Өмнөх өдрийн хаалтын ханш	3,090.00
Нээлтийн ханш	3,090.00
Хаалтын ханш	3,078.00
Тухайн өдрийн VWAP	3,078.99
Авах дээд үнэ	3,076.00 x 87
Зарах доод үнэ	3,100.00 x 10
Нийт гаргасан хувьцаа	36,807,850
Эргэлтэд гаргасан хувьцаа	35,124,711

Өдрийн хязгаар	3,076.00 - 3,090.00
Арилжигдсан ширхэг	246
Арилжааны үнийн дүн	757,432.00
Хэлцлийн тоо	9
52 долоо хоног	2,885.00 - 4,498.00
ISIN	MN00UID04844
Зах зээлийн үнэлгээ	108,113,860,458.00

№	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	3,078.00	3,090.00	3,076.00 - 3,090.00	469	1,443,119.00	6
2	2026-09-21	3,090.00	3,090.00	3,090.00 - 3,090.00	15	46,350.00	5
3	2026-09-18	3,076.00	3,077.00	3,076.00 - 3,100.00	536	1,649,276.00	5
4	2026-09-17	3,076.00	3,099.00	3,076.00 - 3,100.00	51	158,052.00	3
5	2026-09-16	3,075.00	3,075.00	3,075.00 - 3,100.00	376	1,156,350.00	3
6	2026-09-15	3,100.00	3,100.00	3,076.00 - 3,100.00	429	1,321,448.00	7
7	2026-09-14	3,078.00	3,098.00	3,078.00 - 3,100.00	233	719,902.00	6
8	2026-09-11	3,100.00	3,100.00	3,100.00 - 3,100.00	7	21,700.00	2
9	2026-09-10	3,195.00	3,080.00	3,079.00 - 3,195.00	140	432,736.00	7
10	2026-09-09	3,120.00	3,078.00	3,075.00 - 3,120.00	536	1,650,005.00	5
11	2026-09-08	3,120.00	3,076.00	3,075.00 - 3,120.00	242	748,225.00	9
12	2026-09-07	3,120.00	3,120.00	3,120.00 - 3,120.00	24	74,880.00	1
13	2026-09-04	3,120.00	3,120.00	3,120.00 - 3,120.00	1	3,120.00	1
14	2026-09-03	3,101.00	3,107.00	3,101.00 - 3,120.00	33	102,523.00	2
15	2026-09-02	3,100.00	3,098.00	3,076.00 - 3,100.00	159	492,660.00	3
16	2026-09-01	3,075.00	3,075.00	3,075.00 - 3,075.00	6	18,450.00	2
17	2026-08-31	3,100.00	3,198.00	3,100.00 - 3,198.00	49	154,546.00	6
18	2026-08-28	3,198.00	3,198.00	3,198.00 - 3,198.00	108	345,384.00	6
19	2026-08-27	3,198.00	3,083.00	3,075.00 - 3,198.00	158	487,130.00	6
20	2026-08-26	3,198.00	3,198.00	3,198.00 - 3,198.00	8	25,584.00	3
21	2026-08-24	3,197.00	3,199.00	3,197.00 - 3,199.00	26	83,134.00	3
22	2026-08-20	3,074.00	3,074.00	3,074.00 - 3,074.00	1	3,074.00	1
23	2026-08-19	3,074.00	3,137.00	3,074.00 - 3,199.00	8	25,092.00	2
24	2026-08-17	3,200.00	3,014.00	3,001.00 - 3,200.00	760	2,303,235.00	9
25	2026-08-14	3,050.00	3,050.00	3,050.00 - 3,100.00	265	808,500.00	3
26	2026-08-13	3,050.00	3,050.00	3,050.00 - 3,050.00	147	448,350.00	1
27	2026-08-12	3,050.00	3,050.00	3,050.00 - 3,050.00	4	12,200.00	1
28	2026-08-11	3,003.00	3,100.00	3,003.00 - 3,100.00	6	18,503.00	2
29	2026-08-10	3,003.00	3,001.00	3,000.00 - 3,003.00	372	1,116,396.00	6
30	2026-08-06	3,100.00	3,033.00	3,000.00 - 3,100.00	183	555,072.00	6
31	2026-08-04	3,469.00	3,042.00	3,032.00 - 3,469.00	124	379,305.00	3
32	2026-08-03	3,050.00	3,032.00	3,030.00 - 3,050.00	105	318,340.00	4
33	2026-07-31	3,188.00	3,024.00	3,001.00 - 3,200.00	177	535,238.00	8
34	2026-07-30	3,188.00	3,188.00	3,188.00 - 3,188.00	5	15,940.00	1
35	2026-07-29	3,050.00	3,015.00	3,000.00 - 3,050.00	427	1,287,450.00	5
36	2026-07-27	3,000.00	3,000.00	3,000.00 - 3,050.00	332	996,653.00	5
37	2026-07-24	3,000.00	3,001.00	3,000.00 - 3,050.00	67	201,050.00	4
38	2026-07-23	3,000.00	3,000.00	3,000.00 - 3,050.00	948	2,844,200.00	5
39	2026-07-22	3,099.00	3,000.00	3,000.00 - 3,099.00	101	303,198.00	8
40	2026-07-21	3,000.00	3,000.00	3,000.00 - 3,000.00	61	183,000.00	1
41	2026-07-20	3,099.00	3,099.00	3,099.00 - 3,099.00	5	15,495.00	1
42	2026-07-09	3,099.00	3,050.00	3,050.00 - 3,099.00	304	927,445.00	4
43	2026-07-08	3,000.00	3,000.00	3,000.00 - 3,000.00	298	894,000.00	2
44	2026-07-06	3,000.00	3,050.00	3,000.00 - 3,050.00	305	915,335.00	5
45	2026-07-02	3,000.00	3,001.00	3,000.00 - 3,045.00	333	999,450.00	4
46	2026-07-01	3,000.00	2,953.00	2,902.00 - 3,000.00	73	216,034.00	7
47	2026-06-30	3,045.00	3,028.00	3,010.00 - 3,045.00	6	18,165.00	2
48	2026-06-29	3,049.00	3,050.00	3,046.00 - 3,050.00	88	268,104.00	5
49	2026-06-26	3,045.00	3,050.00	3,045.00 - 3,050.00	82	250,090.00	2
