21.00	21.00	0.00	0.00	0
09 Jun 2008	21.00	21.00	0.00	0.00	0
08 Jun 2008	21.00	21.00	0.00	0.00	0
07 Jun 2008	21.00	21.00	0.00	0.00	0
06 Jun 2008	21.00	21.00	0.00	0.00	3,000
05 Jun 2008	21.00	21.00	0.00	0.00	0
04 Jun 2008	21.00	21.00	0.00	0.00	0
03 Jun 2008	21.00	21.00	0.00	0.00	0
02 Jun 2008	21.00	21.00	0.00	0.00	0
01 Jun 2008	21.00	21.00	0.00	0.00	0
31 May 2008	21.00	21.00	0.00	0.00	0
30 May 2008	21.00	21.00	0.00	0.00	0
29 May 2008	21.00	21.00	0.00	0.00	0
28 May 2008	21.00	21.00	0.00	0.00	0
27 May 2008	21.00	21.00	0.00	0.00	0
26 May 2008	21.00	21.00	0.00	0.00	0
25 May 2008	21.00	21.00	0.00	0.00	0
24 May 2008	21.00	21.00	0.00	0.00	0
23 May 2008	21.00	21.00	0.00	0.00	0
22 May 2008	21.00	21.00	0.00	0.00	0
21 May 2008	20.50	21.00	0.50	2.44	1,262
20 May 2008	20.50	20.50	0.00	0.00	0
19 May 2008	20.12	20.50	0.38	1.89	45,444
18 May 2008	20.12	20.12	0.00	0.00	0
17 May 2008	20.12	20.12	0.00	0.00	0
16 May 2008	20.10	20.12	0.02	0.10	200
15 May 2008	20.10	20.10	0.00	0.00	0
14 May 2008	20.10	20.10	0.00	0.00	0
13 May 2008	20.10	20.10	0.00	0.00	154
12 May 2008	20.10	20.10	0.00	0.00	0
11 May 2008	20.10	20.10	0.00	0.00	0
10 May 2008	20.10	20.10	0.00	0.00	0
09 May 2008	20.10	20.10	0.00	0.00	0
08 May 2008	20.10	20.10	0.00	0.00	0
07 May 2008	20.10	20.10	0.00	0.00	0
06 May 2008	20.10	20.10	0.00	0.00	0
05 May 2008	20.07	20.10	0.03	0.15	5,000
04 May 2008	20.07	20.07	0.00	0.00	0
03 May 2008	20.07	20.07	0.00	0.00	0
02 May 2008	20.07	20.07	0.00	0.00	0
01 May 2008	20.07	20.07	0.00	0.00	0
30 Apr 2008	20.06	20.07	0.01	0.05	2
29 Apr 2008	20.06	20.06	0.00	0.00	0
28 Apr 2008	20.06	20.06	0.00	0.00	397
27 Apr 2008	20.06	20.06	0.00	0.00	0
26 Apr 2008	20.06	20.06	0.00	0.00	0
25 Apr 2008	20.05	20.06	0.01	0.05	1,750
24 Apr 2008	20.05	20.05	0.00	0.00	1,778
23 Apr 2008	20.05	20.05	0.00	0.00	0
22 Apr 2008	21.00	20.05	-0.95	-4.52	4,584
21 Apr 2008	21.00	21.00	0.00	0.00	0
20 Apr 2008	21.00	21.00	0.00	0.00	0
19 Apr 2008	21.00	21.00	0.00	0.00	0
18 Apr 2008	21.00	21.00	0.00	0.00	0
17 Apr 2008	21.00	21.00	0.00	0.00	0
16 Apr 2008	21.00	21.00	0.00	0.00	0
15 Apr 2008	21.00	21.00	0.00	0.00	0
14 Apr 2008	21.00	21.00	0.00	0.00	0
13 Apr 2008	21.00	21.00	0.00	0.00	0
12 Apr 2008	21.00	21.00	0.00	0.00	0
11 Apr 2008	21.00	21.00	0.00	0.00	0
10 Apr 2008	21.00	21.00	0.00	0.00	0
09 Apr 2008	20.05	21.00	0.95	4.74	51,030
08 Apr 2008	20.05	20.05	0.00	0.00	0
07 Apr 2008	19.00	20.05	1.05	5.53	48,714
06 Apr 2008	19.00	19.00	0.00	0.00	0
05 Apr 2008	19.00	19.00	0.00	0.00	0
04 Apr 2008	19.00	19.00	0.00	0.00	0
03 Apr 2008	19.00	19.00	0.00	0.00	110
02 Apr 2008	19.00	19.00	0.00	0.00	0
01 Apr 2008	19.00	19.00	0.00	0.00	2,811
31 Mar 2008	19.00	19.00	0.00	0.00	0
30 Mar 2008	19.00	19.00	0.00	0.00	0
29 Mar 2008	19.00	19.00	0.00	0.00	0
28 Mar 2008	19.00	19.00	0.00	0.00	800
27 Mar 2008	19.00	19.00	0.00	0.00	0
26 Mar 2008	19.00	19.00	0.00	0.00	0
25 Mar 2008	19.00	19.00	0.00	0.00	500
24 Mar 2008	19.00	19.00	0.00	0.00	0
23 Mar 2008	19.00	19.00	0.00	0.00	0
22 Mar 2008	19.00	19.00	0.00	0.00	0
21 Mar 2008	19.00	19.00	0.00	0.00	0
20 Mar 2008	19.00	19.00	0.00	0.00	0
19 Mar 2008	19.00	19.00	0.00	0.00	6,303
18 Mar 2008	19.00	19.00	0.00	0.00	0
17 Mar 2008	19.00	19.00	0.00	0.00	0
16 Mar 2008	19.00	19.00	0.00	0.00	0
15 Mar 2008	19.00	19.00	0.00	0.00	0
14 Mar 2008	19.00	19.00	0.00	0.00	0
13 Mar 2008	19.00	19.00	0.00	0.00	0
12 Mar 2008	19.00	19.00	0.00	0.00	0
11 Mar 2008	19.00	19.00	0.00	0.00	0
10 Mar 2008	19.00	19.00	0.00	0.00	0
09 Mar 2008	19.00	19.00	0.00	0.00	0
08 Mar 2008	19.00	19.00	0.00	0.00	0
07 Mar 2008	19.00	19.00	0.00	0.00	300
06 Mar 2008	19.00	19.00	0.00	0.00	0
05 Mar 2008	19.00	19.00	0.00	0.00	0
04 Mar 2008	19.00	19.00	0.00	0.00	77
03 Mar 2008	19.00	19.00	0.00	0.00	0
02 Mar 2008	19.00	19.00	0.00	0.00	0
01 Mar 2008	19.00	19.00	0.00	0.00	0
29 Feb 2008	19.00	19.00	0.00	0.00	0
28 Feb 2008	19.00	19.00	0.00	0.00	0
27 Feb 2008	19.00	19.00	0.00	0.00	0
26 Feb 2008	19.00	19.00	0.00	0.00	0
25 Feb 2008	19.00	19.00	0.00	0.00	0
24 Feb 2008	19.00	19.00	0.00	0.00	0
23 Feb 2008	19.00	19.00	0.00	0.00	0
22 Feb 2008	19.00	19.00	0.00	0.00	100
21 Feb 2008	19.00	19.00	0.00	0.00	0
20 Feb 2008	19.00	19.00	0.00	0.00	1,457
19 Feb 2008	19.00	19.00	0.00	0.00	200
18 Feb 2008	19.00	19.00	0.00	0.00	0
17 Feb 2008	19.00	19.00	0.00	0.00	0
16 Feb 2008	19.00	19.00	0.00	0.00	0
15 Feb 2008	19.00	19.00	0.00	0.00	13,049
14 Feb 2008	19.00	19.00	0.00	0.00	0
13 Feb 2008	19.00	19.00	0.00	0.00	0
12 Feb 2008	19.00	19.00	0.00	0.00	0
11 Feb 2008	19.00	19.00	0.00	0.00	0
10 Feb 2008	19.00	19.00	0.00	0.00	0
09 Feb 2008	19.00	19.00	0.00	0.00	0
08 Feb 2008	19.00	19.00	0.00	0.00	0
07 Feb 2008	19.00	19.00	0.00	0.00	0
06 Feb 2008	19.00	19.00	0.00	0.00	0
05 Feb 2008	19.00	19.00	0.00	0.00	0
04 Feb 2008	19.00	19.00	0.00	0.00	0
03 Feb 2008	19.00	19.00	0.00	0.00	0
02 Feb 2008	19.00	19.00	0.00	0.00	0
01 Feb 2008	19.00	19.00	0.00	0.00	0
31 Jan 2008	19.00	19.00	0.00	0.00	0
30 Jan 2008	19.00	19.00	0.00	0.00	0
29 Jan 2008	19.00	19.00	0.00	0.00	37
28 Jan 2008	19.00	19.00	0.00	0.00	0
27 Jan 2008	19.00	19.00	0.00	0.00	0
26 Jan 2008	19.00	19.00	0.00	0.00	0
25 Jan 2008	19.00	19.00	0.00	0.00	3,000
24 Jan 2008	19.00	19.00	0.00	0.00	0
23 Jan 2008	19.00	19.00	0.00	0.00	0
22 Jan 2008	19.00	19.00	0.00	0.00	0
21 Jan 2008	19.00	19.00	0.00	0.00	0
20 Jan 2008	19.00	19.00	0.00	0.00	0
19 Jan 2008	19.00	19.00	0.00	0.00	0
18 Jan 2008	19.00	19.00	0.00	0.00	0
17 Jan 2008	19.00	19.00	0.00	0.00	0
16 Jan 2008	19.00	19.00	0.00	0.00	0
15 Jan 2008	19.00	19.00	0.00	0.00	1,000
14 Jan 2008	19.00	19.00	0.00	0.00	0
13 Jan 2008	19.00	19.00	0.00	0.00	0
12 Jan 2008	19.00	19.00	0.00	0.00	0
11 Jan 2008	19.00	19.00	0.00	0.00	105
10 Jan 2008	19.00	19.00	0.00	0.00	0
09 Jan 2008	19.00	19.00	0.00	0.00	0
08 Jan 2008	19.00	19.00	0.00	0.00	0
07 Jan 2008	19.00	19.00	0.00	0.00	0
06 Jan 2008	19.00	19.00	0.00	0.00	0
05 Jan 2008	19.00	19.00	0.00	0.00	0
04 Jan 2008	19.00	19.00	0.00	0.00	12,762
03 Jan 2008	19.00	19.00	0.00	0.00	0
02 Jan 2008	19.00	19.00	0.00	0.00	100
01 Jan 2008	19.00	19.00	0.00	0.00	0
31 Dec 2007	19.00	19.00	0.00	0.00	0
