Өмнөх өдрийн хаалтын ханш	2,110.00
Нээлтийн ханш	2,110.00
Хаалтын ханш	2,103.00
Тухайн өдрийн VWAP	2,102.66
Авах дээд үнэ	2,000.00 x 380
Зарах доод үнэ	2,250.00 x 51
Нийт гаргасан хувьцаа	20,974,360
Эргэлтэд гаргасан хувьцаа	20,974,360

Өдрийн хязгаар	2,100.00 - 2,110.00
Арилжигдсан ширхэг	109
Арилжааны үнийн дүн	229,190.00
Хэлцлийн тоо	5
52 долоо хоног	1,450.00 - 2,300.00
ISIN	MN00BAN03966
Зах зээлийн үнэлгээ	44,109,079,080.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-22	2,110.00	2,110.00	2,110.00 - 2,110.00	30	63,300.00	1
2	2026-09-21	2,289.00	2,289.00	2,289.00 - 2,289.00	15	34,335.00	1
3	2026-09-18	2,285.00	2,287.00	2,285.00 - 2,290.00	5	11,435.00	2
4	2026-09-16	2,285.00	2,285.00	2,285.00 - 2,285.00	3	6,855.00	2
5	2026-09-15	2,290.00	2,290.00	2,290.00 - 2,290.00	70	160,300.00	2
6	2026-09-14	2,299.00	2,299.00	2,299.00 - 2,299.00	57	131,043.00	2
7	2026-09-10	2,299.00	2,299.00	2,299.00 - 2,299.00	12	27,588.00	1
8	2026-09-09	2,298.00	2,299.00	2,298.00 - 2,299.00	140	321,857.00	4
9	2026-09-08	2,300.00	2,300.00	2,299.00 - 2,300.00	94	216,192.00	2
10	2026-09-07	2,299.00	2,299.00	2,000.00 - 2,299.00	339	724,086.00	7
11	2026-09-04	2,000.00	2,000.00	2,000.00 - 2,000.00	475	950,000.00	2
12	2026-09-03	1,982.00	1,982.00	1,982.00 - 1,982.00	50	99,100.00	1
13	2026-09-02	1,724.00	1,724.00	1,724.00 - 1,725.00	441	760,314.00	3
14	2026-09-01	1,724.00	1,724.00	1,724.00 - 1,724.00	43	74,132.00	2
15	2026-08-31	1,690.00	1,690.00	1,690.00 - 1,690.00	17	28,730.00	1
16	2026-08-26	1,470.00	1,470.00	1,470.00 - 1,470.00	21	30,870.00	1
17	2026-08-20	1,470.00	1,470.00	1,470.00 - 1,470.00	27	39,690.00	2
18	2026-08-13	1,725.00	1,725.00	1,725.00 - 1,725.00	30	51,750.00	1
19	2026-08-11	1,725.00	1,725.00	1,725.00 - 1,725.00	3	5,175.00	1
20	2026-08-10	1,720.00	1,720.00	1,720.00 - 1,720.00	53	91,160.00	5
21	2026-08-07	1,650.00	1,720.00	1,650.00 - 1,720.00	694	1,162,160.00	4
22	2026-08-06	1,600.00	1,600.00	1,600.00 - 1,600.00	2	3,200.00	1
23	2026-08-05	1,600.00	1,600.00	1,600.00 - 1,600.00	413	660,800.00	3
24	2026-08-03	1,680.00	1,680.00	1,680.00 - 1,680.00	24	40,320.00	2
25	2026-07-31	1,600.00	1,600.00	1,600.00 - 1,600.00	5	8,000.00	2
26	2026-07-30	1,680.00	1,680.00	1,680.00 - 1,680.00	15	25,200.00	1
27	2026-07-29	1,680.00	1,680.00	1,680.00 - 1,680.00	6	10,080.00	2
28	2026-07-27	1,680.00	1,680.00	1,680.00 - 1,680.00	398	668,640.00	2
29	2026-07-24	1,720.00	1,720.00	1,720.00 - 1,720.00	9	15,480.00	2
30	2026-07-23	1,720.00	1,720.00	1,720.00 - 1,720.00	2	3,440.00	1
31	2026-07-22	1,720.00	1,682.00	1,680.00 - 1,720.00	105	176,600.00	2
32	2026-07-21	1,725.00	1,720.00	1,720.00 - 1,725.00	72	123,940.00	3
33	2026-07-20	1,680.00	1,692.00	1,680.00 - 1,750.00	328	554,890.00	2
34	2026-07-09	1,680.00	1,680.00	1,680.00 - 1,680.00	40	67,200.00	1
35	2026-07-08	1,679.00	1,679.00	1,679.00 - 1,680.00	39	65,491.00	2
36	2026-07-07	1,679.00	1,679.00	1,679.00 - 1,679.00	6	10,074.00	1
37	2026-07-06	1,600.00	1,600.00	1,600.00 - 1,600.00	10	16,000.00	1
38	2026-07-03	1,500.00	1,452.00	1,450.00 - 1,500.00	137	198,898.00	3
39	2026-06-29	1,451.00	1,500.00	1,451.00 - 1,500.00	46	67,040.00	2
40	2026-06-26	1,550.00	1,550.00	1,550.00 - 1,550.00	5	7,750.00	1
41	2026-06-25	1,550.00	1,599.00	1,500.00 - 1,599.00	24	37,195.00	5
42	2026-06-24	1,650.00	1,650.00	1,650.00 - 1,650.00	25	41,250.00	1
43	2026-06-23	1,650.00	1,605.00	1,500.00 - 1,650.00	86	138,000.00	2
44	2026-06-22	1,500.00	1,459.00	1,450.00 - 1,500.00	64	93,400.00	3
45	2026-06-18	1,450.00	1,450.00	1,450.00 - 1,450.00	46	66,700.00	1
46	2026-06-11	1,700.00	1,700.00	1,700.00 - 1,700.00	10	17,000.00	2
47	2026-06-10	1,700.00	1,700.00	1,700.00 - 1,700.00	96	163,200.00	3
48	2026-06-09	1,650.00	1,653.00	1,650.00 - 1,700.00	68	112,300.00	3
49	2026-06-08	1,650.00	1,650.00	1,650.00 - 1,700.00	15	25,250.00	3
50	2026-06-05	1,650.00	1,650.00	1,650.00 - 1,650.00	91	150,150.00	4
51	2026-06-04	1,580.00	1,518.00	1,500.00 - 1,580.00	165	250,470.00	3
52	2026-06-03	1,650.00	1,650.00	1,650.00 - 1,650.00	1	1,650.00	1
53	2026-05-29	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
54	2026-05-27	1,700.00	1,700.00	1,700.00 - 1,700.00	6	10,200.00	1
55	2026-05-26	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
56	2026-05-22	1,600.00	1,600.00	1,600.00 - 1,600.00	26	41,600.00	2
57	2026-05-20	1,600.00	1,600.00	1,600.00 - 1,600.00	1	1,600.00	1
58	2026-05-19	1,700.00	1,700.00	1,700.00 - 1,700.00	40	68,000.00	3
59	2026-05-18	1,700.00	1,700.00	1,700.00 - 1,700.00	143	243,100.00	1
60	2026-05-13	1,700.00	1,700.00	1,700.00 - 1,700.00	3	5,100.00	1
61	2026-05-12	1,700.00	1,700.00	1,700.00 - 1,700.00	15	25,500.00	2
62	2026-05-11	1,700.00	1,700.00	1,700.00 - 1,700.00	124	210,800.00	1
63	2026-05-08	1,700.00	1,700.00	1,700.00 - 1,700.00	235	399,500.00	2
64	2026-05-07	1,750.00	1,750.00	1,750.00 - 1,750.00	10	17,500.00	1
65	2026-05-06	1,700.00	1,700.00	1,700.00 - 1,700.00	62	105,400.00	1
66	2026-05-05	2,000.00	2,000.00	2,000.00 - 2,000.00	5	10,000.00	2
67	2026-05-04	2,070.00	2,070.00	2,070.00 - 2,070.00	35	72,450.00	1
68	2026-05-01	2,000.00	2,000.00	2,000.00 - 2,000.00	82	164,000.00	2
69	2026-04-23	2,000.00	2,000.00	2,000.00 - 2,000.00	2	4,000.00	1
70	2026-04-14	2,000.00	2,000.00	2,000.00 - 2,000.00	75	150,000.00	1
71	2026-04-10	2,000.00	2,000.00	2,000.00 - 2,000.00	8	16,000.00	1
72	2026-04-08	2,000.00	1,850.00	1,850.00 - 2,000.00	13	24,500.00	2
73	2026-04-07	2,070.00	2,070.00	2,070.00 - 2,070.00	6	12,420.00	1
74	2026-04-02	2,070.00	2,070.00	2,070.00 - 2,070.00	10	20,700.00	1
75	2026-03-30	2,070.00	2,070.00	2,070.00 - 2,070.00	10	20,700.00	1
76	2026-03-27	2,070.00	2,070.00	2,070.00 - 2,070.00	3	6,210.00	1
77	2026-03-26	2,070.00	2,070.00	2,070.00 - 2,070.00	8	16,560.00	1
78	2026-03-24	1,892.00	1,892.00	1,892.00 - 1,892.00	10	18,920.00	1
79	2026-03-23	1,850.00	1,850.00	1,850.00 - 1,850.00	26	48,100.00	2
80	2026-03-12	1,800.00	1,800.00	1,800.00 - 1,800.00	55	99,000.00	1
81	2026-03-09	1,800.00	1,800.00	1,800.00 - 1,800.00	220	396,000.00	1
82	2026-03-06	1,800.00	1,800.00	1,800.00 - 1,800.00	2	3,600.00	1
83	2026-03-04	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	2
84	2026-02-25	1,800.00	1,800.00	1,800.00 - 1,800.00	137	246,600.00	1
85	2026-02-13	1,800.00	1,800.00	1,800.00 - 1,800.00	129	232,200.00	3
86	2026-02-10	1,800.00	1,800.00	1,800.00 - 1,800.00	4	7,200.00	1
87	2026-02-03	1,900.00	1,899.00	1,898.00 - 1,900.00	20	37,972.00	3
88	2026-02-02	1,899.00	1,899.00	1,899.00 - 1,899.00	29	55,071.00	1
89	2026-01-30	1,898.00	1,898.00	1,898.00 - 1,898.00	4	7,592.00	1
90	2026-01-28	1,898.00	1,898.00	1,898.00 - 1,898.00	2	3,796.00	1
91	2026-01-27	1,898.00	1,898.00	1,898.00 - 1,898.00	3	5,694.00	1
92	2026-01-21	1,899.00	1,899.00	1,899.00 - 1,899.00	9	17,091.00	1
93	2026-01-20	1,899.00	1,899.00	1,899.00 - 1,899.00	2	3,798.00	2
94	2026-01-19	1,730.00	1,730.00	1,730.00 - 1,730.00	10	17,300.00	1
95	2026-01-15	1,751.00	1,736.00	1,730.00 - 1,751.00	20	34,870.00	3
96	2026-01-09	1,725.00	1,799.00	1,725.00 - 1,800.00	5,216	9,384,825.00	2
97	2026-01-08	1,730.00	1,728.00	1,725.00 - 1,730.00	150	259,130.00	5
98	2026-01-07	1,730.00	1,730.00	1,730.00 - 1,730.00	2	3,460.00	1
99	2026-01-06	1,800.00	1,738.00	1,730.00 - 1,800.00	28	48,650.00	2
100	2026-01-05	1,730.00	1,730.00	1,730.00 - 1,730.00	15	25,950.00	1
101	2026-01-02	1,800.00	1,800.00	1,800.00 - 1,800.00	381	685,800.00	3
102	2025-12-30	1,800.00	1,800.00	1,800.00 - 1,800.00	5	9,000.00	1
103	2025-12-26	1,725.00	1,800.00	1,725.00 - 1,800.00	63	109,050.00	2
104	2025-12-24	1,725.00	1,725.00	1,725.00 - 1,725.00	2	3,450.00	1
105	2025-12-23	1,725.00	1,725.00	1,725.00 - 1,725.00	9	15,525.00	1
106	2025-12-19	1,955.00	1,955.00	1,955.00 - 1,955.00	13	25,415.00	2
107	2025-12-18	1,955.00	1,955.00	1,955.00 - 1,955.00	1	1,955.00	1
108	2025-12-17	1,955.00	1,955.00	1,955.00 - 1,955.00	23	44,965.00	3
109	2025-12-16	1,955.00	1,955.00	1,955.00 - 1,955.00	105	205,275.00	3
110	2025-12-10	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
111	2025-12-05	1,700.00	1,700.00	1,700.00 - 1,700.00	164	278,800.00	2
112	2025-12-04	1,700.00	1,700.00	1,700.00 - 1,700.00	52	88,400.00	1
113	2025-12-02	1,750.00	1,800.00	1,750.00 - 1,800.00	88	155,500.00	8
114	2025-12-01	1,750.00	1,750.00	1,750.00 - 1,750.00	30	52,500.00	1
115	2025-11-24	1,700.00	1,700.00	1,700.00 - 1,700.00	129	219,300.00	2
116	2025-11-18	1,995.00	1,995.00	1,995.00 - 1,995.00	3	5,985.00	1
117	2025-11-14	1,997.00	1,997.00	1,997.00 - 1,997.00	3	5,991.00	1
118	2025-11-13	1,998.00	1,998.00	1,998.00 - 1,998.00	93	185,814.00	1
119	2025-11-12	1,997.00	1,997.00	1,997.00 - 1,997.00	12	23,964.00	2
120	2025-11-11	1,997.00	1,997.00	1,997.00 - 1,998.00	83	165,776.00	4
121	2025-11-07	1,929.00	1,738.00	1,700.00 - 1,950.00	356	618,667.00	5
122	2025-11-06	1,949.00	1,949.00	1,949.00 - 1,949.00	14	27,286.00	1
123	2025-11-05	1,700.00	1,700.00	1,700.00 - 1,700.00	35	59,500.00	1
124	2025-10-24	1,700.00	1,700.00	1,700.00 - 1,700.00	19	32,300.00	1
125	2025-10-23	1,700.00	1,700.00	1,700.00 - 1,700.00	127	215,900.00	4
126	2025-10-22	1,700.00	1,700.00	1,700.00 - 1,700.00	5	8,500.00	1
127	2025-10-20	1,700.00	1,700.00	1,700.00 - 1,700.00	500	850,000.00	1
128	2025-10-13	2,000.00	2,000.00	2,000.00 - 2,000.00	15	30,000.00	2
129	2025-10-08	1,920.00	1,920.00	1,920.00 - 1,920.00	2	3,840.00	1
130	2025-10-07	1,840.00	1,840.00	1,840.00 - 1,840.00	30	55,200.00	1
131	2025-09-29	1,600.00	1,600.00	1,600.00 - 1,600.00	70	112,000.00	1
132	2025-09-23	1,600.00	1,600.00	1,600.00 - 1,600.00	101	161,600.00	1
133	2025-09-22	1,601.00	1,601.00	1,601.00 - 1,601.00	437	699,637.00	6
134	2025-09-18	1,670.00	1,670.00	1,670.00 - 1,670.00	31	51,770.00	5
135	2025-08-20	1,670.00	1,670.00	1,670.00 - 1,670.00	122	203,740.00	2
136	2025-08-18	1,700.00	1,700.00	1,700.00 - 1,700.00	37	62,900.00	5
137	2025-08-12	1,700.00	1,700.00	1,700.00 - 1,700.00	11	18,700.00	3
138	2025-08-04	1,900.00	1,900.00	1,900.00 - 1,900.00	5	9,500.00	1
139	2025-07-29	1,900.00	1,900.00	1,900.00 - 1,900.00	82	155,800.00	1
140	2025-07-28	1,900.00	1,900.00	1,900.00 - 1,900.00	60	114,000.00	1
141	2025-07-24	1,900.00	1,900.00	1,900.00 - 1,900.00	62	117,800.00	1
142	2025-07-21	1,800.00	1,800.00	1,800.00 - 1,800.00	37	66,600.00	1
143	2025-07-18	1,840.00	1,840.00	1,840.00 - 1,840.00	8	14,720.00	1
144	2025-07-09	1,840.00	1,840.00	1,840.00 - 1,840.00	3	5,520.00	1
145	2025-07-08	1,840.00	1,840.00	1,840.00 - 1,840.00	14	25,760.00	1
146	2025-07-07	1,700.00	1,700.00	1,700.00 - 1,700.00	1,135	1,929,500.00	2
147	2025-07-04	1,700.00	1,700.00	1,700.00 - 1,700.00	10	17,000.00	1
148	2025-06-26	1,680.00	1,680.00	1,680.00 - 1,680.00	763	1,281,840.00	1
149	2025-06-25	1,655.00	1,655.00	1,655.00 - 1,655.00	446	738,130.00	1
150	2025-06-24	1,680.00	1,680.00	1,680.00 - 1,680.00	58	97,440.00	1
151	2025-06-20	1,680.00	1,680.00	1,680.00 - 1,680.00	3	5,040.00	1
152	2025-06-10	1,660.00	1,660.00	1,660.00 - 1,660.00	15	24,900.00	1
153	2025-05-29	1,651.00	1,651.00	1,651.00 - 1,651.00	20	33,020.00	2
154	2025-05-12	1,650.00	1,650.00	1,650.00 - 1,650.00	58	95,700.00	2
155	2025-05-07	1,790.00	1,718.00	1,610.00 - 1,790.00	25	42,950.00	2
156	2025-04-30	1,790.00	1,790.00	1,790.00 - 1,800.00	309	554,320.00	7
157	2025-04-29	1,790.00	1,790.00	1,790.00 - 1,790.00	10	17,900.00	2
158	2025-04-28	1,600.00	1,600.00	1,600.00 - 1,600.00	39	62,400.00	1
159	2025-04-23	1,600.00	1,600.00	1,600.00 - 1,600.00	168	268,800.00	3
160	2025-04-18	1,600.00	1,600.00	1,600.00 - 1,600.00	244	390,400.00	2
161	2025-04-14	1,600.00	1,600.00	1,600.00 - 1,600.00	12	19,200.00	1
162	2025-04-10	1,700.00	1,700.00	1,700.00 - 1,700.00	300	510,000.00	1
163	2025-04-09	1,900.00	1,900.00	1,900.00 - 1,900.00	10	19,000.00	1
164	2025-04-07	2,000.00	2,000.00	2,000.00 - 2,000.00	25	50,000.00	2
165	2025-03-31	2,000.00	2,000.00	2,000.00 - 2,000.00	30	60,000.00	1
166	2025-03-28	2,090.00	2,090.00	2,090.00 - 2,090.00	20	41,800.00	1
167	2025-03-26	2,140.00	2,101.00	2,100.00 - 2,140.00	36	75,640.00	2
168	2025-03-25	2,150.00	2,150.00	2,150.00 - 2,150.00	10	21,500.00	1
169	2025-03-24	2,120.00	2,104.00	2,100.00 - 2,120.00	114	239,800.00	2
170	2025-03-20	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	1
171	2025-03-19	2,100.00	2,100.00	2,100.00 - 2,100.00	48	100,800.00	1
172	2025-03-18	2,150.00	2,106.00	2,100.00 - 2,200.00	76	160,050.00	7
173	2025-03-17	2,290.00	2,178.00	2,150.00 - 2,290.00	35	76,230.00	3
174	2025-03-14	2,200.00	2,200.00	2,200.00 - 2,200.00	15	33,000.00	1
175	2025-03-13	2,200.00	2,200.00	2,200.00 - 2,200.00	108	237,600.00	1
176	2025-03-11	2,100.00	2,100.00	2,100.00 - 2,100.00	105	220,500.00	1
177	2025-03-10	2,298.00	2,200.00	2,200.00 - 2,298.00	63	143,794.00	2
178	2025-03-07	2,298.00	2,298.00	2,298.00 - 2,298.00	7	16,086.00	2
179	2025-03-06	2,299.00	2,298.00	2,298.00 - 2,299.00	41	94,224.00	3
180	2025-02-28	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	2
181	2025-02-27	2,200.00	2,200.00	2,200.00 - 2,200.00	43	94,600.00	1
182	2025-02-26	2,200.00	2,200.00	2,200.00 - 2,200.00	81	178,200.00	2
183	2025-02-25	2,350.00	2,200.00	2,200.00 - 2,350.00	88	199,600.00	2
184	2025-02-24	2,365.00	2,305.00	2,250.00 - 2,367.00	48	110,617.00	5
185	2025-02-21	2,250.00	2,250.00	2,250.00 - 2,250.00	112	252,000.00	2
186	2025-02-20	2,370.00	2,370.00	2,369.00 - 2,370.00	33	78,203.00	3
187	2025-02-19	2,375.00	2,375.00	2,375.00 - 2,375.00	100	237,500.00	1
188	2025-02-18	2,399.00	2,399.00	2,399.00 - 2,399.00	20	47,980.00	1
189	2025-02-17	2,050.00	2,399.00	2,050.00 - 2,399.00	172	364,117.00	3
190	2025-02-14	2,398.00	2,108.00	2,100.00 - 2,398.00	360	758,980.00	2
191	2025-02-13	2,399.00	2,399.00	2,399.00 - 2,399.00	35	83,965.00	1
192	2025-02-12	2,400.00	2,400.00	2,400.00 - 2,400.00	10	24,000.00	1
193	2025-02-10	2,101.00	2,100.00	2,100.00 - 2,101.00	59	123,905.00	3
194	2025-02-07	2,230.00	2,126.00	2,100.00 - 2,230.00	309	657,000.00	3
195	2025-02-06	2,350.00	2,360.00	2,270.00 - 2,525.00	154	363,460.00	7
196	2025-02-05	2,590.00	2,565.00	2,550.00 - 2,590.00	4	10,310.00	3
197	2025-02-04	2,650.00	2,617.00	2,604.00 - 2,650.00	58	151,814.00	5
198	2025-02-03	2,700.00	2,700.00	2,700.00 - 2,700.00	14	37,800.00	3
199	2025-01-31	2,699.00	2,692.00	2,650.00 - 2,700.00	40	107,676.00	5
200	2025-01-30	2,699.00	2,632.00	2,620.00 - 2,699.00	221	591,789.00	7
201	2025-01-29	2,600.00	2,604.00	2,600.00 - 2,700.00	353	918,700.00	9
202	2025-01-28	2,500.00	2,600.00	2,500.00 - 2,600.00	55	139,500.00	3
203	2025-01-27	2,490.00	2,600.00	2,490.00 - 2,600.00	1,591	4,009,658.00	16
204	2025-01-24	2,513.00	2,494.00	2,480.00 - 2,513.00	289	720,728.00	6
205	2025-01-23	2,510.00	2,502.00	2,470.00 - 2,513.00	267	668,724.00	13
206	2025-01-22	2,500.00	2,506.00	2,494.00 - 2,510.00	149	372,817.00	9
207	2025-01-21	2,380.00	2,428.00	2,380.00 - 2,519.00	334	812,573.00	12
208	2025-01-20	2,300.00	2,380.00	2,300.00 - 2,380.00	75	175,000.00	6
209	2025-01-17	2,250.00	2,270.00	2,250.00 - 2,280.00	30	68,100.00	3
210	2025-01-16	1,985.00	2,191.00	1,985.00 - 2,200.00	1,505	3,081,652.00	16
211	2025-01-15	1,988.00	1,988.00	1,988.00 - 1,988.00	12	23,856.00	2
212	2025-01-14	1,880.00	1,916.00	1,880.00 - 1,980.00	290	555,600.00	10
213	2025-01-13	1,850.00	1,850.00	1,850.00 - 1,850.00	50	92,500.00	1
214	2025-01-10	1,850.00	1,840.00	1,840.00 - 1,850.00	13	23,990.00	3
215	2025-01-09	1,850.00	1,850.00	1,850.00 - 1,850.00	21	38,850.00	4
216	2025-01-08	1,780.00	1,850.00	1,780.00 - 1,850.00	22	39,300.00	2
217	2025-01-07	1,740.00	1,749.00	1,740.00 - 1,780.00	1,420	2,482,700.00	7
218	2025-01-06	1,620.00	1,620.00	1,620.00 - 1,620.00	50	81,000.00	1
219	2025-01-03	1,550.00	1,598.00	1,550.00 - 1,600.00	1,259	2,011,253.00	8
220	2025-01-02	1,482.00	1,484.00	1,479.00 - 1,550.00	107	158,840.00	5
221	2024-12-30	1,482.00	1,499.00	1,482.00 - 1,500.00	153	229,320.00	2
222	2024-12-27	1,480.00	1,481.00	1,480.00 - 1,481.00	2	2,961.00	2
223	2024-12-25	1,480.00	1,480.00	1,480.00 - 1,480.00	34	50,320.00	1
224	2024-12-24	1,599.00	1,599.00	1,599.00 - 1,599.00	3	4,797.00	1
225	2024-12-23	1,490.00	1,600.00	1,480.00 - 1,600.00	878	1,338,700.00	9
226	2024-12-20	1,400.00	1,475.00	1,400.00 - 1,500.00	995	1,400,500.00	5
227	2024-12-19	1,400.00	1,400.00	1,400.00 - 1,400.00	250	350,000.00	1
228	2024-12-16	1,251.00	1,251.00	1,251.00 - 1,251.00	10	12,510.00	1
229	2024-12-10	1,350.00	1,350.00	1,350.00 - 1,350.00	2	2,700.00	2
230	2024-12-06	1,300.00	1,349.00	1,300.00 - 1,349.00	19	24,896.00	2
231	2024-12-05	1,209.00	1,209.00	1,209.00 - 1,209.00	4	4,836.00	1
232	2024-12-04	1,359.00	1,200.00	1,200.00 - 1,360.00	213	264,871.00	3
233	2024-12-03	1,360.00	1,360.00	1,360.00 - 1,360.00	1	1,360.00	1
234	2024-12-02	1,290.00	1,298.00	1,290.00 - 1,379.00	172	223,270.00	4
235	2024-11-29	1,200.00	1,200.00	1,200.00 - 1,200.00	3	3,600.00	1
236	2024-11-27	1,299.00	1,200.00	1,200.00 - 1,299.00	269	327,750.00	2
237	2024-11-21	1,200.00	1,200.00	1,200.00 - 1,200.00	108	129,600.00	3
238	2024-11-20	1,200.00	1,200.00	1,200.00 - 1,200.00	100	120,000.00	4
239	2024-11-19	1,253.00	1,252.00	1,101.00 - 1,253.00	17,872	22,378,416.00	5
240	2024-11-15	1,090.00	1,090.00	1,090.00 - 1,090.00	100	109,000.00	1
241	2024-11-14	1,282.00	1,282.00	1,282.00 - 1,282.00	100	128,200.00	2
242	2024-11-13	1,282.00	1,315.00	1,282.00 - 1,500.00	59	77,600.00	2
243	2024-11-12	1,300.00	1,508.00	1,300.00 - 1,551.00	255	372,513.00	10
244	2024-11-06	1,349.00	1,349.00	1,349.00 - 1,349.00	9	12,141.00	1
245	2024-10-23	1,349.00	1,349.00	1,349.00 - 1,349.00	100	134,900.00	1
246	2024-10-21	1,555.00	1,548.00	1,361.00 - 1,555.00	52	80,472.00	2
247	2024-10-18	1,570.00	1,570.00	1,570.00 - 1,570.00	6	9,420.00	1
248	2024-10-17	1,570.00	1,570.00	1,570.00 - 1,570.00	1	1,570.00	1
249	2024-10-16	1,550.00	1,550.00	1,550.00 - 1,550.00	50	77,500.00	2
250	2024-10-09	1,587.00	1,587.00	1,587.00 - 1,587.00	10	15,870.00	0
251	2024-10-08	1,350.00	1,380.00	1,350.00 - 1,380.00	1,142	1,571,700.00	3
252	2024-10-07	1,250.00	1,300.00	1,250.00 - 1,300.00	99	126,250.00	3
253	2024-10-04	1,250.00	1,250.00	1,250.00 - 1,250.00	1	1,250.00	1
254	2024-10-03	1,250.00	1,250.00	1,250.00 - 1,250.00	80	100,000.00	2
255	2024-10-02	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	1
256	2024-09-30	1,201.00	1,201.00	1,201.00 - 1,201.00	234	281,034.00	1
257	2024-09-27	1,050.00	1,050.00	1,050.00 - 1,050.00	1,816	1,906,800.00	1
258	2024-09-24	1,001.00	1,001.00	1,001.00 - 1,001.00	1,077	1,078,077.00	3
259	2024-09-09	1,150.00	1,150.00	1,150.00 - 1,150.00	20	23,000.00	1
260	2024-09-03	1,120.00	1,120.00	1,120.00 - 1,120.00	10	11,200.00	1
261	2024-09-02	1,070.00	1,100.00	1,070.00 - 1,100.00	106	114,020.00	4
262	2024-08-30	1,070.00	1,070.00	1,070.00 - 1,070.00	1	1,070.00	1
263	2024-08-28	1,001.00	1,054.00	1,001.00 - 1,070.00	13	13,703.00	2
264	2024-08-27	1,000.00	1,000.00	1,000.00 - 1,000.00	23	23,000.00	1
265	2024-08-26	1,000.00	1,000.00	1,000.00 - 1,000.00	7	7,000.00	2
266	2024-08-23	1,000.00	1,000.00	1,000.00 - 1,000.00	25	25,000.00	1
267	2024-08-22	1,035.00	1,035.00	1,035.00 - 1,035.00	25	25,875.00	1
268	2024-08-06	900.08	900.08	900.08 - 900.08	70	63,005.60	1
269	2024-07-29	900.08	900.08	900.08 - 900.08	20	18,001.60	1
270	2024-07-26	1,000.00	1,000.00	1,000.00 - 1,000.00	10	10,000.00	1
271	2024-07-18	1,098.00	1,008.00	1,000.00 - 1,098.00	36	38,540.00	3
272	2024-07-08	1,000.00	1,000.00	1,000.00 - 1,000.00	44	44,000.00	2
273	2024-07-01	999.99	999.99	999.99 - 999.99	25	24,999.75	1
274	2024-06-24	1,000.00	1,000.00	1,000.00 - 1,000.00	20	20,000.00	1
275	2024-06-20	1,000.00	1,000.00	1,000.00 - 1,000.00	79	79,000.00	1
276	2024-06-17	1,000.00	1,000.00	1,000.00 - 1,000.00	56	56,000.00	3
277	2024-06-12	978.01	978.00	978.00 - 978.01	289	282,643.14	5
278	2024-06-06	851.01	851.00	851.00 - 851.01	189	160,839.10	3
279	2024-05-20	851.00	851.00	851.00 - 851.00	412	350,612.00	1
280	2024-05-17	930.00	930.00	930.00 - 930.00	10	9,300.00	2
281	2024-05-16	851.00	851.00	851.00 - 851.00	10	8,510.00	1
282	2024-05-13	851.00	851.00	851.00 - 851.00	236	200,836.00	1
283	2024-05-10	851.00	851.00	851.00 - 851.00	175	148,925.00	1
284	2024-05-07	850.01	850.01	850.01 - 850.01	10	8,500.10	1
285	2024-04-12	850.00	850.00	850.00 - 850.00	930	790,500.00	1
286	2024-04-11	901.00	873.58	850.00 - 901.00	200	174,715.00	5
287	2024-04-08	911.00	911.00	911.00 - 911.00	51	46,461.00	1
288	2024-04-05	911.00	911.00	911.00 - 911.00	20	18,220.00	1
289	2024-03-28	901.00	901.00	901.00 - 901.00	35	31,535.00	1
290	2024-03-27	950.00	1,035.00	950.00 - 1,035.00	191	194,795.00	5
291	2024-03-25	900.00	900.00	900.00 - 900.00	80	72,000.00	1
292	2024-03-07	830.00	830.00	830.00 - 830.00	2	1,660.00	1
293	2024-02-26	950.00	834.78	811.00 - 950.00	76	63,443.00	2
294	2024-02-23	920.00	920.00	920.00 - 920.00	10	9,200.00	3
295	2024-02-22	925.00	925.00	925.00 - 925.00	26	24,050.00	1
296	2024-02-15	811.00	811.00	811.00 - 811.00	371	300,881.00	1
297	2024-02-07	810.00	810.00	810.00 - 810.00	68	55,080.00	1
298	2024-01-31	900.00	900.00	900.00 - 900.00	9	8,100.00	1
299	2024-01-30	900.00	804.76	800.00 - 900.00	210	169,000.00	2
300	2024-01-26	825.00	814.79	800.00 - 825.00	169	137,700.00	2
301	2024-01-25	900.00	900.00	900.00 - 900.00	2	1,800.00	1
302	2024-01-17	850.00	905.99	850.00 - 905.99	44	38,575.79	2
303	2024-01-16	850.00	850.00	850.00 - 850.00	30	25,500.00	1
304	2024-01-15	788.00	788.00	788.00 - 788.00	50	39,400.00	1
305	2023-12-28	788.00	788.00	788.00 - 788.00	1	788.00	1
306	2023-12-26	788.00	788.00	788.00 - 788.00	10	7,880.00	1
307	2023-11-30	788.00	788.00	788.00 - 788.00	40	31,520.00	1
308	2023-11-28	924.00	924.00	924.00 - 924.00	6	5,544.00	2
309	2023-11-27	878.00	878.00	878.00 - 878.00	6	5,268.00	1
310	2023-11-23	860.00	860.00	860.00 - 860.00	21,284	18,304,240.00	2
311	2023-11-20	860.00	860.00	860.00 - 860.00	20	17,200.00	2
312	2023-11-01	860.00	860.00	860.00 - 860.00	1	860.00	1
313	2023-10-31	860.00	860.00	860.00 - 860.00	84	72,240.00	2
314	2023-10-30	860.00	860.00	860.00 - 860.00	18	15,480.00	1
315	2023-10-27	860.00	860.00	860.00 - 860.00	2	1,720.00	1
316	2023-10-23	748.01	748.01	748.01 - 748.01	90	67,320.90	1
317	2023-10-18	748.00	748.00	748.00 - 748.00	402	300,696.00	1
318	2023-10-16	879.00	879.00	879.00 - 879.00	432	379,728.00	1
319	2023-10-11	879.00	879.00	879.00 - 879.00	54	47,466.00	1
320	2023-10-05	879.00	879.00	879.00 - 879.00	64	56,256.00	3
321	2023-10-03	765.01	765.01	765.01 - 765.01	100	76,501.00	1
322	2023-09-29	878.00	765.02	765.02 - 879.00	84	72,458.24	7
323	2023-09-28	879.00	879.00	879.00 - 879.00	11	9,669.00	1
324	2023-09-27	765.00	765.00	765.00 - 765.00	5	3,825.00	1
325	2023-09-22	880.00	880.00	880.00 - 880.00	3	2,640.00	1
326	2023-09-20	880.00	880.00	880.00 - 880.00	3	2,640.00	1
327	2023-09-15	800.00	765.84	760.00 - 800.00	352	269,575.50	7
328	2023-09-11	850.00	850.00	850.00 - 850.00	50	42,500.00	1
329	2023-09-07	800.00	800.00	800.00 - 800.00	60	48,000.00	1
330	2023-09-04	900.00	900.00	900.00 - 900.00	428	385,200.00	4
331	2023-09-01	900.00	900.00	900.00 - 900.00	92	82,800.00	1
332	2023-08-31	935.00	935.00	935.00 - 935.00	13	12,155.00	1
333	2023-08-30	900.00	900.00	900.00 - 900.00	30	27,000.00	1
334	2023-08-29	1,000.00	962.56	935.00 - 1,000.00	217	208,875.00	2
335	2023-08-25	1,001.00	1,001.00	1,001.00 - 1,001.00	18	18,018.00	1
336	2023-08-15	1,100.00	1,134.00	1,100.00 - 1,150.00	59	66,900.00	2
337	2023-08-14	1,100.00	1,100.00	1,100.00 - 1,100.00	11	12,100.00	2
338	2023-08-07	1,000.00	1,000.00	1,000.00 - 1,000.00	28	28,000.00	2
339	2023-06-22	871.01	871.01	871.01 - 871.01	13	11,323.13	1
340	2023-06-14	900.00	900.00	900.00 - 900.00	193	173,700.00	3
341	2023-06-07	870.00	870.00	870.00 - 870.00	5	4,350.00	1
342	2023-06-06	1,020.00	1,020.00	1,020.00 - 1,020.00	1	1,020.00	1
343	2023-06-02	990.00	990.00	990.00 - 990.00	10	9,900.00	1
344	2023-05-25	1,000.00	1,000.00	1,000.00 - 1,000.00	1	1,000.00	1
345	2023-05-18	980.00	997.33	980.00 - 1,000.00	75	74,800.00	2
346	2023-05-12	950.00	950.00	950.00 - 950.00	9	8,550.00	1
347	2023-05-09	910.01	950.00	910.00 - 950.00	145	131,990.44	4
348	2023-05-08	910.01	910.01	910.01 - 910.01	6	5,460.06	1
349	2023-04-28	934.00	934.00	934.00 - 934.00	59	55,106.00	1
350	2023-04-27	930.00	930.00	930.00 - 930.00	4,450	4,138,500.00	1
351	2023-04-25	927.00	928.33	927.00 - 930.00	36	33,420.00	2
352	2023-04-24	900.00	913.93	900.00 - 925.00	1,052	961,450.00	4
353	2023-04-21	900.00	900.00	900.00 - 919.00	108	99,100.00	4
354	2023-04-14	919.00	919.00	919.00 - 919.00	7	6,433.00	1
355	2023-04-10	920.00	920.00	920.00 - 920.00	4	3,680.00	1
356	2023-04-05	920.00	923.59	920.00 - 925.00	130	119,855.00	3
357	2023-04-04	925.00	925.00	925.00 - 925.00	16	14,800.00	1
358	2023-03-31	928.00	929.11	928.00 - 930.00	302	280,590.00	4
359	2023-03-21	920.00	920.00	920.00 - 920.00	5	4,600.00	1
360	2023-03-09	900.00	900.00	900.00 - 900.00	134	120,600.00	1