50	2026-06-24	3,050.00	3,045.00	3,000.00 - 3,050.00	70	213,150.00	2
51	2026-06-22	3,000.00	3,000.00	3,000.00 - 3,000.00	10	30,000.00	1
52	2026-06-18	3,001.00	3,000.00	3,000.00 - 3,001.00	298	894,005.00	3
53	2026-06-17	3,010.00	3,001.00	3,000.00 - 3,010.00	299	897,370.00	3
54	2026-06-16	3,000.00	3,000.00	3,000.00 - 3,000.00	428	1,284,000.00	3
55	2026-06-15	3,098.00	3,098.00	3,098.00 - 3,098.00	4	12,392.00	1
56	2026-06-11	2,913.00	2,910.00	2,910.00 - 2,913.00	149	433,614.00	3
57	2026-06-09	2,911.00	2,911.00	2,910.00 - 2,912.00	200	582,223.00	7
58	2026-06-08	2,909.00	2,909.00	2,909.00 - 2,911.00	189	549,810.00	4
59	2026-06-05	3,100.00	3,000.00	3,000.00 - 3,100.00	6	18,300.00	2
60	2026-06-04	2,950.00	3,100.00	2,908.00 - 3,100.00	451	1,313,740.00	7
61	2026-06-02	2,909.00	2,949.00	2,909.00 - 2,950.00	153	451,186.00	5
62	2026-05-29	3,100.00	2,974.00	2,908.00 - 3,100.00	938	2,790,130.00	11
63	2026-05-28	2,951.00	2,997.00	2,951.00 - 3,000.00	102	305,706.00	4
64	2026-05-27	3,200.00	2,950.00	2,950.00 - 3,200.00	6	17,950.00	2
65	2026-05-26	3,250.00	3,008.00	3,000.00 - 3,250.00	154	463,250.00	4
66	2026-05-25	3,278.00	3,280.00	3,278.00 - 3,280.00	111	364,071.00	5
67	2026-05-22	3,278.00	3,278.00	3,278.00 - 3,278.00	20	65,560.00	1
68	2026-05-21	3,000.00	2,907.00	2,900.00 - 3,000.00	150	435,989.00	7
69	2026-05-20	3,289.00	2,900.00	2,900.00 - 3,289.00	157	458,412.00	3
70	2026-05-19	3,289.00	3,289.00	3,289.00 - 3,289.00	41	134,849.00	3
71	2026-05-18	3,200.00	3,289.00	3,200.00 - 3,289.00	20	64,484.00	4
72	2026-05-15	3,200.00	3,200.00	3,200.00 - 3,200.00	11	35,200.00	2
73	2026-05-14	3,000.00	2,995.00	2,900.00 - 3,031.00	159	476,262.00	7
74	2026-05-13	2,882.00	3,031.00	2,861.00 - 3,299.00	494	1,497,218.00	9
75	2026-05-12	2,975.00	2,885.00	2,856.00 - 2,975.00	649	1,872,158.00	9
76	2026-05-11	3,050.00	2,977.00	2,853.00 - 3,050.00	85	253,060.00	7
77	2026-05-08	3,300.00	3,098.00	3,051.00 - 3,300.00	237	742,602.00	7
78	2026-05-07	3,300.00	3,100.00	3,100.00 - 3,300.00	153	475,100.00	4
79	2026-05-06	3,300.00	3,300.00	3,300.00 - 3,300.00	1,320	4,356,000.00	3
80	2026-05-05	3,300.00	3,300.00	3,300.00 - 3,300.00	170	561,000.00	3
81	2026-05-04	3,380.00	3,380.00	3,380.00 - 3,380.00	8	27,040.00	1
82	2026-05-01	3,300.00	3,300.00	3,300.00 - 3,300.00	309	1,019,700.00	1
83	2026-04-30	3,300.00	3,300.00	3,300.00 - 3,300.00	895	2,953,500.00	1
84	2026-04-29	3,300.00	3,300.00	3,300.00 - 3,420.00	230	765,000.00	4
85	2026-04-28	3,302.00	3,300.00	3,300.00 - 3,302.00	667	2,201,314.00	5
86	2026-04-27	3,400.00	3,301.00	3,300.00 - 3,400.00	353	1,165,400.00	4
87	2026-04-24	3,300.00	3,379.00	3,300.00 - 3,400.00	324	1,094,840.00	6
88	2026-04-23	3,320.00	3,390.00	3,300.00 - 3,390.00	338	1,117,400.00	5
89	2026-04-21	3,311.00	3,316.00	3,310.00 - 3,390.00	212	702,790.00	5
90	2026-04-20	3,310.00	3,310.00	3,310.00 - 3,310.00	447	1,479,570.00	1
91	2026-04-16	3,400.00	3,312.00	3,310.00 - 3,400.00	51	168,900.00	2
92	2026-04-15	3,400.00	3,393.00	3,310.00 - 3,420.00	751	2,547,807.00	8
93	2026-04-14	3,408.00	3,300.00	3,300.00 - 3,409.00	151	498,517.00	3
94	2026-04-13	3,300.00	3,301.00	3,300.00 - 3,310.00	597	1,970,200.00	4
95	2026-04-10	3,300.00	3,300.00	3,300.00 - 3,300.00	406	1,339,800.00	3
96	2026-04-09	3,300.00	3,300.00	3,300.00 - 3,300.00	797	2,630,100.00	7
97	2026-04-08	3,300.00	3,300.00	3,300.00 - 3,300.00	473	1,560,900.00	3
98	2026-04-07	3,300.00	3,300.00	3,300.00 - 3,416.00	155	511,846.00	5
99	2026-04-06	3,300.00	3,416.00	3,299.00 - 3,416.00	1,124	3,709,231.00	5
100	2026-04-03	3,300.00	3,300.00	3,300.00 - 3,300.00	745	2,458,500.00	1
101	2026-04-02	3,409.00	3,300.00	3,300.00 - 3,415.00	1,518	5,012,082.00	8
102	2026-04-01	3,416.00	3,300.00	3,300.00 - 3,416.00	449	1,516,942.00	7
103	2026-03-31	3,409.00	3,409.00	3,409.00 - 3,409.00	5	17,045.00	1
104	2026-03-30	3,409.00	3,409.00	3,409.00 - 3,409.00	5	17,045.00	1