30 Dec 2007	19.00	19.00	0.00	0.00	0
29 Dec 2007	19.00	19.00	0.00	0.00	0
28 Dec 2007	18.00	19.00	1.00	5.56	4,867
27 Dec 2007	18.00	18.00	0.00	0.00	0
26 Dec 2007	18.00	18.00	0.00	0.00	0
25 Dec 2007	18.00	18.00	0.00	0.00	0
24 Dec 2007	18.00	18.00	0.00	0.00	0
23 Dec 2007	18.00	18.00	0.00	0.00	0
22 Dec 2007	18.00	18.00	0.00	0.00	0
21 Dec 2007	18.00	18.00	0.00	0.00	22,017
20 Dec 2007	18.00	18.00	0.00	0.00	0
19 Dec 2007	18.00	18.00	0.00	0.00	0
18 Dec 2007	18.00	18.00	0.00	0.00	90
17 Dec 2007	18.00	18.00	0.00	0.00	0
16 Dec 2007	18.00	18.00	0.00	0.00	0
15 Dec 2007	18.00	18.00	0.00	0.00	0
14 Dec 2007	19.30	18.00	-1.30	-6.74	3,673
13 Dec 2007	19.30	19.30	0.00	0.00	0
12 Dec 2007	19.30	19.30	0.00	0.00	0
11 Dec 2007	19.30	19.30	0.00	0.00	0
10 Dec 2007	19.30	19.30	0.00	0.00	0
09 Dec 2007	19.30	19.30	0.00	0.00	0
08 Dec 2007	19.30	19.30	0.00	0.00	0
07 Dec 2007	19.30	19.30	0.00	0.00	0
06 Dec 2007	19.30	19.30	0.00	0.00	0
05 Dec 2007	19.30	19.30	0.00	0.00	0
04 Dec 2007	19.92	19.30	-0.62	-3.11	5,025
03 Dec 2007	19.92	19.92	0.00	0.00	0
02 Dec 2007	19.92	19.92	0.00	0.00	0
01 Dec 2007	19.92	19.92	0.00	0.00	0
30 Nov 2007	19.92	19.92	0.00	0.00	0
29 Nov 2007	19.92	19.92	0.00	0.00	0
28 Nov 2007	19.92	19.92	0.00	0.00	0
27 Nov 2007	19.92	19.92	0.00	0.00	0
26 Nov 2007	19.92	19.92	0.00	0.00	0
25 Nov 2007	19.92	19.92	0.00	0.00	0
24 Nov 2007	19.92	19.92	0.00	0.00	0
23 Nov 2007	19.92	19.92	0.00	0.00	0
22 Nov 2007	19.92	19.92	0.00	0.00	0
21 Nov 2007	19.92	19.92	0.00	0.00	0
20 Nov 2007	19.92	19.92	0.00	0.00	0
19 Nov 2007	19.92	19.92	0.00	0.00	0
18 Nov 2007	19.92	19.92	0.00	0.00	0
17 Nov 2007	19.92	19.92	0.00	0.00	0
16 Nov 2007	19.92	19.92	0.00	0.00	0
15 Nov 2007	19.92	19.92	0.00	0.00	0
14 Nov 2007	19.92	19.92	0.00	0.00	0
13 Nov 2007	19.92	19.92	0.00	0.00	0
12 Nov 2007	19.92	19.92	0.00	0.00	0
11 Nov 2007	19.92	19.92	0.00	0.00	0
10 Nov 2007	19.92	19.92	0.00	0.00	0
09 Nov 2007	19.92	19.92	0.00	0.00	0
08 Nov 2007	19.92	19.92	0.00	0.00	0
07 Nov 2007	19.92	19.92	0.00	0.00	0
06 Nov 2007	19.92	19.92	0.00	0.00	0
05 Nov 2007	19.92	19.92	0.00	0.00	0
04 Nov 2007	19.92	19.92	0.00	0.00	0
03 Nov 2007	19.92	19.92	0.00	0.00	0
02 Nov 2007	19.92	19.92	0.00	0.00	0
01 Nov 2007	19.92	19.92	0.00	0.00	0
31 Oct 2007	19.93	19.92	-0.01	-0.05	10
30 Oct 2007	19.93	19.93	0.00	0.00	0
29 Oct 2007	19.93	19.93	0.00	0.00	0
28 Oct 2007	19.93	19.93	0.00	0.00	0
27 Oct 2007	19.93	19.93	0.00	0.00	0
26 Oct 2007	20.00	19.93	-0.07	-0.35	2,000
25 Oct 2007	20.00	20.00	0.00	0.00	0
24 Oct 2007	20.00	20.00	0.00	0.00	0
23 Oct 2007	20.00	20.00	0.00	0.00	0
22 Oct 2007	20.00	20.00	0.00	0.00	0
21 Oct 2007	20.00	20.00	0.00	0.00	0
20 Oct 2007	20.00	20.00	0.00	0.00	0
19 Oct 2007	20.00	20.00	0.00	0.00	0
18 Oct 2007	20.00	20.00	0.00	0.00	0
17 Oct 2007	20.00	20.00	0.00	0.00	0
16 Oct 2007	20.00	20.00	0.00	0.00	0
15 Oct 2007	20.00	20.00	0.00	0.00	0
14 Oct 2007	20.00	20.00	0.00	0.00	0
13 Oct 2007	20.00	20.00	0.00	0.00	0
12 Oct 2007	20.00	20.00	0.00	0.00	0
11 Oct 2007	20.00	20.00	0.00	0.00	0
10 Oct 2007	20.00	20.00	0.00	0.00	0
09 Oct 2007	20.00	20.00	0.00	0.00	0
08 Oct 2007	20.00	20.00	0.00	0.00	0
07 Oct 2007	20.00	20.00	0.00	0.00	0
06 Oct 2007	20.00	20.00	0.00	0.00	0
05 Oct 2007	20.00	20.00	0.00	0.00	0
04 Oct 2007	20.00	20.00	0.00	0.00	0
03 Oct 2007	20.00	20.00	0.00	0.00	0
02 Oct 2007	20.00	20.00	0.00	0.00	0
01 Oct 2007	20.00	20.00	0.00	0.00	0
30 Sep 2007	20.00	20.00	0.00	0.00	0
29 Sep 2007	20.00	20.00	0.00	0.00	0
28 Sep 2007	20.00	20.00	0.00	0.00	0
27 Sep 2007	20.00	20.00	0.00	0.00	0
26 Sep 2007	20.00	20.00	0.00	0.00	0
25 Sep 2007	20.00	20.00	0.00	0.00	0
24 Sep 2007	20.00	20.00	0.00	0.00	0
23 Sep 2007	20.00	20.00	0.00	0.00	0
22 Sep 2007	20.00	20.00	0.00	0.00	0
21 Sep 2007	20.00	20.00	0.00	0.00	0
20 Sep 2007	20.00	20.00	0.00	0.00	0
19 Sep 2007	20.00	20.00	0.00	0.00	0
18 Sep 2007	20.00	20.00	0.00	0.00	0
17 Sep 2007	20.00	20.00	0.00	0.00	0
16 Sep 2007	20.00	20.00	0.00	0.00	0
15 Sep 2007	20.00	20.00	0.00	0.00	0
14 Sep 2007	20.00	20.00	0.00	0.00	0
13 Sep 2007	20.00	20.00	0.00	0.00	0
12 Sep 2007	20.00	20.00	0.00	0.00	0
11 Sep 2007	20.00	20.00	0.00	0.00	0
10 Sep 2007	20.00	20.00	0.00	0.00	0
09 Sep 2007	20.00	20.00	0.00	0.00	0
08 Sep 2007	20.00	20.00	0.00	0.00	0
07 Sep 2007	20.00	20.00	0.00	0.00	0
06 Sep 2007	20.00	20.00	0.00	0.00	0
05 Sep 2007	20.00	20.00	0.00	0.00	0
04 Sep 2007	20.00	20.00	0.00	0.00	0
03 Sep 2007	20.00	20.00	0.00	0.00	0
02 Sep 2007	20.00	20.00	0.00	0.00	0
01 Sep 2007	20.00	20.00	0.00	0.00	0
31 Aug 2007	20.00	20.00	0.00	0.00	0
30 Aug 2007	20.00	20.00	0.00	0.00	0
29 Aug 2007	20.00	20.00	0.00	0.00	0
28 Aug 2007	20.00	20.00	0.00	0.00	0
27 Aug 2007	20.00	20.00	0.00	0.00	0
26 Aug 2007	20.00	20.00	0.00	0.00	0
25 Aug 2007	20.00	20.00	0.00	0.00	0
24 Aug 2007	20.00	20.00	0.00	0.00	0
23 Aug 2007	20.00	20.00	0.00	0.00	0
22 Aug 2007	20.00	20.00	0.00	0.00	0
21 Aug 2007	20.00	20.00	0.00	0.00	0
20 Aug 2007	20.00	20.00	0.00	0.00	0
19 Aug 2007	20.00	20.00	0.00	0.00	0
18 Aug 2007	20.00	20.00	0.00	0.00	0
17 Aug 2007	20.00	20.00	0.00	0.00	0
16 Aug 2007	20.00	20.00	0.00	0.00	0
15 Aug 2007	20.00	20.00	0.00	0.00	0
14 Aug 2007	20.00	20.00	0.00	0.00	0
13 Aug 2007	20.00	20.00	0.00	0.00	0
12 Aug 2007	20.00	20.00	0.00	0.00	0
11 Aug 2007	20.00	20.00	0.00	0.00	0
10 Aug 2007	20.00	20.00	0.00	0.00	0
09 Aug 2007	20.00	20.00	0.00	0.00	0
08 Aug 2007	20.00	20.00	0.00	0.00	0
07 Aug 2007	20.00	20.00	0.00	0.00	0
06 Aug 2007	20.00	20.00	0.00	0.00	0
05 Aug 2007	20.00	20.00	0.00	0.00	0
04 Aug 2007	20.00	20.00	0.00	0.00	0
03 Aug 2007	20.00	20.00	0.00	0.00	0
02 Aug 2007	20.00	20.00	0.00	0.00	0
01 Aug 2007	20.00	20.00	0.00	0.00	0
31 Jul 2007	20.00	20.00	0.00	0.00	0
30 Jul 2007	20.00	20.00	0.00	0.00	0
29 Jul 2007	20.00	20.00	0.00	0.00	0
28 Jul 2007	20.00	20.00	0.00	0.00	0
27 Jul 2007	20.00	20.00	0.00	0.00	0
26 Jul 2007	20.00	20.00	0.00	0.00	0
25 Jul 2007	20.00	20.00	0.00	0.00	0
24 Jul 2007	20.00	20.00	0.00	0.00	0
23 Jul 2007	20.00	20.00	0.00	0.00	0
22 Jul 2007	20.00	20.00	0.00	0.00	0
21 Jul 2007	20.00	20.00	0.00	0.00	0
20 Jul 2007	20.00	20.00	0.00	0.00	0