361	2023-03-03	921.00	921.00	921.00 - 921.00	2	1,842.00	2
362	2023-03-01	802.00	802.00	802.00 - 802.00	15	12,030.00	1
363	2023-02-24	801.00	801.00	800.00 - 801.00	802	641,670.00	5
364	2023-02-15	801.00	800.38	800.00 - 801.00	784	627,495.00	4
365	2023-02-13	800.00	800.00	800.00 - 800.00	756	604,800.00	2
366	2023-02-09	801.00	800.18	800.00 - 801.00	2,045	1,636,695.00	5
367	2023-02-06	801.00	800.22	800.00 - 801.00	1,601	1,281,150.00	3
368	2023-02-03	867.00	781.42	753.00 - 867.00	873	682,176.50	8
369	2023-02-02	867.00	867.00	867.00 - 867.00	78	67,626.00	1
370	2023-02-01	754.50	754.50	754.50 - 754.50	140	105,630.00	1
371	2023-01-26	751.00	751.00	751.00 - 751.00	402	301,902.00	1
372	2023-01-20	801.00	800.60	800.00 - 801.00	750	600,450.00	4
373	2023-01-19	850.00	850.00	850.00 - 850.00	850	722,500.00	3
374	2023-01-18	851.00	851.00	851.00 - 851.00	48	40,848.00	3
375	2023-01-16	1,000.00	851.00	851.00 - 1,000.00	24	23,255.00	3
376	2023-01-13	1,000.00	976.84	900.00 - 1,000.00	580	566,565.00	9
377	2023-01-12	1,000.00	1,000.00	1,000.00 - 1,000.00	185	185,000.00	4
378	2023-01-11	1,100.00	1,100.00	1,100.00 - 1,100.00	10	11,000.00	1
379	2023-01-09	1,098.00	1,098.00	1,098.00 - 1,098.00	202	221,796.00	2
380	2023-01-06	1,101.00	1,100.00	1,100.00 - 1,101.00	386	424,611.00	2
381	2023-01-05	1,100.00	1,100.00	1,100.00 - 1,100.00	375	412,500.00	10
382	2023-01-04	1,098.00	1,098.00	1,098.00 - 1,098.00	30	32,940.00	2
383	2023-01-03	935.00	1,099.00	935.00 - 1,099.00	33	36,103.00	2
384	2022-12-30	1,098.00	1,098.00	1,098.00 - 1,098.00	11	12,078.00	1
385	2022-12-21	1,089.00	1,098.00	1,089.00 - 1,099.00	77	84,483.00	6
386	2022-12-20	1,090.00	1,090.00	1,090.00 - 1,090.00	6	6,540.00	1
387	2022-12-19	1,090.00	1,090.00	1,090.00 - 1,090.00	20	21,800.00	1
388	2022-12-15	1,040.00	1,040.00	1,040.00 - 1,040.00	4	4,160.00	1
389	2022-12-12	1,040.00	1,040.00	1,040.00 - 1,040.00	1	1,040.00	1
390	2022-12-07	910.00	940.23	910.00 - 1,041.00	130	122,230.00	2
391	2022-12-06	1,040.00	1,040.00	1,040.00 - 1,041.00	226	235,046.00	4
392	2022-11-28	906.00	906.00	906.00 - 906.00	150	135,900.00	2
393	2022-11-22	788.00	788.00	788.00 - 788.00	4	3,152.00	1
394	2022-11-14	788.00	788.00	788.00 - 788.00	49	38,612.00	1
395	2022-10-28	845.00	850.57	845.00 - 897.00	56	47,632.00	2
396	2022-10-20	860.00	860.00	860.00 - 860.00	49	42,140.00	1
397	2022-10-07	750.00	750.00	750.00 - 750.00	252	189,000.00	1
398	2022-10-04	780.00	809.14	780.00 - 814.00	7	5,664.00	2
399	2022-10-03	779.99	780.00	779.99 - 780.00	153	119,339.80	2
400	2022-09-26	780.00	780.00	780.00 - 780.00	1	780.00	1
401	2022-09-12	708.00	708.00	708.00 - 708.00	1	708.00	1
402	2022-09-09	780.00	780.00	780.00 - 780.00	54	42,120.00	1
403	2022-09-08	780.00	780.00	780.00 - 780.00	500	390,000.00	1
404	2022-09-07	775.00	773.32	770.00 - 775.00	753	582,310.00	4
405	2022-09-06	850.00	850.00	850.00 - 850.00	596	506,600.00	2
406	2022-09-05	850.00	850.00	850.00 - 850.00	137	116,450.00	1
407	2022-08-25	926.00	908.63	900.00 - 926.00	944	857,744.00	4
408	2022-08-18	925.00	925.00	925.00 - 925.00	4	3,700.00	1
409	2022-08-09	925.00	925.00	925.00 - 925.00	3	2,775.00	1
410	2022-08-08	1,000.00	1,000.00	1,000.00 - 1,000.00	10	10,000.00	1
411	2022-08-05	925.00	925.00	925.00 - 925.00	47	43,475.00	1
412	2022-08-04	925.00	925.00	925.00 - 925.00	153	141,525.00	1
413	2022-06-28	995.00	995.00	995.00 - 995.00	20	19,900.00	1
414	2022-06-24	995.00	995.00	995.00 - 995.00	10	9,950.00	1
415	2022-06-22	1,000.00	1,000.00	1,000.00 - 1,000.00	20	20,000.00	1
416	2022-06-20	1,029.00	1,029.00	1,029.00 - 1,029.00	10	10,290.00	1
417	2022-06-15	950.00	950.00	950.00 - 950.00	500	475,000.00	1
418	2022-06-13	1,030.00	1,030.00	1,030.00 - 1,030.00	11	11,330.00	2
419	2022-04-26	931.00	931.00	931.00 - 931.00	10	9,310.00	1
420	2022-04-25	930.02	930.02	930.02 - 930.02	106	98,582.12	1
421	2022-04-21	930.01	930.01	930.01 - 930.01	50	46,500.50	1
422	2022-04-07	950.01	958.88	930.00 - 1,000.00	498	477,520.40	3
423	2022-04-06	950.00	950.00	950.00 - 950.00	378	359,100.00	1
424	2022-04-04	951.00	950.32	950.00 - 951.00	556	528,380.00	2
425	2022-03-23	950.00	950.00	950.00 - 950.00	175	166,250.00	1
426	2022-03-18	1,090.00	1,093.00	1,090.00 - 1,094.00	272	297,400.00	2
427	2022-03-17	1,000.00	1,000.00	1,000.00 - 1,000.00	3,672	3,672,000.00	1
428	2022-03-14	1,000.00	1,000.00	1,000.00 - 1,000.00	52	52,000.00	1
429	2022-03-04	999.99	999.99	999.99 - 999.99	23	22,999.77	2
430	2022-03-03	970.00	970.00	970.00 - 970.00	500	485,000.00	1
431	2022-02-28	970.00	970.00	970.00 - 970.00	22	21,340.00	1
432	2022-02-23	981.00	975.67	975.00 - 981.00	1,781	1,737,675.00	3
433	2022-02-21	1,000.00	980.00	980.00 - 1,000.00	1,120	1,118,600.00	3
434	2022-02-15	1,095.00	1,095.00	1,095.00 - 1,095.00	150	164,250.00	1
435	2022-02-14	1,100.00	1,100.00	1,100.00 - 1,100.00	9	9,900.00	1
436	2022-02-11	1,100.00	1,100.00	1,100.00 - 1,100.00	4,750	5,225,000.00	2
437	2022-02-07	1,110.00	1,113.00	1,100.00 - 1,130.00	353	391,290.00	6
438	2022-01-28	1,110.00	1,110.00	1,110.00 - 1,110.00	200	222,000.00	1
439	2022-01-27	1,110.00	1,110.00	1,110.00 - 1,110.00	175	194,250.00	1
440	2022-01-12	1,107.00	1,107.00	1,107.00 - 1,107.00	404	447,228.00	1
441	2022-01-06	1,107.00	1,107.00	1,107.00 - 1,107.00	97	107,379.00	2
442	2022-01-04	1,105.00	1,105.00	1,105.00 - 1,105.00	42	46,410.00	1
443	2021-12-30	1,200.00	1,200.00	1,200.00 - 1,200.00	25	30,000.00	1
444	2021-12-27	1,150.00	1,150.00	1,150.00 - 1,150.00	4	4,600.00	1
445	2021-12-21	1,150.00	1,150.00	1,150.00 - 1,150.00	53	60,950.00	1
446	2021-12-16	1,224.00	1,224.00	1,224.00 - 1,224.00	5	6,120.00	1
447	2021-12-14	1,100.00	1,223.00	1,100.00 - 1,224.00	33	39,752.00	3
448	2021-12-07	1,200.00	1,200.00	1,200.00 - 1,200.00	180	216,000.00	1
449	2021-12-06	1,100.00	1,100.00	1,100.00 - 1,100.00	876	963,600.00	3
450	2021-11-30	1,150.00	1,224.00	1,150.00 - 1,224.00	70	84,940.00	2
451	2021-11-23	1,145.00	1,131.00	1,111.00 - 1,145.00	82	92,768.00	3
452	2021-11-18	1,200.00	1,200.00	1,200.00 - 1,200.00	15	18,000.00	2
453	2021-11-16	1,145.00	1,145.00	1,145.00 - 1,145.00	1	1,145.00	1
454	2021-11-15	1,225.00	1,145.00	1,145.00 - 1,225.00	35	40,155.00	2
455	2021-11-08	1,150.00	1,250.00	1,145.00 - 1,250.00	12	14,170.00	3
456	2021-11-04	1,150.00	1,150.00	1,150.00 - 1,150.00	88	101,200.00	2
457	2021-11-02	1,150.00	1,150.00	1,150.00 - 1,150.00	2	2,300.00	1
458	2021-11-01	1,276.00	1,110.00	1,110.00 - 1,276.00	307	346,067.00	5
459	2021-10-29	1,111.00	1,111.00	1,111.00 - 1,111.00	10	11,110.00	1
460	2021-10-28	1,110.00	1,110.00	1,110.00 - 1,110.00	276	306,360.00	1
461	2021-10-21	1,105.00	1,105.00	1,105.00 - 1,105.00	10	11,050.00	1
462	2021-10-18	1,110.00	1,105.00	1,105.00 - 1,110.00	15	16,580.00	2
463	2021-10-14	1,105.00	1,105.00	1,105.00 - 1,105.00	84	92,820.00	1
464	2021-10-13	1,106.00	1,106.00	1,106.00 - 1,106.00	82	90,692.00	2
465	2021-10-12	1,106.00	1,106.00	1,106.00 - 1,106.00	5	5,530.00	1
466	2021-10-11	1,105.00	1,105.00	1,104.00 - 1,105.00	34	37,566.00	3
467	2021-10-08	1,120.00	1,118.00	1,118.00 - 1,120.00	39	43,620.00	2
468	2021-09-28	1,315.00	1,315.00	1,315.00 - 1,316.00	1,515	1,992,655.00	2
469	2021-09-23	1,299.00	1,316.00	1,299.00 - 1,320.00	877	1,154,570.00	5
470	2021-09-20	1,160.00	1,160.00	1,160.00 - 1,160.00	300	348,000.00	1
471	2021-09-17	1,250.00	1,160.00	1,101.00 - 1,250.00	657	761,799.00	2
472	2021-09-16	1,290.00	1,290.00	1,290.00 - 1,290.00	490	632,100.00	4
473	2021-09-14	1,270.00	1,270.00	1,270.00 - 1,270.00	20	25,400.00	1
474	2021-09-13	1,200.00	1,250.00	1,200.00 - 1,250.00	144	177,800.00	3
475	2021-09-08	1,198.00	1,198.00	1,198.00 - 1,198.00	15	17,970.00	1
476	2021-09-07	1,197.00	1,197.00	1,197.00 - 1,197.00	40	47,880.00	1
477	2021-09-06	1,020.00	1,197.00	1,020.00 - 1,200.00	591	689,790.00	5
478	2021-08-27	1,200.00	1,200.00	1,200.00 - 1,200.00	100	120,000.00	1
479	2021-08-24	1,200.00	1,200.00	1,200.00 - 1,200.00	175	210,000.00	1
480	2021-08-18	1,200.00	1,200.00	1,200.00 - 1,200.00	100	120,000.00	1
481	2021-08-10	1,200.00	1,212.00	1,200.00 - 1,240.00	115	139,400.00	2
482	2021-08-09	1,239.00	1,240.00	1,239.00 - 1,240.00	8	9,917.00	2
483	2021-08-06	1,230.00	1,230.00	1,230.00 - 1,230.00	3	3,690.00	1
484	2021-08-05	1,230.00	1,231.00	1,230.00 - 1,239.00	54	66,483.00	3
485	2021-08-04	1,110.00	1,115.00	1,110.00 - 1,120.00	10	11,150.00	3
486	2021-07-30	1,200.00	1,200.00	1,200.00 - 1,200.00	200	240,000.00	2
487	2021-07-28	1,200.00	1,150.00	1,150.00 - 1,200.00	868	1,018,200.00	4
488	2021-07-26	1,240.00	1,240.00	1,240.00 - 1,240.00	771	956,040.00	1
489	2021-07-23	1,200.00	1,240.00	1,200.00 - 1,240.00	21	25,240.00	4
490	2021-07-22	1,100.00	1,200.00	1,100.00 - 1,200.00	996	1,195,000.00	5
491	2021-07-21	1,050.00	1,050.00	1,050.00 - 1,050.00	5	5,250.00	1
492	2021-07-20	950.00	950.00	950.00 - 950.00	10	9,500.00	1
493	2021-07-07	1,100.00	1,100.00	1,100.00 - 1,100.00	1,509	1,659,900.00	1
494	2021-07-02	1,200.00	1,200.00	1,200.00 - 1,200.00	60	72,000.00	1
495	2021-07-01	1,200.00	1,200.00	1,200.00 - 1,200.00	114	136,800.00	1
496	2021-06-24	1,200.00	1,200.00	1,200.00 - 1,200.00	185	222,000.00	2
497	2021-06-23	1,200.00	1,200.00	1,200.00 - 1,200.00	6,515	7,818,000.00	10
498	2021-06-22	1,250.00	1,250.00	1,250.00 - 1,250.00	600	750,000.00	3
499	2021-06-18	1,250.00	1,250.00	1,250.00 - 1,300.00	790	989,250.00	6
500	2021-06-17	1,250.00	1,250.00	1,250.00 - 1,250.00	300	375,000.00	4
501	2021-06-15	1,200.00	1,200.00	1,101.00 - 1,200.00	501	595,953.00	6
502	2021-06-10	1,100.00	1,100.00	1,100.00 - 1,100.00	50	55,000.00	1
503	2021-06-07	1,000.00	1,050.00	1,000.00 - 1,050.00	2	2,050.00	2
504	2021-06-04	950.00	950.00	950.00 - 950.00	6	5,700.00	1
505	2021-06-03	1,200.00	1,100.00	1,100.00 - 1,250.00	18,573	20,497,900.00	7
506	2021-06-02	1,150.00	1,200.00	1,150.00 - 1,245.00	1,645	1,981,700.00	9
507	2021-05-31	1,200.00	1,200.00	1,200.00 - 1,200.00	899	1,078,800.00	5
508	2021-05-28	1,199.00	1,200.00	1,199.00 - 1,200.00	683	819,594.00	5
509	2021-05-27	1,150.00	1,150.00	1,150.00 - 1,150.00	1,103	1,268,450.00	9
510	2021-05-25	1,100.00	1,100.00	1,100.00 - 1,100.00	500	550,000.00	3
511	2021-05-24	1,100.00	1,099.00	1,090.00 - 1,100.00	524	576,110.00	6
512	2021-05-21	1,044.00	1,100.00	1,044.00 - 1,100.00	2,205	2,348,277.00	11
513	2021-05-20	995.00	995.00	995.00 - 995.00	114	113,430.00	1
514	2021-05-18	863.00	868.45	863.00 - 980.00	279	242,298.00	2
515	2021-05-14	861.00	861.00	861.00 - 861.00	80	68,880.00	1
516	2021-05-11	834.00	834.00	834.00 - 834.00	10	8,340.00	1
517	2021-05-10	954.00	954.50	954.00 - 955.00	20	19,090.00	2
518	2021-05-07	980.00	980.00	980.00 - 980.00	20	19,600.00	1
519	2021-05-06	920.00	920.00	920.00 - 920.00	177	162,840.00	2
520	2021-05-05	920.00	920.00	920.00 - 920.00	47	43,240.00	1
521	2021-05-03	920.01	920.01	920.01 - 920.01	124	114,081.24	1
522	2021-04-30	920.00	920.17	920.00 - 921.00	110	101,210.00	3
523	2021-04-27	980.00	950.00	950.00 - 980.00	26	25,150.00	3
524	2021-04-23	980.00	980.00	980.00 - 980.00	20	19,600.00	1
525	2021-04-20	980.00	980.00	980.00 - 980.00	32	31,360.00	3
526	2021-04-19	950.00	950.00	950.00 - 950.00	150	142,500.00	4
527	2021-04-16	954.00	955.15	950.00 - 990.00	163	155,690.00	3
528	2021-04-14	960.00	954.00	950.00 - 960.00	25	23,850.00	2
529	2021-04-12	990.00	990.00	990.00 - 990.00	11	10,890.00	1
530	2021-04-09	1,000.00	960.00	960.00 - 1,000.00	162	158,440.00	5
531	2021-04-08	1,000.00	964.61	960.00 - 1,000.00	1,069	1,060,525.00	7
532	2021-04-06	986.00	970.00	970.00 - 986.00	434	423,330.90	8
533	2021-04-05	990.00	990.00	990.00 - 990.00	10	9,900.00	1
534	2021-04-02	1,000.00	1,000.00	1,000.00 - 1,000.00	5	5,000.00	1
535	2021-04-01	1,000.00	1,000.00	1,000.00 - 1,000.00	50	50,000.00	1
536	2021-03-31	981.00	981.00	981.00 - 981.00	592	580,752.00	2
537	2021-03-29	990.00	982.70	981.00 - 990.00	595	585,450.00	6
538	2021-03-26	990.00	990.00	990.00 - 990.00	300	297,000.00	3
539	2021-03-24	990.00	990.00	990.00 - 990.00	45	44,550.00	1
540	2021-03-23	966.00	990.00	966.00 - 990.00	168	166,200.00	2
541	2021-03-19	961.00	989.43	961.00 - 990.00	203	200,854.00	4
542	2021-03-18	990.00	990.00	990.00 - 990.00	1,050	1,039,500.00	3
543	2021-03-17	991.00	990.13	990.00 - 991.00	80	79,210.00	2
544	2021-03-16	1,000.00	999.63	991.00 - 1,000.00	350	349,869.00	5
545	2021-03-15	1,011.00	1,011.00	1,010.00 - 1,011.00	156	157,679.00	5
546	2021-03-11	1,010.00	1,090.00	1,010.00 - 1,090.00	126	128,840.00	6
547	2021-03-09	1,050.00	1,052.00	1,050.00 - 1,055.00	77	80,985.00	2
548	2021-03-05	1,010.00	1,010.00	1,010.00 - 1,010.00	20	20,200.00	1
549	2021-03-04	1,060.00	1,060.00	1,060.00 - 1,060.00	5	5,300.00	1
550	2021-03-03	1,060.00	1,026.00	1,010.00 - 1,060.00	165	169,240.00	4
551	2021-03-01	1,100.00	1,032.00	1,011.00 - 1,100.00	13	13,410.00	2
552	2021-02-26	1,060.00	1,060.00	1,060.00 - 1,060.00	100	106,000.00	2
553	2021-02-25	1,060.00	1,060.00	1,060.00 - 1,060.00	5	5,300.00	1
554	2021-02-24	1,060.00	1,060.00	1,060.00 - 1,060.00	32	33,920.00	1
555	2021-02-23	1,100.00	1,100.00	1,100.00 - 1,100.00	14	15,400.00	2
556	2021-02-22	1,130.00	1,090.00	1,010.00 - 1,130.00	15	16,350.00	2
557	2021-02-19	1,099.00	1,113.00	1,097.00 - 1,130.00	1,368	1,501,968.00	15
558	2021-02-18	1,095.00	1,061.00	1,001.00 - 1,095.00	621	664,269.00	8
559	2021-02-17	1,100.00	1,026.00	1,000.00 - 1,100.00	210	218,700.00	6
560	2021-02-16	1,139.00	1,139.00	1,139.00 - 1,139.00	109	124,151.00	3
561	2021-02-08	1,180.00	1,180.00	1,180.00 - 1,180.00	4	4,720.00	1
562	2021-02-05	1,099.00	1,051.00	1,050.00 - 1,179.00	1,284	1,352,416.00	10
563	2021-02-04	1,050.00	1,073.00	1,050.00 - 1,099.00	175	184,299.00	4
564	2021-02-03	1,050.00	1,050.00	1,050.00 - 1,050.00	1	1,050.00	1
565	2021-02-01	1,190.00	1,042.00	1,002.00 - 1,190.00	374	389,835.00	9
566	2021-01-29	1,151.00	1,151.00	1,151.00 - 1,190.00	121	139,310.00	6
567	2021-01-28	1,200.00	1,190.00	1,150.00 - 1,200.00	83	96,300.00	4
568	2021-01-27	1,149.00	1,150.00	1,149.00 - 1,200.00	125	143,795.00	8
569	2021-01-26	1,098.00	1,100.00	1,098.00 - 1,150.00	134	147,423.00	5
570	2021-01-25	1,001.00	1,098.00	1,001.00 - 1,098.00	75	80,798.00	3
571	2021-01-22	1,000.00	1,000.00	1,000.00 - 1,000.00	1,049	1,049,000.00	3
572	2021-01-21	1,000.00	1,000.00	1,000.00 - 1,000.00	15	15,000.00	2
573	2021-01-20	1,065.00	1,038.00	1,000.00 - 1,065.00	343	356,195.00	9
574	2021-01-19	1,050.00	1,050.00	1,050.00 - 1,050.00	230	241,500.00	2
575	2021-01-12	1,216.00	1,216.00	1,216.00 - 1,216.00	1	1,216.00	1
576	2021-01-11	1,160.00	1,161.00	1,160.00 - 1,216.00	106	123,016.00	3
577	2021-01-08	1,100.00	1,118.00	1,100.00 - 1,162.00	21	23,480.00	4
578	2021-01-07	1,050.00	1,100.00	1,050.00 - 1,100.00	1,129	1,228,640.00	12
579	2021-01-05	861.00	1,098.00	861.00 - 1,098.00	320	334,515.00	4
580	2021-01-04	1,001.00	962.76	950.01 - 1,001.00	40	38,510.30	2
581	2020-12-31	1,005.00	1,005.00	1,005.00 - 1,005.00	20	20,100.00	1
582	2020-12-30	1,000.00	1,000.00	1,000.00 - 1,000.00	25	25,000.00	2
583	2020-12-28	1,078.00	1,001.00	1,001.00 - 1,078.00	30	30,415.00	2
584	2020-12-25	1,078.00	1,078.00	1,078.00 - 1,078.00	5	5,390.00	1
585	2020-12-24	1,000.00	1,000.00	1,000.00 - 1,000.00	150	150,000.00	1
586	2020-12-17	999.99	999.99	999.99 - 999.99	5	4,999.95	1
587	2020-12-10	1,000.00	1,000.00	1,000.00 - 1,000.00	100	100,000.00	1
588	2020-12-04	1,079.00	1,079.00	1,079.00 - 1,079.00	1	1,079.00	1
589	2020-12-03	1,080.00	1,070.00	1,070.00 - 1,080.00	31	33,190.00	3
590	2020-12-01	1,085.00	1,085.00	1,085.00 - 1,085.00	1	1,085.00	1
591	2020-11-24	1,087.00	1,087.00	1,087.00 - 1,087.00	1	1,087.00	1
592	2020-11-18	1,085.00	1,085.00	1,085.00 - 1,085.00	1	1,085.00	1
593	2020-11-06	1,087.00	1,087.00	1,087.00 - 1,087.00	1	1,087.00	1
594	2020-10-29	1,098.00	1,098.00	1,098.00 - 1,098.00	10	10,980.00	1
595	2020-10-20	1,000.00	1,000.00	1,000.00 - 1,000.00	60	60,000.00	1
596	2020-10-19	900.00	900.00	900.00 - 900.00	75	67,500.00	1
597	2020-10-14	900.00	900.00	900.00 - 900.00	40	36,000.00	2
598	2020-09-30	1,000.00	1,000.00	1,000.00 - 1,000.00	1	1,000.00	1
599	2020-09-28	1,000.00	1,000.00	1,000.00 - 1,000.00	21	21,000.00	1
600	2020-09-03	1,090.00	1,138.00	1,000.00 - 1,140.00	206	222,282.00	10
601	2020-09-02	1,035.00	1,080.00	1,035.00 - 1,140.00	38	41,050.00	5
602	2020-09-01	945.00	1,034.00	945.00 - 1,034.00	43	43,996.00	6
603	2020-08-20	900.00	900.00	900.00 - 900.00	2,427	2,184,300.00	3
604	2020-08-19	940.00	949.81	940.00 - 950.00	1,537	1,458,880.00	4
605	2020-08-13	950.00	950.00	950.00 - 950.00	10	9,500.00	1
606	2020-08-11	899.00	899.00	899.00 - 899.00	9	8,091.00	2
607	2020-07-29	850.00	852.20	850.00 - 890.00	1,507	1,284,270.00	3
608	2020-07-28	850.00	850.00	850.00 - 850.00	300	255,000.00	1
609	2020-07-24	850.00	850.00	850.00 - 850.00	1,005	854,250.00	6
610	2020-07-22	850.00	880.00	850.00 - 890.00	80	70,160.00	3
611	2020-07-10	899.00	899.00	899.00 - 899.00	9	8,091.00	1
612	2020-07-08	950.00	900.00	900.00 - 950.00	495	450,525.00	10
613	2020-07-07	950.00	950.00	950.00 - 950.00	362	343,900.00	2
614	2020-07-01	949.00	949.00	949.00 - 949.00	500	474,500.00	2
615	2020-06-30	950.00	950.00	950.00 - 950.00	120	114,000.00	1
616	2020-06-23	945.00	949.50	945.00 - 950.00	20	18,990.00	2
617	2020-06-22	945.00	945.00	945.00 - 945.00	58	54,810.00	1
618	2020-06-10	900.00	900.00	900.00 - 900.00	241	216,900.00	1
619	2020-06-04	900.00	900.00	900.00 - 900.00	4	3,600.00	1
620	2020-05-29	900.00	900.00	900.00 - 900.00	5	4,500.00	1
621	2020-05-13	827.00	827.00	827.00 - 827.00	10	8,270.00	1
622	2020-04-28	825.00	825.00	825.00 - 825.00	25	20,625.00	1
623	2020-04-22	826.00	826.00	826.00 - 826.00	134	110,684.00	1
624	2020-04-21	826.00	826.00	826.00 - 826.00	152	125,552.00	2
625	2020-04-14	850.00	850.00	850.00 - 850.00	124	105,400.00	2
626	2020-04-13	849.00	849.34	849.00 - 850.00	379	321,900.00	5
627	2020-03-27	993.00	993.00	993.00 - 993.00	30	29,790.00	1
628	2020-03-24	900.00	900.00	900.00 - 900.00	145	130,500.00	5
629	2020-03-20	998.00	998.00	998.00 - 998.00	25	24,950.00	1
630	2020-03-19	998.00	998.00	998.00 - 998.00	11	10,978.00	2
631	2020-03-17	995.00	995.00	995.00 - 995.00	30	29,850.00	2
632	2020-03-06	950.00	950.00	950.00 - 950.00	1	950.00	1
633	2020-03-04	901.00	901.00	901.00 - 901.00	20	18,020.00	1
634	2020-02-27	910.00	910.00	910.00 - 910.00	235	213,850.00	4
635	2020-02-18	910.00	910.00	910.00 - 910.00	378	343,980.00	5
636	2020-02-14	910.00	910.00	910.00 - 910.00	20	18,200.00	1
637	2020-02-12	935.00	935.00	935.00 - 935.00	26	24,310.00	1
638	2020-02-07	1,090.00	1,096.00	1,090.00 - 1,100.00	101	110,660.00	5
639	2020-02-06	1,090.00	1,090.00	1,090.00 - 1,090.00	1	1,090.00	1
640	2020-01-31	1,045.00	1,045.00	1,045.00 - 1,046.00	15	15,680.00	2
641	2020-01-27	1,037.00	1,037.00	1,037.00 - 1,037.00	1	1,037.00	1
642	2020-01-23	911.00	910.52	910.00 - 911.00	137	124,742.00	4
643	2020-01-15	910.00	910.00	910.00 - 910.00	10	9,100.00	1
644	2020-01-13	950.00	950.00	950.00 - 950.00	10	9,500.00	1
645	2020-01-08	908.00	908.00	908.00 - 908.00	125	113,500.00	1
646	2020-01-07	906.00	906.00	906.00 - 906.00	31	28,086.00	1
647	2019-12-31	950.00	949.76	949.00 - 951.00	668	634,443.00	9
648	2019-12-27	951.00	950.01	950.00 - 951.00	100	95,001.00	2
649	2019-12-20	951.00	951.00	951.00 - 951.00	19	18,069.00	1
650	2019-12-19	952.00	951.00	951.00 - 952.00	651	619,111.00	4
651	2019-12-16	952.00	951.50	951.00 - 952.00	100	95,150.00	3
652	2019-12-04	950.00	950.00	950.00 - 950.00	411	390,450.00	2
653	2019-12-02	1,100.00	1,100.00	1,100.00 - 1,100.00	143	157,300.00	2
654	2019-11-29	1,000.00	1,000.00	1,000.00 - 1,000.00	9	9,000.00	1
655	2019-11-22	1,150.00	1,150.00	1,150.00 - 1,150.00	1	1,150.00	1
656	2019-11-15	1,199.00	1,199.00	1,199.00 - 1,199.00	2	2,398.00	1
657	2019-11-05	1,064.00	1,064.00	1,064.00 - 1,064.00	4	4,256.00	1
658	2019-10-31	1,064.00	1,064.00	1,064.00 - 1,064.00	1	1,064.00	1
659	2019-10-29	1,000.00	1,000.00	1,000.00 - 1,000.00	100	100,000.00	1
660	2019-10-28	1,000.00	1,000.00	1,000.00 - 1,000.00	7	7,000.00	2
661	2019-10-24	1,050.00	1,050.00	1,050.00 - 1,050.00	49	51,450.00	2
662	2019-10-23	1,050.00	1,050.00	1,050.00 - 1,050.00	1,872	1,965,600.00	2
663	2019-10-22	1,100.00	1,100.00	1,100.00 - 1,100.00	637	700,700.00	1
664	2019-10-21	1,110.00	1,110.00	1,110.00 - 1,110.00	3	3,330.00	1
665	2019-10-17	1,051.00	1,050.00	1,050.00 - 1,051.00	86	90,330.00	2
666	2019-10-16	1,005.00	1,050.00	1,005.00 - 1,050.00	113	114,600.00	2
667	2019-10-09	1,001.00	1,001.00	1,001.00 - 1,001.00	600	600,600.00	1
668	2019-10-03	955.00	955.00	955.00 - 955.00	50	47,750.00	1
669	2019-10-02	1,110.00	1,110.00	1,110.00 - 1,110.00	200	222,000.00	1
670	2019-10-01	1,122.00	1,110.00	1,110.00 - 1,122.00	438	486,192.00	2
671	2019-09-27	1,005.00	975.82	951.00 - 1,005.00	150	146,373.00	4
672	2019-09-26	1,005.00	1,013.00	1,005.00 - 1,050.00	22	22,290.00	2
673	2019-09-19	1,050.00	1,023.00	1,005.00 - 1,050.00	18	18,405.00	2
674	2019-09-11	1,100.00	1,100.00	1,100.00 - 1,100.00	150	165,000.00	1
675	2019-09-06	1,020.00	1,020.00	1,020.00 - 1,020.00	15	15,300.00	1
676	2019-09-05	961.00	961.29	961.00 - 961.50	1,269	1,219,876.00	3
677	2019-09-04	1,020.00	1,020.00	1,020.00 - 1,020.00	71	72,420.00	3
678	2019-09-02	1,100.00	1,100.00	1,100.00 - 1,100.00	1	1,100.00	1
679	2019-08-30	1,100.00	1,100.00	1,100.00 - 1,100.00	1	1,100.00	1
680	2019-08-29	1,100.00	1,100.00	1,100.00 - 1,100.00	28	30,800.00	2
681	2019-08-28	1,100.00	1,100.00	1,100.00 - 1,100.00	310	341,000.00	2
682	2019-08-23	1,200.00	1,190.00	1,190.00 - 1,200.00	355	422,550.00	2
683	2019-08-22	1,200.00	1,200.00	1,200.00 - 1,200.00	25	30,000.00	1
684	2019-08-21	1,200.00	1,200.00	1,200.00 - 1,200.00	197	236,400.00	5
685	2019-08-20	1,279.00	1,280.00	1,279.00 - 1,300.00	83	106,267.00	3
686	2019-08-16	1,150.00	1,280.00	1,150.00 - 1,280.00	1,437	1,772,420.00	5
687	2019-08-15	1,100.00	1,116.00	1,100.00 - 1,155.00	105	117,175.00	5
688	2019-08-14	1,020.00	1,020.00	1,020.00 - 1,020.00	1	1,020.00	1
689	2019-08-01	1,001.00	1,001.00	1,001.00 - 1,001.00	252	252,252.00	1
690	2019-07-25	1,000.00	1,000.00	1,000.00 - 1,000.00	20	20,000.00	1
691	2019-07-24	1,000.00	1,000.00	1,000.00 - 1,000.00	1,970	1,970,000.00	4
692	2019-06-25	1,040.00	1,040.00	1,040.00 - 1,040.00	423	439,920.00	1
693	2019-06-19	1,026.00	1,027.00	1,025.00 - 1,030.00	140	143,835.00	3
694	2019-06-13	1,025.00	1,025.00	1,025.00 - 1,025.00	1	1,025.00	1
695	2019-06-11	1,026.00	1,026.00	1,026.00 - 1,026.00	300	307,800.00	1
696	2019-05-14	1,113.00	1,113.00	1,113.00 - 1,113.00	84	93,492.00	1
697	2019-05-10	1,113.00	1,113.00	1,113.00 - 1,113.00	1	1,113.00	1
698	2019-05-03	1,190.00	1,190.00	1,190.00 - 1,190.00	20	23,800.00	1
699	2019-05-01	1,111.00	1,108.00	1,100.00 - 1,111.00	520	576,200.00	8
700	2019-04-26	1,190.00	1,190.00	1,190.00 - 1,190.00	28	33,320.00	2
701	2019-04-24	1,100.00	1,100.00	1,100.00 - 1,100.00	15	16,500.00	1
702	2019-04-22	1,110.00	1,100.00	1,100.00 - 1,110.00	1,998	2,199,700.00	11
703	2019-04-19	1,190.00	1,190.00	1,190.00 - 1,190.00	211	251,090.00	2
704	2019-04-02	1,107.00	1,107.00	1,107.00 - 1,107.00	2	2,214.00	1
705	2019-03-26	1,103.00	1,105.00	1,103.00 - 1,262.00	101	111,562.00	2
706	2019-03-21	1,110.00	1,098.00	1,090.00 - 1,110.00	460	505,249.00	6
707	2019-03-20	1,111.00	1,101.00	1,090.00 - 1,111.00	1,491	1,641,440.00	8
708	2019-03-19	1,175.00	1,125.00	1,112.00 - 1,175.00	250	281,150.00	2
709	2019-03-15	1,180.00	1,180.00	1,180.00 - 1,180.00	125	147,500.00	4
710	2019-03-14	1,200.00	1,200.00	1,200.00 - 1,200.00	250	300,000.00	2
711	2019-03-12	1,400.00	1,400.00	1,400.00 - 1,400.00	1	1,400.00	1
712	2019-03-07	1,270.00	1,262.00	1,220.00 - 1,465.00	1,081	1,364,265.00	7
713	2019-03-06	1,275.00	1,275.00	1,275.00 - 1,275.00	125	159,375.00	2
714	2019-03-01	1,275.00	1,275.00	1,275.00 - 1,275.00	38	48,450.00	1
715	2019-02-26	1,300.00	1,300.00	1,300.00 - 1,301.00	209	271,709.00	4
716	2019-02-25	1,300.00	1,300.00	1,300.00 - 1,300.00	2	2,600.00	1
717	2019-02-22	1,300.00	1,300.00	1,300.00 - 1,300.00	32	41,600.00	2
718	2019-02-18	1,300.00	1,271.00	1,270.00 - 1,300.00	268	341,400.00	3
719	2019-02-15	1,354.00	1,354.00	1,354.00 - 1,354.00	200	270,800.00	2
720	2019-02-14	1,351.00	1,307.00	1,260.00 - 1,351.00	1,000	1,306,558.00	9
721	2019-02-13	1,354.00	1,354.00	1,354.00 - 1,354.00	50	67,700.00	1
722	2019-01-31	1,400.00	1,354.00	1,351.00 - 1,400.00	345	467,075.00	2
723	2019-01-30	1,400.00	1,400.00	1,400.00 - 1,400.00	30	42,000.00	2
724	2019-01-23	1,350.00	1,500.00	1,350.00 - 1,500.00	50	70,500.00	2
725	2019-01-22	1,310.00	1,310.00	1,310.00 - 1,310.00	20	26,200.00	1
726	2019-01-21	1,300.00	1,300.00	1,300.00 - 1,300.00	52	67,600.00	3
727	2019-01-18	1,351.00	1,327.00	1,300.00 - 1,351.00	645	856,200.00	4
728	2019-01-15	1,351.00	1,351.00	1,351.00 - 1,351.00	26	35,126.00	1
729	2019-01-14	1,350.00	1,350.00	1,350.00 - 1,351.00	44	59,404.00	2
730	2019-01-11	1,351.00	1,351.00	1,351.00 - 1,351.00	223	301,273.00	2