105	2026-03-27	3,416.00	3,304.00	3,300.00 - 3,416.00	462	1,526,330.00	5
106	2026-03-26	3,300.00	3,300.00	3,300.00 - 3,300.00	349	1,151,700.00	2
107	2026-03-25	3,417.00	3,300.00	3,300.00 - 3,417.00	249	833,400.00	2
108	2026-03-24	3,300.00	3,298.00	3,250.00 - 3,419.00	975	3,216,869.00	11
109	2026-03-23	3,300.00	3,300.00	3,300.00 - 3,300.00	28	92,400.00	1
110	2026-03-20	3,350.00	3,300.00	3,300.00 - 3,350.00	72	237,877.00	6
111	2026-03-19	3,410.00	3,350.00	3,350.00 - 3,410.00	105	352,650.00	2
112	2026-03-18	3,350.00	3,350.00	3,350.00 - 3,350.00	10	33,500.00	1
113	2026-03-17	3,290.00	3,300.00	3,290.00 - 3,300.00	10,431	34,421,931.00	6
114	2026-03-16	3,250.00	3,299.00	3,250.00 - 3,299.00	55	180,955.00	2
115	2026-03-13	3,310.00	3,303.00	3,200.00 - 3,380.00	2,518	8,318,370.00	12
116	2026-03-12	3,400.00	3,393.00	3,380.00 - 3,400.00	8	27,140.00	2
117	2026-03-11	3,300.00	3,300.00	3,300.00 - 3,310.00	344	1,135,230.00	5
118	2026-03-10	3,350.00	3,300.00	3,300.00 - 3,350.00	1,276	4,213,760.00	5
119	2026-03-09	3,350.00	3,333.00	3,310.00 - 3,350.00	12	40,000.00	3
120	2026-03-06	3,310.00	3,310.00	3,310.00 - 3,399.00	299	989,779.00	5
121	2026-03-04	3,300.00	3,310.00	3,300.00 - 3,350.00	780	2,578,600.00	5
122	2026-03-03	3,350.00	3,350.00	3,350.00 - 3,350.00	497	1,664,950.00	2
123	2026-03-02	3,437.00	3,419.00	3,351.00 - 3,438.00	240	821,322.00	11
124	2026-02-27	3,350.00	3,350.00	3,350.00 - 3,350.00	2	6,700.00	1
125	2026-02-26	3,447.00	3,437.00	3,350.00 - 3,447.00	29	99,671.00	5
126	2026-02-25	3,448.00	3,448.00	3,448.00 - 3,448.00	48	165,504.00	3
127	2026-02-24	3,449.00	3,350.00	3,350.00 - 3,449.00	192	644,805.00	5
128	2026-02-23	3,450.00	3,450.00	3,450.00 - 3,450.00	1	3,450.00	1
129	2026-02-16	3,450.00	3,450.00	3,448.00 - 3,450.00	35	120,736.00	2
130	2026-02-13	3,447.00	3,447.00	3,447.00 - 3,447.00	30	103,410.00	1
131	2026-02-12	3,350.00	3,411.00	3,350.00 - 3,447.00	27	92,099.00	4
132	2026-02-11	3,350.00	3,350.00	3,350.00 - 3,447.00	287	962,032.00	5
133	2026-02-10	3,350.00	3,350.00	3,350.00 - 3,350.00	40	134,000.00	2
134	2026-02-09	3,450.00	3,350.00	3,350.00 - 3,450.00	13	44,650.00	2
135	2026-02-06	3,478.00	3,338.00	3,300.00 - 3,478.00	400	1,335,900.00	5
136	2026-02-04	3,480.00	3,480.00	3,480.00 - 3,480.00	10	34,800.00	1
137	2026-02-03	3,300.00	3,489.00	3,300.00 - 3,489.00	31	104,762.00	4
138	2026-02-02	3,300.00	3,307.00	3,300.00 - 3,350.00	938	3,097,250.00	11
139	2026-01-30	3,300.00	3,301.00	3,300.00 - 3,350.00	153	505,100.00	3
140	2026-01-29	3,301.00	3,300.00	3,300.00 - 3,301.00	448	1,478,600.00	4
141	2026-01-28	3,400.00	3,307.00	3,300.00 - 3,400.00	169	558,950.00	9
142	2026-01-27	3,350.00	3,301.00	3,300.00 - 3,350.00	2,117	6,989,323.00	8
143	2026-01-26	3,490.00	3,487.00	3,485.00 - 3,490.00	3	10,460.00	2
144	2026-01-23	3,489.00	3,489.00	3,489.00 - 3,489.00	15	52,335.00	2
145	2026-01-22	3,489.00	3,489.00	3,489.00 - 3,489.00	17	59,313.00	3
146	2026-01-21	3,300.00	3,489.00	3,300.00 - 3,489.00	8	26,967.00	2
147	2026-01-20	3,300.00	3,301.00	3,300.00 - 3,301.00	544	1,795,286.00	5
148	2026-01-19	3,500.00	3,500.00	3,500.00 - 3,500.00	60	210,000.00	2
149	2026-01-16	3,550.00	3,500.00	3,500.00 - 3,550.00	44	155,800.00	4
150	2026-01-15	3,565.00	3,565.00	3,565.00 - 3,565.00	4	14,260.00	1
151	2026-01-14	3,400.00	3,444.00	3,300.00 - 3,500.00	13,950	46,190,091.00	17
152	2026-01-13	3,500.00	3,301.00	3,300.00 - 3,500.00	465	1,535,840.00	8
153	2026-01-12	3,350.00	3,350.00	3,350.00 - 3,350.00	149	499,150.00	1
154	2026-01-09	3,350.00	3,350.00	3,350.00 - 3,350.00	2	6,700.00	1
155	2026-01-08	3,569.00	3,304.00	3,300.00 - 3,569.00	684	2,259,890.00	2
156	2026-01-07	3,301.00	3,302.00	3,301.00 - 3,310.00	291	960,819.00	5
157	2026-01-06	3,350.00	3,355.00	3,350.00 - 3,400.00	300	1,005,712.00	10
158	2026-01-05	3,579.00	3,579.00	3,579.00 - 3,579.00	38	136,002.00	6