19 Jul 2007	20.00	20.00	0.00	0.00	0
18 Jul 2007	20.00	20.00	0.00	0.00	0
17 Jul 2007	20.00	20.00	0.00	0.00	59
16 Jul 2007	20.00	20.00	0.00	0.00	0
15 Jul 2007	20.00	20.00	0.00	0.00	0
14 Jul 2007	20.00	20.00	0.00	0.00	0
13 Jul 2007	20.00	20.00	0.00	0.00	0
12 Jul 2007	20.00	20.00	0.00	0.00	0
11 Jul 2007	20.00	20.00	0.00	0.00	0
10 Jul 2007	20.34	20.00	-0.34	-1.67	8,287
09 Jul 2007	20.34	20.34	0.00	0.00	0
08 Jul 2007	20.34	20.34	0.00	0.00	0
07 Jul 2007	20.34	20.34	0.00	0.00	0
06 Jul 2007	20.34	20.34	0.00	0.00	0
05 Jul 2007	20.34	20.34	0.00	0.00	0
04 Jul 2007	20.34	20.34	0.00	0.00	0
03 Jul 2007	20.34	20.34	0.00	0.00	0
02 Jul 2007	20.34	20.34	0.00	0.00	0
01 Jul 2007	20.34	20.34	0.00	0.00	0
30 Jun 2007	20.34	20.34	0.00	0.00	0
29 Jun 2007	20.34	20.34	0.00	0.00	0
28 Jun 2007	20.34	20.34	0.00	0.00	0
27 Jun 2007	20.34	20.34	0.00	0.00	18
26 Jun 2007	20.34	20.34	0.00	0.00	0
25 Jun 2007	20.34	20.34	0.00	0.00	0
24 Jun 2007	20.34	20.34	0.00	0.00	0
23 Jun 2007	20.34	20.34	0.00	0.00	0
22 Jun 2007	20.34	20.34	0.00	0.00	0
21 Jun 2007	20.34	20.34	0.00	0.00	0
20 Jun 2007	20.34	20.34	0.00	0.00	0
19 Jun 2007	20.34	20.34	0.00	0.00	0
18 Jun 2007	20.34	20.34	0.00	0.00	0
17 Jun 2007	20.34	20.34	0.00	0.00	0
16 Jun 2007	20.34	20.34	0.00	0.00	0
15 Jun 2007	20.50	20.34	-0.16	-0.78	792
14 Jun 2007	20.50	20.50	0.00	0.00	0
13 Jun 2007	20.50	20.50	0.00	0.00	0
12 Jun 2007	20.50	20.50	0.00	0.00	0
11 Jun 2007	20.50	20.50	0.00	0.00	0
10 Jun 2007	20.50	20.50	0.00	0.00	0
09 Jun 2007	20.50	20.50	0.00	0.00	0
08 Jun 2007	20.50	20.50	0.00	0.00	0
07 Jun 2007	20.50	20.50	0.00	0.00	0
06 Jun 2007	20.50	20.50	0.00	0.00	0
05 Jun 2007	20.50	20.50	0.00	0.00	0
04 Jun 2007	20.50	20.50	0.00	0.00	0
03 Jun 2007	20.50	20.50	0.00	0.00	0
02 Jun 2007	20.50	20.50	0.00	0.00	0
01 Jun 2007	20.50	20.50	0.00	0.00	0
31 May 2007	20.50	20.50	0.00	0.00	0
30 May 2007	20.50	20.50	0.00	0.00	0
29 May 2007	20.50	20.50	0.00	0.00	0
28 May 2007	20.50	20.50	0.00	0.00	0
27 May 2007	20.50	20.50	0.00	0.00	0
26 May 2007	20.50	20.50	0.00	0.00	0
25 May 2007	20.50	20.50	0.00	0.00	0
24 May 2007	20.50	20.50	0.00	0.00	0
23 May 2007	20.50	20.50	0.00	0.00	0
22 May 2007	20.50	20.50	0.00	0.00	1,429
21 May 2007	20.50	20.50	0.00	0.00	0
20 May 2007	20.50	20.50	0.00	0.00	0
19 May 2007	20.50	20.50	0.00	0.00	0
18 May 2007	20.50	20.50	0.00	0.00	0
17 May 2007	20.50	20.50	0.00	0.00	0
16 May 2007	20.50	20.50	0.00	0.00	0
15 May 2007	20.99	20.50	-0.49	-2.33	15,917
14 May 2007	20.99	20.99	0.00	0.00	0
13 May 2007	20.99	20.99	0.00	0.00	0
12 May 2007	20.99	20.99	0.00	0.00	0
11 May 2007	20.99	20.99	0.00	0.00	0
10 May 2007	20.99	20.99	0.00	0.00	0
09 May 2007	20.99	20.99	0.00	0.00	0
08 May 2007	20.99	20.99	0.00	0.00	0
07 May 2007	20.99	20.99	0.00	0.00	0
06 May 2007	20.99	20.99	0.00	0.00	0
05 May 2007	20.99	20.99	0.00	0.00	0
04 May 2007	20.99	20.99	0.00	0.00	0
03 May 2007	20.99	20.99	0.00	0.00	0
02 May 2007	21.30	20.99	-0.31	-1.46	3,440
01 May 2007	21.30	21.30	0.00	0.00	0
30 Apr 2007	21.30	21.30	0.00	0.00	0
29 Apr 2007	21.30	21.30	0.00	0.00	0
28 Apr 2007	21.30	21.30	0.00	0.00	0
27 Apr 2007	21.30	21.30	0.00	0.00	50
26 Apr 2007	21.30	21.30	0.00	0.00	0
25 Apr 2007	21.30	21.30	0.00	0.00	0
24 Apr 2007	21.30	21.30	0.00	0.00	802
23 Apr 2007	21.30	21.30	0.00	0.00	0
22 Apr 2007	21.30	21.30	0.00	0.00	0
21 Apr 2007	21.30	21.30	0.00	0.00	0
20 Apr 2007	21.30	21.30	0.00	0.00	2,090
19 Apr 2007	21.30	21.30	0.00	0.00	0
18 Apr 2007	21.30	21.30	0.00	0.00	0
17 Apr 2007	21.30	21.30	0.00	0.00	0
16 Apr 2007	21.30	21.30	0.00	0.00	0
15 Apr 2007	21.30	21.30	0.00	0.00	0
14 Apr 2007	21.30	21.30	0.00	0.00	0
13 Apr 2007	21.30	21.30	0.00	0.00	4,202
12 Apr 2007	21.30	21.30	0.00	0.00	0
11 Apr 2007	21.30	21.30	0.00	0.00	0
10 Apr 2007	21.30	21.30	0.00	0.00	0
09 Apr 2007	21.30	21.30	0.00	0.00	0
08 Apr 2007	21.30	21.30	0.00	0.00	0
07 Apr 2007	21.30	21.30	0.00	0.00	0
06 Apr 2007	21.30	21.30	0.00	0.00	0
05 Apr 2007	21.30	21.30	0.00	0.00	0
04 Apr 2007	21.30	21.30	0.00	0.00	0
03 Apr 2007	21.29	21.30	0.01	0.05	2,317
02 Apr 2007	21.29	21.29	0.00	0.00	0
01 Apr 2007	21.29	21.29	0.00	0.00	0
31 Mar 2007	21.29	21.29	0.00	0.00	0
30 Mar 2007	21.29	21.29	0.00	0.00	0
29 Mar 2007	21.29	21.29	0.00	0.00	0
28 Mar 2007	21.29	21.29	0.00	0.00	0
27 Mar 2007	21.29	21.29	0.00	0.00	0
26 Mar 2007	21.29	21.29	0.00	0.00	0
25 Mar 2007	21.29	21.29	0.00	0.00	0
24 Mar 2007	21.29	21.29	0.00	0.00	0
23 Mar 2007	21.29	21.29	0.00	0.00	3,100
22 Mar 2007	21.29	21.29	0.00	0.00	0
21 Mar 2007	21.29	21.29	0.00	0.00	0
20 Mar 2007	21.29	21.29	0.00	0.00	2,400
19 Mar 2007	21.29	21.29	0.00	0.00	0
18 Mar 2007	21.29	21.29	0.00	0.00	0
17 Mar 2007	21.29	21.29	0.00	0.00	0
16 Mar 2007	21.98	21.29	-0.69	-3.14	1,930
15 Mar 2007	21.98	21.98	0.00	0.00	0
14 Mar 2007	21.98	21.98	0.00	0.00	0
13 Mar 2007	21.98	21.98	0.00	0.00	0
12 Mar 2007	21.98	21.98	0.00	0.00	0
11 Mar 2007	21.98	21.98	0.00	0.00	0
10 Mar 2007	21.98	21.98	0.00	0.00	0
09 Mar 2007	22.00	21.98	-0.02	-0.09	2,376
08 Mar 2007	22.00	22.00	0.00	0.00	0
07 Mar 2007	21.26	22.00	0.74	3.48	2,561
06 Mar 2007	21.18	21.26	0.08	0.38	7,100
05 Mar 2007	21.18	21.18	0.00	0.00	0
04 Mar 2007	21.18	21.18	0.00	0.00	0
03 Mar 2007	21.18	21.18	0.00	0.00	0
02 Mar 2007	21.16	21.18	0.02	0.10	652
01 Mar 2007	21.16	21.16	0.00	0.00	0
28 Feb 2007	21.10	21.16	0.06	0.28	5,241
27 Feb 2007	21.03	21.10	0.07	0.33	2,628
26 Feb 2007	21.03	21.03	0.00	0.00	0
25 Feb 2007	21.03	21.03	0.00	0.00	0
24 Feb 2007	21.03	21.03	0.00	0.00	0
23 Feb 2007	21.02	21.03	0.01	0.05	44,995
22 Feb 2007	21.02	21.02	0.00	0.00	0
21 Feb 2007	21.00	21.02	0.02	0.10	5,657
20 Feb 2007	21.00	21.00	0.00	0.00	0
19 Feb 2007	21.00	21.00	0.00	0.00	0
18 Feb 2007	21.00	21.00	0.00	0.00	0
17 Feb 2007	21.00	21.00	0.00	0.00	0
16 Feb 2007	21.00	21.00	0.00	0.00	0
15 Feb 2007	21.00	21.00	0.00	0.00	0
14 Feb 2007	20.63	21.00	0.37	1.79	500
13 Feb 2007	20.00	20.63	0.63	3.15	2,640
12 Feb 2007	20.00	20.00	0.00	0.00	0
11 Feb 2007	20.00	20.00	0.00	0.00	0
10 Feb 2007	20.00	20.00	0.00	0.00	0
09 Feb 2007	20.00	20.00	0.00	0.00	0
08 Feb 2007	20.00	20.00	0.00	0.00	0