731	2019-01-10	1,350.00	1,350.00	1,350.00 - 1,350.00	10	13,500.00	1
732	2019-01-09	1,400.00	1,400.00	1,400.00 - 1,400.00	40	56,000.00	1
733	2019-01-02	1,500.00	1,500.00	1,500.00 - 1,500.00	2,250	3,375,000.00	2
734	2018-12-27	1,400.00	1,374.00	1,351.00 - 1,400.00	999	1,372,538.00	6
735	2018-12-26	1,351.00	1,352.00	1,351.00 - 1,360.00	7	9,466.00	2
736	2018-12-25	1,451.00	1,444.00	1,400.00 - 1,451.00	432	623,930.00	5
737	2018-12-24	1,451.00	1,451.00	1,451.00 - 1,451.00	20	29,020.00	1
738	2018-12-21	1,500.00	1,500.00	1,500.00 - 1,500.00	100	150,000.00	1
739	2018-12-20	1,480.00	1,470.00	1,450.00 - 1,480.00	1,156	1,697,498.00	13
740	2018-12-14	1,471.00	1,471.00	1,471.00 - 1,471.00	52	76,492.00	1
741	2018-12-13	1,600.00	1,500.00	1,500.00 - 1,600.00	5,000	7,501,300.00	3
742	2018-12-12	1,678.00	1,684.00	1,678.00 - 1,690.00	734	1,236,297.00	5
743	2018-12-11	1,678.00	1,678.00	1,678.00 - 1,678.00	98	164,444.00	1
744	2018-11-29	1,470.00	1,679.00	1,470.00 - 1,679.00	204	341,680.00	2
745	2018-11-23	1,460.00	1,460.00	1,460.00 - 1,460.00	61	89,060.00	1
746	2018-11-21	1,500.00	1,500.00	1,500.00 - 1,500.00	125	187,500.00	3
747	2018-11-16	1,550.00	1,550.00	1,550.00 - 1,550.00	134	207,700.00	4
748	2018-11-15	1,630.00	1,630.00	1,630.00 - 1,630.00	59	96,170.00	1
749	2018-11-13	1,520.00	1,433.00	1,410.00 - 1,520.00	564	808,010.00	7
750	2018-11-02	1,510.00	1,510.00	1,510.00 - 1,510.00	18	27,180.00	1
751	2018-10-31	1,500.00	1,500.00	1,500.00 - 1,500.00	164	246,000.00	3
752	2018-10-29	1,510.00	1,500.00	1,500.00 - 1,510.00	170	255,020.00	4
753	2018-10-26	1,520.00	1,520.00	1,520.00 - 1,520.00	189	287,280.00	3
754	2018-10-18	1,700.00	1,675.00	1,550.00 - 1,700.00	6	10,050.00	2
755	2018-10-17	1,800.00	1,800.00	1,800.00 - 1,800.00	756	1,360,800.00	1
756	2018-10-12	1,680.00	1,790.00	1,680.00 - 1,800.00	584	1,045,225.00	6
757	2018-10-11	1,680.00	1,670.00	1,385.00 - 1,680.00	29	48,425.00	2
758	2018-10-05	1,552.00	1,552.00	1,552.00 - 1,552.00	32	49,664.00	2
759	2018-10-01	1,351.00	1,350.00	1,350.00 - 1,351.00	105	141,770.00	2
760	2018-09-27	1,412.00	1,350.00	1,350.00 - 1,412.00	1,246	1,732,480.00	11
761	2018-09-26	1,450.00	1,450.00	1,450.00 - 1,450.00	15	21,750.00	1
762	2018-09-25	1,600.00	1,561.00	1,400.00 - 1,600.00	254	396,400.00	5
763	2018-09-19	1,616.00	1,602.00	1,600.00 - 1,616.00	470	752,832.00	4
764	2018-09-17	1,611.00	1,611.00	1,611.00 - 1,611.00	25	40,275.00	1
765	2018-09-13	1,700.00	1,700.00	1,700.00 - 1,700.00	147	249,900.00	2
766	2018-09-12	1,610.00	1,610.00	1,610.00 - 1,610.00	8	12,880.00	1
767	2018-09-06	1,600.00	1,600.00	1,600.00 - 1,600.00	424	678,400.00	5
768	2018-08-29	1,770.00	1,770.00	1,770.00 - 1,770.00	472	835,440.00	1
769	2018-08-27	1,800.00	1,800.00	1,800.00 - 1,800.00	62	111,600.00	1
770	2018-08-24	1,949.00	1,949.00	1,949.00 - 1,949.00	18	35,082.00	1
771	2018-08-23	1,801.00	1,800.00	1,800.00 - 1,801.00	410	738,100.00	5
772	2018-08-22	1,850.00	1,848.00	1,848.00 - 1,850.00	100	184,820.00	2
773	2018-08-21	1,800.00	1,835.00	1,800.00 - 1,890.00	405	743,250.00	3
774	2018-07-30	1,800.00	1,800.00	1,800.00 - 1,800.00	90	162,000.00	4
775	2018-07-26	1,810.00	1,900.00	1,800.00 - 1,900.00	1,073	1,932,400.00	5
776	2018-07-24	1,980.00	1,980.00	1,980.00 - 1,980.00	14	27,720.00	2
777	2018-07-16	1,980.00	1,980.00	1,980.00 - 1,980.00	10	19,800.00	1
778	2018-07-03	1,990.00	1,990.00	1,990.00 - 1,990.00	103	204,970.00	1
779	2018-07-02	1,800.00	1,800.00	1,800.00 - 1,800.00	25	45,000.00	2
780	2018-06-29	1,900.00	1,900.00	1,900.00 - 1,900.00	123	233,700.00	2
781	2018-06-26	1,900.00	1,900.00	1,900.00 - 1,900.00	5	9,500.00	1
782	2018-06-25	1,900.00	1,900.00	1,900.00 - 1,900.00	269	511,100.00	4
783	2018-06-21	1,950.00	1,932.00	1,900.00 - 1,950.00	68	131,350.00	2
784	2018-06-19	2,000.00	1,977.00	1,900.00 - 2,000.00	390	771,000.00	4
785	2018-06-18	1,900.00	1,900.00	1,900.00 - 1,900.00	194	368,600.00	3
786	2018-06-14	1,900.00	1,900.00	1,900.00 - 1,900.00	1,051	1,996,900.00	1
787	2018-06-13	1,900.00	1,900.00	1,900.00 - 1,900.00	49	93,100.00	3
788	2018-06-12	1,900.00	1,900.00	1,900.00 - 1,900.00	54	102,600.00	1
789	2018-06-08	1,910.00	1,910.00	1,910.00 - 1,910.00	50	95,500.00	1
790	2018-06-07	1,910.00	1,914.00	1,910.00 - 2,000.00	143	273,670.00	2
791	2018-06-06	2,050.00	2,050.00	2,050.00 - 2,050.00	100	205,000.00	1
792	2018-06-05	1,900.00	1,900.00	1,900.00 - 1,900.00	10	19,000.00	2
793	2018-06-04	2,070.00	1,901.00	1,900.00 - 2,070.00	187	363,925.00	6
794	2018-05-29	1,900.00	1,900.00	1,900.00 - 1,900.00	10	19,000.00	1
795	2018-05-22	1,907.00	1,907.00	1,907.00 - 1,907.00	66	125,862.00	1
796	2018-05-21	2,100.00	2,100.00	2,100.00 - 2,100.00	1	2,100.00	1
797	2018-05-17	2,085.00	2,098.00	2,085.00 - 2,100.00	117	245,480.00	3
798	2018-05-14	1,999.00	1,999.00	1,999.00 - 1,999.00	2	3,998.00	1
799	2018-05-10	2,000.00	2,000.00	1,999.00 - 2,000.00	357	713,900.00	4
800	2018-05-09	2,000.00	1,921.00	1,921.00 - 2,000.00	18,744	36,019,469.00	3
801	2018-05-08	2,000.00	2,000.00	2,000.00 - 2,000.00	71	142,000.00	1
802	2018-04-30	1,911.00	1,911.00	1,911.00 - 1,911.00	10	19,110.00	1
803	2018-04-27	1,906.00	1,906.00	1,906.00 - 1,906.00	2	3,812.00	1
804	2018-04-26	2,000.00	2,000.00	2,000.00 - 2,000.00	100	200,000.00	1
805	2018-04-23	2,000.00	2,000.00	2,000.00 - 2,000.00	246	492,000.00	1
806	2018-04-20	2,090.00	2,063.00	2,050.00 - 2,090.00	6	12,380.00	2
807	2018-04-19	1,903.00	1,903.00	1,903.00 - 1,903.00	20	38,060.00	1
808	2018-04-18	2,000.00	1,935.00	1,901.00 - 2,000.00	297	574,690.00	4
809	2018-04-17	1,950.00	1,912.00	1,900.00 - 1,950.00	43	82,204.00	3
810	2018-04-12	1,950.00	1,950.00	1,950.00 - 1,950.00	40	78,000.00	1
811	2018-04-09	1,901.00	1,901.00	1,901.00 - 1,901.00	16	30,416.00	1
812	2018-04-06	2,000.00	2,000.00	2,000.00 - 2,000.00	145	290,000.00	4
813	2018-04-04	2,095.00	2,000.00	2,000.00 - 2,095.00	107	214,665.00	2
814	2018-04-03	2,100.00	2,100.00	2,100.00 - 2,100.00	2	4,200.00	2
815	2018-03-30	2,140.00	2,140.00	2,140.00 - 2,140.00	90	192,600.00	1
816	2018-03-27	1,910.00	1,910.00	1,910.00 - 1,910.00	129	246,390.00	1
817	2018-03-26	2,140.00	1,970.00	1,950.00 - 2,140.00	1,408	2,756,940.00	9
818	2018-03-23	2,140.00	2,140.00	2,140.00 - 2,140.00	60	128,400.00	1
819	2018-03-22	1,950.00	1,950.00	1,950.00 - 1,950.00	332	647,400.00	1
820	2018-03-20	1,950.00	1,951.00	1,950.00 - 1,951.00	759	1,480,450.00	2
821	2018-03-19	1,955.00	1,953.00	1,950.00 - 1,990.00	738	1,440,344.00	8
822	2018-03-15	2,000.00	1,984.00	1,951.00 - 2,000.00	15	29,755.00	2
823	2018-03-13	1,955.00	1,955.00	1,955.00 - 1,955.00	58	113,390.00	2
824	2018-03-12	1,955.00	1,955.00	1,955.00 - 1,955.00	100	195,500.00	3
825	2018-03-06	1,950.00	1,951.00	1,950.00 - 1,955.00	80	156,100.00	2
826	2018-03-05	1,905.00	1,982.00	1,905.00 - 2,000.00	2,171	4,303,250.00	9
827	2018-03-01	1,906.00	1,910.00	1,905.00 - 1,950.00	218	416,480.00	4
828	2018-02-28	2,000.00	2,000.00	2,000.00 - 2,000.00	6	12,000.00	1
829	2018-02-27	2,000.00	1,995.00	1,905.00 - 2,000.00	995	1,985,480.00	6
830	2018-02-26	1,999.00	1,980.00	1,980.00 - 1,999.00	2	3,979.00	2
831	2018-02-22	1,999.00	1,901.00	1,901.00 - 1,999.00	6	11,896.00	3
832	2018-02-21	1,995.00	1,999.00	1,995.00 - 2,000.00	108	215,922.00	3
833	2018-02-20	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
834	2018-02-19	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
835	2018-02-15	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
836	2018-02-14	2,000.00	2,000.00	2,000.00 - 2,000.00	424	848,000.00	2
837	2018-02-13	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
838	2018-02-12	2,150.00	2,025.00	2,000.00 - 2,150.00	907	1,836,340.00	5
839	2018-02-09	2,200.00	2,200.00	2,200.00 - 2,200.00	702	1,544,400.00	2
840	2018-02-07	2,066.00	2,040.00	2,010.00 - 2,100.00	272	554,819.00	7
841	2018-02-06	2,200.00	2,217.00	2,190.00 - 2,250.00	548	1,214,990.00	6
842	2018-02-05	2,200.00	2,112.00	2,062.00 - 2,200.00	423	893,197.00	7
843	2018-02-01	2,087.00	2,087.00	2,087.00 - 2,087.00	40	83,480.00	2
844	2018-01-31	2,086.00	2,086.00	2,086.00 - 2,086.00	5	10,430.00	1
845	2018-01-30	2,200.00	2,086.00	2,068.00 - 2,200.00	110	229,460.00	5
846	2018-01-23	2,250.00	2,250.00	2,250.00 - 2,250.00	810	1,822,500.00	5
847	2018-01-18	2,250.00	2,250.00	2,250.00 - 2,250.00	43	96,750.00	1
848	2018-01-16	2,250.00	2,250.00	2,250.00 - 2,250.00	139	312,750.00	4
849	2018-01-15	2,061.00	2,249.00	2,061.00 - 2,250.00	169	380,061.00	5
850	2018-01-12	2,390.00	2,383.00	2,380.00 - 2,390.00	150	357,500.00	3
851	2018-01-10	2,082.00	2,081.00	2,080.00 - 2,082.00	300	624,420.00	3
852	2018-01-09	2,100.00	2,106.00	2,100.00 - 2,115.00	731	1,539,410.00	5
853	2018-01-04	2,300.00	2,300.00	2,300.00 - 2,300.00	65	149,500.00	1
854	2018-01-03	2,201.00	2,225.00	2,200.00 - 2,300.00	451	1,003,320.00	9
855	2017-12-28	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	1
856	2017-12-26	2,300.00	2,300.00	2,300.00 - 2,300.00	459	1,055,700.00	6
857	2017-12-25	2,250.00	2,226.00	2,060.00 - 2,250.00	40	89,050.00	2
858	2017-12-22	2,249.00	2,249.00	2,249.00 - 2,249.00	20	44,980.00	1
859	2017-12-21	2,250.00	2,250.00	2,250.00 - 2,250.00	175	393,750.00	1
860	2017-12-20	2,190.00	2,205.00	2,053.00 - 2,301.00	517	1,139,945.00	9
861	2017-12-19	2,150.00	2,190.00	2,051.00 - 2,220.00	89	194,951.00	7
862	2017-12-18	2,299.00	2,299.00	2,299.00 - 2,299.00	100	229,900.00	1
863	2017-12-14	2,202.00	2,116.00	2,013.00 - 2,202.00	759	1,605,971.00	9
864	2017-12-11	2,300.00	2,368.00	2,300.00 - 2,400.00	47	111,300.00	2
865	2017-12-05	2,400.00	2,400.00	2,400.00 - 2,400.00	64	153,600.00	2
866	2017-12-04	2,450.00	2,448.00	2,400.00 - 2,450.00	229	560,550.00	3
867	2017-12-01	2,450.00	2,482.00	2,450.00 - 2,500.00	98	243,250.00	3
868	2017-11-30	2,500.00	2,500.00	2,500.00 - 2,500.00	40	100,000.00	2
869	2017-11-29	2,500.00	2,482.00	2,450.00 - 2,550.00	220	546,140.00	9
870	2017-11-28	2,500.00	2,522.00	2,500.00 - 2,550.00	339	855,000.00	6
871	2017-11-24	2,598.00	2,688.00	2,598.00 - 2,850.00	1,465	3,938,547.00	14
872	2017-11-23	2,500.00	2,500.00	2,500.00 - 2,500.00	100	250,000.00	2
873	2017-11-22	2,490.00	2,499.00	2,490.00 - 2,500.00	278	694,740.00	3
874	2017-11-21	2,500.00	2,500.00	2,500.00 - 2,500.00	50	125,000.00	2
875	2017-11-20	2,500.00	2,500.00	2,500.00 - 2,500.00	125	312,500.00	2
876	2017-11-16	2,600.00	2,541.00	2,500.00 - 2,600.00	282	716,580.00	5
877	2017-11-15	2,460.00	2,467.00	2,460.00 - 2,480.00	199	490,950.00	4
878	2017-11-13	2,750.00	2,750.00	2,750.00 - 2,750.00	200	550,000.00	1
879	2017-11-10	2,795.00	2,795.00	2,795.00 - 2,795.00	10	27,950.00	1
880	2017-11-09	2,799.00	2,894.00	2,799.00 - 2,950.00	375	1,085,240.00	7
881	2017-11-08	2,800.00	2,796.00	2,750.00 - 2,800.00	324	906,000.00	2
882	2017-11-07	2,610.00	2,534.00	2,351.00 - 2,610.00	34	86,150.00	2
883	2017-11-03	2,620.00	2,605.00	2,600.00 - 2,620.00	1,000	2,604,880.00	5
884	2017-11-01	2,900.00	2,805.00	2,800.00 - 2,900.00	100	280,500.00	2
885	2017-10-31	2,610.00	2,896.00	2,610.00 - 2,900.00	776	2,247,050.00	5
886	2017-10-30	2,899.00	2,796.00	2,600.00 - 2,899.00	491	1,372,820.00	3
887	2017-10-27	2,650.00	2,750.00	2,600.00 - 2,850.00	932	2,562,858.00	9
888	2017-10-25	2,768.00	2,711.00	2,700.00 - 2,768.00	12	32,536.00	3
889	2017-10-23	2,699.00	2,768.00	2,699.00 - 2,800.00	1,299	3,595,361.00	9
890	2017-10-18	2,600.00	2,652.00	2,600.00 - 2,699.00	115	304,965.00	4
891	2017-10-17	2,650.00	2,650.00	2,650.00 - 2,650.00	294	779,100.00	2
892	2017-10-13	2,550.00	2,578.00	2,550.00 - 2,600.00	241	621,245.00	6
893	2017-10-12	2,670.00	2,674.00	2,670.00 - 2,680.00	27	72,200.00	2
894	2017-10-11	2,550.00	2,581.00	2,550.00 - 2,600.00	1,053	2,717,792.00	6
895	2017-10-09	2,400.00	2,513.00	2,400.00 - 2,599.00	274	688,644.00	5
896	2017-10-06	2,590.00	2,510.00	2,400.00 - 2,590.00	53	133,040.00	5
897	2017-10-05	2,401.00	2,400.00	2,400.00 - 2,401.00	391	938,410.00	6
898	2017-10-04	2,400.00	2,434.00	2,400.00 - 2,450.00	332	808,000.00	6
899	2017-10-02	2,500.00	2,452.00	2,450.00 - 2,500.00	210	515,000.00	2
900	2017-09-27	2,599.00	2,593.00	2,590.00 - 2,600.00	74	191,868.00	3
901	2017-09-25	2,550.00	2,487.00	2,480.00 - 2,550.00	2,229	5,542,920.00	3
902	2017-09-22	2,749.00	2,593.00	2,550.00 - 2,749.00	417	1,081,320.00	3
903	2017-09-21	2,500.00	2,556.00	2,500.00 - 2,650.00	654	1,671,331.00	13
904	2017-09-20	2,480.00	2,491.00	2,480.00 - 2,500.00	168	418,440.00	5
905	2017-09-19	2,480.00	2,480.00	2,480.00 - 2,480.00	12	29,760.00	2
906	2017-09-18	2,050.00	2,313.00	2,050.00 - 2,330.00	245	566,610.00	5
907	2017-09-15	2,000.00	2,163.00	2,000.00 - 2,200.00	495	1,070,690.00	6
908	2017-09-14	2,000.00	2,000.00	2,000.00 - 2,000.00	5	10,000.00	1
909	2017-09-13	2,021.00	2,048.00	2,000.00 - 2,100.00	421	862,340.00	4
910	2017-09-12	2,100.00	2,100.00	2,100.00 - 2,100.00	49	102,900.00	2
911	2017-09-08	2,175.00	2,175.00	2,175.00 - 2,175.00	45	97,875.00	2
912	2017-09-07	2,100.00	2,100.00	2,100.00 - 2,100.00	1,895	3,979,500.00	1
913	2017-09-06	2,015.00	2,017.00	2,011.00 - 2,020.00	354	713,900.00	6
914	2017-09-04	2,190.00	2,195.00	2,190.00 - 2,199.00	388	851,610.00	4
915	2017-08-30	2,149.00	2,183.00	2,149.00 - 2,200.00	382	833,847.00	8
916	2017-08-29	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	1
917	2017-08-28	2,051.00	2,003.00	2,000.00 - 2,190.00	1,964	3,933,396.00	12
918	2017-08-25	2,050.00	2,050.00	2,050.00 - 2,050.00	48	98,400.00	1
919	2017-08-24	2,050.00	2,050.00	2,050.00 - 2,050.00	186	381,300.00	2
920	2017-08-17	2,001.00	2,010.00	2,001.00 - 2,010.00	104	209,004.00	2
921	2017-08-15	2,200.00	2,221.00	2,200.00 - 2,230.00	409	908,560.00	6
922	2017-08-14	2,000.00	2,000.00	2,000.00 - 2,000.00	434	868,000.00	1
923	2017-08-11	2,200.00	2,200.00	2,200.00 - 2,200.00	247	543,400.00	1
924	2017-08-10	1,951.00	2,038.00	1,951.00 - 2,090.00	1,580	3,219,547.00	15
925	2017-08-09	1,950.00	1,950.00	1,950.00 - 1,950.00	4,510	8,794,500.00	3
926	2017-08-08	1,850.00	1,852.00	1,850.00 - 1,855.00	499	924,045.00	4
927	2017-08-04	1,900.00	1,854.00	1,850.00 - 1,900.00	879	1,629,670.00	8
928	2017-08-02	1,821.00	1,821.00	1,821.00 - 1,821.00	838	1,525,998.00	1
929	2017-08-01	1,950.00	1,950.00	1,950.00 - 1,950.00	2,000	3,900,000.00	1
930	2017-07-28	1,920.00	1,920.00	1,920.00 - 1,920.00	10	19,200.00	1
931	2017-07-27	1,822.00	1,821.00	1,821.00 - 1,822.00	46	83,776.00	2
932	2017-07-26	1,821.00	1,821.00	1,821.00 - 1,821.00	3	5,463.00	1
933	2017-07-25	1,890.00	1,898.00	1,890.00 - 2,000.00	144	273,260.00	3
934	2017-07-24	1,890.00	1,914.00	1,890.00 - 2,035.00	12	22,970.00	2
935	2017-07-21	1,989.00	1,990.00	1,989.00 - 1,990.00	500	994,870.00	4
936	2017-07-20	1,810.00	1,914.00	1,810.00 - 1,990.00	390	746,484.00	9
937	2017-07-19	1,798.00	1,798.00	1,798.00 - 1,800.00	348	625,800.00	2
938	2017-07-18	1,700.00	1,700.00	1,700.00 - 1,701.00	290	493,120.00	2
939	2017-07-05	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	1
940	2017-07-04	1,701.00	1,772.00	1,701.00 - 1,800.00	384	680,409.00	4
941	2017-07-03	1,701.00	1,701.00	1,701.00 - 1,701.00	75	127,575.00	2
942	2017-06-30	1,796.00	1,796.00	1,796.00 - 1,796.00	5	8,980.00	1
943	2017-06-22	1,890.00	1,890.00	1,890.00 - 1,890.00	19	35,910.00	1
944	2017-06-20	1,897.00	1,890.00	1,890.00 - 1,897.00	81	153,118.00	2
945	2017-06-19	1,755.00	1,751.00	1,750.00 - 1,755.00	250	437,750.00	3
946	2017-06-16	1,700.00	1,700.00	1,700.00 - 1,700.00	259	440,300.00	2
947	2017-06-15	1,898.00	1,898.00	1,898.00 - 1,898.00	55	104,390.00	2
948	2017-06-13	1,801.00	1,805.00	1,801.00 - 1,898.00	80	144,398.00	3
949	2017-06-12	1,801.00	1,801.00	1,801.00 - 1,801.00	20	36,020.00	1
950	2017-06-09	1,802.00	1,801.00	1,801.00 - 1,802.00	196	353,006.00	2
951	2017-06-08	1,811.00	1,811.00	1,811.00 - 1,811.00	40	72,440.00	2
952	2017-06-05	1,811.00	1,804.00	1,801.00 - 1,811.00	39	70,339.00	2
953	2017-05-30	1,801.00	1,898.00	1,801.00 - 1,900.00	205	389,005.00	3
954	2017-05-25	1,999.00	2,041.00	1,999.00 - 2,100.00	1,608	3,282,064.00	9
955	2017-05-23	1,850.00	1,852.00	1,850.00 - 1,999.00	303	561,295.00	2
956	2017-05-18	1,900.00	1,890.00	1,800.00 - 1,910.00	245	463,020.00	6
957	2017-05-16	1,900.00	1,957.00	1,900.00 - 2,010.00	200	391,300.00	4
958	2017-05-11	1,900.00	1,900.00	1,900.00 - 1,900.00	60	114,000.00	3
959	2017-05-10	2,048.00	2,048.00	2,048.00 - 2,048.00	98	200,704.00	3
960	2017-05-09	2,039.00	2,048.00	2,039.00 - 2,100.00	885	1,812,840.00	6
961	2017-05-08	1,935.00	1,947.00	1,820.00 - 2,070.00	951	1,851,675.00	8
962	2017-05-05	1,801.00	1,801.00	1,800.00 - 1,801.00	70	126,035.00	4
963	2017-05-03	1,810.00	1,806.00	1,800.00 - 1,810.00	134	241,960.00	3
964	2017-05-02	1,800.00	1,800.00	1,800.00 - 1,800.00	30	54,000.00	1
965	2017-04-27	1,910.00	1,898.00	1,820.00 - 1,910.00	450	854,300.00	4
966	2017-04-26	1,970.00	1,953.00	1,950.00 - 1,999.00	658	1,285,355.00	7
967	2017-04-25	1,970.00	1,999.00	1,970.00 - 2,000.00	68	135,905.00	4
968	2017-04-24	1,900.00	1,961.00	1,900.00 - 2,000.00	1,390	2,725,950.00	13
969	2017-04-21	1,800.00	1,841.00	1,800.00 - 1,950.00	1,212	2,231,340.00	7
970	2017-04-20	1,800.00	1,808.00	1,800.00 - 1,848.00	60	108,480.00	3
971	2017-04-19	1,799.00	1,800.00	1,799.00 - 1,800.00	692	1,245,590.00	3
972	2017-04-18	1,700.00	1,756.00	1,700.00 - 1,799.00	147	258,130.00	5
973	2017-04-13	1,670.00	1,670.00	1,670.00 - 1,670.00	135	225,450.00	2
974	2017-04-12	1,799.00	1,799.00	1,799.00 - 1,799.00	20	35,980.00	2
975	2017-04-11	1,651.00	1,650.00	1,650.00 - 1,651.00	132	217,820.00	4
976	2017-04-07	1,650.00	1,650.00	1,650.00 - 1,650.00	100	165,000.00	1
977	2017-04-05	1,849.00	1,849.00	1,849.00 - 1,849.00	3	5,547.00	1
978	2017-04-03	1,700.00	1,700.00	1,700.00 - 1,700.00	173	294,100.00	2
979	2017-03-30	1,701.00	1,701.00	1,701.00 - 1,701.00	29	49,329.00	2
980	2017-03-29	1,750.00	1,711.00	1,701.00 - 1,750.00	25	42,770.00	2
981	2017-03-28	1,750.00	1,750.00	1,750.00 - 1,750.00	80	140,000.00	1
982	2017-03-24	1,781.00	1,766.00	1,750.00 - 1,800.00	195	344,360.00	6
983	2017-03-15	1,800.00	1,786.00	1,781.00 - 1,800.00	2,566	4,581,717.00	6
984	2017-03-14	1,810.00	1,810.00	1,810.00 - 1,810.00	250	452,500.00	1
985	2017-03-13	1,800.00	1,800.00	1,800.00 - 1,800.00	132	237,600.00	2
986	2017-03-09	1,770.00	1,763.00	1,760.00 - 1,770.00	428	754,480.00	4
987	2017-03-02	1,970.00	1,970.00	1,970.00 - 1,970.00	5	9,850.00	1
988	2017-02-24	1,950.00	1,950.00	1,950.00 - 1,950.00	2,564	4,999,800.00	4
989	2017-02-23	1,950.00	1,950.00	1,950.00 - 1,950.00	200	390,000.00	1
990	2017-02-22	1,950.00	1,952.00	1,950.00 - 1,970.00	1,098	2,143,060.00	4
991	2017-02-21	1,800.00	1,800.00	1,800.00 - 1,800.00	105	189,000.00	1
992	2017-02-17	1,856.00	1,856.00	1,856.00 - 1,856.00	95	176,320.00	1
993	2017-02-16	1,856.00	1,856.00	1,856.00 - 1,856.00	125	232,000.00	1
994	2017-02-15	1,900.00	1,900.00	1,900.00 - 1,900.00	58	110,200.00	3
995	2017-02-14	1,860.00	1,860.00	1,860.00 - 1,860.00	300	558,000.00	2
996	2017-02-09	1,900.00	1,900.00	1,900.00 - 1,900.00	575	1,092,500.00	2
997	2017-02-07	1,900.00	1,900.00	1,900.00 - 1,900.00	220	418,000.00	2
998	2017-02-06	1,910.00	1,910.00	1,910.00 - 1,910.00	207	395,370.00	4
999	2017-02-03	1,910.00	1,910.00	1,910.00 - 1,910.00	16	30,560.00	3
1000	2017-02-01	1,990.00	1,990.00	1,990.00 - 1,990.00	10	19,900.00	1
1001	2017-01-30	1,900.00	1,902.00	1,900.00 - 1,950.00	254	483,150.00	4
1002	2017-01-27	1,900.00	1,886.00	1,856.00 - 1,900.00	247	465,780.00	5
1003	2017-01-26	1,900.00	1,900.00	1,900.00 - 1,900.00	7	13,300.00	2
1004	2017-01-24	1,951.00	1,940.00	1,900.00 - 1,951.00	597	1,158,200.00	6
1005	2017-01-23	1,990.00	1,990.00	1,990.00 - 1,990.00	100	199,000.00	2
1006	2017-01-17	1,955.00	1,955.00	1,950.00 - 1,955.00	430	840,565.00	3
1007	2017-01-11	2,100.00	2,100.00	2,100.00 - 2,100.00	48	100,800.00	1
1008	2017-01-10	2,000.00	2,000.00	2,000.00 - 2,000.00	323	646,000.00	1
1009	2017-01-07	2,000.00	2,000.00	2,000.00 - 2,000.00	550	1,100,000.00	2
1010	2017-01-06	2,000.00	2,000.00	2,000.00 - 2,000.00	50	100,000.00	1
1011	2016-12-23	2,000.00	2,000.00	2,000.00 - 2,000.00	154	308,000.00	1
1012	2016-12-22	1,920.00	1,907.00	1,900.00 - 1,920.00	200	381,300.00	4
1013	2016-12-21	1,950.00	1,950.00	1,950.00 - 1,950.00	140	273,000.00	2
1014	2016-12-20	2,190.00	2,190.00	2,190.00 - 2,190.00	70	153,300.00	2
1015	2016-12-19	2,189.00	2,190.00	2,189.00 - 2,190.00	15	32,845.00	2
1016	2016-12-16	2,150.00	2,150.00	2,150.00 - 2,150.00	40	86,000.00	2
1017	2016-12-15	2,150.00	2,154.00	2,150.00 - 2,170.00	50	107,700.00	3
1018	2016-12-14	2,151.00	2,151.00	2,151.00 - 2,151.00	9	19,359.00	2
1019	2016-12-09	2,100.00	2,151.00	2,100.00 - 2,219.00	1,225	2,634,690.00	5
1020	2016-12-08	2,050.00	2,056.00	2,050.00 - 2,100.00	160	329,000.00	4
1021	2016-12-07	2,000.00	2,000.00	2,000.00 - 2,000.00	93	186,000.00	3
1022	2016-12-06	1,950.00	1,950.00	1,950.00 - 1,950.00	124	241,800.00	2
1023	2016-12-05	2,050.00	2,001.00	2,000.00 - 2,050.00	475	950,250.00	3
1024	2016-11-30	2,150.00	2,150.00	2,150.00 - 2,150.00	1,000	2,150,000.00	1
1025	2016-11-22	2,150.00	2,150.00	2,150.00 - 2,150.00	4	8,600.00	1
1026	2016-11-18	2,190.00	2,190.00	2,190.00 - 2,190.00	5	10,950.00	1
1027	2016-11-15	2,185.00	2,185.00	2,185.00 - 2,185.00	5	10,925.00	1
1028	2016-11-14	1,900.00	1,900.00	1,900.00 - 1,900.00	397	754,300.00	3
1029	2016-11-10	1,905.00	1,905.00	1,905.00 - 1,905.00	132	251,460.00	2
1030	2016-11-09	1,905.00	1,905.00	1,905.00 - 1,905.00	1	1,905.00	1
1031	2016-11-07	2,185.00	2,185.00	2,185.00 - 2,185.00	10	21,850.00	1
1032	2016-11-02	1,900.00	1,900.00	1,900.00 - 1,900.00	134	254,600.00	1
1033	2016-11-01	1,900.00	1,900.00	1,900.00 - 1,900.00	474	900,600.00	2
1034	2016-10-28	1,910.00	1,910.00	1,910.00 - 1,910.00	3	5,730.00	1
1035	2016-10-27	1,962.00	1,942.00	1,910.00 - 1,962.00	337	654,390.00	4
1036	2016-10-25	2,000.00	2,000.00	2,000.00 - 2,000.00	80	160,000.00	1
1037	2016-10-21	2,100.00	2,008.00	1,960.00 - 2,100.00	120	240,940.00	4
1038	2016-10-20	2,250.00	2,292.00	2,250.00 - 2,370.00	531	1,217,147.00	7
1039	2016-10-17	2,299.00	2,303.00	2,299.00 - 2,310.00	152	350,115.00	5
1040	2016-10-14	2,250.00	2,250.00	2,249.00 - 2,250.00	40	89,995.00	3
1041	2016-10-12	2,199.00	2,200.00	2,199.00 - 2,200.00	377	829,395.00	7
1042	2016-10-05	2,001.00	2,183.00	2,000.00 - 2,200.00	204	445,405.00	4
1043	2016-09-29	2,000.00	2,062.00	2,000.00 - 2,198.00	48	98,970.00	4
1044	2016-09-28	2,145.00	2,147.00	2,145.00 - 2,150.00	1,033	2,217,500.00	5
1045	2016-09-27	2,149.00	2,080.00	1,940.00 - 2,150.00	18	37,435.00	4
1046	2016-09-23	1,940.00	1,940.00	1,940.00 - 1,940.00	3	5,820.00	1
1047	2016-09-22	1,906.00	1,912.00	1,906.00 - 1,940.00	12	22,940.00	2
1048	2016-09-14	1,961.00	1,957.00	1,900.00 - 1,961.00	216	422,645.00	5
1049	2016-09-09	1,960.00	1,960.00	1,960.00 - 1,960.00	5	9,800.00	1
1050	2016-09-05	2,300.00	2,300.00	2,300.00 - 2,300.00	40	92,000.00	2
1051	2016-08-29	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	1
1052	2016-08-25	2,311.00	2,301.00	2,300.00 - 2,311.00	100	230,130.00	3
1053	2016-08-24	2,316.00	2,316.00	2,316.00 - 2,316.00	30	69,480.00	2
1054	2016-08-10	2,315.00	2,315.00	2,315.00 - 2,315.00	184	425,960.00	1
1055	2016-08-09	2,650.00	2,650.00	2,650.00 - 2,650.00	50	132,500.00	1
1056	2016-07-29	2,550.00	2,550.00	2,550.00 - 2,550.00	1	2,550.00	1
1057	2016-07-28	2,551.00	2,550.00	2,550.00 - 2,551.00	73	186,160.00	2
1058	2016-07-26	2,601.00	2,555.00	2,550.00 - 2,601.00	184	470,210.00	3
1059	2016-07-22	2,650.00	2,650.00	2,650.00 - 2,650.00	10	26,500.00	1
1060	2016-07-21	2,700.00	2,700.00	2,700.00 - 2,700.00	2,300	6,210,000.00	4
1061	2016-07-08	2,830.00	2,830.00	2,830.00 - 2,830.00	10	28,300.00	1
1062	2016-07-07	2,555.00	2,553.00	2,550.00 - 2,555.00	194	495,200.00	2
1063	2016-07-05	2,650.00	2,652.00	2,650.00 - 2,750.00	1,729	4,586,080.00	12
1064	2016-07-04	2,549.00	2,554.00	2,549.00 - 2,650.00	747	1,907,545.00	5
1065	2016-07-01	2,465.00	2,465.00	2,465.00 - 2,465.00	53	130,645.00	1
1066	2016-06-24	2,461.00	2,461.00	2,461.00 - 2,461.00	189	465,129.00	2
1067	2016-06-22	2,400.00	2,400.00	2,400.00 - 2,400.00	1,221	2,930,400.00	3
1068	2016-06-21	2,650.00	2,565.00	2,550.00 - 2,650.00	65	166,750.00	4
1069	2016-06-20	2,599.00	2,600.00	2,599.00 - 2,600.00	61	158,594.00	4
1070	2016-06-13	2,400.00	2,400.00	2,400.00 - 2,400.00	75	180,000.00	3
1071	2016-06-10	2,400.00	2,400.00	2,400.00 - 2,400.00	5	12,000.00	1
1072	2016-06-09	2,400.00	2,400.00	2,400.00 - 2,400.00	80	192,000.00	2
1073	2016-06-08	2,400.00	2,400.00	2,400.00 - 2,400.00	10	24,000.00	1
1074	2016-06-07	2,550.00	2,424.00	2,400.00 - 2,550.00	128	310,208.00	4
1075	2016-06-06	2,501.00	2,501.00	2,501.00 - 2,501.00	2	5,002.00	1
1076	2016-06-02	2,550.00	2,550.00	2,550.00 - 2,550.00	50	127,500.00	4
1077	2016-05-31	2,600.00	2,600.00	2,600.00 - 2,600.00	10	26,000.00	1
1078	2016-05-19	2,750.00	2,750.00	2,750.00 - 2,750.00	90	247,500.00	2