159	2026-01-02	3,353.00	3,353.00	3,353.00 - 3,353.00	20	67,060.00	1
160	2025-12-31	3,361.00	3,355.00	3,351.00 - 3,361.00	149	499,860.00	3
161	2025-12-30	3,580.00	3,590.00	3,361.00 - 3,590.00	183	618,544.00	8
162	2025-12-25	3,590.00	3,590.00	3,590.00 - 3,590.00	4	14,360.00	2
163	2025-12-23	3,599.00	3,598.00	3,598.00 - 3,599.00	22	79,158.00	3
164	2025-12-22	3,365.00	3,373.00	3,365.00 - 3,600.00	308	1,038,770.00	2
165	2025-12-19	3,600.00	3,365.00	3,365.00 - 3,600.00	747	2,515,960.00	6
166	2025-12-18	3,500.00	3,500.00	3,500.00 - 3,500.00	137	479,500.00	2
167	2025-12-17	3,500.00	3,501.00	3,500.00 - 3,600.00	392	1,372,200.00	4
168	2025-12-16	3,365.00	3,500.00	3,365.00 - 3,500.00	158	532,885.00	2
169	2025-12-15	3,600.00	3,369.00	3,365.00 - 3,600.00	353	1,189,284.00	7
170	2025-12-12	3,600.00	3,600.00	3,600.00 - 3,600.00	15	54,000.00	3
171	2025-12-10	3,450.00	3,475.00	3,450.00 - 3,500.00	298	1,035,550.00	2
172	2025-12-09	3,600.00	3,506.00	3,300.00 - 3,600.00	16	56,100.00	3
173	2025-12-08	3,598.00	3,599.00	3,598.00 - 3,600.00	1,381	4,970,209.00	4
174	2025-12-05	3,599.00	3,599.00	3,599.00 - 3,599.00	11	39,589.00	2
175	2025-12-03	3,490.00	3,650.00	3,490.00 - 3,650.00	145	507,044.00	11
176	2025-12-02	3,501.00	3,501.00	3,501.00 - 3,501.00	298	1,043,298.00	1
177	2025-12-01	3,800.00	3,501.00	3,501.00 - 3,999.00	2,001	7,258,766.00	13
178	2025-11-28	4,500.00	4,007.00	4,000.00 - 4,500.00	151	605,000.00	2
179	2025-11-27	4,200.00	4,498.00	4,000.00 - 4,500.00	4,313	18,542,709.00	17
180	2025-11-25	3,587.00	4,001.00	3,587.00 - 4,136.00	2,200	8,477,311.00	22
181	2025-11-24	3,600.00	3,600.00	3,600.00 - 3,600.00	37	133,200.00	1
182	2025-11-20	3,650.00	3,650.00	3,649.00 - 3,650.00	1,050	3,832,450.00	3
183	2025-11-19	3,400.00	3,507.00	3,400.00 - 3,645.00	1,574	5,501,459.00	22
184	2025-11-18	3,170.00	3,170.00	3,170.00 - 3,170.00	4	12,680.00	1
185	2025-11-17	3,430.00	3,152.00	3,150.00 - 3,430.00	301	948,710.00	2
186	2025-11-14	3,449.00	3,430.00	3,400.00 - 3,450.00	148	504,010.00	4
187	2025-11-13	3,400.00	3,430.00	3,400.00 - 3,460.00	2	6,860.00	2
188	2025-11-12	3,400.00	3,350.00	3,350.00 - 3,460.00	10,936	37,246,956.00	17
189	2025-11-11	3,426.00	3,403.00	3,400.00 - 3,427.00	284	966,486.00	3
190	2025-11-10	3,374.00	3,428.00	3,000.00 - 3,428.00	3,431	10,830,073.00	15
191	2025-11-07	3,400.00	3,002.00	3,000.00 - 3,400.00	2,190	6,574,810.00	13
192	2025-11-06	3,350.00	3,376.00	3,350.00 - 3,400.00	475	1,603,802.00	11
193	2025-11-05	3,255.00	3,345.00	3,255.00 - 3,368.00	758	2,533,297.00	12
194	2025-11-03	3,150.00	3,255.00	3,150.00 - 3,369.00	3,929	12,789,134.00	16
195	2025-10-31	3,002.00	3,002.00	3,002.00 - 3,002.00	1	3,002.00	1
196	2025-10-30	3,001.00	3,001.00	3,001.00 - 3,003.00	447	1,341,603.00	4
197	2025-10-29	3,200.00	3,001.00	3,001.00 - 3,200.00	598	1,794,996.00	3
198	2025-10-27	3,250.00	3,250.00	3,250.00 - 3,250.00	2	6,500.00	1
199	2025-10-23	3,003.00	3,003.00	3,003.00 - 3,003.00	40	120,120.00	1
200	2025-10-22	3,200.00	3,007.00	3,001.00 - 3,200.00	154	463,149.00	2
201	2025-10-21	3,005.00	3,001.00	3,001.00 - 3,006.00	629	1,887,941.00	9
202	2025-10-20	3,008.00	3,002.00	3,001.00 - 3,008.00	96	288,238.00	5
203	2025-10-17	3,150.00	3,008.00	3,001.00 - 3,150.00	302	908,565.00	8
204	2025-10-16	3,200.00	3,200.00	3,200.00 - 3,200.00	5	16,000.00	1
205	2025-10-15	3,150.00	3,150.00	3,150.00 - 3,200.00	1,850	5,852,750.00	7
206	2025-10-14	3,150.00	3,150.00	3,150.00 - 3,150.00	894	2,816,100.00	12
207	2025-10-13	3,150.00	3,150.00	3,150.00 - 3,150.00	6	18,900.00	1
208	2025-10-10	3,101.00	3,100.00	3,100.00 - 3,101.00	448	1,388,809.00	4
209	2025-10-09	3,056.00	3,013.00	3,000.00 - 3,056.00	2,985	8,992,782.00	11
210	2025-10-08	3,056.00	3,056.00	3,055.00 - 3,056.00	299	913,645.00	2
211	2025-10-07	3,440.00	3,086.00	3,050.00 - 3,440.00	1,126	3,474,386.00	15
212	2025-10-06	3,110.00	3,110.00	3,109.00 - 3,110.00	25	77,740.00	2