07 Feb 2007	19.76	20.00	0.24	1.22	3,920
06 Feb 2007	19.76	19.76	0.00	0.00	0
05 Feb 2007	19.76	19.76	0.00	0.00	0
04 Feb 2007	19.76	19.76	0.00	0.00	0
03 Feb 2007	19.76	19.76	0.00	0.00	0
02 Feb 2007	19.76	19.76	0.00	0.00	0
01 Feb 2007	19.76	19.76	0.00	0.00	0
31 Jan 2007	19.76	19.76	0.00	0.00	0
30 Jan 2007	19.75	19.76	0.01	0.05	500
29 Jan 2007	19.75	19.75	0.00	0.00	0
28 Jan 2007	19.75	19.75	0.00	0.00	0
27 Jan 2007	19.75	19.75	0.00	0.00	0
26 Jan 2007	19.50	19.75	0.25	1.28	1,257
25 Jan 2007	19.50	19.50	0.00	0.00	0
24 Jan 2007	19.50	19.50	0.00	0.00	0
23 Jan 2007	19.50	19.50	0.00	0.00	8,974
22 Jan 2007	19.50	19.50	0.00	0.00	0
21 Jan 2007	19.50	19.50	0.00	0.00	0
20 Jan 2007	19.50	19.50	0.00	0.00	0
19 Jan 2007	19.50	19.50	0.00	0.00	1,000
18 Jan 2007	19.50	19.50	0.00	0.00	0
17 Jan 2007	19.50	19.50	0.00	0.00	1,260
16 Jan 2007	19.00	19.50	0.50	2.63	22,121
15 Jan 2007	19.00	19.00	0.00	0.00	0
14 Jan 2007	19.00	19.00	0.00	0.00	0
13 Jan 2007	19.00	19.00	0.00	0.00	0
12 Jan 2007	19.00	19.00	0.00	0.00	0
11 Jan 2007	19.00	19.00	0.00	0.00	0
10 Jan 2007	19.00	19.00	0.00	0.00	0
09 Jan 2007	19.00	19.00	0.00	0.00	492
08 Jan 2007	19.00	19.00	0.00	0.00	0
07 Jan 2007	19.00	19.00	0.00	0.00	0
06 Jan 2007	19.00	19.00	0.00	0.00	0
05 Jan 2007	19.00	19.00	0.00	0.00	2,000
04 Jan 2007	19.00	19.00	0.00	0.00	0
03 Jan 2007	19.00	19.00	0.00	0.00	652
02 Jan 2007	19.00	19.00	0.00	0.00	0
01 Jan 2007	19.00	19.00	0.00	0.00	0
31 Dec 2006	19.00	19.00	0.00	0.00	0
30 Dec 2006	19.00	19.00	0.00	0.00	0
29 Dec 2006	18.99	19.00	0.01	0.05	3,638
28 Dec 2006	18.99	18.99	0.00	0.00	0
27 Dec 2006	18.50	18.99	0.49	2.65	150
26 Dec 2006	18.50	18.50	0.00	0.00	0
25 Dec 2006	18.50	18.50	0.00	0.00	0
24 Dec 2006	18.50	18.50	0.00	0.00	0
23 Dec 2006	18.50	18.50	0.00	0.00	0
22 Dec 2006	18.50	18.50	0.00	0.00	0
21 Dec 2006	18.50	18.50	0.00	0.00	0
20 Dec 2006	18.50	18.50	0.00	0.00	0
19 Dec 2006	18.50	18.50	0.00	0.00	0
18 Dec 2006	18.50	18.50	0.00	0.00	0
17 Dec 2006	18.50	18.50	0.00	0.00	0
16 Dec 2006	18.50	18.50	0.00	0.00	0
15 Dec 2006	18.40	18.50	0.10	0.54	2,050
14 Dec 2006	18.40	18.40	0.00	0.00	0
13 Dec 2006	18.40	18.40	0.00	0.00	0
12 Dec 2006	18.00	18.40	0.40	2.22	1,502
11 Dec 2006	18.00	18.00	0.00	0.00	0
10 Dec 2006	18.00	18.00	0.00	0.00	0
09 Dec 2006	18.00	18.00	0.00	0.00	0
08 Dec 2006	17.98	18.00	0.02	0.11	16,483
07 Dec 2006	17.98	17.98	0.00	0.00	0
06 Dec 2006	17.90	17.98	0.08	0.45	6,251
05 Dec 2006	18.50	17.90	-0.60	-3.24	4,350
04 Dec 2006	18.50	18.50	0.00	0.00	0
03 Dec 2006	18.50	18.50	0.00	0.00	0
02 Dec 2006	18.50	18.50	0.00	0.00	0
01 Dec 2006	18.50	18.50	0.00	0.00	0
30 Nov 2006	18.50	18.50	0.00	0.00	0
29 Nov 2006	18.50	18.50	0.00	0.00	0
28 Nov 2006	18.50	18.50	0.00	0.00	0
27 Nov 2006	18.50	18.50	0.00	0.00	0
26 Nov 2006	18.50	18.50	0.00	0.00	0
25 Nov 2006	18.50	18.50	0.00	0.00	0
24 Nov 2006	18.50	18.50	0.00	0.00	0
23 Nov 2006	18.50	18.50	0.00	0.00	0
22 Nov 2006	18.50	18.50	0.00	0.00	0
21 Nov 2006	18.50	18.50	0.00	0.00	0
20 Nov 2006	18.50	18.50	0.00	0.00	0
19 Nov 2006	18.50	18.50	0.00	0.00	0
18 Nov 2006	18.50	18.50	0.00	0.00	0
17 Nov 2006	18.50	18.50	0.00	0.00	0
16 Nov 2006	18.50	18.50	0.00	0.00	0
15 Nov 2006	18.50	18.50	0.00	0.00	0
14 Nov 2006	18.50	18.50	0.00	0.00	0
13 Nov 2006	18.50	18.50	0.00	0.00	0
12 Nov 2006	18.50	18.50	0.00	0.00	0
11 Nov 2006	18.50	18.50	0.00	0.00	0
10 Nov 2006	18.50	18.50	0.00	0.00	0
09 Nov 2006	18.50	18.50	0.00	0.00	0
08 Nov 2006	18.50	18.50	0.00	0.00	0
07 Nov 2006	18.50	18.50	0.00	0.00	0
06 Nov 2006	18.50	18.50	0.00	0.00	0
05 Nov 2006	18.50	18.50	0.00	0.00	0
04 Nov 2006	18.50	18.50	0.00	0.00	0
03 Nov 2006	18.50	18.50	0.00	0.00	0
02 Nov 2006	18.50	18.50	0.00	0.00	0
01 Nov 2006	18.50	18.50	0.00	0.00	0
31 Oct 2006	18.50	18.50	0.00	0.00	0
30 Oct 2006	18.50	18.50	0.00	0.00	0
29 Oct 2006	18.50	18.50	0.00	0.00	0
28 Oct 2006	18.50	18.50	0.00	0.00	0
27 Oct 2006	18.50	18.50	0.00	0.00	0
26 Oct 2006	18.50	18.50	0.00	0.00	0
25 Oct 2006	18.50	18.50	0.00	0.00	0
24 Oct 2006	18.50	18.50	0.00	0.00	0
23 Oct 2006	18.50	18.50	0.00	0.00	0
22 Oct 2006	18.50	18.50	0.00	0.00	0
21 Oct 2006	18.50	18.50	0.00	0.00	0
20 Oct 2006	18.50	18.50	0.00	0.00	0
19 Oct 2006	18.50	18.50	0.00	0.00	0
18 Oct 2006	18.50	18.50	0.00	0.00	18
17 Oct 2006	18.50	18.50	0.00	0.00	0
16 Oct 2006	18.50	18.50	0.00	0.00	0
15 Oct 2006	18.50	18.50	0.00	0.00	0
14 Oct 2006	18.50	18.50	0.00	0.00	0
13 Oct 2006	18.50	18.50	0.00	0.00	500
12 Oct 2006	18.50	18.50	0.00	0.00	0
11 Oct 2006	18.50	18.50	0.00	0.00	305
10 Oct 2006	18.50	18.50	0.00	0.00	595
09 Oct 2006	18.50	18.50	0.00	0.00	0
08 Oct 2006	18.50	18.50	0.00	0.00	0
07 Oct 2006	18.50	18.50	0.00	0.00	0
06 Oct 2006	18.50	18.50	0.00	0.00	0
05 Oct 2006	18.50	18.50	0.00	0.00	0
04 Oct 2006	18.50	18.50	0.00	0.00	4,842
03 Oct 2006	18.50	18.50	0.00	0.00	0
02 Oct 2006	18.50	18.50	0.00	0.00	0
01 Oct 2006	18.50	18.50	0.00	0.00	0
30 Sep 2006	18.50	18.50	0.00	0.00	0
29 Sep 2006	17.50	18.50	1.00	5.71	3,116
28 Sep 2006	17.50	17.50	0.00	0.00	0
27 Sep 2006	17.50	17.50	0.00	0.00	225
26 Sep 2006	17.50	17.50	0.00	0.00	0
25 Sep 2006	17.50	17.50	0.00	0.00	0
24 Sep 2006	17.50	17.50	0.00	0.00	0
23 Sep 2006	17.50	17.50	0.00	0.00	0
22 Sep 2006	17.05	17.50	0.45	2.64	36,544
21 Sep 2006	17.05	17.05	0.00	0.00	0
20 Sep 2006	17.05	17.05	0.00	0.00	0
19 Sep 2006	17.05	17.05	0.00	0.00	0
18 Sep 2006	17.05	17.05	0.00	0.00	0
17 Sep 2006	17.05	17.05	0.00	0.00	0
16 Sep 2006	17.05	17.05	0.00	0.00	0
15 Sep 2006	17.05	17.05	0.00	0.00	1,500
14 Sep 2006	17.05	17.05	0.00	0.00	0
13 Sep 2006	17.05	17.05	0.00	0.00	0
12 Sep 2006	17.05	17.05	0.00	0.00	636
11 Sep 2006	17.05	17.05	0.00	0.00	0
10 Sep 2006	17.05	17.05	0.00	0.00	0
09 Sep 2006	17.05	17.05	0.00	0.00	0
08 Sep 2006	17.05	17.05	0.00	0.00	14,764
07 Sep 2006	17.05	17.05	0.00	0.00	0
06 Sep 2006	17.05	17.05	0.00	0.00	0
05 Sep 2006	17.05	17.05	0.00	0.00	0
04 Sep 2006	17.05	17.05	0.00	0.00	0
03 Sep 2006	17.05	17.05	0.00	0.00	0
02 Sep 2006	17.05	17.05	0.00	0.00	0
01 Sep 2006	17.05	17.05	0.00	0.00	0
31 Aug 2006	17.05	17.05	0.00	0.00	0
30 Aug 2006	17.05	17.05	0.00	0.00	0