1079	2016-05-18	2,899.00	2,835.00	2,800.00 - 2,900.00	523	1,482,890.00	8
1080	2016-05-17	2,900.00	2,900.00	2,900.00 - 2,900.00	650	1,885,000.00	5
1081	2016-05-13	2,950.00	2,935.00	2,900.00 - 2,950.00	164	481,300.00	4
1082	2016-05-12	2,900.00	2,900.00	2,800.00 - 2,900.00	837	2,427,100.00	7
1083	2016-05-11	2,799.00	2,834.00	2,750.00 - 2,940.00	1,994	5,650,870.00	21
1084	2016-05-10	2,800.00	2,794.00	2,700.00 - 2,900.00	2,389	6,675,520.00	21
1085	2016-05-09	2,560.00	2,560.00	2,560.00 - 2,560.00	427	1,093,120.00	5
1086	2016-05-06	2,230.00	2,232.00	2,230.00 - 2,234.00	16	35,704.00	2
1087	2016-05-05	2,005.00	1,943.00	1,900.00 - 2,040.00	299	581,080.00	8
1088	2016-05-04	1,720.00	1,775.00	1,720.00 - 1,890.00	175	310,545.00	8
1089	2016-05-03	1,699.00	1,710.00	1,699.00 - 1,721.00	220	376,195.00	5
1090	2016-04-29	1,500.00	1,500.00	1,500.00 - 1,500.00	525	787,500.00	3
1091	2016-04-27	1,729.00	1,729.00	1,729.00 - 1,729.00	5	8,645.00	1
1092	2016-04-26	1,600.00	1,608.00	1,600.00 - 1,700.00	329	528,895.00	6
1093	2016-04-20	1,688.00	1,705.00	1,688.00 - 1,730.00	30	51,160.00	6
1094	2016-04-14	1,650.00	1,508.00	1,500.00 - 1,650.00	160	241,200.00	2
1095	2016-04-13	1,600.00	1,645.00	1,600.00 - 1,658.00	501	824,216.00	4
1096	2016-04-12	1,550.00	1,550.00	1,500.00 - 1,650.00	213	330,250.00	5
1097	2016-04-11	1,450.00	1,500.00	1,450.00 - 1,550.00	304	456,000.00	3
1098	2016-04-08	1,511.00	1,487.00	1,450.00 - 1,511.00	415	617,147.00	6
1099	2016-04-07	1,510.00	1,524.00	1,510.00 - 1,650.00	985	1,501,345.00	4
1100	2016-04-06	1,510.00	1,510.00	1,510.00 - 1,510.00	220	332,200.00	3
1101	2016-04-05	1,451.00	1,467.00	1,450.00 - 1,500.00	379	555,820.00	4
1102	2016-04-04	1,440.00	1,442.00	1,440.00 - 1,450.00	916	1,320,840.00	3
1103	2016-03-31	1,400.00	1,400.00	1,400.00 - 1,400.00	2	2,800.00	1
1104	2016-03-30	1,400.00	1,365.00	1,350.00 - 1,400.00	261	356,200.00	3
1105	2016-03-29	1,450.00	1,450.00	1,450.00 - 1,450.00	10	14,500.00	1
1106	2016-03-23	1,450.00	1,450.00	1,450.00 - 1,450.00	300	435,000.00	1
1107	2016-03-23	1,450.00	1,450.00	1,450.00 - 1,450.00	300	435,000.00	1
1108	2016-03-22	1,500.00	1,500.00	1,500.00 - 1,500.00	44	66,000.00	4
1109	2016-03-21	1,550.00	1,501.00	1,500.00 - 1,550.00	370	555,510.00	5
1110	2016-03-18	1,602.00	1,600.00	1,599.00 - 1,602.00	270	431,970.00	5
1111	2016-03-17	1,750.00	1,750.00	1,750.00 - 1,750.00	30	52,500.00	2
1112	2016-03-16	1,800.00	1,800.00	1,800.00 - 1,800.00	243	437,400.00	8
1113	2016-03-15	1,900.00	1,900.00	1,900.00 - 1,900.00	200	380,000.00	1
1114	2016-03-14	1,900.00	1,900.00	1,900.00 - 1,900.00	30	57,000.00	2
1115	2016-03-11	1,900.00	1,900.00	1,900.00 - 1,900.00	14	26,600.00	3
1116	2016-03-10	2,000.00	1,805.00	1,750.00 - 2,000.00	213	384,500.00	7
1117	2016-03-09	2,200.00	2,016.00	2,000.00 - 2,200.00	185	373,000.00	5
1118	2016-03-07	2,200.00	2,200.00	2,200.00 - 2,200.00	21	46,200.00	2
1119	2016-03-04	2,211.00	2,211.00	2,201.00 - 2,211.00	368	813,548.00	4
1120	2016-03-03	2,211.00	2,211.00	2,211.00 - 2,211.00	10	22,110.00	1
1121	2016-03-02	2,350.00	2,350.00	2,350.00 - 2,350.00	6	14,100.00	2
1122	2016-03-01	2,351.00	2,351.00	2,351.00 - 2,351.00	53	124,603.00	1
1123	2016-02-29	2,380.00	2,374.00	2,351.00 - 2,380.00	27	64,086.00	3
1124	2016-02-23	2,390.00	2,390.00	2,390.00 - 2,390.00	10	23,900.00	1
1125	2016-02-19	2,400.00	2,400.00	2,400.00 - 2,400.00	12	28,800.00	2
1126	2016-02-18	2,405.00	2,405.00	2,405.00 - 2,405.00	20	48,100.00	1
1127	2016-02-08	2,405.00	2,405.00	2,405.00 - 2,405.00	65	156,325.00	1
1128	2016-02-05	2,450.00	2,450.00	2,450.00 - 2,450.00	984	2,410,800.00	1
1129	2016-02-04	2,380.00	2,407.00	2,380.00 - 2,460.00	24	57,760.00	4
1130	2016-02-03	2,400.00	2,400.00	2,400.00 - 2,400.00	1	2,400.00	1
1131	2016-01-29	2,400.00	2,400.00	2,400.00 - 2,400.00	5	12,000.00	1
1132	2016-01-28	2,400.00	2,400.00	2,400.00 - 2,400.00	4	9,600.00	2
1133	2016-01-26	2,465.00	2,465.00	2,465.00 - 2,465.00	43	105,995.00	1
1134	2016-01-25	2,460.00	2,460.00	2,460.00 - 2,460.00	45	110,700.00	1
1135	2016-01-21	2,460.00	2,460.00	2,460.00 - 2,460.00	2	4,920.00	1
1136	2016-01-14	2,470.00	2,470.00	2,470.00 - 2,470.00	1	2,470.00	1
1137	2016-01-13	2,470.00	2,470.00	2,470.00 - 2,470.00	10	24,700.00	1
1138	2016-01-08	2,470.00	2,470.00	2,470.00 - 2,470.00	77	190,190.00	1
1139	2016-01-06	2,470.00	2,470.00	2,470.00 - 2,470.00	5	12,350.00	1
1140	2016-01-05	2,470.00	2,470.00	2,470.00 - 2,470.00	138	340,860.00	3
1141	2015-12-22	2,500.00	2,470.00	2,350.00 - 2,500.00	25	61,750.00	2
1142	2015-12-21	2,500.00	2,500.00	2,500.00 - 2,500.00	8	20,000.00	1
1143	2015-12-10	2,600.00	2,600.00	2,600.00 - 2,600.00	2	5,200.00	1
1144	2015-12-08	2,650.00	2,650.00	2,650.00 - 2,650.00	5	13,250.00	1
1145	2015-12-04	2,600.00	2,600.00	2,600.00 - 2,600.00	72	187,200.00	8
1146	2015-12-03	2,650.00	2,650.00	2,650.00 - 2,650.00	2	5,300.00	1
1147	2015-12-01	2,650.00	2,650.00	2,650.00 - 2,650.00	10	26,500.00	1
1148	2015-11-30	2,650.00	2,650.00	2,650.00 - 2,650.00	11	29,150.00	1
1149	2015-11-26	2,650.00	2,650.00	2,650.00 - 2,650.00	160	424,000.00	4
1150	2015-11-20	2,750.00	2,750.00	2,750.00 - 2,750.00	2	5,500.00	1
1151	2015-11-18	2,700.00	2,700.00	2,700.00 - 2,700.00	179	483,300.00	3
1152	2015-11-09	2,700.00	2,766.00	2,700.00 - 2,799.00	77	212,950.00	3
1153	2015-11-05	2,700.00	2,700.00	2,700.00 - 2,700.00	60	162,000.00	3
1154	2015-11-04	2,750.00	2,750.00	2,750.00 - 2,750.00	1	2,750.00	1
1155	2015-11-03	2,750.00	2,750.00	2,750.00 - 2,750.00	250	687,500.00	2
1156	2015-10-30	2,750.00	2,750.00	2,750.00 - 2,750.00	2	5,500.00	1
1157	2015-10-27	2,750.00	2,750.00	2,750.00 - 2,750.00	28	77,000.00	1
1158	2015-10-26	2,799.00	2,799.00	2,799.00 - 2,799.00	7	19,593.00	1
1159	2015-10-23	2,799.00	2,799.00	2,799.00 - 2,799.00	85	237,915.00	2
1160	2015-10-20	2,811.00	2,799.00	2,750.00 - 2,811.00	554	1,550,410.00	6
1161	2015-10-16	2,999.00	2,838.00	2,811.00 - 2,999.00	267	757,795.00	3
1162	2015-10-15	2,800.00	2,800.00	2,800.00 - 2,800.00	100	280,000.00	1
1163	2015-10-13	2,800.00	2,800.00	2,800.00 - 2,800.00	350	980,000.00	3
1164	2015-10-12	2,850.00	2,850.00	2,850.00 - 2,850.00	61	173,850.00	4
1165	2015-10-09	2,800.00	2,800.00	2,800.00 - 2,800.00	24	67,200.00	1
1166	2015-10-08	2,800.00	2,800.00	2,800.00 - 2,800.00	26	72,800.00	2
1167	2015-10-07	2,750.00	2,779.00	2,750.00 - 2,800.00	221	614,050.00	3
1168	2015-10-06	2,750.00	2,750.00	2,750.00 - 2,750.00	5	13,750.00	2
1169	2015-10-05	2,800.00	2,800.00	2,800.00 - 2,800.00	15	42,000.00	1
1170	2015-10-02	2,800.00	2,800.00	2,800.00 - 2,800.00	19	53,200.00	4
1171	2015-10-01	2,850.00	2,850.00	2,850.00 - 2,850.00	10	28,500.00	1
1172	2015-09-30	2,800.00	2,800.00	2,800.00 - 2,800.00	34	95,200.00	1
1173	2015-09-22	2,950.00	3,000.00	2,950.00 - 3,070.00	435	1,304,850.00	4
1174	2015-09-21	2,800.00	2,800.00	2,800.00 - 2,800.00	67	187,600.00	1
1175	2015-09-14	2,640.00	2,678.00	2,640.00 - 2,990.00	4,772	12,779,510.00	12
1176	2015-09-11	2,640.00	2,605.00	2,600.00 - 2,640.00	170	442,900.00	3
1177	2015-09-10	2,650.00	2,650.00	2,650.00 - 2,650.00	13	34,450.00	2
1178	2015-09-09	2,650.00	2,650.00	2,650.00 - 2,650.00	89	235,850.00	2
1179	2015-09-08	2,650.00	2,650.00	2,650.00 - 2,650.00	23	60,950.00	2
1180	2015-09-07	2,650.00	2,650.00	2,650.00 - 2,650.00	131	347,150.00	5
1181	2015-09-04	2,700.00	2,700.00	2,700.00 - 2,700.00	10	27,000.00	1
1182	2015-09-03	2,700.00	2,700.00	2,700.00 - 2,700.00	5	13,500.00	1
1183	2015-09-01	2,790.00	2,790.00	2,790.00 - 2,790.00	5	13,950.00	1
1184	2015-08-27	2,601.00	2,601.00	2,601.00 - 2,601.00	17	44,217.00	2
1185	2015-08-20	2,601.00	2,600.00	2,600.00 - 2,601.00	100	260,010.00	2
1186	2015-08-18	2,800.00	2,650.00	2,600.00 - 2,800.00	343	908,800.00	4
1187	2015-08-17	2,801.00	2,800.00	2,800.00 - 2,801.00	40	112,010.00	2
1188	2015-08-12	2,999.00	2,999.00	2,999.00 - 2,999.00	10	29,990.00	1
1189	2015-08-10	2,800.00	2,800.00	2,800.00 - 2,800.00	65	182,000.00	2
1190	2015-08-03	2,600.00	2,600.00	2,600.00 - 2,600.00	289	751,400.00	2
1191	2015-07-31	2,850.00	2,684.00	2,565.00 - 2,850.00	186	499,140.00	5
1192	2015-07-30	2,900.00	2,900.00	2,900.00 - 2,900.00	166	481,400.00	1
1193	2015-07-28	3,000.00	3,000.00	3,000.00 - 3,000.00	5	15,000.00	1
1194	2015-07-27	2,900.00	2,900.00	2,900.00 - 2,900.00	30	87,000.00	1
1195	2015-07-24	2,950.00	2,848.00	2,800.00 - 2,950.00	310	882,950.00	9
1196	2015-07-22	3,000.00	3,013.00	3,000.00 - 3,189.00	103	310,323.00	3
1197	2015-07-20	3,000.00	3,000.00	3,000.00 - 3,000.00	150	450,000.00	2
1198	2015-07-17	2,990.00	3,021.00	2,990.00 - 3,048.00	1,442	4,356,214.00	9
1199	2015-07-16	3,050.00	3,048.00	2,990.00 - 3,090.00	757	2,307,150.00	5
1200	2015-07-09	2,900.00	2,995.00	2,900.00 - 3,000.00	37	110,800.00	2
1201	2015-07-08	3,000.00	3,000.00	3,000.00 - 3,000.00	5	15,000.00	1
1202	2015-07-06	3,100.00	3,100.00	3,100.00 - 3,100.00	5	15,500.00	1
1203	2015-06-26	3,200.00	3,200.00	3,200.00 - 3,200.00	5	16,000.00	1
1204	2015-06-25	3,000.00	3,000.00	3,000.00 - 3,000.00	1	3,000.00	1
1205	2015-06-23	3,001.00	3,237.00	3,000.00 - 3,300.00	925	2,994,610.00	9
1206	2015-06-22	3,300.00	3,300.00	3,300.00 - 3,300.00	97	320,100.00	1
1207	2015-06-19	3,300.00	3,301.00	3,300.00 - 3,310.00	898	2,964,400.00	9
1208	2015-06-18	3,000.00	3,219.00	3,000.00 - 3,300.00	136	437,750.00	7
1209	2015-06-17	3,200.00	3,120.00	2,947.00 - 3,200.00	340	1,060,700.00	5
1210	2015-06-16	2,815.00	2,947.00	2,815.00 - 3,100.00	2,187	6,444,830.00	18
1211	2015-06-15	2,799.00	2,800.00	2,799.00 - 2,800.00	34	95,195.00	3
1212	2015-06-12	2,799.00	2,800.00	2,799.00 - 2,800.00	22	61,597.00	4
1213	2015-06-11	2,800.00	2,832.00	2,800.00 - 3,250.00	971	2,750,350.00	9
1214	2015-06-10	2,870.00	2,870.00	2,870.00 - 2,870.00	137	393,190.00	5
1215	2015-06-09	2,500.00	2,500.00	2,500.00 - 2,500.00	42	105,000.00	3
1216	2015-06-05	2,150.00	2,179.00	2,150.00 - 2,220.00	363	791,060.00	4
1217	2015-06-04	2,051.00	2,032.00	1,990.00 - 2,051.00	193	392,120.00	5
1218	2015-06-03	2,150.00	2,150.00	2,150.00 - 2,150.00	4	8,600.00	1
1219	2015-06-02	2,150.00	2,150.00	2,150.00 - 2,150.00	103	221,450.00	2
1220	2015-05-27	2,051.00	2,051.00	2,051.00 - 2,051.00	300	615,300.00	2
1221	2015-05-26	2,100.00	2,118.00	2,100.00 - 2,150.00	278	588,800.00	3
1222	2015-05-22	2,050.00	2,008.00	2,000.00 - 2,050.00	568	1,140,650.00	5
1223	2015-05-21	2,101.00	2,100.00	2,100.00 - 2,101.00	116	243,610.00	5
1224	2015-05-13	2,100.00	2,025.00	2,001.00 - 2,100.00	189	382,644.00	4
1225	2015-05-12	2,200.00	2,200.00	2,200.00 - 2,200.00	123	270,600.00	1
1226	2015-05-06	2,201.00	2,200.00	2,200.00 - 2,201.00	194	426,813.00	3
1227	2015-05-04	2,202.00	2,249.00	2,201.00 - 2,250.00	412	926,418.00	3
1228	2015-05-01	2,201.00	2,367.00	2,201.00 - 2,450.00	3	7,101.00	2
1229	2015-04-30	2,301.00	2,301.00	2,300.00 - 2,301.00	30	69,015.00	3
1230	2015-04-28	2,400.00	2,400.00	2,400.00 - 2,400.00	264	633,600.00	2
1231	2015-04-24	2,450.00	2,438.00	2,400.00 - 2,450.00	20	48,750.00	2
1232	2015-04-23	2,500.00	2,500.00	2,500.00 - 2,500.00	150	375,000.00	1
1233	2015-04-22	2,451.00	2,451.00	2,451.00 - 2,451.00	15	36,765.00	1
1234	2015-04-21	2,400.00	2,475.00	2,400.00 - 2,500.00	202	500,000.00	3
1235	2015-04-20	2,500.00	2,500.00	2,500.00 - 2,500.00	250	625,000.00	1
1236	2015-04-15	2,500.00	2,486.00	2,200.00 - 2,500.00	210	522,000.00	3
1237	2015-04-14	2,500.00	2,500.00	2,500.00 - 2,500.00	10	25,000.00	1
1238	2015-04-13	2,500.00	2,500.00	2,500.00 - 2,500.00	110	275,000.00	1
1239	2015-04-06	2,799.00	2,799.00	2,799.00 - 2,799.00	5	13,995.00	1
1240	2015-04-01	2,500.00	2,500.00	2,500.00 - 2,500.00	127	317,500.00	1
1241	2015-03-30	2,500.00	2,500.00	2,500.00 - 2,500.00	20	50,000.00	1
1242	2015-03-24	2,100.00	2,464.00	2,100.00 - 2,500.00	300	739,270.00	4
1243	2015-03-23	2,350.00	2,350.00	2,350.00 - 2,350.00	20	47,000.00	1
1244	2015-03-16	2,301.00	2,301.00	2,300.00 - 2,301.00	200	460,160.00	4
1245	2015-03-13	2,449.00	2,401.00	2,400.00 - 2,450.00	2,181	5,235,647.00	3
1246	2015-03-12	2,449.00	2,449.00	2,449.00 - 2,449.00	2	4,898.00	1
1247	2015-03-06	2,300.00	2,300.00	2,300.00 - 2,300.00	6	13,800.00	1
1248	2015-03-05	2,400.00	2,341.00	2,300.00 - 2,400.00	121	283,300.00	3
1249	2015-03-04	2,300.00	2,300.00	2,300.00 - 2,300.00	115	264,500.00	2
1250	2015-03-03	2,300.00	2,300.00	2,300.00 - 2,300.00	28	64,400.00	3
1251	2015-02-27	2,300.00	2,300.00	2,300.00 - 2,300.00	444	1,021,200.00	1
1252	2015-02-24	2,300.00	2,300.00	2,300.00 - 2,300.00	136	312,800.00	1
1253	2015-02-18	2,300.00	2,300.00	2,300.00 - 2,300.00	160	368,000.00	2
1254	2015-02-17	2,400.00	2,344.00	2,300.00 - 2,400.00	36	84,400.00	3
1255	2015-02-13	2,231.00	2,231.00	2,231.00 - 2,231.00	60	133,860.00	3
1256	2015-02-12	2,231.00	2,231.00	2,231.00 - 2,231.00	65	145,015.00	2
1257	2015-02-11	2,400.00	2,231.00	2,200.00 - 2,400.00	454	1,012,800.00	5
1258	2015-02-06	2,499.00	2,499.00	2,499.00 - 2,499.00	150	374,850.00	2
1259	2015-02-05	2,501.00	2,500.00	2,499.00 - 2,501.00	789	1,972,417.00	11
1260	2015-02-04	2,501.00	2,501.00	2,501.00 - 2,501.00	1	2,501.00	1
1261	2015-02-02	2,550.00	2,550.00	2,550.00 - 2,550.00	92	234,600.00	2
1262	2015-01-30	2,550.00	2,550.00	2,550.00 - 2,550.00	118	300,900.00	7
1263	2015-01-29	2,600.00	2,600.00	2,600.00 - 2,600.00	8	20,800.00	1
1264	2015-01-27	2,700.00	2,618.00	2,600.00 - 2,700.00	85	222,500.00	4
1265	2015-01-26	2,700.00	2,700.00	2,700.00 - 2,700.00	97	261,900.00	3
1266	2015-01-22	2,700.00	2,700.00	2,700.00 - 2,700.00	93	251,100.00	7
1267	2015-01-15	2,800.00	2,680.00	2,680.00 - 2,800.00	21	56,640.00	3
1268	2015-01-14	2,850.00	2,801.00	2,800.00 - 2,850.00	259	725,450.00	4
1269	2015-01-13	2,800.00	2,800.00	2,800.00 - 2,800.00	91	254,800.00	3
1270	2015-01-09	2,800.00	2,800.00	2,800.00 - 2,800.00	201	562,800.00	2
1271	2015-01-06	2,899.00	2,700.00	2,700.00 - 2,899.00	292	788,997.00	2
1272	2015-01-05	2,899.00	2,899.00	2,890.00 - 2,899.00	58	167,953.00	3
1273	2014-12-31	2,899.00	2,899.00	2,899.00 - 2,899.00	50	144,950.00	1
1274	2014-12-30	2,899.00	2,899.00	2,899.00 - 2,899.00	30	86,970.00	1
1275	2014-12-26	2,899.00	2,899.00	2,899.00 - 2,899.00	42	121,758.00	2
1276	2014-12-25	2,900.00	2,900.00	2,900.00 - 2,900.00	16	46,400.00	3
1277	2014-12-24	3,000.00	3,000.00	3,000.00 - 3,000.00	27	81,000.00	2
1278	2014-12-23	3,000.00	3,000.00	3,000.00 - 3,000.00	55	165,000.00	2
1279	2014-12-22	3,000.00	3,000.00	3,000.00 - 3,000.00	225	675,000.00	4
1280	2014-12-19	3,200.00	3,200.00	3,200.00 - 3,200.00	10	32,000.00	1
1281	2014-12-17	3,200.00	3,200.00	3,200.00 - 3,200.00	11	35,200.00	2
1282	2014-12-16	3,250.00	3,250.00	3,250.00 - 3,250.00	5	16,250.00	1
1283	2014-12-15	3,250.00	3,250.00	3,250.00 - 3,250.00	102	331,500.00	2
1284	2014-12-12	3,251.00	3,250.00	3,250.00 - 3,251.00	45	146,260.00	4
1285	2014-12-09	3,250.00	3,250.00	3,250.00 - 3,250.00	50	162,500.00	2
1286	2014-12-05	3,250.00	3,458.00	3,250.00 - 3,500.00	12	41,500.00	2
1287	2014-12-02	3,450.00	3,299.00	3,250.00 - 3,450.00	82	271,160.00	7
1288	2014-12-01	3,300.00	3,300.00	3,300.00 - 3,300.00	33	108,900.00	1
1289	2014-11-28	3,499.00	3,500.00	3,499.00 - 3,500.00	50	174,990.00	2
1290	2014-11-27	3,500.00	3,500.00	3,500.00 - 3,500.00	450	1,575,000.00	5
1291	2014-11-26	3,250.00	3,485.00	3,250.00 - 3,500.00	85	296,250.00	3
1292	2014-11-25	3,600.00	3,250.00	3,250.00 - 3,600.00	39	127,450.00	2
1293	2014-11-24	3,600.00	3,600.00	3,600.00 - 3,600.00	172	619,200.00	6
1294	2014-11-19	3,600.00	3,600.00	3,600.00 - 3,600.00	448	1,612,800.00	4
1295	2014-11-17	3,650.00	3,650.00	3,650.00 - 3,650.00	300	1,095,000.00	1
1296	2014-11-04	3,700.00	3,700.00	3,700.00 - 3,700.00	16	59,200.00	1
1297	2014-11-03	3,551.00	3,551.00	3,551.00 - 3,551.00	110	390,610.00	1
1298	2014-10-30	3,799.00	3,799.00	3,799.00 - 3,799.00	9	34,191.00	1
1299	2014-10-28	3,700.00	3,799.00	3,700.00 - 3,799.00	22	82,489.00	3
1300	2014-10-27	3,790.00	3,762.00	3,600.00 - 3,798.00	73	274,980.00	3
1301	2014-10-24	3,610.00	3,602.00	3,600.00 - 3,610.00	55	198,130.00	2
1302	2014-10-21	3,700.00	3,700.00	3,700.00 - 3,700.00	125	462,500.00	3
1303	2014-10-16	3,500.00	3,400.00	3,400.00 - 3,500.00	910	3,105,000.00	4
1304	2014-10-14	3,798.00	3,798.00	3,798.00 - 3,798.00	3	11,394.00	1
1305	2014-10-13	3,401.00	3,600.00	3,401.00 - 3,600.00	8	28,203.00	2
1306	2014-10-10	3,500.00	3,500.00	3,500.00 - 3,500.00	134	469,000.00	2
1307	2014-10-08	3,500.00	3,500.00	3,500.00 - 3,500.00	1,000	3,500,000.00	1
1308	2014-10-06	3,500.00	3,500.00	3,500.00 - 3,500.00	200	700,000.00	1
1309	2014-10-01	3,200.00	3,200.00	3,200.00 - 3,200.00	28	89,600.00	1
1310	2014-09-29	3,510.00	3,501.00	3,500.00 - 3,510.00	222	777,300.00	2
1311	2014-09-26	3,510.00	3,507.00	3,500.00 - 3,510.00	40	140,260.00	3
1312	2014-09-25	3,501.00	3,798.00	3,501.00 - 3,798.00	12	42,606.00	2
1313	2014-09-24	3,500.00	3,500.00	3,500.00 - 3,500.00	120	420,000.00	1
1314	2014-09-22	3,700.00	3,535.00	3,500.00 - 3,799.00	46	167,398.00	4
1315	2014-09-19	3,700.00	3,700.00	3,700.00 - 3,700.00	12	44,400.00	1
1316	2014-09-16	3,550.00	3,700.00	3,500.00 - 3,700.00	125	443,500.00	5
1317	2014-09-15	3,700.00	3,700.00	3,700.00 - 3,700.00	56	207,200.00	1
1318	2014-09-12	3,700.00	3,700.00	3,700.00 - 3,700.00	30	111,000.00	2
1319	2014-09-11	3,600.00	3,600.00	3,600.00 - 3,600.00	1	3,600.00	1
1320	2014-09-09	3,700.00	3,700.00	3,700.00 - 3,700.00	5	18,500.00	1
1321	2014-09-04	3,600.00	3,600.00	3,600.00 - 3,600.00	257	925,200.00	2
1322	2014-09-02	3,540.00	3,540.00	3,540.00 - 3,540.00	54	191,160.00	2
1323	2014-09-01	3,580.00	3,500.00	3,500.00 - 3,580.00	30	105,960.00	5
1324	2014-08-28	3,580.00	3,580.00	3,580.00 - 3,580.00	155	554,900.00	1
1325	2014-08-27	3,580.00	3,580.00	3,580.00 - 3,580.00	30	107,400.00	1
1326	2014-08-26	3,600.00	3,581.00	3,580.00 - 3,600.00	243	870,200.00	2
1327	2014-08-19	3,760.00	3,571.00	3,550.00 - 3,760.00	150	535,650.00	3
1328	2014-08-15	3,800.00	3,800.00	3,800.00 - 3,800.00	10	38,000.00	1
1329	2014-08-14	3,760.00	3,792.00	3,760.00 - 3,800.00	125	474,000.00	2
1330	2014-08-13	3,800.00	3,800.00	3,800.00 - 3,800.00	194	737,200.00	4
1331	2014-08-08	3,800.00	3,800.00	3,800.00 - 3,800.00	150	570,000.00	2
1332	2014-08-07	3,949.00	3,949.00	3,949.00 - 3,949.00	15	59,235.00	3
1333	2014-08-04	3,800.00	3,800.00	3,800.00 - 3,800.00	20	76,000.00	1
1334	2014-07-31	3,800.00	3,800.00	3,800.00 - 3,800.00	20	76,000.00	2
1335	2014-07-30	3,800.00	3,800.00	3,800.00 - 3,800.00	336	1,276,800.00	3
1336	2014-07-29	3,800.00	3,800.00	3,800.00 - 3,800.00	729	2,770,200.00	4
1337	2014-07-28	3,800.00	3,800.00	3,800.00 - 3,800.00	5	19,000.00	1
1338	2014-07-24	3,600.00	3,800.00	3,550.00 - 3,800.00	480	1,716,500.00	4
1339	2014-07-23	3,650.00	3,637.00	3,500.00 - 3,700.00	228	829,210.00	5
1340	2014-07-18	3,950.00	3,950.00	3,950.00 - 3,950.00	5	19,750.00	1
1341	2014-07-17	4,300.00	4,300.00	4,300.00 - 4,300.00	580	2,494,000.00	6
1342	2014-07-10	4,500.00	4,500.00	4,500.00 - 4,560.00	113	508,800.00	5
1343	2014-07-09	4,000.00	4,332.00	4,000.00 - 4,500.00	213	913,700.00	9
1344	2014-07-07	3,600.00	3,970.00	3,600.00 - 4,000.00	281	1,097,185.00	10
1345	2014-07-02	3,500.00	3,500.00	3,500.00 - 3,500.00	1	3,500.00	1
1346	2014-07-01	3,550.00	3,583.00	3,550.00 - 3,700.00	60	213,600.00	4
1347	2014-06-27	3,500.00	3,500.00	3,500.00 - 3,500.00	1,000	3,500,000.00	3
1348	2014-06-20	3,400.00	3,304.00	3,290.00 - 3,400.00	134	442,670.00	7
1349	2014-06-19	3,400.00	3,400.00	3,400.00 - 3,400.00	43	146,200.00	3
1350	2014-06-17	3,500.00	3,350.00	3,350.00 - 3,500.00	105	366,750.00	3
1351	2014-06-16	3,450.00	3,450.00	3,450.00 - 3,450.00	3	10,350.00	1
1352	2014-06-13	3,450.00	3,450.00	3,450.00 - 3,450.00	5	17,250.00	1
1353	2014-06-12	3,302.00	3,301.00	3,300.00 - 3,302.00	17	56,118.00	2
1354	2014-06-10	3,303.00	3,302.00	3,302.00 - 3,303.00	101	333,512.00	2
1355	2014-06-06	3,490.00	3,491.00	3,490.00 - 3,500.00	16	55,850.00	2
1356	2014-06-05	3,300.00	3,300.00	3,300.00 - 3,300.00	134	442,200.00	1
1357	2014-06-04	3,300.00	3,300.00	3,300.00 - 3,300.00	111	366,300.00	4
1358	2014-06-03	3,290.00	3,300.00	3,290.00 - 3,300.00	60	197,600.00	2
1359	2014-06-02	3,300.00	3,300.00	3,300.00 - 3,300.00	100	330,000.00	2
1360	2014-05-27	3,244.00	3,243.00	3,243.00 - 3,244.00	201	651,943.00	3
1361	2014-05-26	3,244.00	3,300.00	3,243.00 - 3,300.00	534	1,755,940.00	10
1362	2014-05-23	3,450.00	3,458.00	3,450.00 - 3,500.00	132	456,500.00	5
1363	2014-05-22	3,242.00	3,242.00	3,242.00 - 3,242.00	1,002	3,248,484.00	2
1364	2014-05-21	3,500.00	3,241.00	3,240.00 - 3,500.00	199	670,870.00	5
1365	2014-05-20	3,500.00	3,500.00	3,500.00 - 3,500.00	40	140,000.00	2
1366	2014-05-19	3,234.00	3,500.00	3,234.00 - 3,500.00	22	71,680.00	3
1367	2014-05-16	3,501.00	3,500.00	3,500.00 - 3,501.00	38	133,010.00	4
1368	2014-05-15	3,507.00	3,503.00	3,500.00 - 3,507.00	169	591,990.00	6
1369	2014-05-14	3,600.00	3,507.00	3,500.00 - 3,600.00	125	438,400.00	2
1370	2014-05-13	3,650.00	3,650.00	3,650.00 - 3,650.00	20	73,000.00	2
1371	2014-05-08	3,600.00	3,600.00	3,600.00 - 3,600.00	100	360,000.00	1
1372	2014-05-07	3,700.00	3,700.00	3,700.00 - 3,700.00	132	488,400.00	2
1373	2014-05-06	3,700.00	3,700.00	3,700.00 - 3,700.00	49	181,300.00	1
1374	2014-05-05	3,706.00	3,700.00	3,700.00 - 3,706.00	92	340,540.00	4
1375	2014-04-30	3,705.00	3,705.00	3,705.00 - 3,705.00	104	385,320.00	4
1376	2014-04-29	3,800.00	3,800.00	3,800.00 - 3,800.00	112	425,600.00	2
1377	2014-04-23	3,800.00	3,800.00	3,800.00 - 3,800.00	260	988,000.00	3
1378	2014-04-22	3,705.00	3,705.00	3,705.00 - 3,705.00	50	185,250.00	1
1379	2014-04-18	3,710.00	3,716.00	3,700.00 - 3,800.00	392	1,456,690.00	7
1380	2014-04-17	3,800.00	3,769.00	3,701.00 - 3,800.00	32	120,610.00	2
1381	2014-04-16	3,750.00	3,800.00	3,750.00 - 3,800.00	115	432,000.00	2
1382	2014-04-14	3,800.00	3,786.00	3,750.00 - 3,800.00	443	1,682,418.00	10
1383	2014-04-11	3,850.00	3,850.00	3,850.00 - 3,850.00	120	462,000.00	1
1384	2014-04-10	3,850.00	3,750.00	3,750.00 - 3,850.00	199	746,750.00	3
1385	2014-04-09	3,980.00	3,815.00	3,800.00 - 3,980.00	193	736,260.00	5
1386	2014-04-08	3,980.00	3,980.00	3,980.00 - 3,980.00	5	19,900.00	2
1387	2014-04-07	3,980.00	3,980.00	3,980.00 - 3,980.00	100	398,000.00	2
1388	2014-04-01	4,000.00	4,000.00	4,000.00 - 4,000.00	10	40,000.00	1
1389	2014-03-31	3,900.00	3,900.00	3,900.00 - 3,900.00	100	390,000.00	4
1390	2014-03-28	3,950.00	3,901.00	3,901.00 - 3,950.00	125	490,075.00	4
1391	2014-03-27	4,000.00	4,000.00	4,000.00 - 4,000.00	12	48,000.00	2
1392	2014-03-26	4,000.00	4,000.00	4,000.00 - 4,000.00	30	120,000.00	1
1393	2014-03-25	4,000.00	4,000.00	4,000.00 - 4,000.00	100	400,000.00	3
1394	2014-03-24	4,050.00	4,050.00	4,050.00 - 4,050.00	260	1,053,000.00	3
1395	2014-03-18	4,200.00	4,200.00	4,200.00 - 4,200.00	31	130,200.00	1
1396	2014-03-17	4,250.00	4,250.00	4,250.00 - 4,250.00	10	42,500.00	1
1397	2014-03-14	4,150.00	4,250.00	4,150.00 - 4,250.00	15	62,950.00	3
1398	2014-03-13	4,000.00	4,100.00	4,000.00 - 4,100.00	20	81,000.00	2
1399	2014-03-12	3,910.00	3,882.00	3,860.00 - 3,910.00	268	1,040,460.00	8
1400	2014-03-10	4,150.00	3,867.00	3,850.00 - 4,150.00	35	135,350.00	2
1401	2014-03-07	3,960.00	3,884.00	3,800.00 - 3,960.00	521	2,023,640.00	3
1402	2014-03-06	4,000.00	4,000.00	4,000.00 - 4,000.00	251	1,004,000.00	5
1403	2014-03-05	4,000.00	3,975.00	3,960.00 - 4,000.00	277	1,106,960.00	8
1404	2014-03-04	4,000.00	4,000.00	4,000.00 - 4,000.00	100	400,000.00	1
1405	2014-03-03	4,300.00	4,293.00	4,290.00 - 4,300.00	6	25,760.00	2
1406	2014-02-28	4,200.00	4,117.00	3,960.00 - 4,200.00	267	1,099,160.00	6
1407	2014-02-27	4,300.00	4,219.00	4,200.00 - 4,300.00	638	2,725,405.00	14
1408	2014-02-26	4,340.00	4,340.00	4,340.00 - 4,340.00	155	672,700.00	2
1409	2014-02-25	4,350.00	4,341.00	4,340.00 - 4,350.00	160	694,670.00	4
1410	2014-02-24	4,350.00	4,490.00	4,350.00 - 4,490.00	98	427,000.00	3
1411	2014-02-21	4,340.00	4,350.00	4,340.00 - 4,350.00	51	221,350.00	2
1412	2014-02-20	4,350.00	4,350.00	4,350.00 - 4,350.00	1	4,350.00	1
1413	2014-02-19	4,250.00	4,350.00	4,250.00 - 4,350.00	26	111,000.00	3
1414	2014-02-18	4,300.00	4,250.00	4,250.00 - 4,300.00	897	3,837,250.00	17
1415	2014-02-17	4,300.00	4,300.00	4,300.00 - 4,300.00	30	129,000.00	2
1416	2014-02-13	4,300.00	4,300.00	4,300.00 - 4,300.00	5	21,500.00	1
1417	2014-02-12	4,350.00	4,350.00	4,350.00 - 4,350.00	400	1,740,000.00	2
1418	2014-02-11	4,350.00	4,350.00	4,350.00 - 4,350.00	300	1,305,000.00	4
1419	2014-02-10	4,400.00	4,355.00	4,351.00 - 4,400.00	110	479,100.00	2
1420	2014-02-07	4,350.00	4,351.00	4,350.00 - 4,351.00	459	1,996,850.00	6
1421	2014-02-06	4,350.00	4,499.00	4,350.00 - 4,499.00	75	329,975.00	5
1422	2014-02-05	4,350.00	4,350.00	4,350.00 - 4,350.00	10	43,500.00	2
1423	2014-02-04	4,350.00	4,350.00	4,350.00 - 4,350.00	553	2,405,550.00	2
1424	2014-01-30	4,150.00	4,150.00	4,150.00 - 4,150.00	505	2,095,750.00	6
1425	2014-01-29	4,200.00	4,350.00	4,106.00 - 4,350.00	186	779,914.00	4