213	2025-10-03	3,101.00	3,101.00	3,101.00 - 3,101.00	149	462,049.00	1
214	2025-10-02	3,390.00	3,360.00	3,300.00 - 3,390.00	211	708,990.00	3
215	2025-10-01	3,390.00	3,390.00	3,390.00 - 3,390.00	189	640,710.00	5
216	2025-09-30	3,292.00	3,015.00	3,015.00 - 3,292.00	149	451,871.00	4
217	2025-09-29	3,300.00	3,300.00	3,300.00 - 3,300.00	200	660,000.00	3
218	2025-09-26	3,490.00	3,488.00	3,488.00 - 3,490.00	7	24,418.00	3
219	2025-09-24	3,490.00	3,370.00	3,370.00 - 3,490.00	605	2,039,182.00	6
220	2025-09-23	3,385.00	3,380.00	3,380.00 - 3,450.00	300	1,014,235.00	6
221	2025-09-22	3,381.00	3,381.00	3,380.00 - 3,382.00	154	520,665.00	5
222	2025-09-19	3,382.00	3,381.00	3,381.00 - 3,382.00	149	503,774.00	2
223	2025-09-18	3,381.00	3,381.00	3,381.00 - 3,381.00	150	507,150.00	3
224	2025-09-17	3,550.00	3,380.00	3,373.00 - 3,550.00	582	1,986,600.00	7
225	2025-09-15	3,610.00	3,610.00	3,610.00 - 3,610.00	149	537,890.00	1
226	2025-09-12	3,650.00	3,645.00	3,620.00 - 3,650.00	13	47,390.00	2
227	2025-09-10	3,689.00	3,689.00	3,689.00 - 3,689.00	24	88,536.00	1
228	2025-09-09	3,690.00	3,690.00	3,690.00 - 3,690.00	3	11,070.00	1
229	2025-09-08	3,690.00	3,690.00	3,690.00 - 3,690.00	21	77,490.00	2
230	2025-09-05	3,739.00	3,739.00	3,739.00 - 3,739.00	2	7,478.00	1
231	2025-09-04	3,709.00	3,714.00	3,709.00 - 3,715.00	1,055	3,918,464.00	7
232	2025-09-03	3,599.00	3,649.00	3,599.00 - 3,715.00	23	83,937.00	2
233	2025-09-02	3,366.00	3,366.00	3,366.00 - 3,366.00	952	3,204,432.00	5
234	2025-09-01	3,366.00	3,366.00	3,366.00 - 3,366.00	100	336,600.00	2
235	2025-08-29	3,716.00	3,716.00	3,716.00 - 3,716.00	147	546,252.00	1
236	2025-08-27	3,650.00	3,716.00	3,650.00 - 3,800.00	2,250	8,360,689.00	11
237	2025-08-25	3,650.00	3,650.00	3,650.00 - 3,650.00	1	3,650.00	1
238	2025-08-22	3,650.00	3,650.00	3,650.00 - 3,650.00	5	18,250.00	1
239	2025-08-21	3,500.00	3,600.00	3,500.00 - 3,600.00	1,294	4,613,669.00	7
240	2025-08-20	3,360.00	3,594.00	3,360.00 - 3,599.00	154	553,057.00	3
241	2025-08-19	3,688.00	3,688.00	3,688.00 - 3,688.00	9	33,192.00	1
242	2025-08-15	3,500.00	3,630.00	3,500.00 - 3,650.00	2,980	10,623,000.00	4
243	2025-08-13	3,690.00	3,690.00	3,690.00 - 3,690.00	2	7,380.00	1
244	2025-08-12	3,355.00	3,598.00	3,355.00 - 3,690.00	739	2,622,529.00	8
245	2025-08-08	3,400.00	3,350.00	3,305.00 - 3,600.00	991	3,514,090.00	8
246	2025-08-07	3,500.00	3,500.00	3,500.00 - 3,500.00	749	2,621,500.00	1
247	2025-08-06	3,333.00	3,395.00	3,333.00 - 3,400.00	86	291,998.00	2
248	2025-08-04	3,400.00	3,400.00	3,400.00 - 3,400.00	24	81,600.00	1
249	2025-08-01	3,303.00	3,400.00	3,303.00 - 3,400.00	256	856,820.00	2
250	2025-07-31	3,600.00	3,600.00	3,600.00 - 3,600.00	1	3,600.00	1
251	2025-07-30	3,450.00	3,600.00	3,450.00 - 3,600.00	685	2,367,200.00	6
252	2025-07-29	3,600.00	3,351.00	3,301.00 - 3,600.00	456	1,529,605.00	4
253	2025-07-28	3,600.00	3,600.00	3,600.00 - 3,600.00	2	7,200.00	1
254	2025-07-25	3,600.00	3,500.00	3,500.00 - 3,600.00	256	920,600.00	2
255	2025-07-24	3,600.00	3,600.00	3,600.00 - 3,600.00	1	3,600.00	1
256	2025-07-23	3,550.00	3,552.00	3,550.00 - 3,600.00	358	1,271,200.00	4
257	2025-07-22	3,550.00	3,539.00	3,500.00 - 3,550.00	9	31,850.00	2
258	2025-07-21	3,600.00	3,550.00	3,450.00 - 3,600.00	50	174,650.00	5
259	2025-07-18	3,648.00	3,648.00	3,648.00 - 3,648.00	12	43,776.00	1
260	2025-07-09	3,450.00	3,475.00	3,450.00 - 3,500.00	298	1,035,550.00	2
261	2025-07-08	3,300.00	3,463.00	3,300.00 - 3,500.00	183	633,700.00	3
262	2025-07-07	3,780.00	3,780.00	3,780.00 - 3,780.00	2	7,560.00	1
263	2025-07-04	3,690.00	3,695.00	3,689.00 - 3,700.00	3,583	13,239,350.00	9
264	2025-07-03	3,505.00	3,597.00	3,505.00 - 3,600.00	2,260	8,129,310.00	5
265	2025-07-02	3,500.00	3,500.00	3,500.00 - 3,500.00	40	140,000.00	1
266	2025-06-30	3,500.00	3,500.00	3,500.00 - 3,500.00	149	521,500.00	1