29 Aug 2006	17.05	17.05	0.00	0.00	0
28 Aug 2006	17.05	17.05	0.00	0.00	0
27 Aug 2006	17.05	17.05	0.00	0.00	0
26 Aug 2006	17.05	17.05	0.00	0.00	0
25 Aug 2006	17.05	17.05	0.00	0.00	6,036
24 Aug 2006	17.05	17.05	0.00	0.00	0
23 Aug 2006	17.05	17.05	0.00	0.00	4,076
22 Aug 2006	17.05	17.05	0.00	0.00	0
21 Aug 2006	17.05	17.05	0.00	0.00	0
20 Aug 2006	17.05	17.05	0.00	0.00	0
19 Aug 2006	17.05	17.05	0.00	0.00	0
18 Aug 2006	17.05	17.05	0.00	0.00	2,200
17 Aug 2006	17.05	17.05	0.00	0.00	0
16 Aug 2006	17.05	17.05	0.00	0.00	0
15 Aug 2006	17.05	17.05	0.00	0.00	0
14 Aug 2006	17.05	17.05	0.00	0.00	0
13 Aug 2006	17.05	17.05	0.00	0.00	0
12 Aug 2006	17.05	17.05	0.00	0.00	0
11 Aug 2006	17.05	17.05	0.00	0.00	0
10 Aug 2006	17.05	17.05	0.00	0.00	0
09 Aug 2006	17.05	17.05	0.00	0.00	4,096
08 Aug 2006	17.05	17.05	0.00	0.00	50
07 Aug 2006	17.05	17.05	0.00	0.00	0
06 Aug 2006	17.05	17.05	0.00	0.00	0
05 Aug 2006	17.05	17.05	0.00	0.00	0
04 Aug 2006	17.05	17.05	0.00	0.00	1,000
03 Aug 2006	17.05	17.05	0.00	0.00	0
02 Aug 2006	17.05	17.05	0.00	0.00	0
01 Aug 2006	17.05	17.05	0.00	0.00	0
31 Jul 2006	17.05	17.05	0.00	0.00	0
30 Jul 2006	17.05	17.05	0.00	0.00	0
29 Jul 2006	17.05	17.05	0.00	0.00	0
28 Jul 2006	17.05	17.05	0.00	0.00	17,684
27 Jul 2006	17.05	17.05	0.00	0.00	0
26 Jul 2006	17.50	17.05	-0.45	-2.57	8,000
25 Jul 2006	17.50	17.50	0.00	0.00	0
24 Jul 2006	17.50	17.50	0.00	0.00	0
23 Jul 2006	17.50	17.50	0.00	0.00	0
22 Jul 2006	17.50	17.50	0.00	0.00	0
21 Jul 2006	17.50	17.50	0.00	0.00	0
20 Jul 2006	17.50	17.50	0.00	0.00	0
19 Jul 2006	17.50	17.50	0.00	0.00	0
18 Jul 2006	17.50	17.50	0.00	0.00	0
17 Jul 2006	17.50	17.50	0.00	0.00	0
16 Jul 2006	17.50	17.50	0.00	0.00	0
15 Jul 2006	17.50	17.50	0.00	0.00	0
14 Jul 2006	18.00	17.50	-0.50	-2.78	11,739
13 Jul 2006	18.00	18.00	0.00	0.00	0
12 Jul 2006	18.00	18.00	0.00	0.00	0
11 Jul 2006	18.00	18.00	0.00	0.00	0
10 Jul 2006	18.00	18.00	0.00	0.00	0
09 Jul 2006	18.00	18.00	0.00	0.00	0
08 Jul 2006	18.00	18.00	0.00	0.00	0
07 Jul 2006	18.00	18.00	0.00	0.00	0
06 Jul 2006	18.00	18.00	0.00	0.00	0
05 Jul 2006	18.49	18.00	-0.49	-2.65	5,150
04 Jul 2006	18.49	18.49	0.00	0.00	0
03 Jul 2006	18.49	18.49	0.00	0.00	0
02 Jul 2006	18.49	18.49	0.00	0.00	0
01 Jul 2006	18.49	18.49	0.00	0.00	0
30 Jun 2006	18.49	18.49	0.00	0.00	0
29 Jun 2006	18.49	18.49	0.00	0.00	0
28 Jun 2006	18.50	18.49	-0.01	-0.05	535
27 Jun 2006	18.50	18.50	0.00	0.00	0
26 Jun 2006	18.50	18.50	0.00	0.00	0
25 Jun 2006	18.50	18.50	0.00	0.00	0
24 Jun 2006	18.50	18.50	0.00	0.00	0
23 Jun 2006	18.50	18.50	0.00	0.00	120
22 Jun 2006	18.50	18.50	0.00	0.00	0
21 Jun 2006	18.50	18.50	0.00	0.00	230
20 Jun 2006	18.50	18.50	0.00	0.00	0
19 Jun 2006	18.50	18.50	0.00	0.00	0
18 Jun 2006	18.50	18.50	0.00	0.00	0
17 Jun 2006	18.50	18.50	0.00	0.00	0
16 Jun 2006	18.50	18.50	0.00	0.00	0
15 Jun 2006	18.50	18.50	0.00	0.00	0
14 Jun 2006	18.50	18.50	0.00	0.00	0
13 Jun 2006	18.50	18.50	0.00	0.00	0
12 Jun 2006	18.50	18.50	0.00	0.00	0
11 Jun 2006	18.50	18.50	0.00	0.00	0
10 Jun 2006	18.50	18.50	0.00	0.00	0
09 Jun 2006	18.50	18.50	0.00	0.00	36,320
08 Jun 2006	18.50	18.50	0.00	0.00	0
07 Jun 2006	18.50	18.50	0.00	0.00	0
06 Jun 2006	18.00	18.50	0.50	2.78	500
05 Jun 2006	18.00	18.00	0.00	0.00	0
04 Jun 2006	18.00	18.00	0.00	0.00	0
03 Jun 2006	18.00	18.00	0.00	0.00	0
02 Jun 2006	17.05	18.00	0.95	5.57	154,200
01 Jun 2006	17.05	17.05	0.00	0.00	0
31 May 2006	15.50	17.05	1.55	10.00	300
30 May 2006	15.50	15.50	0.00	0.00	0
29 May 2006	15.50	15.50	0.00	0.00	0
28 May 2006	15.50	15.50	0.00	0.00	0
27 May 2006	15.50	15.50	0.00	0.00	0
26 May 2006	14.76	15.50	0.74	5.01	100
25 May 2006	14.76	14.76	0.00	0.00	0
24 May 2006	14.76	14.76	0.00	0.00	0
23 May 2006	14.76	14.76	0.00	0.00	0
22 May 2006	14.76	14.76	0.00	0.00	0
21 May 2006	14.76	14.76	0.00	0.00	0
20 May 2006	14.76	14.76	0.00	0.00	0
19 May 2006	14.76	14.76	0.00	0.00	0
18 May 2006	14.76	14.76	0.00	0.00	0
17 May 2006	14.35	14.76	0.41	2.86	752
16 May 2006	14.35	14.35	0.00	0.00	0
15 May 2006	14.35	14.35	0.00	0.00	0
14 May 2006	14.35	14.35	0.00	0.00	0
13 May 2006	14.35	14.35	0.00	0.00	0
12 May 2006	14.35	14.35	0.00	0.00	0
11 May 2006	14.35	14.35	0.00	0.00	0
10 May 2006	14.02	14.35	0.33	2.35	100
09 May 2006	14.02	14.02	0.00	0.00	0
08 May 2006	14.02	14.02	0.00	0.00	0
07 May 2006	14.02	14.02	0.00	0.00	0
06 May 2006	14.02	14.02	0.00	0.00	0
05 May 2006	14.02	14.02	0.00	0.00	0
04 May 2006	14.02	14.02	0.00	0.00	0
03 May 2006	14.00	14.02	0.02	0.14	170
02 May 2006	14.00	14.00	0.00	0.00	0
01 May 2006	14.00	14.00	0.00	0.00	0
30 Apr 2006	14.00	14.00	0.00	0.00	0
29 Apr 2006	14.00	14.00	0.00	0.00	0
28 Apr 2006	13.30	14.00	0.70	5.26	1,619
27 Apr 2006	13.30	13.30	0.00	0.00	0
26 Apr 2006	13.30	13.30	0.00	0.00	0
25 Apr 2006	13.16	13.30	0.14	1.06	75
24 Apr 2006	13.16	13.16	0.00	0.00	0
23 Apr 2006	13.16	13.16	0.00	0.00	0
22 Apr 2006	13.16	13.16	0.00	0.00	0
21 Apr 2006	13.16	13.16	0.00	0.00	0
20 Apr 2006	13.16	13.16	0.00	0.00	0
19 Apr 2006	13.16	13.16	0.00	0.00	0
18 Apr 2006	13.16	13.16	0.00	0.00	200
17 Apr 2006	13.16	13.16	0.00	0.00	0
16 Apr 2006	13.16	13.16	0.00	0.00	0
15 Apr 2006	13.16	13.16	0.00	0.00	0
14 Apr 2006	13.16	13.16	0.00	0.00	0
13 Apr 2006	13.16	13.16	0.00	0.00	0
12 Apr 2006	13.16	13.16	0.00	0.00	0
11 Apr 2006	13.17	13.16	-0.01	-0.08	1,652
10 Apr 2006	13.17	13.17	0.00	0.00	0
09 Apr 2006	13.17	13.17	0.00	0.00	0
08 Apr 2006	13.17	13.17	0.00	0.00	0
07 Apr 2006	13.17	13.17	0.00	0.00	0
06 Apr 2006	13.17	13.17	0.00	0.00	0
05 Apr 2006	13.17	13.17	0.00	0.00	0
04 Apr 2006	13.17	13.17	0.00	0.00	0
03 Apr 2006	13.17	13.17	0.00	0.00	0
02 Apr 2006	13.17	13.17	0.00	0.00	0
01 Apr 2006	13.17	13.17	0.00	0.00	0
31 Mar 2006	13.17	13.17	0.00	0.00	0
30 Mar 2006	13.17	13.17	0.00	0.00	0
29 Mar 2006	13.17	13.17	0.00	0.00	0
28 Mar 2006	13.17	13.17	0.00	0.00	0
27 Mar 2006	13.17	13.17	0.00	0.00	0
26 Mar 2006	13.17	13.17	0.00	0.00	0
25 Mar 2006	13.17	13.17	0.00	0.00	0
24 Mar 2006	13.16	13.17	0.01	0.08	530
23 Mar 2006	13.16	13.16	0.00	0.00	0
22 Mar 2006	13.16	13.16	0.00	0.00	16,634
21 Mar 2006	13.16	13.16	0.00	0.00	7,794