1426	2014-01-28	4,400.00	4,400.00	4,400.00 - 4,400.00	26	114,400.00	4
1427	2014-01-24	4,110.00	4,110.00	4,110.00 - 4,110.00	20	82,200.00	2
1428	2014-01-23	4,101.00	4,100.00	4,100.00 - 4,101.00	194	795,455.00	4
1429	2014-01-22	4,300.00	4,300.00	4,300.00 - 4,300.00	408	1,754,400.00	2
1430	2014-01-21	4,100.00	4,100.00	4,100.00 - 4,100.00	130	533,000.00	1
1431	2014-01-20	4,210.00	4,142.00	4,100.00 - 4,210.00	318	1,318,040.00	7
1432	2014-01-17	4,500.00	4,390.00	4,390.00 - 4,500.00	309	1,356,620.00	2
1433	2014-01-16	4,450.00	4,210.00	4,210.00 - 4,450.00	153	680,610.00	2
1434	2014-01-15	4,450.00	4,396.00	4,250.00 - 4,450.00	410	1,802,250.00	4
1435	2014-01-14	4,600.00	4,576.00	4,400.00 - 4,600.00	680	3,111,500.00	8
1436	2014-01-13	4,501.00	4,600.00	4,400.00 - 4,600.00	286	1,312,405.00	5
1437	2014-01-10	4,700.00	4,516.00	4,515.00 - 4,700.00	598	2,745,300.00	5
1438	2014-01-09	4,800.00	4,800.00	4,800.00 - 4,800.00	5	24,000.00	1
1439	2014-01-08	4,799.00	4,810.00	4,799.00 - 4,949.00	88	423,292.00	6
1440	2014-01-07	4,790.00	4,790.00	4,790.00 - 4,790.00	4	19,160.00	2
1441	2014-01-06	4,550.00	4,767.00	4,500.00 - 4,790.00	466	2,105,780.00	10
1442	2014-01-03	4,550.00	4,600.00	4,550.00 - 4,600.00	1,634	7,515,500.00	6
1443	2014-01-02	4,600.00	4,538.00	4,400.00 - 4,600.00	628	2,849,985.00	10
1444	2013-12-31	4,600.00	4,650.00	4,600.00 - 4,650.00	29	134,800.00	4
1445	2013-12-30	4,800.00	4,600.00	4,600.00 - 4,800.00	3	14,200.00	2
1446	2013-12-27	4,800.00	4,800.00	4,800.00 - 4,800.00	2	9,600.00	1
1447	2013-12-25	4,401.00	4,401.00	4,401.00 - 4,401.00	59	259,659.00	1
1448	2013-12-23	4,900.00	4,870.00	4,850.00 - 4,900.00	100	487,000.00	3
1449	2013-12-20	5,000.00	5,000.00	5,000.00 - 5,000.00	51	255,000.00	1
1450	2013-12-19	4,998.00	5,010.00	4,998.00 - 5,150.00	2,241	11,205,889.00	20
1451	2013-12-18	4,998.00	4,990.00	4,990.00 - 4,998.00	3	14,986.00	2
1452	2013-12-17	4,700.00	4,751.00	4,700.00 - 4,999.00	666	3,149,543.00	10
1453	2013-12-16	4,400.00	4,547.00	4,400.00 - 4,700.00	669	3,056,600.00	11
1454	2013-12-13	4,400.00	4,396.00	4,350.00 - 4,600.00	262	1,151,750.00	7
1455	2013-12-12	4,601.00	4,600.00	4,600.00 - 4,601.00	94	432,405.00	2
1456	2013-12-11	4,700.00	4,700.00	4,700.00 - 4,700.00	44	206,800.00	2
1457	2013-12-10	4,700.00	4,695.00	4,304.00 - 4,700.00	84	394,404.00	2
1458	2013-12-06	4,452.00	4,407.00	4,303.00 - 4,452.00	10	44,066.00	3
1459	2013-12-05	4,601.00	4,452.00	4,303.00 - 4,601.00	10	44,520.00	2
1460	2013-12-02	4,800.00	4,601.00	4,600.00 - 5,000.00	1,687	7,762,000.00	3
1461	2013-11-29	4,750.00	4,616.00	4,150.00 - 4,750.00	1,567	7,232,550.00	5
1462	2013-11-28	5,200.00	4,845.00	4,750.00 - 5,200.00	515	2,553,000.00	8
1463	2013-11-27	4,700.00	4,892.00	4,699.00 - 5,200.00	253	1,237,778.00	15
1464	2013-11-26	4,599.00	4,674.00	4,501.00 - 4,750.00	396	1,827,433.00	9
1465	2013-11-25	4,300.00	4,334.00	4,300.00 - 4,400.00	2,332	10,106,800.00	15
1466	2013-11-22	4,200.00	4,250.00	4,200.00 - 4,300.00	30	127,496.00	3
1467	2013-11-20	4,100.00	4,100.00	4,100.00 - 4,100.00	402	1,648,200.00	2
1468	2013-11-19	4,000.00	4,001.00	4,000.00 - 4,002.00	269	1,076,282.00	7
1469	2013-11-18	4,200.00	4,200.00	4,200.00 - 4,200.00	30	126,000.00	2
1470	2013-11-15	4,002.00	4,001.00	4,000.00 - 4,002.00	257	1,028,156.00	6
1471	2013-11-14	4,002.00	4,001.00	4,001.00 - 4,002.00	400	1,600,405.00	9
1472	2013-11-08	4,100.00	4,100.00	4,100.00 - 4,100.00	5	20,500.00	1
1473	2013-11-06	4,300.00	4,113.00	4,100.00 - 4,300.00	206	849,300.00	4
1474	2013-11-05	4,300.00	4,300.00	4,300.00 - 4,300.00	3	12,900.00	1
1475	2013-11-01	4,300.00	4,300.00	4,300.00 - 4,300.00	2	8,600.00	1
1476	2013-10-30	4,300.00	4,300.00	4,300.00 - 4,300.00	7	30,100.00	2
1477	2013-10-29	4,400.00	4,400.00	4,400.00 - 4,400.00	5	22,000.00	1
1478	2013-10-28	4,400.00	4,400.00	4,400.00 - 4,400.00	2	8,800.00	1
1479	2013-10-25	4,400.00	4,400.00	4,400.00 - 4,400.00	50	220,000.00	1
1480	2013-10-24	4,410.00	4,510.00	4,410.00 - 4,699.00	1,007	4,537,113.00	13
1481	2013-10-23	4,400.00	4,400.00	4,400.00 - 4,400.00	10	44,000.00	1
1482	2013-10-22	4,550.00	4,476.00	4,300.00 - 4,550.00	2,461	11,014,260.00	13
1483	2013-10-21	4,500.00	4,540.00	4,500.00 - 4,550.00	875	3,972,500.00	4
1484	2013-10-18	4,500.00	4,500.00	4,500.00 - 4,500.00	421	1,894,500.00	1
1485	2013-10-17	4,500.00	4,500.00	4,500.00 - 4,500.00	216	972,000.00	5
1486	2013-10-16	4,500.00	4,700.00	4,500.00 - 4,700.00	110	496,995.00	5
1487	2013-10-15	4,400.00	4,401.00	4,400.00 - 4,499.00	202	888,998.00	3
1488	2013-10-14	4,400.00	4,400.00	4,400.00 - 4,400.00	150	660,000.00	2
1489	2013-10-11	4,301.00	4,400.00	4,301.00 - 4,400.00	29	124,828.00	2
1490	2013-10-08	4,399.00	4,399.00	4,399.00 - 4,399.00	3	13,197.00	1
1491	2013-10-07	4,300.00	4,276.00	4,200.00 - 4,300.00	170	727,000.00	3
1492	2013-10-04	4,200.00	4,200.00	4,100.00 - 4,300.00	545	2,289,200.00	5
1493	2013-10-02	4,100.00	4,300.00	4,100.00 - 4,300.00	120	499,249.00	6
1494	2013-09-30	4,000.00	4,000.00	4,000.00 - 4,000.00	35	140,000.00	1
1495	2013-09-27	3,950.00	3,991.00	3,950.00 - 4,000.00	408	1,628,450.00	5
1496	2013-09-26	3,900.00	3,900.00	3,900.00 - 3,900.00	100	390,000.00	1
1497	2013-09-25	3,850.00	3,881.00	3,850.00 - 3,900.00	561	2,172,350.00	6
1498	2013-09-24	3,850.00	3,850.00	3,850.00 - 3,850.00	52	200,200.00	2
1499	2013-09-18	3,900.00	3,900.00	3,900.00 - 3,900.00	879	3,428,100.00	3
1500	2013-09-17	3,900.00	3,900.00	3,900.00 - 3,900.00	300	1,170,000.00	3
1501	2013-09-10	4,000.00	4,000.00	4,000.00 - 4,000.00	207	828,000.00	4
1502	2013-09-09	4,000.00	4,000.00	4,000.00 - 4,000.00	170	680,000.00	1
1503	2013-09-03	3,800.00	3,800.00	3,800.00 - 3,800.00	240	912,000.00	6
1504	2013-09-02	3,900.00	3,900.00	3,900.00 - 3,900.00	40	156,000.00	1
1505	2013-08-30	3,900.00	3,900.00	3,900.00 - 3,900.00	917	3,576,300.00	6
1506	2013-08-29	4,199.00	4,199.00	4,199.00 - 4,199.00	2	8,398.00	1
1507	2013-08-28	3,999.00	3,999.00	3,999.00 - 3,999.00	150	599,850.00	5
1508	2013-08-27	3,999.00	3,999.00	3,999.00 - 4,000.00	409	1,635,661.00	5
1509	2013-08-23	4,255.00	4,255.00	4,255.00 - 4,255.00	223	948,865.00	3
1510	2013-08-19	3,700.00	3,700.00	3,700.00 - 3,700.00	90	333,000.00	2
1511	2013-08-16	3,800.00	3,800.00	3,800.00 - 3,800.00	15	57,000.00	1
1512	2013-08-15	3,900.00	3,855.00	3,801.00 - 3,900.00	527	2,040,648.00	6
1513	2013-08-14	4,000.00	4,000.00	4,000.00 - 4,000.00	226	904,000.00	7
1514	2013-08-13	4,100.00	4,000.00	4,000.00 - 4,100.00	254	1,016,390.00	14
1515	2013-08-12	4,100.00	4,100.00	4,100.00 - 4,100.00	48	196,800.00	3
1516	2013-08-08	4,001.00	4,001.00	4,001.00 - 4,001.00	10	40,010.00	1
1517	2013-08-07	4,200.00	4,200.00	4,200.00 - 4,200.00	20	84,000.00	1
1518	2013-08-02	4,000.00	4,000.00	4,000.00 - 4,000.00	54	216,000.00	2
1519	2013-08-01	4,001.00	4,000.00	4,000.00 - 4,001.00	510	2,040,008.00	4
1520	2013-07-31	4,300.00	4,202.00	4,202.00 - 4,300.00	174	740,212.00	3
1521	2013-07-30	4,300.00	4,254.00	4,250.00 - 4,300.00	135	574,250.00	4
1522	2013-07-29	4,300.00	4,300.00	4,300.00 - 4,300.00	488	2,098,400.00	11
1523	2013-07-26	4,300.00	4,300.00	4,300.00 - 4,300.00	1,423	6,118,900.00	14
1524	2013-07-18	4,750.00	4,657.00	4,650.00 - 4,750.00	225	1,047,750.00	4
1525	2013-07-17	4,780.00	4,780.00	4,780.00 - 4,780.00	25	119,500.00	1
1526	2013-07-16	4,800.00	4,800.00	4,800.00 - 4,800.00	100	480,000.00	4
1527	2013-07-09	4,800.00	4,800.00	4,800.00 - 4,800.00	30	144,000.00	4
1528	2013-06-28	4,652.00	4,950.00	4,652.00 - 4,950.00	300	1,425,400.00	4
1529	2013-06-25	4,650.00	4,651.00	4,650.00 - 4,652.00	333	1,548,916.00	2
1530	2013-06-24	4,700.00	4,751.00	4,680.00 - 4,751.00	364	1,718,002.00	4
1531	2013-06-21	4,751.00	4,751.00	4,750.00 - 4,751.00	175	831,350.00	4
1532	2013-06-14	4,605.00	4,605.00	4,605.00 - 4,605.00	466	2,145,930.00	2
1533	2013-06-11	4,605.00	4,605.00	4,605.00 - 4,605.00	16	73,680.00	1
1534	2013-06-10	4,601.00	4,601.00	4,601.00 - 4,601.00	48	220,848.00	1
1535	2013-06-07	5,000.00	4,600.00	4,600.00 - 5,000.00	125	623,000.00	3
1536	2013-06-06	4,950.00	4,950.00	4,950.00 - 4,950.00	50	247,500.00	1
1537	2013-06-05	4,600.00	4,600.00	4,600.00 - 4,600.00	115	529,000.00	3
1538	2013-06-04	4,601.00	4,601.00	4,601.00 - 4,601.00	217	998,417.00	1
1539	2013-06-03	4,600.00	4,600.00	4,600.00 - 4,600.00	128	588,800.00	2
1540	2013-05-30	4,600.00	4,600.00	4,600.00 - 4,601.00	907	4,172,250.00	11
1541	2013-05-29	4,600.00	4,600.00	4,600.00 - 4,600.00	50	230,000.00	1
1542	2013-05-28	4,600.00	4,600.00	4,600.00 - 4,600.00	258	1,186,800.00	4
1543	2013-05-22	4,800.00	4,600.00	4,600.00 - 4,800.00	657	3,071,200.00	5
1544	2013-05-21	4,500.00	4,788.00	4,500.00 - 4,800.00	46	219,950.00	5
1545	2013-05-20	4,500.00	4,500.00	4,500.00 - 4,500.00	50	225,000.00	1
1546	2013-05-16	4,500.00	4,500.00	4,500.00 - 4,500.00	254	1,143,000.00	1
1547	2013-05-14	4,500.00	4,799.00	4,500.00 - 4,799.00	104	469,196.00	2
1548	2013-05-13	4,642.00	4,434.00	4,330.00 - 4,642.00	6	26,604.00	2
1549	2013-05-10	4,250.00	4,250.00	4,250.00 - 4,250.00	8	34,000.00	1
1550	2013-05-02	4,500.00	4,037.00	4,001.00 - 4,500.00	137	553,127.00	2
1551	2013-05-01	4,500.00	4,500.00	4,500.00 - 4,500.00	95	427,500.00	2
1552	2013-04-30	4,800.00	4,800.00	4,800.00 - 4,830.00	229	1,099,310.00	4
1553	2013-04-25	4,200.00	4,200.00	4,200.00 - 4,200.00	210	882,000.00	3
1554	2013-04-24	4,200.00	4,200.00	4,200.00 - 4,200.00	82	344,400.00	5
1555	2013-04-23	4,200.00	4,200.00	4,200.00 - 4,200.00	86	361,200.00	1
1556	2013-04-22	4,200.00	4,200.00	4,200.00 - 4,200.00	381	1,600,200.00	1
1557	2013-04-18	4,400.00	4,500.00	4,400.00 - 4,500.00	68	305,900.00	3
1558	2013-04-16	4,400.00	4,400.00	4,400.00 - 4,400.00	12	52,800.00	2
1559	2013-04-15	4,200.00	4,200.00	4,200.00 - 4,200.00	77	323,400.00	1
1560	2013-04-09	4,000.00	4,000.00	4,000.00 - 4,000.00	191	764,000.00	8
1561	2013-04-08	4,200.00	4,200.00	4,200.00 - 4,200.00	20	84,000.00	1
1562	2013-04-05	4,200.00	4,200.00	4,200.00 - 4,200.00	96	403,200.00	1
1563	2013-04-04	4,200.00	4,200.00	4,200.00 - 4,200.00	288	1,209,600.00	1
1564	2013-04-03	4,300.00	4,300.00	4,300.00 - 4,300.00	2	8,600.00	1
1565	2013-04-02	4,200.00	4,200.00	4,200.00 - 4,200.00	146	613,200.00	3
1566	2013-04-01	4,400.00	4,300.00	4,300.00 - 4,400.00	231	993,900.00	3
1567	2013-03-29	4,400.00	4,400.00	4,400.00 - 4,400.00	66	290,400.00	3
1568	2013-03-28	4,500.00	4,500.00	4,500.00 - 4,500.00	100	450,000.00	1
1569	2013-03-27	4,500.00	4,500.00	4,500.00 - 4,500.00	4	18,000.00	1
1570	2013-03-25	4,500.00	4,600.00	4,500.00 - 4,600.00	22	99,200.00	3
1571	2013-03-20	4,500.00	4,500.00	4,500.00 - 4,500.00	70	315,000.00	2
1572	2013-03-19	4,600.00	4,700.00	4,600.00 - 4,800.00	2,412	11,317,200.00	9
1573	2013-03-18	4,750.00	4,700.00	4,700.00 - 4,750.00	137	645,500.00	6
1574	2013-03-15	4,750.00	4,750.00	4,750.00 - 4,750.00	68	323,000.00	1
1575	2013-03-14	4,800.00	4,800.00	4,800.00 - 4,800.00	5	24,000.00	1
1576	2013-03-13	4,900.00	4,900.00	4,900.00 - 4,900.00	23	112,700.00	3
1577	2013-03-12	4,900.00	4,900.00	4,900.00 - 4,900.00	30	147,000.00	1
1578	2013-03-11	5,200.00	5,195.00	5,000.00 - 5,200.00	79	410,600.00	3
1579	2013-03-07	5,205.00	5,200.00	5,200.00 - 5,210.00	372	1,935,325.00	5
1580	2013-03-06	5,250.00	5,210.00	5,205.00 - 5,250.00	152	791,610.00	2
1581	2013-03-05	5,250.00	5,220.00	5,200.00 - 5,250.00	236	1,232,200.00	3
1582	2013-03-04	5,260.00	5,260.00	5,255.00 - 5,260.00	692	3,639,100.00	3
1583	2013-03-01	5,260.00	5,260.00	5,260.00 - 5,260.00	51	268,260.00	2
1584	2013-02-28	5,350.00	5,290.00	5,260.00 - 5,350.00	831	4,404,300.00	6
1585	2013-02-27	5,300.00	5,350.00	5,300.00 - 5,350.00	450	2,390,000.00	4
1586	2013-02-26	5,255.00	5,290.00	5,255.00 - 5,300.00	880	4,655,900.00	8
1587	2013-02-25	5,300.00	5,300.00	5,300.00 - 5,300.00	183	969,900.00	2
1588	2013-02-22	5,255.00	5,255.00	5,255.00 - 5,255.00	176	924,880.00	4
1589	2013-02-21	5,300.00	5,260.00	5,255.00 - 5,300.00	104	546,970.00	4
1590	2013-02-20	5,300.00	5,300.00	5,300.00 - 5,300.00	867	4,595,100.00	5
1591	2013-02-19	5,350.00	5,300.00	5,300.00 - 5,350.00	342	1,812,950.00	5
1592	2013-02-18	5,350.00	5,350.00	5,350.00 - 5,350.00	252	1,348,200.00	4
1593	2013-02-15	5,300.00	5,300.00	5,300.00 - 5,300.00	150	795,000.00	2
1594	2013-02-14	5,260.00	5,290.00	5,260.00 - 5,300.00	248	1,311,840.00	2
1595	2013-02-13	5,255.00	5,255.00	5,255.00 - 5,255.00	146	767,230.00	2
1596	2013-02-08	5,255.00	5,255.00	5,255.00 - 5,260.00	6	31,540.00	2
1597	2013-02-07	5,260.00	5,260.00	5,260.00 - 5,260.00	3	15,780.00	2
1598	2013-02-06	5,260.00	5,260.00	5,260.00 - 5,260.00	18	94,680.00	1
1599	2013-02-05	5,260.00	5,260.00	5,260.00 - 5,260.00	24	126,240.00	1
1600	2013-02-04	5,260.00	5,260.00	5,260.00 - 5,260.00	325	1,709,500.00	2
1601	2013-02-01	5,300.00	5,300.00	5,260.00 - 5,300.00	6,781	35,935,500.00	3
1602	2013-01-31	5,260.00	5,300.00	5,260.00 - 5,300.00	219	1,160,180.00	4
1603	2013-01-29	5,350.00	5,300.00	5,300.00 - 5,350.00	1,932	10,330,700.00	4
1604	2013-01-28	5,350.00	5,310.00	5,300.00 - 5,350.00	714	3,791,100.00	4
1605	2013-01-25	5,400.00	5,350.00	5,350.00 - 5,400.00	41	220,250.00	2
1606	2013-01-24	5,350.00	5,350.00	5,350.00 - 5,350.00	303	1,621,050.00	4
1607	2013-01-23	5,360.00	5,355.00	5,350.00 - 5,360.00	452	2,419,720.00	5
1608	2013-01-22	5,350.00	5,350.00	5,350.00 - 5,350.00	580	3,103,000.00	9
1609	2013-01-21	5,360.00	5,400.00	5,360.00 - 5,400.00	236	1,270,960.00	3
1610	2013-01-18	5,360.00	5,360.00	5,355.00 - 5,360.00	151	809,140.00	4
1611	2013-01-16	5,360.00	5,360.00	5,360.00 - 5,360.00	171	916,560.00	5
1612	2013-01-15	5,360.00	5,360.00	5,360.00 - 5,360.00	191	1,023,760.00	1
1613	2013-01-09	5,450.00	5,500.00	5,450.00 - 5,500.00	285	1,565,000.00	7
1614	2013-01-08	5,485.00	5,355.00	5,350.00 - 5,485.00	844	4,547,615.00	13
1615	2013-01-07	5,485.00	5,485.00	5,485.00 - 5,485.00	22	120,670.00	2
1616	2013-01-05	5,490.00	5,335.00	5,310.00 - 5,490.00	163	876,330.00	7
1617	2013-01-04	5,495.00	5,495.00	5,495.00 - 5,495.00	20	109,900.00	1
1618	2013-01-03	5,300.00	5,260.00	5,260.00 - 5,300.00	163	862,740.00	3
1619	2013-01-02	5,495.00	5,495.00	5,495.00 - 5,495.00	23	126,385.00	2
1620	2012-12-28	5,200.00	5,280.00	5,200.00 - 5,300.00	721	3,761,150.00	5
1621	2012-12-27	5,200.00	5,245.00	5,200.00 - 5,255.00	305	1,600,025.00	7
1622	2012-12-26	5,005.00	5,300.00	5,005.00 - 5,300.00	307	1,540,635.00	4
1623	2012-12-25	5,005.00	5,005.00	5,005.00 - 5,005.00	27	135,135.00	2
1624	2012-12-24	5,200.00	5,005.00	5,005.00 - 5,200.00	350	1,752,335.00	6
1625	2012-12-21	5,300.00	5,200.00	5,200.00 - 5,300.00	3,682	19,458,900.00	5
1626	2012-12-20	5,200.00	5,200.00	5,200.00 - 5,200.00	300	1,560,000.00	5
1627	2012-12-19	5,100.00	5,235.00	5,100.00 - 5,495.00	881	4,611,205.00	5
1628	2012-12-18	5,495.00	5,500.00	5,005.00 - 5,500.00	180	903,365.00	4
1629	2012-12-17	5,000.00	5,335.00	5,000.00 - 5,400.00	80	420,100.00	3
1630	2012-12-14	5,500.00	5,500.00	5,500.00 - 5,500.00	7	38,500.00	2
1631	2012-12-13	5,500.00	5,500.00	5,500.00 - 5,500.00	20	110,000.00	1
1632	2012-12-11	5,100.00	5,185.00	5,100.00 - 5,200.00	146	757,300.00	2
1633	2012-12-06	4,610.00	5,025.00	4,610.00 - 5,025.00	125	589,150.00	3
1634	2012-12-04	4,800.00	5,000.00	4,800.00 - 5,000.00	263	1,307,000.00	6
1635	2012-11-30	4,500.00	4,500.00	4,500.00 - 4,500.00	10	45,000.00	1
1636	2012-11-29	4,500.00	4,500.00	4,500.00 - 4,500.00	250	1,125,000.00	3
1637	2012-11-27	4,500.00	4,500.00	4,500.00 - 4,500.00	127	571,500.00	2
1638	2012-11-26	4,500.00	4,500.00	4,500.00 - 4,500.00	341	1,534,500.00	8
1639	2012-11-19	4,300.00	4,300.00	4,300.00 - 4,300.00	625	2,687,500.00	8
1640	2012-11-15	4,600.00	4,477.00	4,300.00 - 4,600.00	56	250,700.00	4
1641	2012-11-13	5,025.00	4,577.00	4,500.00 - 5,025.00	392	1,818,925.00	6
1642	2012-11-12	5,025.00	5,025.00	5,025.00 - 5,025.00	45	226,125.00	1
1643	2012-11-09	5,100.00	5,025.00	5,000.00 - 5,100.00	189	949,410.00	10
1644	2012-11-07	5,100.00	5,100.00	5,100.00 - 5,100.00	381	1,943,100.00	5
1645	2012-11-06	5,100.00	5,100.00	5,100.00 - 5,100.00	187	953,700.00	4
1646	2012-11-05	5,100.00	5,100.00	5,100.00 - 5,100.00	125	637,500.00	3
1647	2012-11-02	5,010.00	5,005.00	5,005.00 - 5,010.00	184	921,220.00	3
1648	2012-11-01	5,400.00	5,400.00	5,400.00 - 5,400.00	10	54,000.00	1
1649	2012-10-30	5,600.00	5,510.00	5,500.00 - 5,600.00	338	1,862,000.00	3
1650	2012-10-29	6,000.00	6,000.00	6,000.00 - 6,000.00	83	498,000.00	1
1651	2012-10-26	5,500.00	5,945.00	5,500.00 - 5,950.00	612	3,589,600.00	5
1652	2012-10-25	5,400.00	5,400.00	5,400.00 - 5,400.00	565	3,051,000.00	5
1653	2012-10-24	5,000.00	5,000.00	5,000.00 - 5,000.00	30	150,000.00	1
1654	2012-10-23	5,150.00	5,000.00	5,000.00 - 5,150.00	300	1,511,500.00	9
1655	2012-10-22	5,400.00	5,150.00	5,150.00 - 5,400.00	55	284,500.00	2
1656	2012-10-19	5,500.00	5,500.00	5,500.00 - 5,500.00	91	500,500.00	1
1657	2012-10-17	5,400.00	5,400.00	5,400.00 - 5,400.00	500	2,700,000.00	4
1658	2012-10-16	5,450.00	5,315.00	5,300.00 - 5,450.00	309	1,642,050.00	3
1659	2012-10-15	5,700.00	5,505.00	5,500.00 - 5,700.00	204	1,122,800.00	4
1660	2012-10-10	5,200.00	5,700.00	5,100.00 - 5,700.00	127	662,500.00	6
1661	2012-10-09	5,300.00	5,360.00	5,200.00 - 5,500.00	184	986,500.00	5
1662	2012-10-05	5,995.00	5,995.00	5,995.00 - 5,995.00	40	239,800.00	1
1663	2012-10-04	6,000.00	6,000.00	6,000.00 - 6,000.00	40	240,000.00	3
1664	2012-10-02	6,100.00	6,045.00	6,000.00 - 6,100.00	331	2,001,100.00	4
1665	2012-10-01	6,500.00	6,065.00	6,000.00 - 6,500.00	842	5,130,500.00	4
1666	2012-09-28	6,305.00	6,305.00	6,305.00 - 6,305.00	113	712,465.00	4
1667	2012-09-27	6,500.00	6,305.00	6,300.00 - 6,500.00	262	1,664,200.00	10
1668	2012-09-25	6,700.00	6,610.00	6,500.00 - 6,700.00	45	297,500.00	2
1669	2012-09-24	5,500.00	5,830.00	5,500.00 - 6,000.00	642	3,741,500.00	11
1670	2012-09-21	5,100.00	5,490.00	5,100.00 - 5,490.00	150	800,880.00	2
1671	2012-09-19	5,000.00	5,100.00	5,000.00 - 5,100.00	718	3,646,550.00	11
1672	2012-09-18	5,000.00	5,000.00	5,000.00 - 5,000.00	98	490,000.00	2
1673	2012-09-17	5,010.00	5,000.00	5,000.00 - 5,010.00	90	450,060.00	6
1674	2012-09-11	5,100.00	5,100.00	5,100.00 - 5,100.00	300	1,530,000.00	3
1675	2012-09-10	5,300.00	5,200.00	5,200.00 - 5,300.00	416	2,171,600.00	7
1676	2012-09-07	5,300.00	5,300.00	5,300.00 - 5,300.00	25	132,500.00	2
1677	2012-09-06	5,300.00	5,300.00	5,300.00 - 5,300.00	90	477,000.00	1
1678	2012-09-05	5,510.00	5,500.00	5,500.00 - 5,510.00	428	2,354,590.00	8
1679	2012-09-04	5,700.00	5,500.00	5,500.00 - 5,790.00	449	2,488,600.00	9
1680	2012-09-03	5,500.00	5,500.00	5,500.00 - 5,500.00	552	3,036,000.00	6
1681	2012-08-31	5,500.00	5,500.00	5,500.00 - 5,500.00	5	27,500.00	1
1682	2012-08-30	5,800.00	5,800.00	5,800.00 - 5,800.00	5	29,000.00	1
1683	2012-08-22	6,000.00	6,000.00	6,000.00 - 6,000.00	2	12,000.00	1
1684	2012-08-21	6,000.00	6,000.00	6,000.00 - 6,000.00	5	30,000.00	1
1685	2012-08-13	6,900.00	6,900.00	6,900.00 - 6,900.00	40	276,000.00	1
1686	2012-08-06	6,800.00	6,800.00	6,800.00 - 6,800.00	107	727,600.00	3
1687	2012-08-03	7,000.00	7,000.00	7,000.00 - 7,000.00	50	350,000.00	2
1688	2012-07-26	7,050.00	7,915.00	7,050.00 - 8,000.00	110	870,500.00	2
1689	2012-07-19	7,050.00	7,050.00	7,050.00 - 7,050.00	100	705,000.00	1
1690	2008-09-03	2,505.00	2,505.00	2,505.00 - 2,505.00	375	939,375.00	0
1691	2008-09-02	2,699.00	2,699.00	2,699.00 - 2,699.00	10	26,990.00	0
1692	2008-09-01	2,700.00	2,700.00	2,700.00 - 2,700.00	10	27,000.00	0
1693	2008-08-29	2,700.00	2,700.00	2,700.00 - 2,700.00	3	8,100.00	0
1694	2008-08-28	2,700.00	2,700.00	2,700.00 - 2,700.00	10	27,000.00	0
1695	2008-08-27	2,700.00	2,700.00	2,700.00 - 2,700.00	2	5,400.00	0
1696	2008-08-26	2,750.00	2,700.00	2,700.00 - 2,750.00	780	2,144,400.00	0
1697	2008-08-25	2,805.00	2,805.00	2,805.00 - 2,805.00	320	897,600.00	0
1698	2008-08-22	2,900.00	2,900.00	2,900.00 - 2,900.00	17	49,300.00	0
1699	2008-08-20	2,805.00	2,805.00	2,805.00 - 2,805.00	80	224,400.00	0
1700	2008-08-19	2,801.00	2,801.00	2,801.00 - 2,801.00	189	529,389.00	0
1701	2008-08-18	2,800.00	2,800.00	2,800.00 - 2,800.00	50	140,000.00	0
1702	2008-08-14	3,100.00	3,099.00	2,900.00 - 3,100.00	453	1,376,043.00	0
1703	2008-08-11	3,301.00	3,300.00	3,300.00 - 3,301.00	3,742	12,348,613.00	0
1704	2008-08-07	3,400.00	3,300.00	3,300.00 - 3,400.00	711	2,359,525.00	0
1705	2008-08-06	3,400.00	3,400.00	3,400.00 - 3,400.00	127	431,800.00	0
1706	2008-08-04	3,500.00	3,500.00	3,500.00 - 3,500.00	54	189,000.00	0
1707	2008-08-01	3,300.00	3,300.00	3,300.00 - 3,300.00	378	1,247,400.00	0
1708	2008-07-31	3,500.00	3,500.00	3,499.00 - 3,500.00	1,595	5,581,530.00	0
1709	2008-07-29	3,500.00	3,555.00	3,500.00 - 3,555.00	1,803	6,320,125.00	0
1710	2008-07-28	3,410.00	3,500.00	3,410.00 - 3,500.00	69	238,350.00	0
1711	2008-07-25	3,447.00	3,500.00	3,400.00 - 3,500.00	582	2,023,739.00	0
1712	2008-07-24	3,401.00	3,400.00	3,400.00 - 3,401.00	105	357,103.00	0
1713	2008-07-23	3,400.00	3,400.00	3,400.00 - 3,400.00	74	251,600.00	0
1714	2008-07-22	3,400.00	3,400.00	3,400.00 - 3,400.00	1,013	3,444,200.00	0
1715	2008-07-21	3,400.00	3,400.00	3,400.00 - 3,400.00	684	2,325,600.00	0
1716	2008-07-18	3,400.00	3,400.00	3,400.00 - 3,400.00	348	1,183,200.00	0
1717	2008-07-17	3,502.00	3,502.00	3,502.00 - 3,502.00	194	679,388.00	0
1718	2008-07-16	3,450.00	3,400.00	3,400.00 - 3,450.00	367	1,249,300.00	0
1719	2008-07-15	3,300.00	3,500.00	3,300.00 - 3,500.00	988	3,410,600.00	0
1720	2008-07-14	3,300.00	3,300.00	3,300.00 - 3,300.00	824	2,719,200.00	0
1721	2008-07-07	3,600.00	3,600.00	3,600.00 - 3,700.00	1,084	3,904,964.00	0
1722	2008-07-04	3,798.00	3,798.00	3,798.00 - 3,798.00	32	121,536.00	0
1723	2008-07-03	3,799.00	3,799.00	3,799.00 - 3,800.00	278	1,056,200.00	0
1724	2008-07-02	3,800.00	3,800.00	3,800.00 - 3,800.00	100	380,000.00	0
1725	2008-06-30	3,599.00	4,000.00	3,599.00 - 4,000.00	1,499	5,509,701.00	0
1726	2008-06-27	3,600.00	3,600.00	3,600.00 - 3,600.00	27	97,200.00	0
1727	2008-06-26	3,600.00	3,600.00	3,600.00 - 3,600.00	202	727,200.00	0
1728	2008-06-25	3,600.00	3,600.00	3,600.00 - 3,600.00	588	2,116,800.00	0
1729	2008-06-24	3,700.00	3,600.00	3,600.00 - 3,700.00	951	3,466,800.00	0
1730	2008-06-23	3,700.00	3,700.00	3,700.00 - 3,701.00	1,341	4,961,800.00	0
1731	2008-06-20	3,680.00	3,700.00	3,680.00 - 3,700.00	1,276	4,706,560.00	0
1732	2008-06-19	3,690.00	3,679.00	3,679.00 - 3,690.00	355	1,306,100.00	0
1733	2008-06-18	3,650.00	3,650.00	3,650.00 - 3,650.00	124	452,600.00	0
1734	2008-06-17	3,600.00	3,650.00	3,600.00 - 3,650.00	883	3,205,252.00	0
1735	2008-06-16	3,679.00	3,600.00	3,600.00 - 3,679.00	51	186,049.00	0
1736	2008-06-13	3,689.00	3,688.00	3,688.00 - 3,689.00	1,362	5,023,572.00	0
1737	2008-06-12	3,699.00	3,690.00	3,690.00 - 3,699.00	1,520	5,622,390.00	0
1738	2008-06-10	3,850.00	3,850.00	3,850.00 - 3,850.00	110	423,500.00	0
1739	2008-06-06	3,890.00	3,880.00	3,880.00 - 3,890.00	775	3,009,950.00	0
1740	2008-06-05	3,900.00	3,890.00	3,890.00 - 3,900.00	1,010	3,938,900.00	0
1741	2008-06-04	3,940.00	3,900.00	3,900.00 - 3,940.00	373	1,459,780.00	0
1742	2008-06-03	3,949.00	3,949.00	3,949.00 - 3,949.00	104	410,696.00	0
1743	2008-06-02	4,000.00	4,000.00	4,000.00 - 4,000.00	56	224,000.00	0
1744	2008-05-27	4,149.00	4,149.00	4,149.00 - 4,149.00	80	331,920.00	0
1745	2008-05-26	4,150.00	4,149.00	4,149.00 - 4,150.00	140	580,900.00	0
1746	2008-05-23	4,200.00	4,200.00	4,200.00 - 4,200.00	50	210,000.00	0
1747	2008-05-22	4,200.00	4,200.00	4,200.00 - 4,200.00	130	546,000.00	0
1748	2008-05-21	4,400.00	4,400.00	4,400.00 - 4,400.00	238	1,047,200.00	0
1749	2008-05-20	4,400.00	4,400.00	4,400.00 - 4,400.00	1,526	6,714,400.00	0
1750	2008-05-19	4,400.00	4,400.00	4,400.00 - 4,400.00	719	3,163,600.00	0
1751	2008-05-16	4,300.00	4,500.00	4,300.00 - 4,500.00	36	155,400.00	0
1752	2008-05-05	5,000.00	5,000.00	5,000.00 - 5,000.00	1,512	7,560,000.00	0
1753	2008-05-01	5,000.00	5,000.00	5,000.00 - 5,000.00	200	1,000,000.00	0
1754	2008-04-30	5,101.00	5,101.00	5,101.00 - 5,101.00	116	591,716.00	0
1755	2008-04-29	5,150.00	5,101.00	5,101.00 - 5,150.00	827	4,235,089.00	0
1756	2008-04-28	5,150.00	5,150.00	5,150.00 - 5,150.00	648	3,337,200.00	0
1757	2008-04-25	5,200.00	5,200.00	5,200.00 - 5,200.00	188	977,600.00	0
1758	2008-04-24	5,200.00	5,200.00	5,200.00 - 5,200.00	300	1,560,000.00	0
1759	2008-04-23	5,101.00	5,200.00	5,101.00 - 5,200.00	1,389	7,204,089.00	0
1760	2008-04-22	5,200.00	5,200.00	5,200.00 - 5,200.00	1,324	6,884,800.00	0
1761	2008-04-21	5,100.00	5,200.00	5,100.00 - 5,200.00	1,322	6,868,400.00	0
1762	2008-04-18	5,200.00	5,200.00	5,200.00 - 5,200.00	1,235	6,422,000.00	0
1763	2008-04-17	5,150.00	5,200.00	5,150.00 - 5,200.00	282	1,466,300.00	0
1764	2008-04-16	5,200.00	5,200.00	5,200.00 - 5,200.00	2,330	12,116,000.00	0
1765	2008-04-15	5,200.00	5,200.00	5,200.00 - 5,200.00	1,863	9,687,600.00	0
1766	2008-04-14	5,200.00	5,200.00	5,200.00 - 5,200.00	6,484	33,716,800.00	0