267	2025-06-27	3,500.00	3,500.00	3,499.00 - 3,500.00	875	3,062,351.00	7
268	2025-06-26	3,500.00	3,501.00	3,500.00 - 3,599.00	975	3,413,490.00	2
269	2025-06-25	3,250.00	3,250.00	3,250.00 - 3,250.00	203	659,750.00	1
270	2025-06-24	3,463.00	3,408.00	3,250.00 - 3,500.00	552	1,881,176.00	5
271	2025-06-23	3,499.00	3,499.00	3,499.00 - 3,500.00	20	69,985.00	4
272	2025-06-20	3,222.00	3,463.00	3,222.00 - 3,500.00	1,243	4,267,828.00	6
273	2025-06-19	3,500.00	3,500.00	3,500.00 - 3,500.00	62	217,000.00	2
274	2025-06-18	3,500.00	3,500.00	3,500.00 - 3,550.00	898	3,143,200.00	6
275	2025-06-17	3,250.00	3,250.00	3,250.00 - 3,250.00	30	97,500.00	1
276	2025-06-13	3,500.00	3,500.00	3,500.00 - 3,500.00	49	171,500.00	1
277	2025-06-12	3,201.00	3,500.00	3,201.00 - 3,500.00	1,227	4,285,530.00	3
278	2025-06-10	3,589.00	3,600.00	3,586.00 - 3,600.00	2,843	10,217,003.00	13
279	2025-06-09	3,300.00	3,516.00	3,107.00 - 3,550.00	2,655	9,166,303.00	10
280	2025-06-06	3,449.00	3,100.00	3,100.00 - 3,462.00	1,256	4,308,084.00	10
281	2025-06-05	3,200.00	3,012.00	3,010.00 - 3,200.00	2,068	6,300,604.00	10
282	2025-06-04	3,301.00	3,200.00	3,200.00 - 3,301.00	303	970,004.00	2
283	2025-06-03	3,301.00	3,159.00	3,000.00 - 3,301.00	1,000	3,158,669.00	16
284	2025-06-02	3,450.00	3,450.00	3,450.00 - 3,450.00	4	13,800.00	2
285	2025-05-29	3,301.00	3,301.00	3,301.00 - 3,301.00	8	26,408.00	1
286	2025-05-28	3,301.00	3,488.00	3,301.00 - 3,500.00	633	2,170,949.00	6
287	2025-05-26	3,550.00	3,550.00	3,550.00 - 3,550.00	7	24,850.00	2
288	2025-05-22	3,500.00	3,500.00	3,500.00 - 3,500.00	308	1,078,000.00	5
289	2025-05-19	3,600.00	3,600.00	3,600.00 - 3,600.00	5	18,000.00	1
290	2025-05-16	3,550.00	3,567.00	3,550.00 - 3,587.00	586	2,090,313.00	9
291	2025-05-15	3,550.00	3,500.00	3,500.00 - 3,550.00	158	553,450.00	3
292	2025-05-14	3,500.00	3,350.00	3,300.00 - 3,500.00	1,434	4,910,100.00	5
293	2025-05-13	3,500.00	3,500.00	3,500.00 - 3,500.00	1,043	3,650,500.00	11
294	2025-05-12	3,500.00	3,500.00	3,500.00 - 3,500.00	13	45,500.00	2
295	2025-05-09	3,500.00	3,500.00	3,500.00 - 3,500.00	11	38,500.00	2
296	2025-05-07	3,500.00	3,500.00	3,500.00 - 3,500.00	1,341	4,693,500.00	5
297	2025-05-06	3,560.00	3,500.00	3,500.00 - 3,560.00	4,001	14,003,560.00	6
298	2025-05-05	3,500.00	3,500.00	3,500.00 - 3,500.00	6,424	22,484,000.00	7
299	2025-05-02	3,150.00	3,150.00	3,150.00 - 3,150.00	301	948,150.00	2
300	2025-05-01	3,150.00	3,188.00	3,150.00 - 3,299.00	1,984	6,325,989.00	9
301	2025-04-30	3,500.00	3,160.00	3,155.00 - 3,500.00	1,403	4,452,490.00	6
302	2025-04-29	3,400.00	3,569.00	3,400.00 - 3,569.00	696	2,421,070.00	10
303	2025-04-28	3,500.00	3,499.00	3,499.00 - 3,500.00	6	20,999.00	2
304	2025-04-25	3,150.00	3,584.00	3,150.00 - 3,589.00	2,193	7,519,635.00	9
305	2025-04-24	3,150.00	3,150.00	3,150.00 - 3,150.00	747	2,353,050.00	3
306	2025-04-23	3,200.00	3,180.00	3,150.00 - 3,200.00	149	473,850.00	3
307	2025-04-22	3,151.00	3,150.00	3,150.00 - 3,151.00	444	1,398,697.00	4
308	2025-04-21	3,190.00	3,184.00	3,151.00 - 3,190.00	18	57,303.00	2
309	2025-04-18	3,544.00	3,190.00	3,150.00 - 3,590.00	43	137,164.00	3
310	2025-04-17	3,399.00	3,400.00	3,399.00 - 3,400.00	586	1,992,399.00	6
311	2025-04-15	3,150.00	3,498.00	3,150.00 - 3,500.00	1,981	6,751,236.00	11
312	2025-04-14	3,200.00	3,497.00	3,150.00 - 3,497.00	162	517,147.00	3
313	2025-04-11	3,500.00	3,500.00	3,499.00 - 3,500.00	1,527	5,344,101.00	9
314	2025-04-10	3,365.00	3,413.00	3,365.00 - 3,500.00	3,516	12,001,570.00	7
315	2025-04-09	3,365.00	3,065.00	3,065.00 - 3,365.00	160	493,700.00	3
316	2025-04-08	3,365.00	3,365.00	3,365.00 - 3,365.00	2	6,730.00	1
317	2025-04-07	3,001.00	3,365.00	3,001.00 - 3,365.00	22	66,750.00	2
318	2025-04-04	3,400.00	3,003.00	3,000.00 - 3,400.00	1,180	3,544,000.00	2
319	2025-04-03	3,400.00	3,406.00	3,400.00 - 3,480.00	28	95,620.00	9
320	2025-04-02	3,500.00	3,500.00	3,500.00 - 3,500.00	20	70,000.00	1