20 Mar 2006	13.16	13.16	0.00	0.00	0
19 Mar 2006	13.16	13.16	0.00	0.00	0
18 Mar 2006	13.16	13.16	0.00	0.00	0
17 Mar 2006	13.15	13.16	0.01	0.08	3,957
16 Mar 2006	13.15	13.15	0.00	0.00	0
15 Mar 2006	13.15	13.15	0.00	0.00	0
14 Mar 2006	13.15	13.15	0.00	0.00	40
13 Mar 2006	13.15	13.15	0.00	0.00	0
12 Mar 2006	13.15	13.15	0.00	0.00	0
11 Mar 2006	13.15	13.15	0.00	0.00	0
10 Mar 2006	13.15	13.15	0.00	0.00	0
09 Mar 2006	13.15	13.15	0.00	0.00	0
08 Mar 2006	13.12	13.15	0.03	0.23	532
07 Mar 2006	13.12	13.12	0.00	0.00	1,970
06 Mar 2006	13.12	13.12	0.00	0.00	0
05 Mar 2006	13.12	13.12	0.00	0.00	0
04 Mar 2006	13.12	13.12	0.00	0.00	0
03 Mar 2006	13.12	13.12	0.00	0.00	100
02 Mar 2006	13.12	13.12	0.00	0.00	0
01 Mar 2006	13.12	13.12	0.00	0.00	698
28 Feb 2006	13.12	13.12	0.00	0.00	0
27 Feb 2006	13.12	13.12	0.00	0.00	0
26 Feb 2006	13.12	13.12	0.00	0.00	0
25 Feb 2006	13.12	13.12	0.00	0.00	0
24 Feb 2006	13.12	13.12	0.00	0.00	250
23 Feb 2006	13.12	13.12	0.00	0.00	0
22 Feb 2006	13.12	13.12	0.00	0.00	750
21 Feb 2006	13.12	13.12	0.00	0.00	0
20 Feb 2006	13.12	13.12	0.00	0.00	0
19 Feb 2006	13.12	13.12	0.00	0.00	0
18 Feb 2006	13.12	13.12	0.00	0.00	0
17 Feb 2006	13.12	13.12	0.00	0.00	1,396
16 Feb 2006	13.12	13.12	0.00	0.00	0
15 Feb 2006	13.12	13.12	0.00	0.00	0
14 Feb 2006	13.10	13.12	0.02	0.15	3,006
13 Feb 2006	13.10	13.10	0.00	0.00	0
12 Feb 2006	13.10	13.10	0.00	0.00	0
11 Feb 2006	13.10	13.10	0.00	0.00	0
10 Feb 2006	13.10	13.10	0.00	0.00	0
09 Feb 2006	13.10	13.10	0.00	0.00	0
08 Feb 2006	13.06	13.10	0.04	0.31	2,524
07 Feb 2006	13.05	13.06	0.01	0.08	5,543
06 Feb 2006	13.05	13.05	0.00	0.00	0
05 Feb 2006	13.05	13.05	0.00	0.00	0
04 Feb 2006	13.05	13.05	0.00	0.00	0
03 Feb 2006	13.05	13.05	0.00	0.00	900
02 Feb 2006	13.05	13.05	0.00	0.00	0
01 Feb 2006	13.05	13.05	0.00	0.00	0
31 Jan 2006	13.05	13.05	0.00	0.00	9,591
30 Jan 2006	13.05	13.05	0.00	0.00	0
29 Jan 2006	13.05	13.05	0.00	0.00	0
28 Jan 2006	13.05	13.05	0.00	0.00	0
27 Jan 2006	13.05	13.05	0.00	0.00	0
26 Jan 2006	13.05	13.05	0.00	0.00	0
25 Jan 2006	13.05	13.05	0.00	0.00	1,804
24 Jan 2006	13.03	13.05	0.02	0.15	652
23 Jan 2006	13.03	13.03	0.00	0.00	0
22 Jan 2006	13.03	13.03	0.00	0.00	0
21 Jan 2006	13.03	13.03	0.00	0.00	0
20 Jan 2006	13.02	13.03	0.01	0.08	2,167
19 Jan 2006	13.02	13.02	0.00	0.00	0
18 Jan 2006	13.01	13.02	0.01	0.08	2,262
17 Jan 2006	13.00	13.01	0.01	0.08	957
16 Jan 2006	13.00	13.00	0.00	0.00	0
15 Jan 2006	13.00	13.00	0.00	0.00	0
14 Jan 2006	13.00	13.00	0.00	0.00	0
13 Jan 2006	13.00	13.00	0.00	0.00	0
12 Jan 2006	13.00	13.00	0.00	0.00	0
11 Jan 2006	13.00	13.00	0.00	0.00	0
10 Jan 2006	13.00	13.00	0.00	0.00	0
09 Jan 2006	13.00	13.00	0.00	0.00	0
08 Jan 2006	13.00	13.00	0.00	0.00	0
07 Jan 2006	13.00	13.00	0.00	0.00	0
06 Jan 2006	12.68	13.00	0.32	2.52	861
05 Jan 2006	12.68	12.68	0.00	0.00	0
04 Jan 2006	12.68	12.68	0.00	0.00	0
03 Jan 2006	13.00	12.68	-0.32	-2.46	300
02 Jan 2006	13.00	13.00	0.00	0.00	0
01 Jan 2006	13.00	13.00	0.00	0.00	0
31 Dec 2005	13.00	13.00	0.00	0.00	0
30 Dec 2005	12.66	13.00	0.34	2.69	730
29 Dec 2005	12.66	12.66	0.00	0.00	0
28 Dec 2005	12.66	12.66	0.00	0.00	0
27 Dec 2005	12.66	12.66	0.00	0.00	0
26 Dec 2005	12.66	12.66	0.00	0.00	0
25 Dec 2005	12.66	12.66	0.00	0.00	0
24 Dec 2005	12.66	12.66	0.00	0.00	0
23 Dec 2005	12.66	12.66	0.00	0.00	0
22 Dec 2005	12.66	12.66	0.00	0.00	0
21 Dec 2005	12.66	12.66	0.00	0.00	3,957
20 Dec 2005	12.66	12.66	0.00	0.00	0
19 Dec 2005	12.66	12.66	0.00	0.00	0
18 Dec 2005	12.66	12.66	0.00	0.00	0
17 Dec 2005	12.66	12.66	0.00	0.00	0
16 Dec 2005	12.66	12.66	0.00	0.00	12,000
15 Dec 2005	12.66	12.66	0.00	0.00	0
14 Dec 2005	12.66	12.66	0.00	0.00	2,914
13 Dec 2005	12.66	12.66	0.00	0.00	0
12 Dec 2005	12.66	12.66	0.00	0.00	0
11 Dec 2005	12.66	12.66	0.00	0.00	0
10 Dec 2005	12.66	12.66	0.00	0.00	0
09 Dec 2005	12.66	12.66	0.00	0.00	0
08 Dec 2005	12.66	12.66	0.00	0.00	0
07 Dec 2005	12.66	12.66	0.00	0.00	3,000
06 Dec 2005	12.66	12.66	0.00	0.00	3,418
05 Dec 2005	12.66	12.66	0.00	0.00	0
04 Dec 2005	12.66	12.66	0.00	0.00	0
03 Dec 2005	12.66	12.66	0.00	0.00	0
02 Dec 2005	12.67	12.66	-0.01	-0.08	1,588
01 Dec 2005	12.67	12.67	0.00	0.00	0
30 Nov 2005	12.67	12.67	0.00	0.00	0
29 Nov 2005	12.66	12.67	0.01	0.08	196,041
28 Nov 2005	12.66	12.66	0.00	0.00	0
27 Nov 2005	12.66	12.66	0.00	0.00	0
26 Nov 2005	12.66	12.66	0.00	0.00	0
25 Nov 2005	12.66	12.66	0.00	0.00	0
24 Nov 2005	12.66	12.66	0.00	0.00	0
23 Nov 2005	12.66	12.66	0.00	0.00	625
22 Nov 2005	12.66	12.66	0.00	0.00	0
21 Nov 2005	12.66	12.66	0.00	0.00	0
20 Nov 2005	12.66	12.66	0.00	0.00	0
19 Nov 2005	12.66	12.66	0.00	0.00	0
18 Nov 2005	12.66	12.66	0.00	0.00	0
17 Nov 2005	12.66	12.66	0.00	0.00	0
16 Nov 2005	12.66	12.66	0.00	0.00	4,000
15 Nov 2005	12.66	12.66	0.00	0.00	5,056
14 Nov 2005	12.66	12.66	0.00	0.00	0
13 Nov 2005	12.66	12.66	0.00	0.00	0
12 Nov 2005	12.66	12.66	0.00	0.00	0
11 Nov 2005	12.66	12.66	0.00	0.00	0
10 Nov 2005	12.66	12.66	0.00	0.00	0
09 Nov 2005	12.66	12.66	0.00	0.00	5,000
08 Nov 2005	12.60	12.66	0.06	0.48	7,076
07 Nov 2005	12.60	12.60	0.00	0.00	0
06 Nov 2005	12.60	12.60	0.00	0.00	0
05 Nov 2005	12.60	12.60	0.00	0.00	0
04 Nov 2005	12.60	12.60	0.00	0.00	0
03 Nov 2005	12.60	12.60	0.00	0.00	0
02 Nov 2005	12.60	12.60	0.00	0.00	0
01 Nov 2005	12.60	12.60	0.00	0.00	0
31 Oct 2005	12.60	12.60	0.00	0.00	0
30 Oct 2005	12.60	12.60	0.00	0.00	0
29 Oct 2005	12.60	12.60	0.00	0.00	0
28 Oct 2005	12.43	12.60	0.17	1.37	2,560
27 Oct 2005	12.43	12.43	0.00	0.00	0
26 Oct 2005	12.32	12.43	0.11	0.89	96
25 Oct 2005	12.32	12.32	0.00	0.00	0
24 Oct 2005	12.32	12.32	0.00	0.00	0
23 Oct 2005	12.32	12.32	0.00	0.00	0
22 Oct 2005	12.32	12.32	0.00	0.00	0
21 Oct 2005	12.15	12.32	0.17	1.40	1,914
20 Oct 2005	12.15	12.15	0.00	0.00	0
19 Oct 2005	12.11	12.15	0.04	0.33	3,397
18 Oct 2005	12.05	12.11	0.06	0.50	397
17 Oct 2005	12.05	12.05	0.00	0.00	0
16 Oct 2005	12.05	12.05	0.00	0.00	0
15 Oct 2005	12.05	12.05	0.00	0.00	0
14 Oct 2005	12.05	12.05	0.00	0.00	0
13 Oct 2005	12.05	12.05	0.00	0.00	0
12 Oct 2005	12.05	12.05	0.00	0.00	0
11 Oct 2005	12.00	12.05	0.05	0.42	957
10 Oct 2005	12.00	12.00	0.00	0.00	0