1767	2008-04-09	5,201.00	5,200.00	5,200.00 - 5,201.00	1,012	5,262,778.00	0
1768	2008-04-08	5,200.00	5,200.00	5,200.00 - 5,200.00	64,159	333,626,800.00	0
1769	2008-04-07	5,202.00	5,200.00	5,200.00 - 5,202.00	15,662	81,444,666.00	0
1770	2008-04-04	5,200.00	5,202.00	5,200.00 - 5,202.00	6,764	35,179,800.00	0
1771	2008-04-03	5,202.00	5,200.00	5,200.00 - 5,202.00	9,345	48,601,958.00	0
1772	2008-04-02	5,202.00	5,205.00	5,202.00 - 5,205.00	3,403	17,709,347.00	0
1773	2008-04-01	5,201.00	5,205.00	5,200.00 - 5,205.00	6,014	31,287,864.00	0
1774	2008-03-31	5,200.00	5,201.00	5,200.00 - 5,202.00	2,045	10,636,231.00	0
1775	2008-03-28	5,153.00	5,201.00	5,153.00 - 5,206.00	13,715	71,325,210.00	0
1776	2008-03-27	5,152.00	5,200.00	5,152.00 - 5,200.00	292	1,511,384.00	0
1777	2008-03-26	5,200.00	5,200.00	5,200.00 - 5,200.00	235	1,222,000.00	0
1778	2008-03-25	5,150.00	5,200.00	5,150.00 - 5,200.00	1,124	5,793,600.00	0
1779	2008-03-24	5,102.00	5,102.00	5,100.00 - 5,102.00	438	2,234,336.00	0
1780	2008-03-21	5,010.00	5,101.00	5,010.00 - 5,101.00	1,425	7,240,090.00	0
1781	2008-03-20	5,000.00	5,000.00	5,000.00 - 5,000.00	785	3,925,000.00	0
1782	2008-03-19	5,000.00	5,000.00	5,000.00 - 5,000.00	1,055	5,275,000.00	0
1783	2008-03-18	5,000.00	5,000.00	5,000.00 - 5,000.00	2,199	10,995,000.00	0
1784	2008-03-17	4,500.00	5,000.00	4,500.00 - 5,000.00	12,283	60,261,862.00	0
1785	2008-03-13	4,500.00	4,600.00	4,500.00 - 4,600.00	554	2,514,100.00	0
1786	2008-03-12	4,500.00	4,500.00	4,500.00 - 4,500.00	461	2,074,500.00	0
1787	2008-03-11	4,500.00	4,500.00	4,500.00 - 4,500.00	299	1,345,500.00	0
1788	2008-03-10	4,500.00	4,500.00	4,500.00 - 4,500.00	1,060	4,770,000.00	0
1789	2008-03-07	4,600.00	4,500.00	4,500.00 - 4,600.00	642	2,912,584.00	0
1790	2008-03-06	4,651.00	4,700.00	4,650.00 - 4,700.00	636	2,966,200.00	0
1791	2008-02-28	4,999.00	5,000.00	4,999.00 - 5,000.00	605	3,024,811.00	0
1792	2008-02-25	4,900.00	5,000.00	4,900.00 - 5,000.00	1,399	6,977,600.00	0
1793	2008-02-21	5,000.00	5,000.00	5,000.00 - 5,000.00	23	115,000.00	0
1794	2008-02-20	0.00	5,000.00	0.00 - 0.00	0	0.00	0
1795	2008-02-18	5,000.00	5,000.00	5,000.00 - 5,000.00	1,700	8,500,000.00	0
1796	2008-02-15	5,000.00	5,000.00	5,000.00 - 5,000.00	525	2,625,000.00	0
1797	2008-02-14	5,100.00	5,100.00	5,100.00 - 5,100.00	165	841,500.00	0
1798	2008-02-13	5,000.00	5,000.00	5,000.00 - 5,010.00	850	4,252,350.00	0
1799	2008-02-07	4,500.00	4,500.00	4,500.00 - 4,500.00	89	400,500.00	0
1800	2008-02-05	4,510.00	4,500.00	4,500.00 - 4,510.00	1,286	5,793,000.00	0
1801	2008-02-04	4,500.00	4,500.00	4,500.00 - 4,500.00	740	3,330,000.00	0
1802	2008-02-01	4,400.00	4,400.00	4,400.00 - 4,400.00	684	3,009,600.00	0
1803	2008-01-30	4,500.00	4,500.00	4,500.00 - 4,500.00	1,019	4,585,500.00	0
1804	2008-01-25	4,100.00	4,500.00	4,100.00 - 4,500.00	4,108	17,716,930.00	0
1805	2008-01-24	4,100.00	4,100.00	4,100.00 - 4,100.00	601	2,464,100.00	0
1806	2008-01-23	4,250.00	4,200.00	4,200.00 - 4,250.00	54	227,300.00	0
1807	2008-01-21	4,250.00	4,250.00	4,250.00 - 4,250.00	315	1,338,750.00	0
1808	2008-01-18	4,299.00	4,299.00	4,299.00 - 4,299.00	10	42,990.00	0
1809	2008-01-17	4,300.00	4,300.00	4,300.00 - 4,300.00	274	1,178,200.00	0
1810	2008-01-14	4,350.00	4,350.00	4,350.00 - 4,350.00	521	2,266,350.00	0
1811	2008-01-11	4,350.00	4,350.00	4,350.00 - 4,350.00	270	1,174,500.00	0
1812	2008-01-10	4,300.00	4,350.00	4,300.00 - 4,350.00	547	2,367,100.00	0
1813	2008-01-09	4,300.00	4,300.00	4,300.00 - 4,300.00	1,626	6,991,800.00	0
1814	2008-01-08	4,301.00	4,300.00	4,300.00 - 4,301.00	134	576,242.00	0
1815	2008-01-07	4,400.00	4,350.00	4,350.00 - 4,400.00	1,430	6,268,000.00	0
1816	2008-01-04	4,400.00	4,500.00	4,400.00 - 4,500.00	117	516,500.00	0
1817	2008-01-03	4,500.00	4,500.00	4,500.00 - 4,501.00	545	2,452,545.00	0
1818	2007-12-29	4,110.00	4,400.00	4,110.00 - 4,400.00	309	1,349,850.00	0
1819	2007-12-28	4,110.00	4,110.00	4,110.00 - 4,110.00	659	2,708,490.00	0
1820	2007-12-27	4,140.00	4,110.00	4,110.00 - 4,140.00	103	426,090.00	0
1821	2007-12-26	4,115.00	4,140.00	4,115.00 - 4,140.00	900	3,706,250.00	0
1822	2007-12-25	4,140.00	4,140.00	4,140.00 - 4,140.00	115	476,100.00	0
1823	2007-12-24	4,130.00	4,140.00	4,130.00 - 4,140.00	225	930,250.00	0
1824	2007-12-21	4,130.00	4,130.00	4,130.00 - 4,130.00	127	524,510.00	0
1825	2007-12-20	4,120.00	4,120.00	4,120.00 - 4,120.00	2	8,240.00	0
1826	2007-12-19	4,120.00	4,120.00	4,120.00 - 4,120.00	542	2,233,040.00	0
1827	2007-12-18	4,200.00	4,190.00	4,190.00 - 4,200.00	511	2,145,590.00	0
1828	2007-12-17	4,200.00	4,200.00	4,200.00 - 4,200.00	1,825	7,665,000.00	0
1829	2007-12-14	4,110.00	4,200.00	4,110.00 - 4,200.00	2,077	8,706,014.00	0
1830	2007-12-13	4,010.00	4,100.00	4,010.00 - 4,100.00	150	606,000.00	0
1831	2007-12-12	4,300.00	4,300.00	4,300.00 - 4,300.00	25	107,500.00	0
1832	2007-12-05	4,350.00	4,350.00	4,350.00 - 4,350.00	2	8,700.00	0
1833	2007-12-04	4,000.00	4,270.00	3,800.00 - 4,270.00	3,347	14,142,208.00	0
1834	2007-11-30	4,250.00	4,250.00	4,250.00 - 4,250.00	390	1,657,500.00	0
1835	2007-11-29	4,250.00	4,250.00	4,230.00 - 4,250.00	706	3,000,300.00	0
1836	2007-11-28	4,400.00	4,300.00	4,300.00 - 4,400.00	1,083	4,695,390.00	0
1837	2007-11-27	4,450.00	4,440.00	4,440.00 - 4,450.00	450	1,999,000.00	0
1838	2007-11-22	4,565.00	4,565.00	4,565.00 - 4,565.00	283	1,291,895.00	0
1839	2007-11-21	4,570.00	4,570.00	4,570.00 - 4,570.00	166	758,620.00	0
1840	2007-11-19	4,580.00	4,575.00	4,575.00 - 4,580.00	374	1,711,110.00	0
1841	2007-11-16	4,580.00	4,590.00	4,580.00 - 4,590.00	301	1,379,090.00	0
1842	2007-11-15	4,500.00	4,590.00	4,500.00 - 4,590.00	384	1,740,060.00	0
1843	2007-11-14	4,579.00	4,600.00	4,579.00 - 4,650.00	2,694	12,387,532.00	0
1844	2007-11-13	4,575.00	4,575.00	4,575.00 - 4,575.00	63	288,225.00	0
1845	2007-11-12	4,400.00	4,500.00	4,400.00 - 4,500.00	391	1,759,300.00	0
1846	2007-11-07	4,350.00	4,400.00	4,350.00 - 4,400.00	2,530	11,075,130.00	0
1847	2007-11-05	4,400.00	4,400.00	4,400.00 - 4,400.00	25	110,000.00	0
1848	2007-11-01	4,500.00	4,400.00	4,400.00 - 4,500.00	547	2,416,800.00	0
1849	2007-10-31	4,579.00	4,579.00	4,579.00 - 4,579.00	3,814	17,464,306.00	0
1850	2007-10-30	4,600.00	4,600.00	4,600.00 - 4,600.00	250	1,150,000.00	0
1851	2007-10-29	4,650.00	4,640.00	4,640.00 - 4,650.00	316	1,467,772.00	0
1852	2007-10-26	4,600.00	4,700.00	4,600.00 - 4,749.00	2,926	13,627,109.00	0
1853	2007-10-24	4,900.00	4,750.00	4,502.00 - 4,900.00	1,067	5,046,200.00	0
1854	2007-10-19	4,990.00	4,990.00	4,990.00 - 4,990.00	63	314,370.00	0
1855	2007-10-18	5,000.00	5,000.00	5,000.00 - 5,050.00	1,632	8,196,500.00	0
1856	2007-10-17	5,100.00	5,000.00	5,000.00 - 5,100.00	10,441	52,216,550.00	0
1857	2007-10-16	5,080.00	5,050.00	5,050.00 - 5,080.00	18,990	96,367,590.00	0
1858	2007-10-15	5,050.00	5,050.00	5,001.00 - 5,080.00	2,301	11,665,272.00	0
1859	2007-10-12	5,080.00	5,080.00	5,080.00 - 5,080.00	843	4,282,440.00	0
1860	2007-10-11	5,000.00	5,000.00	5,000.00 - 5,000.00	15,036	75,180,000.00	0
1861	2007-10-10	5,002.00	5,000.00	5,000.00 - 5,081.00	70,384	352,013,924.00	0
1862	2007-10-09	5,000.00	5,000.00	5,000.00 - 5,000.00	2,242	11,210,000.00	0
1863	2007-10-08	5,000.00	5,000.00	5,000.00 - 5,000.00	742	3,710,000.00	0
1864	2007-10-05	4,850.00	5,000.00	4,850.00 - 5,000.00	10,000	49,866,250.00	0
1865	2007-10-04	4,601.00	4,601.00	4,601.00 - 4,601.00	34	156,434.00	0
1866	2007-10-03	4,600.00	4,600.00	4,600.00 - 4,601.00	2,008	9,236,839.00	0
1867	2007-10-02	4,800.00	4,600.00	4,600.00 - 4,800.00	689	3,269,460.00	0
1868	2007-10-01	4,601.00	4,600.00	4,600.00 - 4,601.00	938	4,314,895.00	0
1869	2007-09-28	4,600.00	4,600.00	4,600.00 - 4,600.00	508	2,336,800.00	0
1870	2007-09-27	4,600.00	4,600.00	4,600.00 - 4,601.00	3,120	14,352,130.00	0
1871	2007-09-25	4,600.00	4,850.00	4,600.00 - 4,850.00	1,514	7,197,650.00	0
1872	2007-09-24	4,600.00	4,600.00	4,600.00 - 4,600.00	2,997	13,786,200.00	0
1873	2007-09-21	4,600.00	4,600.00	4,600.00 - 4,700.00	1,028	4,759,000.00	0
1874	2007-09-20	4,600.00	4,600.00	4,600.00 - 4,600.00	1,070	4,922,000.00	0
1875	2007-09-19	4,600.00	4,600.00	4,600.00 - 4,600.00	3,779	17,383,400.00	0
1876	2007-09-18	4,580.00	4,580.00	4,580.00 - 4,580.00	1,580	7,236,400.00	0
1877	2007-09-17	4,650.00	4,600.00	4,600.00 - 4,650.00	3,894	17,956,150.00	0
1878	2007-09-14	4,697.00	4,697.00	4,697.00 - 4,697.00	200	939,400.00	0
1879	2007-09-11	4,800.00	4,800.00	4,800.00 - 4,800.00	570	2,736,000.00	0
1880	2007-09-10	4,900.00	4,900.00	4,900.00 - 4,900.00	500	2,450,000.00	0
1881	2007-09-07	5,100.00	5,100.00	5,100.00 - 5,100.00	30	153,000.00	0
1882	2007-09-05	5,200.00	5,200.00	5,200.00 - 5,200.00	30	156,000.00	0
1883	2007-09-04	5,200.00	5,200.00	5,200.00 - 5,200.00	10,746	55,879,200.00	0
1884	2007-09-03	4,860.00	5,200.00	4,860.00 - 5,200.00	577	2,944,500.00	0
1885	2007-08-31	4,700.00	4,851.00	4,700.00 - 4,851.00	1,330	6,390,642.00	0
1886	2007-08-30	4,700.00	4,700.00	4,700.00 - 4,800.00	149	710,300.00	0
1887	2007-08-29	4,800.00	4,500.00	4,500.00 - 4,800.00	1,000,125	4,502,130,000.00	0
1888	2007-08-28	4,800.00	4,800.00	4,800.00 - 4,800.00	1,949	9,355,200.00	0
1889	2007-08-27	4,710.00	4,800.00	4,710.00 - 4,800.00	853	4,041,750.00	0
1890	2007-08-24	4,700.00	4,700.00	4,700.00 - 4,700.00	354	1,663,800.00	0
1891	2007-08-23	4,300.00	4,700.00	4,300.00 - 4,700.00	1,343	6,028,435.00	0
1892	2007-08-22	4,201.00	4,300.00	4,200.00 - 4,300.00	2,190	9,377,068.00	0
1893	2007-08-20	4,200.00	4,200.00	4,200.00 - 4,200.00	380	1,596,000.00	0
1894	2007-08-17	4,200.00	4,200.00	4,200.00 - 4,201.00	450	1,890,030.00	0
1895	2007-08-16	4,100.00	4,100.00	4,100.00 - 4,100.00	1,913	7,843,300.00	0
1896	2007-08-15	4,002.00	4,100.00	4,002.00 - 4,100.00	378	1,530,788.00	0
1897	2007-08-14	4,000.00	4,000.00	4,000.00 - 4,000.00	2,030	8,120,000.00	0
1898	2007-08-13	3,300.00	4,000.00	3,300.00 - 4,000.00	2,023	6,845,923.00	0
1899	2007-08-09	3,000.00	3,001.00	3,000.00 - 3,001.00	656	1,968,368.00	0
1900	2007-08-08	2,950.00	3,000.00	2,950.00 - 3,000.00	200	595,000.00	0
1901	2007-08-02	2,500.00	2,501.00	2,500.00 - 2,501.00	889	2,222,589.00	0
1902	2007-08-01	2,001.00	2,100.00	2,001.00 - 2,100.00	350	717,675.00	0
1903	2007-07-30	1,750.00	1,750.00	1,750.00 - 1,750.00	700	1,225,000.00	0
1904	2007-07-27	1,505.00	1,505.00	1,505.00 - 1,505.00	536	806,680.00	0
1905	2007-07-26	1,500.00	1,500.00	1,500.00 - 1,500.00	228	342,000.00	0
1906	2007-07-25	1,500.00	1,500.00	1,500.00 - 1,500.00	200	300,000.00	0
1907	2007-07-23	1,000.00	1,000.00	1,000.00 - 1,000.00	75	75,000.00	0
1908	2007-07-17	800.00	801.00	800.00 - 801.00	154	123,325.00	0
1909	2007-07-06	675.00	675.00	675.00 - 675.00	189	127,575.00	0
1910	2007-07-03	640.00	640.00	640.00 - 640.00	189	120,960.00	0
1911	2007-06-26	600.00	600.00	600.00 - 600.00	264	158,400.00	0
1912	2007-06-25	572.00	573.00	572.00 - 573.00	266	152,318.00	0
1913	2007-06-21	561.00	561.00	561.00 - 561.00	875	490,875.00	0
1914	2007-06-19	550.00	550.00	550.00 - 550.00	3	1,650.00	0
1915	2007-06-18	550.00	550.00	550.00 - 550.00	127	69,850.00	0
1916	2007-06-11	540.00	540.00	540.00 - 540.00	250	135,000.00	0
1917	2007-06-08	540.00	540.00	540.00 - 540.00	100	54,000.00	0
1918	2007-06-07	540.00	540.00	540.00 - 540.00	660	356,400.00	0
1919	2007-06-06	501.00	501.00	501.00 - 501.00	39	19,539.00	0
1920	2007-05-30	500.00	500.00	500.00 - 500.00	695	347,500.00	0
1921	2007-05-22	500.00	501.00	500.00 - 501.00	2,272	1,136,582.00	0
1922	2007-05-21	500.00	500.00	500.00 - 500.00	794	397,000.00	0
1923	2007-05-17	500.00	500.00	500.00 - 500.00	1,103	551,500.00	0
1924	2007-05-16	500.00	500.00	500.00 - 500.00	1,320	660,000.00	0
1925	2007-05-15	500.00	500.00	500.00 - 500.00	132	66,000.00	0
1926	2007-05-14	500.00	500.00	500.00 - 500.00	810	405,000.00	0
1927	2007-05-10	500.00	500.00	500.00 - 500.00	1	500.00	0
1928	2007-05-09	500.00	501.00	500.00 - 501.00	124	62,004.00	0
1929	2007-05-08	500.00	500.00	500.00 - 500.00	2	1,000.00	0
1930	2007-05-07	500.00	500.00	500.00 - 500.00	625	312,500.00	0
1931	2007-03-05	300.00	300.00	300.00 - 300.00	190	57,000.00	0
1932	2007-03-02	300.00	300.00	300.00 - 300.00	240	72,000.00	0
1933	2007-02-27	300.00	300.00	300.00 - 300.00	1,566	469,800.00	0
1934	2007-02-26	300.00	300.00	300.00 - 300.00	3,322	996,600.00	0
1935	2007-02-06	300.00	300.00	300.00 - 300.00	1	300.00	0
1936	2007-01-26	295.00	300.00	295.00 - 300.00	3,689	1,101,620.00	0
1937	2007-01-19	295.00	295.00	295.00 - 295.00	250	73,750.00	0
1938	2007-01-17	295.00	295.00	295.00 - 295.00	288	84,960.00	0
1939	2007-01-16	300.00	300.00	300.00 - 300.00	95	28,500.00	0
1940	2007-01-08	300.00	300.00	300.00 - 300.00	202	60,600.00	0
1941	2007-01-05	300.00	300.00	300.00 - 300.00	437	131,100.00	0
1942	2007-01-04	300.00	300.00	300.00 - 300.00	125	37,500.00	0
1943	2006-12-28	300.00	300.00	300.00 - 300.00	472	141,600.00	0
1944	2006-12-26	300.00	300.00	300.00 - 300.00	402	120,600.00	0
1945	2006-12-25	300.00	300.00	300.00 - 300.00	792	237,600.00	0
1946	2006-12-18	300.00	300.00	300.00 - 300.00	83	24,900.00	0
1947	2006-12-15	300.00	300.00	300.00 - 300.00	390	117,000.00	0
1948	2006-12-13	300.00	300.00	300.00 - 300.00	175	52,500.00	0
1949	2006-12-06	300.00	300.00	300.00 - 300.00	500	150,000.00	0
1950	2006-12-05	300.00	300.00	300.00 - 300.00	8	2,400.00	0
1951	2006-12-04	300.00	300.00	300.00 - 300.00	268	80,400.00	0
1952	2006-12-01	300.00	300.00	300.00 - 300.00	194	58,200.00	0
1953	2006-11-23	300.00	300.00	300.00 - 300.00	536	160,800.00	0
1954	2006-11-22	300.00	300.00	300.00 - 300.00	797	239,100.00	0
1955	2006-11-20	300.00	300.00	300.00 - 300.00	889	266,700.00	0
1956	2006-11-13	300.00	300.00	300.00 - 300.00	5,437	1,631,100.00	0
1957	2006-11-10	300.00	300.00	300.00 - 300.00	8,316	2,494,800.00	0
1958	2006-11-06	300.00	300.00	300.00 - 300.00	2,000	600,000.00	0
1959	2006-11-03	250.00	251.00	250.00 - 251.00	7,137	1,791,366.00	0
1960	2006-11-02	250.00	250.00	250.00 - 250.00	125	31,250.00	0
1961	2006-11-01	250.00	250.00	250.00 - 250.00	6	1,500.00	0
1962	2006-10-31	250.00	250.00	250.00 - 250.00	46	11,500.00	0
1963	2006-10-30	200.00	200.00	200.00 - 200.00	582	116,400.00	0
1964	2006-10-05	205.00	205.00	205.00 - 205.00	525	107,625.00	0
1965	2006-09-22	202.00	202.00	202.00 - 202.00	2	404.00	0
1966	2006-09-13	202.00	202.00	202.00 - 202.00	2	404.00	0
1967	2006-09-12	201.00	201.00	201.00 - 201.00	254	51,054.00	0
1968	2006-09-08	200.00	200.00	200.00 - 200.00	127	25,400.00	0
1969	2006-08-30	200.00	200.00	200.00 - 200.00	224	44,800.00	0
1970	2006-08-28	200.00	200.00	200.00 - 200.00	870	174,000.00	0
1971	2006-08-22	200.00	200.00	200.00 - 200.00	175	35,000.00	0
1972	2006-08-17	200.00	200.00	200.00 - 200.00	709	141,800.00	0
1973	2006-08-04	200.00	200.00	200.00 - 200.00	36	7,200.00	0
1974	2006-08-03	200.00	200.00	200.00 - 200.00	1	200.00	0
1975	2006-08-02	200.00	200.00	200.00 - 200.00	545	109,000.00	0
1976	2006-07-28	200.00	200.00	200.00 - 200.00	6	1,200.00	0
1977	2006-07-27	200.00	200.00	200.00 - 200.00	402	80,400.00	0
1978	2006-07-26	200.00	200.00	200.00 - 200.00	1,329	265,800.00	0
1979	2006-07-25	200.00	200.00	200.00 - 200.00	180	36,000.00	0
1980	2006-07-19	200.00	200.00	200.00 - 200.00	567	113,400.00	0
1981	2006-07-17	200.00	200.00	200.00 - 200.00	167	33,400.00	0
1982	2006-07-08	200.00	200.00	200.00 - 200.00	9	1,800.00	0
1983	2006-07-06	200.00	200.00	200.00 - 200.00	186	37,200.00	0
1984	2006-07-04	200.00	200.00	200.00 - 200.00	970	194,000.00	0
1985	2006-06-29	200.00	200.00	200.00 - 200.00	175	35,000.00	0
1986	2006-06-21	200.00	200.00	200.00 - 200.00	369	73,800.00	0
1987	2006-06-19	200.00	200.00	200.00 - 200.00	1,794	358,800.00	0
1988	2006-06-13	200.00	200.00	200.00 - 200.00	4	800.00	0
1989	2006-06-12	200.00	200.00	200.00 - 200.00	250	50,000.00	0
1990	2006-05-30	210.00	210.00	210.00 - 210.00	203	42,630.00	0
1991	2006-05-26	200.00	200.00	200.00 - 200.00	106	21,200.00	0
1992	2006-05-18	210.00	210.00	210.00 - 210.00	194	40,740.00	0
1993	2006-05-16	210.00	210.00	210.00 - 210.00	393	82,530.00	0
1994	2006-05-12	209.00	209.00	209.00 - 209.00	137	28,633.00	0
1995	2006-05-10	201.00	201.00	201.00 - 201.00	137	27,537.00	0
1996	2006-05-09	200.00	200.00	200.00 - 200.00	6	1,200.00	0
1997	2006-05-03	201.00	200.00	200.00 - 201.00	1,429	285,900.00	0
1998	2006-05-02	200.00	200.00	200.00 - 200.00	27	5,400.00	0
1999	2006-04-27	200.00	200.00	200.00 - 200.00	180	36,000.00	0
2000	2006-04-26	200.00	200.00	200.00 - 200.00	1	200.00	0
2001	2006-04-25	200.00	200.00	200.00 - 200.00	250	50,000.00	0
2002	2006-04-21	200.00	200.00	200.00 - 200.00	261	52,200.00	0
2003	2006-04-19	201.00	201.00	201.00 - 201.00	134	26,934.00	0
2004	2006-04-13	200.00	200.00	200.00 - 200.00	369	73,800.00	0
2005	2006-04-12	200.00	200.00	200.00 - 200.00	191	38,200.00	0
2006	2006-04-04	200.00	200.00	200.00 - 200.00	1,178	235,600.00	0
2007	2006-03-31	200.00	200.00	200.00 - 200.00	525	105,000.00	0
2008	2006-03-27	200.00	200.00	200.00 - 200.00	368	73,600.00	0
2009	2006-03-24	200.00	200.00	200.00 - 200.00	36	7,200.00	0
2010	2006-03-23	200.00	200.00	200.00 - 200.00	332	66,400.00	0
2011	2006-03-22	200.00	200.00	200.00 - 200.00	500	100,000.00	0
2012	2006-03-20	200.00	200.00	200.00 - 200.00	378	75,600.00	0
2013	2006-03-17	200.00	200.00	200.00 - 200.00	1,274	254,800.00	0
2014	2006-03-16	200.00	200.00	200.00 - 200.00	662	132,400.00	0
2015	2006-03-13	200.00	200.00	200.00 - 200.00	378	75,600.00	0
2016	2006-03-10	200.00	200.00	200.00 - 200.00	185	37,000.00	0
2017	2006-03-09	200.00	200.00	200.00 - 200.00	1,000	200,000.00	0
2018	2006-03-07	200.00	200.00	200.00 - 200.00	740	148,000.00	0
2019	2006-03-06	200.00	200.00	200.00 - 200.00	118	23,600.00	0
2020	2006-03-02	200.00	200.00	200.00 - 200.00	1,015	203,000.00	0
2021	2006-03-01	200.00	200.00	200.00 - 200.00	368	73,600.00	0
2022	2006-02-27	200.00	200.00	200.00 - 200.00	927	185,400.00	0
2023	2006-02-22	250.00	250.00	250.00 - 250.00	115	28,750.00	0
2024	2006-02-21	200.00	200.00	200.00 - 200.00	1,661	332,200.00	0
2025	2006-02-15	200.00	200.00	200.00 - 200.00	875	175,000.00	0
2026	2006-02-14	200.00	200.00	200.00 - 200.00	1,876	375,200.00	0
2027	2006-02-08	200.00	200.00	200.00 - 200.00	1,528	305,600.00	0
2028	2006-02-07	200.00	200.00	200.00 - 201.00	2,668	535,600.00	0
2029	2006-02-01	200.00	200.00	200.00 - 200.00	380	76,000.00	0
2030	2006-01-26	210.00	210.00	210.00 - 210.00	680	142,800.00	0
2031	2006-01-25	220.00	220.00	220.00 - 220.00	200	44,000.00	0
2032	2006-01-24	150.00	250.00	150.00 - 250.00	28,915	7,189,643.00	0
2033	2006-01-20	150.00	150.00	150.00 - 150.00	624	93,600.00	0
2034	2006-01-19	150.00	150.00	150.00 - 150.00	4,202	630,300.00	0
2035	2006-01-18	150.00	150.00	150.00 - 150.00	127	19,050.00	0
2036	2006-01-17	142.00	142.00	142.00 - 142.00	1,132	160,744.00	0
2037	2006-01-13	150.00	150.00	150.00 - 150.00	1,606	240,900.00	0
2038	2006-01-10	143.00	143.00	143.00 - 143.00	2,514	359,502.00	0
2039	2006-01-06	141.00	142.00	141.00 - 142.00	1,346	189,911.00	0
2040	2006-01-03	150.00	150.00	150.00 - 150.00	3,576	536,400.00	0
2041	2006-01-02	141.00	140.00	140.00 - 141.00	1,145	160,489.00	0
2042	2005-10-05	129.00	131.00	129.00 - 132.00	3,286	426,349.00	0
2043	2005-10-04	127.00	128.00	127.00 - 128.00	582	74,292.00	0
2044	2005-10-03	125.00	125.00	125.00 - 125.00	274	34,250.00	0
2045	2005-09-27	122.00	122.00	122.00 - 122.00	2,945	359,290.00	0
2046	2005-09-26	122.00	122.00	122.00 - 122.00	7,057	860,954.00	0
2047	2005-09-23	121.00	121.00	121.00 - 121.00	100	12,100.00	0
2048	2005-09-21	120.00	133.00	120.00 - 133.00	6,714	815,122.00	0
2049	2005-09-20	100.00	100.00	100.00 - 101.00	1,562	156,351.00	0
2050	2005-09-16	102.00	102.00	102.00 - 102.00	345	35,190.00	0
2051	2005-09-14	100.00	100.00	100.00 - 100.00	4,220	422,000.00	0
2052	2005-09-13	100.00	100.00	100.00 - 100.00	186	18,600.00	0
2053	2005-09-09	126.00	126.00	126.00 - 126.00	486	61,236.00	0
2054	2005-09-08	91.00	91.00	91.00 - 91.00	1,759	160,069.00	0
2055	2005-09-07	87.00	87.00	87.00 - 87.00	1,233	107,271.00	0
2056	2005-09-06	87.00	87.00	87.00 - 87.00	756	65,772.00	0
2057	2005-08-29	86.00	86.00	86.00 - 86.00	388	33,368.00	0
2058	2005-08-25	82.00	82.00	82.00 - 82.00	776	63,632.00	0
2059	2005-08-22	82.00	110.00	82.00 - 110.00	371	37,254.00	0
2060	2005-08-19	100.00	100.00	100.00 - 100.00	122	12,200.00	0
2061	2005-08-17	83.00	100.00	75.00 - 100.00	366	31,476.00	0
2062	2005-08-11	81.00	81.00	81.00 - 81.00	548	44,388.00	0
2063	2005-07-28	160.00	160.00	160.00 - 160.00	246	39,360.00	0
2064	2005-07-27	160.00	160.00	160.00 - 160.00	77,522	12,403,520.00	0
2065	2005-07-22	120.00	120.00	120.00 - 120.00	790	94,800.00	0
2066	2005-07-07	150.00	150.00	150.00 - 150.00	1,230	184,500.00	0
2067	2005-06-27	160.00	160.00	160.00 - 160.00	2,500,000	400,000,000.00	0
2068	2005-06-22	141.00	141.00	141.00 - 141.00	567	79,947.00	0
2069	2005-06-20	150.00	150.00	150.00 - 150.00	924	138,600.00	0
2070	2005-06-15	150.00	150.00	150.00 - 150.00	4	600.00	0
2071	2005-06-09	149.00	149.00	149.00 - 149.00	134	19,966.00	0
2072	2005-06-03	148.00	148.00	148.00 - 148.00	381	56,388.00	0
2073	2005-05-30	150.00	150.00	150.00 - 150.00	29	4,350.00	0
2074	2005-05-27	149.00	149.00	149.00 - 149.00	358	53,342.00	0
2075	2005-05-20	148.00	147.00	100.00 - 148.00	6,102	619,606.00	0
2076	2005-05-19	148.00	148.00	148.00 - 148.00	700	103,600.00	0
2077	2005-05-18	148.00	148.00	148.00 - 148.00	420	62,160.00	0
2078	2005-05-17	147.00	147.00	147.00 - 147.00	6	882.00	0
2079	2005-05-11	145.00	145.00	145.00 - 145.00	134	19,430.00	0
2080	2005-05-10	140.00	140.00	140.00 - 140.00	175	24,500.00	0
2081	2005-05-05	145.00	145.00	145.00 - 145.00	402	58,290.00	0
2082	2005-04-28	146.00	146.00	146.00 - 146.00	75	10,950.00	0
2083	2005-04-22	145.00	147.00	145.00 - 147.00	1,115	163,149.00	0
2084	2005-04-19	149.00	149.00	149.00 - 149.00	24	3,576.00	0
2085	2005-04-13	148.00	148.00	148.00 - 148.00	125	18,500.00	0
2086	2005-04-12	148.00	148.00	148.00 - 148.00	388	57,424.00	0
2087	2005-04-08	148.00	148.00	148.00 - 148.00	175	25,900.00	0
2088	2005-04-06	147.00	147.00	147.00 - 147.00	567	83,349.00	0
2089	2005-04-05	146.00	146.00	146.00 - 146.00	498	72,708.00	0
2090	2005-04-01	146.00	146.00	146.00 - 146.00	1,253	182,938.00	0
2091	2005-03-29	146.00	146.00	146.00 - 146.00	1,139	166,294.00	0
2092	2005-03-25	145.00	145.00	145.00 - 145.00	12	1,740.00	0
2093	2005-03-24	145.00	145.00	145.00 - 145.00	378	54,810.00	0
2094	2005-03-22	145.00	145.00	145.00 - 145.00	125	18,125.00	0
2095	2005-03-21	141.00	141.00	141.00 - 141.00	1,011	142,551.00	0
2096	2005-03-14	148.00	148.00	148.00 - 148.00	5	740.00	0
2097	2005-03-09	147.00	147.00	147.00 - 147.00	469	68,943.00	0
2098	2005-03-03	147.00	147.00	100.00 - 147.00	7,260	936,889.00	0
2099	2005-03-02	147.00	147.00	147.00 - 147.00	508	74,676.00	0
2100	2005-03-01	145.00	148.00	145.00 - 148.00	2,661	386,988.00	0
2101	2005-02-24	145.00	141.00	141.00 - 145.00	3,114	450,130.00	0
2102	2005-02-18	130.00	130.00	130.00 - 130.00	980	127,400.00	0
2103	2005-02-16	101.00	101.00	101.00 - 101.00	132	13,332.00	0
2104	2005-02-15	100.00	100.00	100.00 - 100.00	921	92,100.00	0
2105	2005-02-01	130.00	130.00	130.00 - 130.00	515	66,950.00	0
2106	2005-01-28	136.00	136.00	136.00 - 136.00	920	125,120.00	0
2107	2005-01-27	135.00	131.00	131.00 - 135.00	1,840	244,720.00	0
2108	2005-01-26	130.00	130.00	130.00 - 130.00	1,787	232,310.00	0
2109	2005-01-25	126.00	126.00	126.00 - 126.00	500	63,000.00	0
2110	2005-01-24	130.00	130.00	130.00 - 130.00	1,470	191,100.00	0
2111	2005-01-19	130.00	130.00	130.00 - 130.00	1,052	136,760.00	0
2112	2005-01-14	130.00	130.00	130.00 - 130.00	500	65,000.00	0
2113	2004-12-28	130.00	130.00	130.00 - 130.00	700	91,000.00	0
2114	2004-12-23	134.00	134.00	134.00 - 134.00	975	130,650.00	0
2115	2004-12-22	132.00	134.00	132.00 - 140.00	3,185	425,674.00	0
2116	2004-12-20	126.00	126.00	126.00 - 126.00	378	47,628.00	0
2117	2004-12-16	126.00	126.00	126.00 - 126.00	1,466	184,716.00	0
2118	2004-12-13	132.00	132.00	132.00 - 132.00	420	55,440.00	0
2119	2004-12-10	131.00	131.00	131.00 - 131.00	567	74,277.00	0
2120	2004-12-08	131.00	131.00	131.00 - 131.00	1,397	183,007.00	0
2121	2004-12-02	131.00	131.00	131.00 - 131.00	378	49,518.00	0
2122	2004-12-01	131.00	131.00	131.00 - 131.00	150	19,650.00	0
2123	2004-11-25	126.00	126.00	126.00 - 126.00	170	21,420.00	0
2124	2004-11-23	128.00	145.00	128.00 - 145.00	3,220	429,067.00	0
2125	2004-11-16	129.00	129.00	129.00 - 129.00	44	5,676.00	0
2126	2004-11-05	128.00	128.00	128.00 - 128.00	280	35,840.00	0
2127	2004-11-04	128.00	128.00	128.00 - 128.00	2,325	297,600.00	0
2128	2004-11-02	128.00	128.00	128.00 - 128.00	184	23,552.00	0
2129	2004-10-27	127.00	127.00	127.00 - 127.00	1,180	149,860.00	0
2130	2004-10-25	127.00	127.00	127.00 - 127.00	388	49,276.00	0
2131	2004-10-22	127.00	127.00	127.00 - 127.00	132	16,764.00	0
2132	2004-10-21	126.00	126.00	126.00 - 126.00	945	119,070.00	0