321	2025-04-01	3,399.00	3,400.00	3,399.00 - 3,400.00	2,000	6,799,887.00	5
322	2025-03-31	3,050.00	3,392.00	3,000.00 - 3,400.00	3,597	11,967,983.00	8
323	2025-03-28	3,030.00	3,100.00	3,030.00 - 3,178.00	444	1,367,068.00	4
324	2025-03-27	3,180.00	3,180.00	3,180.00 - 3,180.00	1	3,180.00	1
325	2025-03-26	3,000.00	3,000.00	3,000.00 - 3,100.00	173	519,200.00	3
326	2025-03-25	3,000.00	3,000.00	3,000.00 - 3,000.00	2,255	6,765,000.00	3
327	2025-03-24	3,015.00	3,046.00	3,015.00 - 3,100.00	25	76,140.00	2
328	2025-03-21	3,017.00	3,017.00	3,015.00 - 3,180.00	145	437,402.00	6
329	2025-03-20	3,016.00	3,021.00	3,015.00 - 3,184.00	294	888,064.00	4
330	2025-03-19	3,050.00	3,023.00	3,015.00 - 3,050.00	298	900,965.00	4
331	2025-03-18	3,006.00	3,000.00	3,000.00 - 3,006.00	1,999	6,007,370.00	6
332	2025-03-17	3,290.00	3,000.00	3,000.00 - 3,290.00	909	2,740,180.00	7
333	2025-03-13	3,240.00	3,290.00	3,240.00 - 3,290.00	470	1,540,704.00	7
334	2025-03-12	3,098.00	3,103.00	3,098.00 - 3,247.00	1,454	4,511,278.00	10
335	2025-03-11	3,098.00	3,098.00	3,098.00 - 3,098.00	2	6,196.00	1
336	2025-03-10	3,100.00	3,002.61	3,000.00 - 3,100.00	170	512,100.00	5
337	2025-03-07	3,163.00	3,161.00	3,100.00 - 3,163.00	56	177,002.00	2
338	2025-03-06	3,163.00	3,163.00	3,163.00 - 3,163.00	8	25,304.00	3
339	2025-02-28	3,163.00	3,163.00	3,163.00 - 3,163.00	1	3,163.00	1
340	2025-02-26	3,080.00	3,008.00	3,000.00 - 3,080.00	300	902,500.00	6
341	2025-02-25	3,020.00	3,010.00	3,010.00 - 3,021.00	161	485,877.00	9
342	2025-02-24	3,100.00	3,100.00	3,100.00 - 3,100.00	2,659	8,242,900.00	2
343	2025-02-21	3,099.00	3,022.00	3,020.00 - 3,099.00	388	1,196,482.00	8
344	2025-02-19	3,245.00	3,245.00	3,245.00 - 3,245.00	81	262,845.00	1
345	2025-02-18	3,020.00	3,020.00	3,020.00 - 3,020.00	149	449,980.00	2
346	2025-02-17	3,249.00	3,085.00	3,019.00 - 3,249.00	296	916,530.00	3
347	2025-02-14	3,106.00	3,101.00	3,100.00 - 3,106.00	304	942,928.00	9
348	2025-02-13	3,106.00	3,106.00	3,106.00 - 3,106.00	3	9,318.00	1
349	2025-02-12	3,290.00	3,290.00	3,290.00 - 3,295.00	30	98,705.00	4
350	2025-02-11	3,295.00	3,190.00	3,102.00 - 3,295.00	643	2,031,343.00	13
351	2025-02-10	3,110.00	3,141.00	3,110.00 - 3,295.00	113	354,945.00	4
352	2025-02-07	3,101.00	3,110.00	3,101.00 - 3,110.00	403	1,250,797.00	8
353	2025-02-06	3,295.00	3,295.00	3,295.00 - 3,295.00	5	16,475.00	1
354	2025-02-05	3,015.00	3,295.00	3,015.00 - 3,295.00	15	46,067.00	4
355	2025-02-04	3,121.00	3,298.00	3,013.00 - 3,298.00	511	1,562,498.00	15
356	2025-02-03	3,166.00	3,120.00	3,120.00 - 3,166.00	149	464,926.00	6
357	2025-01-31	3,298.00	3,166.00	3,164.00 - 3,298.00	319	1,012,716.00	5
358	2025-01-30	3,296.00	3,164.00	3,101.00 - 3,299.00	248	808,621.00	9
359	2025-01-29	3,355.00	3,298.00	3,298.00 - 3,355.00	51	169,635.00	5
360	2025-01-28	3,355.00	3,355.00	3,355.00 - 3,355.00	169	566,995.00	2
361	2025-01-24	3,500.00	3,355.00	3,355.00 - 3,500.00	119	414,430.00	4
362	2025-01-23	3,360.00	3,355.00	3,350.00 - 3,370.00	185	620,895.00	11
363	2025-01-22	3,351.00	3,351.00	3,351.00 - 3,351.00	1	3,351.00	1
364	2025-01-21	3,650.00	3,649.00	3,500.00 - 3,650.00	857	3,125,137.00	8
365	2025-01-20	3,650.00	3,650.00	3,650.00 - 3,650.00	53	193,450.00	3
366	2025-01-16	3,600.00	3,600.00	3,600.00 - 3,600.00	20	72,000.00	1
367	2025-01-15	3,524.00	3,504.00	3,500.00 - 3,524.00	676	2,368,760.00	13
368	2025-01-14	3,700.00	3,524.00	3,520.00 - 3,700.00	352	1,243,258.00	8
369	2025-01-13	3,700.00	3,705.00	3,551.00 - 3,705.00	174	621,717.00	5
370	2025-01-10	3,551.00	3,526.00	3,521.00 - 3,551.00	598	2,108,345.00	9
371	2025-01-09	3,709.00	3,623.00	3,550.00 - 3,710.00	258	935,320.00	9
372	2025-01-08	3,522.00	3,522.00	3,522.00 - 3,522.00	92	324,024.00	1
373	2025-01-07	3,550.00	3,740.00	3,550.00 - 3,740.00	11	40,950.00	3
374	2025-01-06	3,607.00	3,568.00	3,500.00 - 3,607.00	2,419	8,631,551.00	16