09 Oct 2005	12.00	12.00	0.00	0.00	0
08 Oct 2005	12.00	12.00	0.00	0.00	0
07 Oct 2005	12.00	12.00	0.00	0.00	0
06 Oct 2005	12.00	12.00	0.00	0.00	0
05 Oct 2005	12.00	12.00	0.00	0.00	0
04 Oct 2005	11.70	12.00	0.30	2.56	305
03 Oct 2005	11.70	11.70	0.00	0.00	0
02 Oct 2005	11.70	11.70	0.00	0.00	0
01 Oct 2005	11.70	11.70	0.00	0.00	0
30 Sep 2005	11.61	11.70	0.09	0.78	2,000
29 Sep 2005	11.61	11.61	0.00	0.00	0
28 Sep 2005	11.61	11.61	0.00	0.00	0
27 Sep 2005	11.61	11.61	0.00	0.00	0
26 Sep 2005	11.61	11.61	0.00	0.00	0
25 Sep 2005	11.61	11.61	0.00	0.00	0
24 Sep 2005	11.61	11.61	0.00	0.00	0
23 Sep 2005	11.55	11.61	0.06	0.52	200
22 Sep 2005	11.55	11.55	0.00	0.00	0
21 Sep 2005	11.51	11.55	0.04	0.35	1,864
20 Sep 2005	11.51	11.51	0.00	0.00	0
19 Sep 2005	11.51	11.51	0.00	0.00	0
18 Sep 2005	11.51	11.51	0.00	0.00	0
17 Sep 2005	11.51	11.51	0.00	0.00	0
16 Sep 2005	11.45	11.51	0.06	0.52	16,750
15 Sep 2005	11.45	11.45	0.00	0.00	0
14 Sep 2005	11.60	11.45	-0.15	-1.29	2,000
13 Sep 2005	11.05	11.60	0.55	4.98	6,316
12 Sep 2005	11.05	11.05	0.00	0.00	0
11 Sep 2005	11.05	11.05	0.00	0.00	0
10 Sep 2005	11.05	11.05	0.00	0.00	0
09 Sep 2005	10.70	11.05	0.35	3.27	1,550
08 Sep 2005	10.70	10.70	0.00	0.00	0
07 Sep 2005	10.70	10.70	0.00	0.00	0
06 Sep 2005	10.70	10.70	0.00	0.00	0
05 Sep 2005	10.70	10.70	0.00	0.00	0
04 Sep 2005	10.70	10.70	0.00	0.00	0
03 Sep 2005	10.70	10.70	0.00	0.00	0
02 Sep 2005	10.70	10.70	0.00	0.00	0
01 Sep 2005	10.70	10.70	0.00	0.00	0
31 Aug 2005	10.70	10.70	0.00	0.00	0
30 Aug 2005	10.60	10.70	0.10	0.94	681
29 Aug 2005	10.60	10.60	0.00	0.00	0
28 Aug 2005	10.60	10.60	0.00	0.00	0
27 Aug 2005	10.60	10.60	0.00	0.00	0
26 Aug 2005	10.60	10.60	0.00	0.00	3,484
25 Aug 2005	10.60	10.60	0.00	0.00	0
24 Aug 2005	10.60	10.60	0.00	0.00	0
23 Aug 2005	10.60	10.60	0.00	0.00	3,014
22 Aug 2005	10.60	10.60	0.00	0.00	0
21 Aug 2005	10.60	10.60	0.00	0.00	0
20 Aug 2005	10.60	10.60	0.00	0.00	0
19 Aug 2005	10.60	10.60	0.00	0.00	0
18 Aug 2005	10.60	10.60	0.00	0.00	0
17 Aug 2005	10.60	10.60	0.00	0.00	186
16 Aug 2005	10.60	10.60	0.00	0.00	20,093
15 Aug 2005	10.60	10.60	0.00	0.00	0
14 Aug 2005	10.60	10.60	0.00	0.00	0
13 Aug 2005	10.60	10.60	0.00	0.00	0
12 Aug 2005	10.60	10.60	0.00	0.00	0
11 Aug 2005	10.60	10.60	0.00	0.00	0
10 Aug 2005	10.60	10.60	0.00	0.00	0
09 Aug 2005	10.60	10.60	0.00	0.00	1,381
08 Aug 2005	10.60	10.60	0.00	0.00	0
07 Aug 2005	10.60	10.60	0.00	0.00	0
06 Aug 2005	10.60	10.60	0.00	0.00	0
05 Aug 2005	10.60	10.60	0.00	0.00	0
04 Aug 2005	10.60	10.60	0.00	0.00	0
03 Aug 2005	10.60	10.60	0.00	0.00	0
02 Aug 2005	10.60	10.60	0.00	0.00	0
01 Aug 2005	10.60	10.60	0.00	0.00	0
31 Jul 2005	10.60	10.60	0.00	0.00	0
30 Jul 2005	10.60	10.60	0.00	0.00	0
29 Jul 2005	10.60	10.60	0.00	0.00	1,828
28 Jul 2005	10.60	10.60	0.00	0.00	0
27 Jul 2005	10.60	10.60	0.00	0.00	235
26 Jul 2005	10.60	10.60	0.00	0.00	10,450
25 Jul 2005	10.60	10.60	0.00	0.00	0
24 Jul 2005	10.60	10.60	0.00	0.00	0
23 Jul 2005	10.60	10.60	0.00	0.00	0
22 Jul 2005	10.60	10.60	0.00	0.00	0
21 Jul 2005	10.60	10.60	0.00	0.00	0
20 Jul 2005	10.60	10.60	0.00	0.00	0
19 Jul 2005	10.60	10.60	0.00	0.00	0
18 Jul 2005	10.60	10.60	0.00	0.00	0
17 Jul 2005	10.60	10.60	0.00	0.00	0
16 Jul 2005	10.60	10.60	0.00	0.00	0
15 Jul 2005	10.60	10.60	0.00	0.00	0
14 Jul 2005	10.60	10.60	0.00	0.00	0
13 Jul 2005	10.60	10.60	0.00	0.00	0
12 Jul 2005	10.60	10.60	0.00	0.00	0
11 Jul 2005	10.60	10.60	0.00	0.00	0
10 Jul 2005	10.60	10.60	0.00	0.00	0
09 Jul 2005	10.60	10.60	0.00	0.00	0
08 Jul 2005	10.60	10.60	0.00	0.00	200
07 Jul 2005	10.60	10.60	0.00	0.00	0
06 Jul 2005	10.60	10.60	0.00	0.00	0
05 Jul 2005	10.60	10.60	0.00	0.00	0
04 Jul 2005	10.60	10.60	0.00	0.00	0
03 Jul 2005	10.60	10.60	0.00	0.00	0
02 Jul 2005	10.60	10.60	0.00	0.00	0
01 Jul 2005	10.60	10.60	0.00	0.00	12,426
30 Jun 2005	10.60	10.60	0.00	0.00	0
29 Jun 2005	10.60	10.60	0.00	0.00	0
28 Jun 2005	10.60	10.60	0.00	0.00	11,818
27 Jun 2005	10.60	10.60	0.00	0.00	0
26 Jun 2005	10.60	10.60	0.00	0.00	0
25 Jun 2005	10.60	10.60	0.00	0.00	0
24 Jun 2005	10.60	10.60	0.00	0.00	0
23 Jun 2005	10.60	10.60	0.00	0.00	0
22 Jun 2005	10.60	10.60	0.00	0.00	1,122
21 Jun 2005	10.60	10.60	0.00	0.00	1,200
20 Jun 2005	10.60	10.60	0.00	0.00	0
19 Jun 2005	10.60	10.60	0.00	0.00	0
18 Jun 2005	10.60	10.60	0.00	0.00	0
17 Jun 2005	10.60	10.60	0.00	0.00	0
16 Jun 2005	10.60	10.60	0.00	0.00	0
15 Jun 2005	10.60	10.60	0.00	0.00	0
14 Jun 2005	10.60	10.60	0.00	0.00	0
13 Jun 2005	10.60	10.60	0.00	0.00	0
12 Jun 2005	10.60	10.60	0.00	0.00	0
11 Jun 2005	10.60	10.60	0.00	0.00	0
10 Jun 2005	10.60	10.60	0.00	0.00	700
09 Jun 2005	10.60	10.60	0.00	0.00	0
08 Jun 2005	10.60	10.60	0.00	0.00	0
07 Jun 2005	10.60	10.60	0.00	0.00	8,806
06 Jun 2005	10.60	10.60	0.00	0.00	0
05 Jun 2005	10.60	10.60	0.00	0.00	0
04 Jun 2005	10.60	10.60	0.00	0.00	0
03 Jun 2005	10.60	10.60	0.00	0.00	51,912
02 Jun 2005	10.60	10.60	0.00	0.00	0
01 Jun 2005	10.60	10.60	0.00	0.00	2,687
31 May 2005	10.61	10.60	-0.01	-0.09	8,789
30 May 2005	10.61	10.61	0.00	0.00	0
29 May 2005	10.61	10.61	0.00	0.00	0
28 May 2005	10.61	10.61	0.00	0.00	0
27 May 2005	10.61	10.61	0.00	0.00	230
26 May 2005	10.61	10.61	0.00	0.00	0
25 May 2005	10.61	10.61	0.00	0.00	0
24 May 2005	10.61	10.61	0.00	0.00	0
23 May 2005	10.61	10.61	0.00	0.00	0
22 May 2005	10.61	10.61	0.00	0.00	0
21 May 2005	10.61	10.61	0.00	0.00	0
20 May 2005	10.61	10.61	0.00	0.00	6,627
19 May 2005	10.61	10.61	0.00	0.00	0
18 May 2005	10.60	10.61	0.01	0.09	1,345
17 May 2005	10.60	10.60	0.00	0.00	4,156
16 May 2005	10.60	10.60	0.00	0.00	0
15 May 2005	10.60	10.60	0.00	0.00	0
14 May 2005	10.60	10.60	0.00	0.00	0
13 May 2005	10.60	10.60	0.00	0.00	6,000
12 May 2005	10.60	10.60	0.00	0.00	0
11 May 2005	10.60	10.60	0.00	0.00	309
10 May 2005	10.60	10.60	0.00	0.00	0
09 May 2005	10.60	10.60	0.00	0.00	0
08 May 2005	10.60	10.60	0.00	0.00	0
07 May 2005	10.60	10.60	0.00	0.00	0
06 May 2005	10.60	10.60	0.00	0.00	0
05 May 2005	10.60	10.60	0.00	0.00	0
04 May 2005	10.60	10.60	0.00	0.00	4,608
03 May 2005	10.60	10.60	0.00	0.00	2,100
02 May 2005	10.60	10.60	0.00	0.00	0