2133	2004-10-20	126.00	126.00	126.00 - 126.00	516	65,016.00	0
2134	2004-10-19	127.00	126.00	126.00 - 127.00	2,487	315,847.00	0
2135	2004-10-13	126.00	126.00	126.00 - 126.00	48	6,048.00	0
2136	2004-10-05	100.00	100.00	100.00 - 100.00	776	77,600.00	0
2137	2004-10-01	127.00	127.00	127.00 - 127.00	796	101,092.00	0
2138	2004-09-30	127.00	127.00	127.00 - 127.00	635	80,645.00	0
2139	2004-09-28	127.00	127.00	127.00 - 127.00	635	80,645.00	0
2140	2004-09-22	130.00	130.00	130.00 - 130.00	14,595	1,897,350.00	0
2141	2004-09-20	127.00	127.00	127.00 - 127.00	122	15,494.00	0
2142	2004-09-17	127.00	127.00	127.00 - 127.00	2,590	328,930.00	0
2143	2004-09-09	128.00	125.00	125.00 - 128.00	3,567	446,175.00	0
2144	2004-09-08	129.00	129.00	129.00 - 129.00	918	118,422.00	0
2145	2004-09-03	129.00	129.00	129.00 - 129.00	500	64,500.00	0
2146	2004-09-02	129.00	129.00	129.00 - 129.00	2,873	370,617.00	0
2147	2004-08-26	126.00	126.00	126.00 - 126.00	318	40,068.00	0
2148	2004-08-23	100.00	100.00	100.00 - 100.00	875	87,500.00	0
2149	2004-08-20	126.00	126.00	126.00 - 126.00	875	110,250.00	0
2150	2004-08-17	127.00	127.00	127.00 - 127.00	776	98,552.00	0
2151	2004-08-16	126.00	126.00	126.00 - 126.00	552	69,552.00	0
2152	2004-08-12	126.00	126.00	126.00 - 126.00	10,082	1,270,332.00	0
2153	2004-08-10	126.00	126.00	126.00 - 126.00	375	47,250.00	0
2154	2004-08-05	126.00	126.00	126.00 - 126.00	125	15,750.00	0
2155	2004-08-02	126.00	126.00	126.00 - 126.00	378	47,628.00	0
2156	2004-07-30	125.00	125.00	125.00 - 125.00	6,509	813,625.00	0
2157	2004-07-20	125.00	125.00	125.00 - 125.00	803	100,375.00	0
2158	2004-07-07	125.00	125.00	125.00 - 125.00	50	6,250.00	0
2159	2004-07-01	125.00	125.00	125.00 - 125.00	340	42,500.00	0
2160	2004-06-28	125.00	125.00	125.00 - 125.00	524	65,500.00	0
2161	2004-06-25	125.00	125.00	125.00 - 125.00	1,496	187,000.00	0
2162	2004-06-24	125.00	125.00	125.00 - 125.00	502	62,750.00	0
2163	2004-06-18	125.00	125.00	125.00 - 125.00	137	17,125.00	0
2164	2004-06-17	125.00	125.00	125.00 - 125.00	175	21,875.00	0
2165	2004-06-16	125.00	125.00	125.00 - 125.00	860	107,500.00	0
2166	2004-06-08	125.00	125.00	125.00 - 125.00	301	37,625.00	0
2167	2004-06-04	125.00	125.00	125.00 - 125.00	600	75,000.00	0
2168	2004-05-31	125.00	125.00	125.00 - 125.00	388	48,500.00	0
2169	2004-05-28	125.00	125.00	125.00 - 125.00	1,989	248,625.00	0
2170	2004-05-19	125.00	125.00	125.00 - 125.00	97	12,125.00	0
2171	2004-05-17	125.00	125.00	125.00 - 125.00	1,719	214,875.00	0
2172	2004-05-11	125.00	125.00	125.00 - 125.00	566	70,750.00	0
2173	2004-05-10	125.00	125.00	125.00 - 125.00	368	46,000.00	0
2174	2004-05-07	125.00	125.00	125.00 - 125.00	3,026	378,250.00	0
2175	2004-05-06	111.00	111.00	111.00 - 111.00	645	71,595.00	0
2176	2004-05-05	125.00	125.00	125.00 - 125.00	992	124,000.00	0
2177	2004-05-04	100.00	125.00	100.00 - 125.00	588	60,375.00	0
2178	2004-05-03	111.00	111.00	111.00 - 111.00	63	6,993.00	0
2179	2004-04-26	125.00	125.00	125.00 - 125.00	508	63,500.00	0
2180	2004-04-16	125.00	125.00	125.00 - 125.00	817	102,125.00	0
2181	2004-04-13	112.00	112.00	112.00 - 112.00	132	14,784.00	0
2182	2004-04-01	130.00	125.00	125.00 - 130.00	1,204	153,510.00	0
2183	2004-03-31	111.00	100.00	100.00 - 111.00	2,105	220,180.00	0
2184	2004-03-19	125.00	125.00	125.00 - 125.00	628	78,500.00	0
2185	2004-03-18	111.00	111.00	111.00 - 111.00	253	28,083.00	0
2186	2004-03-15	125.00	125.00	125.00 - 125.00	582	72,750.00	0
2187	2004-03-11	110.00	110.00	110.00 - 110.00	332	36,520.00	0
2188	2004-03-10	110.00	125.00	110.00 - 125.00	1,911	237,000.00	0
2189	2004-03-03	125.00	125.00	125.00 - 125.00	107	13,375.00	0
2190	2004-03-01	111.00	111.00	111.00 - 111.00	45	4,995.00	0
2191	2004-02-27	110.00	110.00	110.00 - 110.00	126	13,860.00	0
2192	2004-02-26	110.00	110.00	110.00 - 110.00	184	20,240.00	0
2193	2004-02-25	110.00	110.00	110.00 - 110.00	500	55,000.00	0
2194	2004-02-18	111.00	111.00	111.00 - 111.00	3	333.00	0
2195	2004-02-16	110.00	130.00	110.00 - 130.00	949	112,150.00	0
2196	2004-02-13	125.00	130.00	125.00 - 130.00	1,320	171,555.00	0
2197	2004-02-12	111.00	111.00	111.00 - 111.00	381	42,291.00	0
2198	2004-02-10	130.00	110.00	110.00 - 130.00	2,479	318,590.00	0
2199	2004-02-09	110.00	130.00	110.00 - 130.00	4,242	538,180.00	0
2200	2004-02-06	111.00	111.00	111.00 - 111.00	402	44,622.00	0
2201	2004-02-04	110.00	110.00	110.00 - 110.00	3,450	379,500.00	0
2202	2004-02-03	107.00	107.00	107.00 - 107.00	4	428.00	0
2203	2004-02-02	107.00	107.00	107.00 - 107.00	192	20,544.00	0
2204	2004-01-16	110.00	110.00	110.00 - 110.00	132	14,520.00	0
2205	2004-01-09	110.00	110.00	110.00 - 110.00	1,026	112,860.00	0
2206	2004-01-08	106.00	106.00	106.00 - 106.00	51	5,406.00	0
2207	2004-01-06	110.00	110.00	110.00 - 110.00	348	38,280.00	0
2208	2003-12-30	110.00	110.00	110.00 - 110.00	792	87,120.00	0
2209	2003-12-26	105.00	100.00	100.00 - 105.00	787	78,850.00	0
2210	2003-12-23	105.00	100.00	100.00 - 105.00	2,879	288,525.00	0
2211	2003-12-22	110.00	110.00	110.00 - 110.00	750	82,500.00	0
2212	2003-12-16	111.00	111.00	111.00 - 111.00	920	102,120.00	0
2213	2003-12-15	110.00	110.00	110.00 - 110.00	125	13,750.00	0
2214	2003-12-04	110.00	100.00	100.00 - 110.00	5,058	509,930.00	0
2215	2003-12-03	120.00	120.00	120.00 - 120.00	378	45,360.00	0
2216	2003-12-01	111.00	115.00	111.00 - 115.00	9	1,015.00	0
2217	2003-11-27	111.00	120.00	111.00 - 120.00	1,582	183,036.00	0
2218	2003-11-24	120.00	120.00	120.00 - 120.00	643	77,160.00	0
2219	2003-11-21	111.00	111.00	111.00 - 111.00	100	11,100.00	0
2220	2003-11-19	140.00	100.00	100.00 - 140.00	6,237	631,300.00	0
2221	2003-11-17	110.00	110.00	110.00 - 110.00	375	41,250.00	0
2222	2003-11-11	110.00	101.00	101.00 - 110.00	225	23,850.00	0
2223	2003-11-05	110.00	110.00	110.00 - 110.00	501	55,110.00	0
2224	2003-10-31	140.00	140.00	140.00 - 140.00	131	18,340.00	0
2225	2003-10-27	140.00	140.00	140.00 - 140.00	505	70,700.00	0
2226	2003-10-23	140.00	140.00	140.00 - 140.00	660	92,400.00	0
2227	2003-10-22	140.00	140.00	140.00 - 140.00	1,003	140,420.00	0
2228	2003-10-20	140.00	140.00	140.00 - 140.00	635	88,900.00	0
2229	2003-10-17	140.00	140.00	140.00 - 140.00	869	121,660.00	0
2230	2003-10-16	140.00	140.00	140.00 - 140.00	524	73,360.00	0
2231	2003-10-15	140.00	140.00	140.00 - 140.00	552	77,280.00	0
2232	2003-10-13	140.00	140.00	140.00 - 140.00	515	72,100.00	0
2233	2003-10-10	140.00	140.00	140.00 - 140.00	911	127,540.00	0
2234	2003-10-07	140.00	140.00	140.00 - 140.00	250	35,000.00	0
2235	2003-10-03	140.00	140.00	140.00 - 140.00	264	36,960.00	0
2236	2003-09-26	140.00	140.00	140.00 - 140.00	138	19,320.00	0
2237	2003-09-18	140.00	140.00	140.00 - 140.00	1,391	194,740.00	0
2238	2003-09-17	140.00	140.00	140.00 - 140.00	516	72,240.00	0
2239	2003-09-16	140.00	140.00	140.00 - 140.00	134	18,760.00	0
2240	2003-09-05	140.00	140.00	140.00 - 140.00	596	83,440.00	0
2241	2003-08-27	140.00	140.00	140.00 - 140.00	141	19,740.00	0
2242	2003-08-18	142.00	140.00	140.00 - 142.00	1,000	140,450.00	0
2243	2003-08-12	140.00	140.00	140.00 - 140.00	1,153	161,420.00	0
2244	2003-08-07	80.00	80.00	80.00 - 80.00	120	9,600.00	0
2245	2003-07-23	141.00	141.00	141.00 - 141.00	750	105,750.00	0
2246	2003-07-07	140.00	140.00	101.00 - 140.00	4,927	639,472.00	0
2247	2003-07-04	101.00	140.00	100.00 - 140.00	5,998	721,125.00	0
2248	2003-07-02	101.00	101.00	101.00 - 101.00	689	69,589.00	0
2249	2003-07-01	55.00	140.00	55.00 - 140.00	75,958	10,575,925.00	0
2250	2003-06-27	140.00	140.00	50.00 - 140.00	3,680	216,522.00	0
2251	2003-06-18	110.00	110.00	110.00 - 110.00	140	15,400.00	0
2252	2003-06-17	110.00	110.00	110.00 - 110.00	2,000	220,000.00	0
2253	2003-06-16	110.00	100.00	100.00 - 110.00	3,085	311,180.00	0
2254	2003-06-13	100.00	100.00	100.00 - 100.00	979	97,900.00	0
2255	2003-06-12	140.00	110.00	80.00 - 140.00	7,057	727,200.00	0
2256	2003-06-03	110.00	110.00	110.00 - 110.00	1,229	135,190.00	0
2257	2003-05-30	52.00	110.00	52.00 - 150.00	10,983	1,090,828.00	0
2258	2003-05-29	110.00	110.00	110.00 - 110.00	586	64,460.00	0
2259	2003-05-28	51.00	52.00	51.00 - 100.00	3,188	251,115.00	0
2260	2003-05-27	51.00	100.00	51.00 - 100.00	1,769	97,667.00	0
2261	2003-05-26	110.00	110.00	110.00 - 110.00	375	41,250.00	0
2262	2003-05-23	51.00	51.00	51.00 - 51.00	3,195	162,945.00	0
2263	2003-05-22	140.00	110.00	110.00 - 140.00	2,280	250,860.00	0
2264	2003-05-21	110.00	100.00	100.00 - 110.00	4,362	442,790.00	0
2265	2003-05-15	110.00	110.00	110.00 - 110.00	970	106,700.00	0
2266	2003-05-14	100.00	100.00	100.00 - 100.00	3,373	337,300.00	0
2267	2003-05-13	110.00	110.00	110.00 - 110.00	72	7,920.00	0
2268	2003-05-12	110.00	110.00	110.00 - 110.00	1,326	145,860.00	0
2269	2003-05-09	80.00	80.00	80.00 - 80.00	194	15,520.00	0
2270	2003-05-08	100.00	100.00	100.00 - 100.00	7,357	735,700.00	0
2271	2003-05-07	110.00	110.00	110.00 - 110.00	134	14,740.00	0
2272	2003-05-01	100.00	100.00	100.00 - 100.00	7,987	798,700.00	0
2273	2003-04-30	140.00	140.00	140.00 - 140.00	60	8,400.00	0
2274	2003-04-29	110.00	110.00	110.00 - 110.00	402	44,220.00	0
2275	2003-04-24	110.00	110.00	110.00 - 110.00	357	39,270.00	0
2276	2003-04-18	110.00	110.00	110.00 - 110.00	334	36,740.00	0
2277	2003-04-17	100.00	120.00	100.00 - 120.00	4,725	532,500.00	0
2278	2003-04-15	95.00	95.00	95.00 - 95.00	125	11,875.00	0
2279	2003-04-09	100.00	100.00	100.00 - 100.00	680	68,000.00	0
2280	2003-04-07	110.00	110.00	110.00 - 110.00	2,124	233,640.00	0
2281	2003-04-04	110.00	110.00	110.00 - 110.00	562	61,820.00	0
2282	2003-04-03	100.00	100.00	100.00 - 100.00	4,502	450,200.00	0
2283	2003-04-02	100.00	100.00	100.00 - 100.00	1,819	181,900.00	0
2284	2003-03-28	110.00	110.00	110.00 - 110.00	572	62,920.00	0
2285	2003-03-27	110.00	110.00	110.00 - 110.00	709	77,990.00	0
2286	2003-03-26	110.00	110.00	110.00 - 110.00	823	90,530.00	0
2287	2003-03-25	100.00	100.00	100.00 - 100.00	1,407	140,700.00	0
2288	2003-03-24	90.00	100.00	90.00 - 101.00	3,099	308,559.00	0
2289	2003-03-21	100.00	100.00	100.00 - 100.00	194	19,400.00	0
2290	2003-03-14	110.00	110.00	110.00 - 110.00	727	79,970.00	0
2291	2003-03-13	110.00	100.00	100.00 - 115.00	10,066	1,013,230.00	0
2292	2003-03-07	120.00	120.00	120.00 - 120.00	54	6,480.00	0
2293	2003-03-05	100.00	100.00	100.00 - 110.00	85,906	8,598,870.00	0
2294	2003-03-04	80.00	80.00	80.00 - 80.00	354	28,320.00	0
2295	2003-02-28	110.00	110.00	80.00 - 110.00	1,599	157,140.00	0
2296	2003-02-27	75.00	75.00	75.00 - 75.00	189	14,175.00	0
2297	2003-02-26	80.00	80.00	80.00 - 80.00	8	640.00	0
2298	2003-02-25	100.00	80.00	80.00 - 80.00	7,264	581,120.00	0
2299	2003-02-21	100.00	100.00	100.00 - 100.00	567	56,700.00	0
2300	2003-02-19	110.00	110.00	110.00 - 110.00	1,482	163,020.00	0
2301	2003-02-18	110.00	100.00	100.00 - 110.00	597	65,260.00	0
2302	2003-02-17	110.00	110.00	110.00 - 110.00	1,000	110,000.00	0
2303	2003-02-11	111.00	111.00	111.00 - 111.00	6,175	685,425.00	0
2304	2003-01-30	110.00	110.00	110.00 - 110.00	134	14,740.00	0
2305	2003-01-29	110.00	139.00	110.00 - 139.00	630	77,420.00	0
2306	2003-01-28	111.00	113.00	111.00 - 113.00	396	44,348.00	0
2307	2003-01-27	110.00	110.00	110.00 - 110.00	2,727	299,970.00	0
2308	2003-01-14	110.00	110.00	110.00 - 110.00	1,810	199,100.00	0
2309	2003-01-13	110.00	110.00	110.00 - 110.00	516	56,760.00	0
2310	2003-01-10	110.00	110.00	110.00 - 110.00	2,103	231,330.00	0
2311	2003-01-08	100.00	100.00	100.00 - 100.00	189	18,900.00	0
2312	2003-01-03	120.00	120.00	120.00 - 120.00	253	30,360.00	0
2313	2002-12-31	120.00	120.00	120.00 - 120.00	856	102,720.00	0
2314	2002-12-25	80.00	80.00	80.00 - 80.00	4,810	384,800.00	0
2315	2002-12-24	140.00	140.00	140.00 - 140.00	200	28,000.00	0
2316	2002-12-23	110.00	102.00	102.00 - 110.00	804	82,408.00	0
2317	2002-12-04	120.00	120.00	120.00 - 120.00	86	10,320.00	0
2318	2002-12-02	101.00	101.00	101.00 - 105.00	3,527	356,627.00	0
2319	2002-11-28	100.00	100.00	100.00 - 100.00	1,880	188,000.00	0
2320	2002-11-27	100.00	100.00	100.00 - 100.00	525	52,500.00	0
2321	2002-11-25	100.00	100.00	100.00 - 100.00	1,639	163,900.00	0
2322	2002-11-22	100.00	100.00	100.00 - 100.00	43	4,300.00	0
2323	2002-11-21	86.00	100.00	86.00 - 100.00	4,331	429,446.00	0
2324	2002-11-20	86.00	140.00	86.00 - 140.00	1,464	166,404.00	0
2325	2002-11-19	83.00	85.00	83.00 - 85.00	1,172	99,352.00	0
2326	2002-11-18	100.00	100.00	100.00 - 100.00	750	75,000.00	0
2327	2002-11-06	100.00	100.00	100.00 - 100.00	150	15,000.00	0
2328	2002-11-01	80.00	80.00	80.00 - 80.00	30	2,400.00	0
2329	2002-10-30	120.00	120.00	120.00 - 120.00	257	30,840.00	0
2330	2002-10-28	120.00	120.00	120.00 - 120.00	4,406	528,720.00	0
2331	2002-10-25	120.00	120.00	120.00 - 120.00	5,463	655,560.00	0
2332	2002-10-24	120.00	120.00	120.00 - 120.00	2,370	284,400.00	0
2333	2002-10-17	120.00	120.00	120.00 - 124.00	632,651	78,434,040.00	0
2334	2002-10-16	122.00	120.00	120.00 - 122.00	9,315	1,129,920.00	0
2335	2002-10-14	132.00	132.00	120.00 - 132.00	2,765	332,198.00	0
2336	2002-10-11	120.00	143.00	120.00 - 143.00	8,282	1,069,280.00	0
2337	2002-10-10	131.00	131.00	131.00 - 131.00	797	104,407.00	0
2338	2002-10-09	120.00	140.00	120.00 - 140.00	3,828	464,720.00	0
2339	2002-10-08	131.00	131.00	131.00 - 131.00	3,637	476,447.00	0
2340	2002-10-07	120.00	120.00	120.00 - 120.00	11,388	1,366,560.00	0
2341	2002-10-04	120.00	120.00	120.00 - 140.00	6,546	806,180.00	0
2342	2002-10-01	140.00	120.00	120.00 - 140.00	4,961	606,679.00	0
2343	2002-09-30	140.00	140.00	140.00 - 140.00	681	95,340.00	0
2344	2002-09-27	140.00	140.00	140.00 - 140.00	2,350	329,000.00	0
2345	2002-09-26	147.00	147.00	147.00 - 147.00	396	58,212.00	0
2346	2002-09-24	140.00	120.00	120.00 - 140.00	88,218	10,605,420.00	0
2347	2002-09-20	140.00	140.00	140.00 - 140.00	2,134	298,760.00	0
2348	2002-09-19	120.00	140.00	120.00 - 140.00	1,890	234,560.00	0
2349	2002-09-18	120.00	145.00	120.00 - 145.00	368	47,510.00	0
2350	2002-09-17	120.00	120.00	120.00 - 120.00	3,930	471,600.00	0
2351	2002-09-16	147.00	147.00	147.00 - 147.00	127	18,669.00	0
2352	2002-09-12	147.00	147.00	147.00 - 147.00	1,188	174,636.00	0
2353	2002-09-11	147.00	147.00	141.00 - 147.00	1,594	232,823.00	0
2354	2002-09-10	147.00	147.00	147.00 - 147.00	4,765	700,455.00	0
2355	2002-09-05	143.00	143.00	143.00 - 143.00	1,253	179,179.00	0
2356	2002-09-04	143.00	143.00	143.00 - 143.00	2,525	361,075.00	0
2357	2002-09-03	155.00	155.00	155.00 - 155.00	231	35,805.00	0
2358	2002-09-02	150.00	150.00	150.00 - 150.00	350	52,500.00	0
2359	2002-08-30	144.00	144.00	144.00 - 144.00	175	25,200.00	0
2360	2002-08-29	146.00	150.00	146.00 - 150.00	3,065	458,950.00	0
2361	2002-08-28	150.00	150.00	150.00 - 150.00	2,110	316,500.00	0
2362	2002-08-27	146.00	146.00	146.00 - 150.00	892	132,232.00	0
2363	2002-08-26	143.00	146.00	143.00 - 146.00	140	20,055.00	0
2364	2002-08-23	143.00	143.00	143.00 - 143.00	483	69,069.00	0
2365	2002-08-22	143.00	143.00	143.00 - 143.00	390	55,770.00	0
2366	2002-08-21	143.00	143.00	143.00 - 143.00	189	27,027.00	0
2367	2002-08-20	143.00	143.00	143.00 - 143.00	3,294	471,042.00	0
2368	2002-08-16	143.00	143.00	143.00 - 143.00	4,276	611,468.00	0
2369	2002-08-15	143.00	143.00	143.00 - 143.00	2,447	349,921.00	0
2370	2002-08-14	143.00	143.00	143.00 - 143.00	115	16,445.00	0
2371	2002-08-13	143.00	143.00	143.00 - 143.00	2,486	355,498.00	0
2372	2002-08-12	142.00	143.00	142.00 - 143.00	2,021	287,992.00	0
2373	2002-08-08	141.00	142.00	141.00 - 142.00	852	120,870.00	0
2374	2002-08-07	142.00	142.00	141.00 - 142.00	1,277	180,934.00	0
2375	2002-08-05	142.00	141.00	141.00 - 142.00	508	71,755.00	0
2376	2002-08-02	140.00	140.00	140.00 - 141.00	5,271	738,067.00	0
2377	2002-08-01	140.00	140.00	140.00 - 144.00	3,525	495,122.00	0
2378	2002-07-31	131.00	131.00	131.00 - 131.00	1,935	253,485.00	0
2379	2002-07-30	126.00	126.00	126.00 - 126.00	402	50,652.00	0
2380	2002-07-29	140.00	126.00	126.00 - 140.00	3,421	451,486.00	0
2381	2002-07-25	131.00	140.00	131.00 - 140.00	2,026	271,472.00	0
2382	2002-07-24	143.00	120.00	120.00 - 143.00	6,398	801,102.00	0
2383	2002-07-23	143.00	142.00	142.00 - 143.00	3,652	520,130.00	0
2384	2002-07-22	142.00	142.00	142.00 - 142.00	1,623	230,466.00	0
2385	2002-07-19	143.00	143.00	142.00 - 143.00	2,465	351,263.00	0
2386	2002-07-18	142.00	142.00	142.00 - 142.00	1,608	228,336.00	0
2387	2002-07-17	142.00	142.00	142.00 - 142.00	588	83,496.00	0
2388	2002-07-16	142.00	142.00	142.00 - 142.00	582	82,644.00	0
2389	2002-07-15	142.00	142.00	142.00 - 142.00	2,205	313,110.00	0
2390	2002-07-09	121.00	141.00	121.00 - 141.00	4,895	683,895.00	0
2391	2002-07-08	141.00	120.00	120.00 - 141.00	5,034	650,043.00	0
2392	2002-07-05	141.00	141.00	140.00 - 141.00	4,485	629,860.00	0
2393	2002-07-04	140.00	140.00	140.00 - 140.00	2,377	332,780.00	0
2394	2002-07-03	131.00	140.00	131.00 - 140.00	7,547	1,035,187.00	0
2395	2002-07-02	141.00	132.00	132.00 - 141.00	6,037	844,713.00	0
2396	2002-07-01	140.00	140.00	121.00 - 142.00	6,952	951,926.00	0
2397	2002-06-28	140.00	141.00	140.00 - 141.00	2,781	389,632.00	0
2398	2002-06-27	140.00	142.00	140.00 - 142.00	4,399	622,610.00	0
2399	2002-06-26	121.00	121.00	121.00 - 121.00	1,507	182,347.00	0
2400	2002-06-25	141.00	125.00	121.00 - 141.00	4,036	492,104.00	0
2401	2002-06-24	141.00	141.00	141.00 - 141.00	4,613	650,433.00	0
2402	2002-06-21	141.00	141.00	141.00 - 141.00	10,446	1,472,886.00	0
2403	2002-06-20	141.00	141.00	125.00 - 141.00	11,016	1,523,741.00	0
2404	2002-06-19	125.00	125.00	125.00 - 125.00	8	1,000.00	0
2405	2002-06-17	140.00	140.00	140.00 - 140.00	375	52,500.00	0
2406	2002-06-14	140.00	120.00	120.00 - 140.00	23,350	3,219,980.00	0
2407	2002-06-13	141.00	140.00	120.00 - 141.00	2,364	304,680.00	0
2408	2002-06-12	141.00	141.00	141.00 - 141.00	24,535	3,459,435.00	0
2409	2002-06-11	140.00	141.00	140.00 - 145.00	2,866	404,663.00	0
2410	2002-06-10	140.00	140.00	140.00 - 200.00	22,467	3,156,608.00	0
2411	2002-06-07	141.00	141.00	141.00 - 141.00	1,009	142,269.00	0
2412	2002-06-06	142.00	141.00	141.00 - 142.00	1,375	194,375.00	0
2413	2002-06-05	142.00	142.00	142.00 - 142.00	645	91,590.00	0
2414	2002-06-04	140.00	140.00	140.00 - 140.00	1,175	164,500.00	0
2415	2002-06-03	141.00	141.00	141.00 - 141.00	350	49,350.00	0
2416	2002-05-31	140.00	142.00	140.00 - 142.00	1,973	279,966.00	0
2417	2002-05-30	142.00	141.00	141.00 - 142.00	4,007	565,087.00	0
2418	2002-05-29	142.00	141.00	141.00 - 142.00	1,954	277,066.00	0
2419	2002-05-24	140.00	142.00	140.00 - 142.00	4,753	665,956.00	0
2420	2002-05-22	140.00	140.00	140.00 - 140.00	2,304	322,560.00	0
2421	2002-05-21	140.00	140.00	140.00 - 140.00	162	22,680.00	0
2422	2002-05-20	140.00	140.00	140.00 - 140.00	2,424	339,360.00	0
2423	2002-05-16	140.00	140.00	140.00 - 140.00	157	21,980.00	0
2424	2002-05-15	142.00	140.00	140.00 - 142.00	17,902	2,514,806.00	0
2425	2002-05-14	141.00	141.00	141.00 - 141.00	1,386	195,426.00	0
2426	2002-05-13	141.00	141.00	140.00 - 141.00	10,637	1,499,556.00	0
2427	2002-05-09	141.00	140.00	140.00 - 141.00	459	64,579.00	0
2428	2002-05-08	142.00	142.00	142.00 - 142.00	6,022	855,124.00	0
2429	2002-05-07	142.00	142.00	142.00 - 142.00	15,789	2,242,038.00	0
2430	2002-05-03	141.00	140.00	140.00 - 143.00	8,900	1,260,669.00	0
2431	2002-05-02	148.00	148.00	148.00 - 148.00	3,160	467,680.00	0
2432	2002-05-01	140.00	140.00	140.00 - 141.00	10,513	1,477,928.00	0
2433	2002-04-29	141.00	141.00	141.00 - 141.00	175	24,675.00	0
2434	2002-04-27	140.00	140.00	140.00 - 140.00	1,059	148,260.00	0
2435	2002-04-25	141.00	141.00	141.00 - 141.00	8,975	1,265,475.00	0
2436	2002-04-24	141.00	141.00	141.00 - 141.00	563	79,383.00	0
2437	2002-04-18	102.00	102.00	102.00 - 102.00	700	71,400.00	0
2438	2002-04-15	140.00	140.00	140.00 - 141.00	5,846	818,818.00	0
2439	2002-04-12	141.00	143.00	141.00 - 143.00	2,852	407,586.00	0
2440	2002-04-11	140.00	140.00	140.00 - 140.00	701	98,140.00	0
2441	2002-04-08	140.00	140.00	140.00 - 140.00	2,914	407,960.00	0
2442	2002-04-04	140.00	140.00	140.00 - 141.00	11,046	1,546,634.00	0
2443	2002-04-03	140.00	140.00	140.00 - 140.00	776	108,640.00	0
2444	2002-04-02	140.00	140.00	140.00 - 140.00	4,012	561,680.00	0
2445	2002-03-28	140.00	142.00	140.00 - 142.00	1,443	203,120.00	0
2446	2002-03-21	140.00	140.00	140.00 - 140.00	374	52,360.00	0
2447	2002-03-19	126.00	126.00	126.00 - 126.00	360	45,360.00	0
2448	2002-03-15	143.00	126.00	126.00 - 143.00	8,207	1,158,650.00	0
2449	2002-03-13	155.00	123.00	123.00 - 155.00	102,840	15,884,510.00	0
2450	2002-03-12	121.00	121.00	121.00 - 121.00	375	45,375.00	0
2451	2002-03-11	120.00	140.00	120.00 - 140.00	3,130	415,080.00	0
2452	2002-03-08	140.00	140.00	140.00 - 140.00	8,752	1,225,280.00	0
2453	2002-03-06	121.00	140.00	121.00 - 140.00	1,185	151,175.00	0
2454	2002-03-05	141.00	140.00	140.00 - 141.00	2,257	316,390.00	0
2455	2002-03-04	131.00	140.00	131.00 - 140.00	2,120	283,750.00	0
2456	2002-02-28	140.00	131.00	131.00 - 140.00	2,641	369,722.00	0
2457	2002-02-27	140.00	140.00	140.00 - 141.00	2,587	362,894.00	0
2458	2002-02-26	141.00	141.00	141.00 - 141.00	789	111,249.00	0
2459	2002-02-22	141.00	141.00	141.00 - 141.00	2,819	397,479.00	0
2460	2002-02-20	140.00	140.00	140.00 - 140.00	938	131,320.00	0
2461	2002-02-19	146.00	146.00	146.00 - 146.00	3	438.00	0
2462	2002-02-18	140.00	146.00	140.00 - 146.00	3,369	477,588.00	0
2463	2002-02-07	140.00	140.00	140.00 - 140.00	1,727	241,780.00	0
2464	2002-02-06	140.00	142.00	140.00 - 142.00	1,295	183,114.00	0
2465	2002-02-05	140.00	103.00	103.00 - 140.00	6,302	839,212.00	0
2466	2002-02-04	120.00	120.00	120.00 - 120.00	525	63,000.00	0
2467	2002-02-01	140.00	140.00	140.00 - 140.00	938	131,320.00	0
2468	2002-01-31	140.00	140.00	140.00 - 140.00	510	71,400.00	0
2469	2002-01-30	104.00	140.00	102.00 - 140.00	10,996	1,242,103.00	0
2470	2002-01-29	140.00	140.00	140.00 - 140.00	1,470	205,800.00	0
2471	2002-01-28	140.00	101.00	101.00 - 140.00	446	62,323.00	0
2472	2002-01-25	140.00	114.00	110.00 - 140.00	6,031	730,804.00	0
2473	2002-01-24	146.00	140.00	140.00 - 146.00	1,075	154,402.00	0
2474	2002-01-21	140.00	140.00	136.00 - 140.00	1,818	253,568.00	0
2475	2002-01-18	140.00	140.00	140.00 - 140.00	3,590	502,600.00	0
2476	2002-01-17	136.00	140.00	135.00 - 140.00	4,262	583,680.00	0
2477	2002-01-16	140.00	140.00	130.00 - 140.00	2,736	375,880.00	0
2478	2002-01-14	140.00	140.00	140.00 - 140.00	889	124,460.00	0
2479	2002-01-11	140.00	120.00	120.00 - 141.00	6,210	781,498.00	0
2480	2002-01-10	140.00	140.00	140.00 - 140.00	1,298	181,720.00	0
2481	2002-01-09	140.00	140.00	140.00 - 140.00	1,263	176,820.00	0
2482	2002-01-07	145.00	145.00	145.00 - 145.00	528	76,560.00	0
2483	2002-01-03	150.00	150.00	150.00 - 150.00	1,610	241,500.00	0
2484	2001-12-28	150.00	150.00	150.00 - 150.00	39,500	5,925,000.00	0
2485	2001-12-27	140.00	131.00	131.00 - 140.00	17,969	2,426,101.00	0
2486	2001-12-26	124.00	140.00	124.00 - 141.00	1,720	239,000.00	0
2487	2001-12-24	140.00	140.00	130.00 - 140.00	2,511	345,870.00	0
2488	2001-12-21	140.00	121.00	121.00 - 140.00	3,738	467,259.00	0
2489	2001-12-20	140.00	122.00	122.00 - 141.00	3,688	480,882.00	0
2490	2001-12-19	140.00	140.00	140.00 - 140.00	525	73,500.00	0
2491	2001-12-17	135.00	140.00	130.00 - 140.00	4,014	546,770.00	0
2492	2001-12-14	121.00	120.00	120.00 - 140.00	6,880	837,145.00	0
2493	2001-12-13	140.00	140.00	140.00 - 140.00	552	77,280.00	0
2494	2001-12-12	121.00	121.00	121.00 - 121.00	1,138	137,698.00	0
2495	2001-12-11	121.00	121.00	121.00 - 121.00	521	63,041.00	0
2496	2001-12-10	121.00	120.00	120.00 - 140.00	3,226	400,140.00	0
2497	2001-12-05	140.00	140.00	140.00 - 140.00	5,441	761,740.00	0
2498	2001-12-04	140.00	135.00	135.00 - 141.00	3,464	483,026.00	0
2499	2001-12-03	136.00	136.00	136.00 - 136.00	500	68,000.00	0
2500	2001-11-29	133.00	134.00	133.00 - 140.00	6,763	904,526.00	0
2501	2001-11-28	140.00	140.00	140.00 - 140.00	2,422	339,080.00	0
2502	2001-11-27	134.00	134.00	134.00 - 135.00	16,946	2,272,276.00	0
2503	2001-11-23	134.00	140.00	134.00 - 140.00	10,368	1,390,962.00	0
2504	2001-11-22	140.00	140.00	140.00 - 140.00	1,140	159,600.00	0
2505	2001-11-21	133.00	140.00	133.00 - 140.00	7,250	1,012,284.00	0
2506	2001-11-20	132.00	132.00	132.00 - 132.00	129	17,028.00	0
2507	2001-11-19	131.00	190.00	131.00 - 190.00	4,009	534,855.00	0
2508	2001-11-16	131.00	140.00	131.00 - 141.00	13,542	1,880,160.00	0
2509	2001-11-15	130.00	130.00	130.00 - 130.00	868	112,840.00	0
2510	2001-11-14	137.00	135.00	132.00 - 137.00	8,491	1,154,765.00	0
2511	2001-11-13	131.00	180.00	131.00 - 180.00	7,778	1,039,289.00	0
2512	2001-11-12	137.00	137.00	137.00 - 137.00	4,558	624,446.00	0
2513	2001-11-08	135.00	130.00	130.00 - 199.00	9,000	1,228,276.00	0
2514	2001-11-06	126.00	126.00	126.00 - 126.00	1,258	158,508.00	0
2515	2001-11-02	135.00	135.00	130.00 - 135.00	3,170	426,010.00	0