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

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

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

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

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

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

Symbol

Open

Change

Volume

SBTT

$57.00

$58.50

1.50

130

GHL

$13.50

$14.50

1.00

200

UCL

$11.00

$11.48

0.48

413

OCM

$2.91

$3.00

0.09

570

FCGFH

$40.41

$40.44

0.03

1,036

RFHL

$112.00

$112.02

0.02

21,718

FCI

$7.05

$7.06

0.01

3,751

NFM

$1.69

$1.70

0.01

25,750

TCL

$2.79

0.00

PHL

$10.28

0.00

GML

$1.40

0.00

WCO

$6.00

0.00

14,783

LJWB

$1.09

0.00

1,805

JMMBGL

$1.02

0.00

800

AHL

$16.00

0.00

AGL

$62.45

0.00

226

AMBL

$41.50

0.00

GKC

$3.60

$3.59

-0.01

1,270

MASSY

$3.70

$3.67

-0.03

6,696

NGL

$4.70

$4.50

-0.20

24,316

Market Status:

Market Status:

Securities

Security:

GUARDIAN MEDIA LIMITED

Symbol:

GML

Sector:

MANUFACTURING I

Status:

Active

Financial Year End:

December 31

Website:

Current Date Data:

Last Week's Data:

Week-to-Date (WTD) Change:

Current Date Data:

Last Months Data:

Month-to-Date (MTD) Change:

Current Date Data:

Last Quarter's Data:

Quarter-to-Date (QTD) Change:

Current Date Data:

Last Years Data:

Year-to-Date (YTD) Change:

Issuers

Contact Info

Recent TTSE News

© The Trinidad and Tobago Stock Exchange Limited 2023.

Live Summary Activity

Main Menu

Summary Activity

Equities

Summary Activity

Bonds

Summary Activity

Mutual Funds

Summary Activity

USD

CONFERENCE REGISTRATION FORM

Mailing Address (if different from above)

Company Contact for Conference

Attendees