2516	2001-11-01	137.00	130.00	130.00 - 137.00	2,076	274,906.00	0
2517	2001-10-31	130.00	130.00	130.00 - 130.00	945	122,850.00	0
2518	2001-10-30	135.00	135.00	121.00 - 135.00	5,605	736,317.00	0
2519	2001-10-29	125.00	135.00	125.00 - 135.00	1,927	255,775.00	0
2520	2001-10-26	130.00	132.00	130.00 - 132.00	1,617	212,512.00	0
2521	2001-10-25	120.00	120.00	120.00 - 120.00	4,199	503,880.00	0
2522	2001-10-24	120.00	120.00	120.00 - 135.00	7,165	931,875.00	0
2523	2001-10-23	127.00	117.00	117.00 - 136.00	8,038	1,054,405.00	0
2524	2001-10-22	130.00	130.00	130.00 - 130.00	7,710	1,002,300.00	0
2525	2001-10-19	120.00	135.00	120.00 - 136.00	9,536	1,263,495.00	0
2526	2001-10-18	135.00	126.00	126.00 - 160.00	1,908	258,741.00	0
2527	2001-10-17	120.00	135.00	120.00 - 135.00	2,355	311,380.00	0
2528	2001-10-16	130.00	135.00	130.00 - 160.00	3,325	463,180.00	0
2529	2001-10-15	120.00	160.00	120.00 - 160.00	554	81,680.00	0
2530	2001-10-12	130.00	130.00	130.00 - 131.00	5,902	767,514.00	0
2531	2001-10-11	116.00	130.00	115.00 - 131.00	19,965	2,588,162.00	0
2532	2001-10-10	130.00	130.00	130.00 - 130.00	756	98,280.00	0
2533	2001-10-08	116.00	116.00	116.00 - 116.00	6,290	729,640.00	0
2534	2001-10-05	122.00	135.00	121.00 - 135.00	5,372	719,215.00	0
2535	2001-10-04	130.00	103.00	103.00 - 130.00	723	88,752.00	0
2536	2001-10-03	150.00	150.00	140.00 - 150.00	20,139	2,994,700.00	0
2537	2001-09-28	120.00	120.00	120.00 - 120.00	223	26,760.00	0
2538	2001-09-25	120.00	120.00	120.00 - 120.00	246	29,520.00	0
2539	2001-09-24	140.00	140.00	140.00 - 140.00	319	44,660.00	0
2540	2001-09-21	147.00	102.00	102.00 - 147.00	1,762	224,814.00	0
2541	2001-09-20	147.00	147.00	147.00 - 147.00	381	56,007.00	0
2542	2001-09-19	147.00	147.00	120.00 - 147.00	2,598	375,264.00	0
2543	2001-09-18	120.00	110.00	110.00 - 150.00	3,362	484,940.00	0
2544	2001-09-17	150.00	150.00	150.00 - 150.00	1,009	151,350.00	0
2545	2001-09-14	120.00	120.00	120.00 - 120.00	314	37,680.00	0
2546	2001-09-13	150.00	150.00	130.00 - 150.00	8,381	1,226,180.00	0
2547	2001-09-12	150.00	102.00	102.00 - 150.00	4,208	584,640.00	0
2548	2001-09-11	120.00	101.00	101.00 - 120.00	1,003	108,485.00	0
2549	2001-09-10	150.00	150.00	150.00 - 150.00	2,600	390,000.00	0
2550	2001-09-07	101.00	101.00	101.00 - 101.00	3,619	365,519.00	0
2551	2001-09-06	150.00	101.00	101.00 - 150.00	17,928	2,643,728.00	0
2552	2001-09-05	101.00	150.00	101.00 - 150.00	5,008	701,808.00	0
2553	2001-08-31	110.00	150.00	110.00 - 150.00	2,338	328,020.00	0
2554	2001-08-30	140.00	150.00	130.00 - 150.00	4,262	611,480.00	0
2555	2001-08-28	140.00	150.00	140.00 - 150.00	6,056	878,120.00	0
2556	2001-08-24	150.00	150.00	150.00 - 150.00	10,709	1,606,350.00	0
2557	2001-08-22	101.00	101.00	101.00 - 101.00	184	18,584.00	0
2558	2001-08-21	101.00	150.00	101.00 - 150.00	37,226	5,437,684.00	0
2559	2001-08-17	150.00	150.00	150.00 - 150.00	527	79,050.00	0
2560	2001-08-13	150.00	150.00	150.00 - 150.00	50,000	7,500,000.00	0
2561	2001-08-10	132.00	150.00	132.00 - 150.00	1,766	252,748.00	0
2562	2001-08-09	145.00	145.00	145.00 - 145.00	50	7,250.00	0
2563	2001-08-07	130.00	130.00	130.00 - 130.00	375	48,750.00	0
2564	2001-08-02	72.00	72.00	72.00 - 72.00	875	63,000.00	0
2565	2001-07-26	65.00	65.00	65.00 - 65.00	3,046	197,990.00	0
2566	2001-07-25	106.00	106.00	106.00 - 106.00	16	1,696.00	0
2567	2001-07-23	92.00	101.00	92.00 - 101.00	8,690	809,650.00	0
2568	2001-07-19	140.00	140.00	140.00 - 140.00	625	87,500.00	0
2569	2001-07-18	126.00	126.00	126.00 - 126.00	582	73,332.00	0
2570	2001-07-10	127.00	126.00	126.00 - 127.00	742	94,059.00	0
2571	2001-07-09	126.00	126.00	126.00 - 126.00	938	118,188.00	0
2572	2001-07-06	127.00	127.00	127.00 - 127.00	1,025	130,175.00	0
2573	2001-07-05	126.00	126.00	126.00 - 126.00	409	51,534.00	0
2574	2001-07-04	126.00	126.00	126.00 - 126.00	778	98,028.00	0
2575	2001-07-03	126.00	126.00	126.00 - 126.00	194	24,444.00	0
2576	2001-06-28	126.00	126.00	126.00 - 126.00	189	23,814.00	0
2577	2001-06-27	111.00	111.00	111.00 - 111.00	625	69,375.00	0
2578	2001-06-26	100.00	131.00	100.00 - 140.00	2,640	328,416.00	0
2579	2001-06-25	125.00	125.00	125.00 - 125.00	3,117	389,625.00	0
2580	2001-06-22	125.00	125.00	125.00 - 125.00	2,265	283,125.00	0
2581	2001-06-21	121.00	121.00	121.00 - 121.00	4,959	600,039.00	0
2582	2001-06-20	121.00	130.00	121.00 - 140.00	2,508	320,218.00	0
2583	2001-06-19	121.00	121.00	120.00 - 121.00	1,965	236,765.00	0
2584	2001-06-18	121.00	121.00	121.00 - 121.00	728	88,088.00	0
2585	2001-06-15	120.00	120.00	120.00 - 120.00	350	42,000.00	0
2586	2001-06-14	140.00	140.00	140.00 - 140.00	1,949	272,860.00	0
2587	2001-06-13	131.00	131.00	131.00 - 131.00	551	72,181.00	0
2588	2001-06-12	121.00	130.00	95.00 - 130.00	2,649	300,741.00	0
2589	2001-06-11	121.00	121.00	121.00 - 121.00	1,311	158,631.00	0
2590	2001-06-06	121.00	121.00	121.00 - 121.00	1,284	155,364.00	0
2591	2001-06-04	121.00	121.00	121.00 - 121.00	129	15,609.00	0
2592	2001-05-31	90.00	121.00	90.00 - 125.00	1,894	214,942.00	0
2593	2001-05-30	125.00	121.00	121.00 - 125.00	3,329	411,029.00	0
2594	2001-05-28	121.00	120.00	120.00 - 121.00	359	43,430.00	0
2595	2001-05-25	121.00	121.00	121.00 - 121.00	3,228	390,588.00	0
2596	2001-05-23	102.00	102.00	102.00 - 102.00	532	54,264.00	0
2597	2001-05-21	101.00	101.00	101.00 - 101.00	1,933	195,233.00	0
2598	2001-05-18	120.00	120.00	120.00 - 120.00	265	31,800.00	0
2599	2001-05-17	101.00	102.00	101.00 - 102.00	714	72,489.00	0
2600	2001-05-16	101.00	101.00	101.00 - 101.00	189	19,089.00	0
2601	2001-05-15	110.00	130.00	110.00 - 130.00	380	45,600.00	0
2602	2001-05-14	121.00	121.00	121.00 - 121.00	388	46,948.00	0
2603	2001-05-11	121.00	121.00	121.00 - 121.00	378	45,738.00	0
2604	2001-05-10	121.00	130.00	121.00 - 130.00	512	64,256.00	0
2605	2001-05-08	95.00	130.00	95.00 - 130.00	1,631	184,080.00	0
2606	2001-05-07	121.00	121.00	121.00 - 122.00	833	100,968.00	0
2607	2001-05-04	120.00	121.00	120.00 - 121.00	2,251	272,368.00	0
2608	2001-05-03	121.00	121.00	121.00 - 121.00	417	50,457.00	0
2609	2001-05-01	130.00	130.00	130.00 - 130.00	14,112	1,834,560.00	0
2610	2001-04-30	116.00	121.00	116.00 - 130.00	1,415	171,041.00	0
2611	2001-04-27	130.00	130.00	130.00 - 130.00	13,800	1,794,000.00	0
2612	2001-04-26	116.00	120.00	116.00 - 120.00	862	100,768.00	0
2613	2001-04-24	121.00	121.00	121.00 - 121.00	750	90,750.00	0
2614	2001-04-20	112.00	112.00	112.00 - 112.00	1,818	203,616.00	0
2615	2001-04-19	121.00	121.00	121.00 - 121.00	2,353	284,713.00	0
2616	2001-04-16	121.00	121.00	121.00 - 121.00	378	45,738.00	0
2617	2001-04-13	111.00	111.00	111.00 - 111.00	757	84,027.00	0
2618	2001-04-12	140.00	140.00	140.00 - 140.00	180	25,200.00	0
2619	2001-04-10	112.00	112.00	112.00 - 112.00	2,032	227,584.00	0
2620	2001-04-09	112.00	112.00	112.00 - 112.00	388	43,456.00	0
2621	2001-04-06	113.00	112.00	112.00 - 113.00	815	92,050.00	0
2622	2001-04-05	112.00	112.00	112.00 - 112.00	1,424	159,488.00	0
2623	2001-04-04	102.00	106.00	102.00 - 120.00	823	87,704.00	0
2624	2001-04-03	102.00	102.00	102.00 - 102.00	1,190	121,380.00	0
2625	2001-03-30	101.00	101.00	101.00 - 101.00	1,948	196,748.00	0
2626	2001-03-29	101.00	100.00	100.00 - 110.00	5,903	596,155.00	0
2627	2001-03-28	111.00	121.00	111.00 - 121.00	2,125	237,125.00	0
2628	2001-03-27	111.00	112.00	111.00 - 112.00	1,133	125,926.00	0
2629	2001-03-26	112.00	112.00	112.00 - 112.00	500	56,000.00	0
2630	2001-03-23	111.00	113.00	111.00 - 113.00	2,968	332,416.00	0
2631	2001-03-19	113.00	113.00	113.00 - 113.00	358	40,454.00	0
2632	2001-03-13	111.00	96.00	96.00 - 115.00	3,318	354,816.00	0
2633	2001-03-09	120.00	120.00	120.00 - 120.00	776	93,120.00	0
2634	2001-03-08	111.00	111.00	111.00 - 111.00	1,419	157,509.00	0
2635	2001-03-07	111.00	111.00	111.00 - 111.00	1,677	186,147.00	0
2636	2001-03-06	95.00	96.00	95.00 - 111.00	4,015	390,897.00	0
2637	2001-03-02	111.00	111.00	111.00 - 111.00	756	83,916.00	0
2638	2001-03-01	95.00	95.00	95.00 - 95.00	84	7,980.00	0
2639	2001-02-23	95.00	95.00	95.00 - 95.00	2,994	284,430.00	0
2640	2001-02-22	93.00	95.00	93.00 - 95.00	3,608	340,492.00	0
2641	2001-02-21	93.00	93.00	93.00 - 93.00	2,932	272,676.00	0
2642	2001-02-20	91.00	93.00	91.00 - 100.00	7,227	668,326.00	0
2643	2001-02-14	90.00	90.00	90.00 - 90.00	7	630.00	0
2644	2001-02-12	130.00	130.00	130.00 - 130.00	10,000	1,300,000.00	0
2645	2001-02-09	130.00	130.00	130.00 - 130.00	545	70,850.00	0
2646	2001-02-08	123.00	123.00	123.00 - 123.00	435	53,505.00	0
2647	2001-02-05	130.00	130.00	130.00 - 130.00	782	101,660.00	0
2648	2001-02-02	121.00	121.00	121.00 - 121.00	300	36,300.00	0
2649	2001-02-01	121.00	121.00	121.00 - 121.00	134	16,214.00	0
2650	2001-01-31	130.00	135.00	121.00 - 140.00	5,310	693,532.00	0
2651	2001-01-30	125.00	121.00	121.00 - 125.00	321	39,617.00	0
2652	2001-01-29	121.00	121.00	121.00 - 121.00	500	60,500.00	0
2653	2001-01-26	130.00	121.00	121.00 - 130.00	1,834	221,941.00	0
2654	2001-01-25	121.00	121.00	121.00 - 121.00	1,968	238,128.00	0
2655	2001-01-24	130.00	130.00	130.00 - 130.00	630	81,900.00	0
2656	2001-01-23	122.00	122.00	122.00 - 122.00	589	71,858.00	0
2657	2001-01-22	120.00	120.00	120.00 - 120.00	250	30,000.00	0
2658	2001-01-19	130.00	130.00	130.00 - 130.00	12,926	1,680,380.00	0
2659	2001-01-18	120.00	120.00	120.00 - 120.00	5	600.00	0
2660	2001-01-17	140.00	135.00	135.00 - 140.00	6,188	864,330.00	0
2661	2001-01-09	122.00	122.00	122.00 - 122.00	189	23,058.00	0
2662	2001-01-08	130.00	130.00	130.00 - 130.00	508	66,040.00	0
2663	2000-12-29	124.00	124.00	124.00 - 124.00	525	65,100.00	0
2664	2000-12-27	123.00	123.00	123.00 - 123.00	924	113,652.00	0
2665	2000-12-26	135.00	140.00	135.00 - 140.00	3,713	519,795.00	0
2666	2000-12-25	130.00	130.00	130.00 - 130.00	1,100	143,000.00	0
2667	2000-12-22	130.00	130.00	130.00 - 130.00	18,789	2,442,570.00	0
2668	2000-12-21	125.00	126.00	121.00 - 126.00	4,689	572,919.00	0
2669	2000-12-18	130.00	130.00	130.00 - 130.00	1,870	243,100.00	0
2670	2000-12-15	130.00	130.00	130.00 - 130.00	8,130	1,056,900.00	0
2671	2000-12-14	120.00	130.00	120.00 - 130.00	1,795	227,550.00	0
2672	2000-12-13	130.00	127.00	127.00 - 130.00	341	43,805.00	0
2673	2000-12-12	110.00	130.00	101.00 - 130.00	11,313	1,351,015.00	0
2674	2000-12-11	127.00	127.00	127.00 - 127.00	134	17,018.00	0
2675	2000-12-08	127.00	130.00	127.00 - 130.00	921	118,935.00	0
2676	2000-12-07	126.00	126.00	126.00 - 126.00	889	112,014.00	0
2677	2000-12-06	126.00	126.00	126.00 - 130.00	10,812	1,384,108.00	0
2678	2000-12-05	130.00	126.00	126.00 - 130.00	1,055	134,430.00	0
2679	2000-12-04	130.00	130.00	130.00 - 130.00	969	125,970.00	0
2680	2000-12-01	130.00	130.00	130.00 - 130.00	1,940	252,200.00	0
2681	2000-11-30	121.00	121.00	121.00 - 121.00	3,857	466,697.00	0
2682	2000-11-28	130.00	130.00	130.00 - 130.00	811	105,430.00	0
2683	2000-11-27	121.00	121.00	120.00 - 121.00	7,087	850,630.00	0
2684	2000-11-24	130.00	116.00	116.00 - 130.00	970	123,384.00	0
2685	2000-11-23	120.00	130.00	120.00 - 130.00	12,913	1,568,990.00	0
2686	2000-11-22	115.00	110.00	110.00 - 115.00	1,358	149,680.00	0
2687	2000-11-21	121.00	121.00	121.00 - 121.00	864	104,544.00	0
2688	2000-11-17	130.00	130.00	130.00 - 130.00	1,658	215,540.00	0
2689	2000-11-13	116.00	122.00	116.00 - 122.00	328	39,212.00	0
2690	2000-11-10	115.00	120.00	115.00 - 120.00	1,742	209,035.00	0
2691	2000-11-09	130.00	130.00	130.00 - 130.00	1,990	258,700.00	0
2692	2000-11-08	120.00	130.00	120.00 - 130.00	4,348	558,670.00	0
2693	2000-11-06	111.00	111.00	111.00 - 111.00	2,474	274,614.00	0
2694	2000-11-03	102.00	102.00	102.00 - 104.00	3,415	350,270.00	0
2695	2000-11-02	120.00	120.00	120.00 - 120.00	950	114,000.00	0
2696	2000-11-01	116.00	116.00	116.00 - 116.00	1,161	134,676.00	0
2697	2000-10-30	120.00	120.00	120.00 - 120.00	528	63,360.00	0
2698	2000-10-27	110.00	110.00	110.00 - 110.00	3,310	364,100.00	0
2699	2000-10-26	103.00	130.00	103.00 - 130.00	1,361	141,309.00	0
2700	2000-10-25	105.00	103.00	103.00 - 105.00	3,719	387,727.00	0
2701	2000-10-23	105.00	104.00	104.00 - 105.00	3,373	353,403.00	0
2702	2000-10-20	105.00	106.00	104.00 - 106.00	2,162	226,005.00	0
2703	2000-10-19	123.00	123.00	123.00 - 123.00	1,701	209,223.00	0
2704	2000-10-18	123.00	122.00	122.00 - 123.00	2,153	263,549.00	0
2705	2000-10-17	122.00	140.00	122.00 - 140.00	1,110	155,382.00	0
2706	2000-10-16	130.00	130.00	123.00 - 130.00	21,753	2,822,990.00	0
2707	2000-10-13	120.00	126.00	120.00 - 127.00	885	108,079.00	0
2708	2000-10-12	121.00	121.00	121.00 - 121.00	516	62,436.00	0
2709	2000-10-11	102.00	102.00	102.00 - 102.00	756	77,112.00	0
2710	2000-10-06	120.00	100.00	100.00 - 120.00	7,138	836,480.00	0
2711	2000-10-05	110.00	120.00	110.00 - 120.00	1,164	131,920.00	0
2712	2000-10-04	111.00	115.00	104.00 - 115.00	2,635	289,251.00	0
2713	2000-10-03	115.00	115.00	115.00 - 115.00	1,833	210,795.00	0
2714	2000-09-29	120.00	110.00	110.00 - 120.00	1,271	148,560.00	0
2715	2000-09-27	103.00	115.00	103.00 - 115.00	1,345	154,135.00	0
2716	2000-09-26	110.00	110.00	110.00 - 110.00	660	72,600.00	0
2717	2000-09-21	120.00	120.00	120.00 - 120.00	1,959	235,080.00	0
2718	2000-09-20	120.00	120.00	120.00 - 120.00	246	29,520.00	0
2719	2000-09-19	102.00	120.00	102.00 - 120.00	1,328	147,408.00	0
2720	2000-09-18	108.00	120.00	108.00 - 120.00	3,489	409,168.00	0
2721	2000-09-15	130.00	115.00	115.00 - 130.00	771	88,965.00	0
2722	2000-09-14	110.00	120.00	110.00 - 120.00	1,540	183,400.00	0
2723	2000-09-13	120.00	120.00	100.00 - 120.00	3,223	374,460.00	0
2724	2000-09-12	120.00	120.00	120.00 - 120.00	2,068	248,160.00	0
2725	2000-09-11	120.00	120.00	100.00 - 120.00	3,176	349,400.00	0
2726	2000-09-08	120.00	120.00	120.00 - 120.00	7,078	849,360.00	0
2727	2000-09-07	120.00	120.00	120.00 - 120.00	1,747	209,640.00	0
2728	2000-09-06	117.00	120.00	117.00 - 120.00	15,800	1,895,598.00	0
2729	2000-09-05	116.00	115.00	115.00 - 116.00	582	67,030.00	0
2730	2000-09-01	116.00	116.00	116.00 - 116.00	991	114,956.00	0
2731	2000-08-31	115.00	115.00	115.00 - 115.00	1	115.00	0
2732	2000-08-29	116.00	116.00	116.00 - 116.00	500	58,000.00	0
2733	2000-08-25	115.00	115.00	115.00 - 115.00	315	36,225.00	0
2734	2000-08-23	125.00	111.00	111.00 - 125.00	1,041	115,901.00	0
2735	2000-08-22	120.00	120.00	120.00 - 120.00	444	53,280.00	0
2736	2000-08-21	115.00	115.00	115.00 - 115.00	194	22,310.00	0
2737	2000-08-18	120.00	120.00	120.00 - 120.00	1,445	173,400.00	0
2738	2000-08-17	120.00	111.00	111.00 - 120.00	683	78,342.00	0
2739	2000-08-16	110.00	110.00	110.00 - 110.00	175	19,250.00	0
2740	2000-08-15	120.00	105.00	105.00 - 120.00	4,478	535,350.00	0
2741	2000-08-14	120.00	120.00	120.00 - 120.00	1,978	237,360.00	0
2742	2000-08-11	120.00	120.00	120.00 - 120.00	848	101,760.00	0
2743	2000-08-09	106.00	120.00	106.00 - 120.00	2,806	317,078.00	0
2744	2000-08-07	120.00	120.00	120.00 - 120.00	250	30,000.00	0
2745	2000-08-04	120.00	120.00	120.00 - 120.00	100	12,000.00	0
2746	2000-08-03	105.00	102.00	102.00 - 105.00	1,358	138,831.00	0
2747	2000-08-01	110.00	110.00	110.00 - 110.00	254	27,940.00	0
2748	2000-07-31	120.00	120.00	120.00 - 120.00	418	50,160.00	0
2749	2000-07-28	101.00	120.00	101.00 - 120.00	1,895	208,840.00	0
2750	2000-07-27	105.00	120.00	101.00 - 120.00	4,370	501,180.00	0
2751	2000-07-26	101.00	101.00	101.00 - 101.00	556	56,156.00	0
2752	2000-07-25	105.00	120.00	105.00 - 120.00	756	81,225.00	0
2753	2000-07-24	100.00	120.00	100.00 - 120.00	6,763	782,616.00	0
2754	2000-07-21	105.00	100.00	96.00 - 105.00	7,545	760,977.00	0
2755	2000-07-20	110.00	100.00	100.00 - 120.00	8,848	1,024,560.00	0
2756	2000-07-19	94.00	100.00	92.00 - 102.00	4,946	495,950.00	0
2757	2000-07-18	91.00	91.00	91.00 - 91.00	15	1,365.00	0
2758	2000-07-17	91.00	91.00	91.00 - 91.00	107	9,737.00	0
2759	2000-07-14	87.00	87.00	87.00 - 87.00	14	1,218.00	0
2760	2000-07-05	100.00	110.00	100.00 - 110.00	1,359	149,380.00	0
2761	2000-07-04	105.00	105.00	100.00 - 105.00	1,114	115,905.00	0
2762	2000-06-29	105.00	101.00	101.00 - 105.00	1,528	157,496.00	0
2763	2000-06-28	105.00	100.00	100.00 - 105.00	1,117	114,375.00	0
2764	2000-06-27	100.00	105.00	100.00 - 105.00	1,141	118,520.00	0
2765	2000-06-26	105.00	100.00	100.00 - 105.00	528	53,550.00	0
2766	2000-06-23	105.00	105.00	100.00 - 105.00	1,483	153,875.00	0
2767	2000-06-22	105.00	105.00	105.00 - 105.00	13,652	1,433,460.00	0
2768	2000-06-21	79.00	105.00	79.00 - 105.00	3,154	288,786.00	0
2769	2000-06-20	100.00	100.00	100.00 - 105.00	3,570	366,400.00	0
2770	2000-06-19	100.00	100.00	100.00 - 100.00	400	40,000.00	0
2771	2000-06-16	100.00	100.00	100.00 - 100.00	132	13,200.00	0
2772	2000-06-15	100.00	100.00	100.00 - 100.00	1,202	120,200.00	0
2773	2000-06-14	105.00	105.00	105.00 - 105.00	254	26,670.00	0
2774	2000-06-13	105.00	105.00	105.00 - 105.00	1,308	137,340.00	0
2775	2000-06-12	100.00	100.00	100.00 - 100.00	1,153	115,300.00	0
2776	2000-06-09	100.00	100.00	100.00 - 100.00	388	38,800.00	0
2777	2000-06-08	105.00	105.00	105.00 - 105.00	1,114	116,970.00	0
2778	2000-06-07	101.00	100.00	100.00 - 101.00	3,713	374,824.00	0
2779	2000-06-06	102.00	102.00	102.00 - 102.00	2,390	243,780.00	0
2780	2000-06-05	103.00	103.00	103.00 - 103.00	378	38,934.00	0
2781	2000-05-31	105.00	101.00	101.00 - 105.00	3,321	344,225.00	0
2782	2000-05-30	101.00	101.00	101.00 - 101.00	3,403	343,703.00	0
2783	2000-05-29	101.00	101.00	101.00 - 102.00	975	99,000.00	0
2784	2000-05-26	103.00	105.00	103.00 - 105.00	1,776	184,928.00	0
2785	2000-05-25	101.00	100.00	100.00 - 102.00	3,339	337,753.00	0
2786	2000-05-24	100.00	106.00	100.00 - 106.00	17,498	1,839,164.00	0
2787	2000-05-23	101.00	101.00	100.00 - 101.00	2,486	249,370.00	0
2788	2000-05-22	102.00	102.00	101.00 - 102.00	752	76,617.00	0
2789	2000-05-19	103.00	105.00	103.00 - 105.00	1,215	126,520.00	0
2790	2000-05-18	102.00	102.00	102.00 - 103.00	1,359	138,882.00	0
2791	2000-05-17	101.00	100.00	100.00 - 101.00	1,750	176,668.00	0
2792	2000-05-16	102.00	101.00	101.00 - 102.00	2,342	237,565.00	0
2793	2000-05-12	74.00	100.00	74.00 - 100.00	1,191	110,884.00	0
2794	2000-05-11	100.00	100.00	100.00 - 100.00	286	28,600.00	0
2795	2000-05-10	100.00	100.00	100.00 - 100.00	385	38,500.00	0
2796	2000-05-09	100.00	100.00	100.00 - 100.00	3,632	363,200.00	0
2797	2000-05-08	100.00	100.00	100.00 - 100.00	945	94,500.00	0
2798	2000-05-04	73.00	100.00	73.00 - 100.00	719	66,662.00	0
2799	2000-05-03	100.00	100.00	100.00 - 100.00	1,000	100,000.00	0
2800	2000-05-02	100.00	100.00	100.00 - 100.00	5,191	519,100.00	0
2801	2000-05-01	100.00	100.00	100.00 - 100.00	264	26,400.00	0
2802	2000-04-28	100.00	100.00	100.00 - 100.00	1,070	107,000.00	0
2803	2000-04-27	100.00	100.00	100.00 - 100.00	6,332	633,200.00	0
2804	2000-04-26	100.00	100.00	100.00 - 100.00	5,628	562,800.00	0
2805	2000-04-25	100.00	100.00	100.00 - 100.00	4,637	463,700.00	0
2806	2000-04-24	100.00	100.00	100.00 - 100.00	125	12,500.00	0
2807	2000-04-21	100.00	100.00	100.00 - 100.00	2,199	219,900.00	0
2808	2000-04-20	100.00	100.00	100.00 - 100.00	3,385	338,500.00	0
2809	2000-04-19	100.00	100.00	100.00 - 100.00	1,358	135,800.00	0
2810	2000-04-18	100.00	100.00	100.00 - 100.00	6,134	613,400.00	0
2811	2000-04-17	100.00	100.00	99.00 - 100.00	1,814	181,011.00	0
2812	2000-04-14	100.00	100.00	100.00 - 100.00	1,013	101,300.00	0
2813	2000-04-13	100.00	100.00	100.00 - 100.00	3,512	351,200.00	0
2814	2000-04-12	100.00	100.00	100.00 - 100.00	560	56,000.00	0
2815	2000-04-11	100.00	100.00	99.00 - 100.00	1,582	158,010.00	0
2816	2000-04-10	100.00	87.00	87.00 - 100.00	3,044	304,335.00	0
2817	2000-04-07	100.00	100.00	100.00 - 100.00	180	18,000.00	0
2818	2000-04-06	90.00	90.00	90.00 - 90.00	1,302	117,180.00	0
2819	2000-04-05	82.00	100.00	82.00 - 100.00	2,011	193,454.00	0
2820	2000-03-31	90.00	90.00	90.00 - 90.00	175	15,750.00	0
2821	2000-03-30	81.00	100.00	81.00 - 100.00	613	58,849.00	0
2822	2000-03-29	100.00	82.00	82.00 - 100.00	5,208	513,600.00	0
2823	2000-03-28	94.00	100.00	94.00 - 100.00	11,342	1,120,726.00	0
2824	2000-03-24	100.00	100.00	100.00 - 100.00	1,713	171,300.00	0
2825	2000-03-23	104.00	101.00	100.00 - 104.00	26,517	2,680,480.00	0
2826	2000-03-22	100.00	100.00	100.00 - 100.00	381	38,100.00	0
2827	2000-03-21	100.00	100.00	100.00 - 100.00	743	74,300.00	0
2828	2000-03-20	120.00	91.00	91.00 - 120.00	2,809	332,168.00	0
2829	2000-03-17	120.00	120.00	120.00 - 125.00	76,621	9,194,997.00	0
2830	2000-03-16	120.00	105.00	105.00 - 120.00	90,785	10,821,710.00	0
2831	2000-03-15	120.00	95.00	93.00 - 120.00	104,451	12,507,920.00	0
2832	2000-03-14	102.00	120.00	100.00 - 125.00	27,329	3,047,972.00	0
2833	2000-03-13	120.00	120.00	120.00 - 120.00	65,856	7,902,720.00	0
2834	2000-03-10	120.00	120.00	120.00 - 121.00	1,322	158,660.00	0
2835	2000-03-09	120.00	125.00	120.00 - 125.00	1,186	142,385.00	0
2836	2000-03-08	120.00	120.00	105.00 - 120.00	2,032	236,190.00	0
2837	2000-03-07	113.00	120.00	113.00 - 120.00	3,021	355,562.00	0
2838	2000-03-06	120.00	113.00	113.00 - 120.00	1,222	142,125.00	0
2839	2000-03-03	125.00	125.00	111.00 - 125.00	3,522	438,136.00	0
2840	2000-03-02	111.00	120.00	110.00 - 120.00	4,158	479,217.00	0
2841	2000-03-01	120.00	120.00	111.00 - 120.00	4,655	551,175.00	0
2842	2000-02-29	120.00	120.00	111.00 - 120.00	4,286	483,954.00	0
2843	2000-02-25	120.00	120.00	113.00 - 120.00	3,908	468,918.00	0
2844	2000-02-24	120.00	120.00	120.00 - 120.00	1,027	123,240.00	0
2845	2000-02-23	120.00	120.00	120.00 - 120.00	174	20,880.00	0
2846	2000-02-22	120.00	122.00	120.00 - 122.00	1,308	157,698.00	0
2847	2000-02-21	130.00	120.00	120.00 - 140.00	518,463	72,566,880.00	0
2848	2000-02-18	125.00	125.00	125.00 - 125.00	1,164	145,500.00	0
2849	2000-02-17	125.00	103.00	103.00 - 125.00	1,447	180,627.00	0
2850	2000-02-16	125.00	125.00	125.00 - 126.00	3,406	425,944.00	0
2851	2000-02-15	125.00	122.00	120.00 - 125.00	1,226	151,626.00	0
2852	2000-02-14	121.00	122.00	120.00 - 122.00	10,181	1,240,240.00	0
2853	2000-02-11	120.00	120.00	120.00 - 120.00	753	90,360.00	0
2854	2000-02-10	116.00	120.00	116.00 - 120.00	427	50,732.00	0
2855	2000-02-09	109.00	120.00	109.00 - 120.00	640	71,300.00	0
2856	2000-02-08	120.00	108.00	108.00 - 120.00	8,445	1,010,484.00	0
2857	2000-02-04	104.00	120.00	104.00 - 120.00	9,317	1,104,068.00	0
2858	2000-02-03	104.00	120.00	104.00 - 120.00	4,469	512,309.00	0
2859	2000-02-02	106.00	120.00	106.00 - 120.00	1,726	201,734.00	0
2860	2000-02-01	106.00	120.00	106.00 - 120.00	69,618	8,323,123.00	0
2861	2000-01-31	106.00	115.00	106.00 - 115.00	9,217	985,438.00	0
2862	2000-01-28	119.00	106.00	103.00 - 119.00	24,265	2,604,909.00	0
2863	2000-01-27	110.00	110.00	109.00 - 110.00	3,426	374,846.00	0
2864	2000-01-26	105.00	107.00	105.00 - 110.00	10,630	1,135,382.00	0
2865	2000-01-25	110.00	103.00	103.00 - 115.00	15,959	1,721,167.00	0
2866	2000-01-24	105.00	106.00	105.00 - 110.00	3,296	352,523.00	0
2867	2000-01-21	104.00	110.00	104.00 - 120.00	5,881	673,650.00	0
2868	2000-01-20	110.00	112.00	110.00 - 112.00	5,130	564,640.00	0
2869	2000-01-19	100.00	104.00	100.00 - 111.00	1,661	180,626.00	0
2870	2000-01-18	110.00	100.00	100.00 - 116.00	1,844	199,771.00	0
2871	2000-01-17	110.00	101.00	101.00 - 120.00	2,829	316,751.00	0
2872	2000-01-14	101.00	140.00	101.00 - 140.00	40,291	5,640,740.00	0
2873	2000-01-13	101.00	110.00	100.00 - 110.00	4,608	475,675.00	0
2874	2000-01-12	102.00	110.00	102.00 - 110.00	1,188	128,335.00	0
2875	2000-01-11	112.00	101.00	100.00 - 112.00	936	98,186.00	0
2876	2000-01-10	105.00	140.00	101.00 - 140.00	94,299	13,027,677.00	0
2877	2000-01-07	105.00	100.00	100.00 - 110.00	3,305	356,315.00	0
2878	2000-01-06	105.00	105.00	100.00 - 110.00	4,627	498,240.00	0
2879	2000-01-05	100.00	100.00	100.00 - 100.00	990	99,000.00	0
2880	2000-01-04	100.00	100.00	100.00 - 105.00	5,678	592,305.00	0
2881	1999-12-29	93.00	101.00	93.00 - 101.00	2,401	236,779.00	0
2882	1999-12-28	100.00	101.00	100.00 - 101.00	5,003	505,300.00	0
2883	1999-12-27	100.00	100.00	100.00 - 100.00	6,796	679,600.00	0
2884	1999-12-24	100.00	100.00	92.00 - 100.00	2,004	188,712.00	0
2885	1999-12-23	100.00	100.00	91.00 - 100.00	7,189	699,721.00	0
2886	1999-12-22	100.00	100.00	100.00 - 100.00	548	54,800.00	0
2887	1999-12-21	100.00	100.00	100.00 - 101.00	3,018	302,080.00	0
2888	1999-12-20	100.00	100.00	93.00 - 101.00	5,988	595,081.00	0
2889	1999-12-17	110.00	110.00	110.00 - 110.00	11,950	1,314,500.00	0
2890	1999-12-16	100.00	91.00	91.00 - 110.00	21,272	2,288,114.00	0
2891	1999-12-15	100.00	100.00	87.00 - 100.00	4,118	398,657.00	0
2892	1999-12-14	100.00	100.00	87.00 - 105.00	8,051	796,748.00	0
2893	1999-12-13	87.00	87.00	87.00 - 90.00	8,043	700,491.00	0
2894	1999-12-10	86.00	86.00	86.00 - 100.00	401	39,316.00	0
2895	1999-12-09	100.00	100.00	38.00 - 300.00	385	38,500.00	0

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо

№	Нэгж эрхийн өөрчлөлт	Тоо ширхэг	Нэгж эрхийн үнэ	Огноо