375	2025-01-03	3,949.00	3,949.00	3,949.00 - 3,949.00	20	78,980.00	2
376	2025-01-02	3,949.00	3,963.00	3,949.00 - 4,000.00	519	2,056,807.00	7
377	2024-12-31	3,950.00	3,602.00	3,601.00 - 3,950.00	1,229	4,426,012.00	6
378	2024-12-30	3,900.00	3,608.00	3,606.00 - 3,950.00	2,012	7,263,300.00	6
379	2024-12-27	3,700.00	3,926.00	3,700.00 - 4,000.00	162	636,092.00	9
380	2024-12-26	3,996.00	3,703.00	3,700.00 - 3,996.00	2,370	8,784,462.00	17
381	2024-12-24	3,998.00	3,996.00	3,705.00 - 3,998.00	332	1,301,540.00	5
382	2024-12-23	4,160.00	4,098.00	3,900.00 - 4,160.00	28,867	118,304,480.00	7
383	2024-12-20	4,160.00	4,160.00	4,160.00 - 4,160.00	12	49,920.00	1
384	2024-12-19	4,166.00	4,166.00	4,166.00 - 4,166.00	4,531	18,876,146.00	1
385	2024-12-18	4,166.00	4,166.00	4,166.00 - 4,166.00	10,420	43,409,720.00	1
386	2024-12-17	4,170.00	4,168.00	4,168.00 - 4,170.00	335	1,396,350.00	2
387	2024-12-16	4,180.00	4,180.00	4,177.00 - 4,180.00	23	96,134.00	3
388	2024-12-13	4,100.00	4,122.00	4,100.00 - 4,180.00	37	152,500.00	3
389	2024-12-11	4,195.00	4,195.00	4,195.00 - 4,195.00	101	423,695.00	5
390	2024-12-10	4,227.00	4,199.00	3,701.00 - 4,227.00	80	321,506.00	3
391	2024-12-09	4,229.00	4,229.00	4,229.00 - 4,229.00	10	42,290.00	1
392	2024-12-06	4,240.00	4,240.00	4,240.00 - 4,240.00	40	169,600.00	1
393	2024-12-05	3,993.00	3,993.00	3,992.00 - 3,993.00	150	598,900.00	2
394	2024-12-04	4,004.00	4,290.00	4,004.00 - 4,290.00	179	765,050.00	2
395	2024-12-03	4,300.00	4,003.00	4,002.00 - 4,300.00	468	1,956,187.00	7
396	2024-12-02	4,201.00	4,308.00	4,200.00 - 4,448.00	248	1,068,359.00	6
397	2024-11-29	4,200.00	4,474.00	4,200.00 - 4,488.00	21	93,960.00	2
398	2024-11-28	4,200.00	4,344.00	4,200.00 - 4,490.00	191	829,750.00	5
399	2024-11-27	4,497.00	4,497.00	4,497.00 - 4,497.00	10	44,970.00	3
400	2024-11-25	4,473.00	4,498.00	4,473.00 - 4,499.00	21	94,453.00	3
401	2024-11-22	4,399.00	4,473.00	4,399.00 - 4,500.00	916	4,096,898.00	7
402	2024-11-21	4,400.00	4,400.00	4,399.00 - 4,400.00	177	778,788.00	4
403	2024-11-20	4,499.00	4,499.00	4,499.00 - 4,499.00	102	458,898.00	4
404	2024-11-19	4,498.00	4,499.00	4,400.00 - 4,499.00	71	317,420.00	4
405	2024-11-18	4,498.00	4,480.00	4,480.00 - 4,498.00	2	8,978.00	2
406	2024-11-15	4,499.00	4,499.00	4,499.00 - 4,500.00	100	449,920.00	3
407	2024-11-14	4,500.00	4,477.00	4,400.00 - 4,500.00	43	192,500.00	5
408	2024-11-13	4,499.00	4,500.00	4,498.00 - 4,500.00	2,084	9,376,960.00	5
409	2024-11-12	4,350.00	4,513.00	4,300.00 - 4,600.00	4,003	18,066,756.00	18
410	2024-11-11	4,500.00	4,498.00	4,498.00 - 4,998.00	1,643	7,402,230.00	4
411	2024-11-08	4,500.00	4,400.00	4,400.00 - 4,500.00	1,061	4,769,050.00	5
412	2024-11-07	4,300.00	4,450.00	4,300.00 - 4,450.00	2,220	9,599,415.00	7
413	2024-11-06	4,300.00	4,300.00	4,300.00 - 4,300.00	40	172,000.00	1
414	2024-11-05	4,280.00	4,300.00	4,271.00 - 4,300.00	1,526	6,532,743.00	10
415	2024-11-04	4,270.00	4,269.00	4,100.00 - 4,270.00	205	871,174.00	8
416	2024-11-01	4,270.00	4,270.00	4,270.00 - 4,270.00	41	175,070.00	3
417	2024-10-31	4,199.00	4,200.00	4,190.00 - 4,200.00	934	3,919,583.00	8
418	2024-10-30	4,199.00	4,199.00	4,199.00 - 4,199.00	95	398,905.00	2
419	2024-10-29	4,140.00	4,199.00	4,140.00 - 4,200.00	147	616,918.00	4
420	2024-10-28	4,100.00	4,143.00	4,100.00 - 4,200.00	123	509,600.00	6
421	2024-10-25	4,100.00	4,100.00	4,100.00 - 4,100.00	50	205,000.00	2
422	2024-10-24	4,100.00	4,095.00	4,090.00 - 4,100.00	225	921,270.00	4
423	2024-10-23	4,100.00	4,080.00	4,080.00 - 4,100.00	75	307,460.00	3
424	2024-10-22	3,990.00	4,003.00	3,990.00 - 4,100.00	1,075	4,303,410.00	5
425	2024-10-21	4,000.00	4,000.00	3,999.00 - 4,000.00	558	2,231,864.00	3
426	2024-10-18	3,999.00	4,000.00	3,999.00 - 4,000.00	162	647,986.00	2
427	2024-10-17	4,000.00	4,000.00	4,000.00 - 4,000.00	98	392,000.00	2
428	2024-10-16	3,930.00	4,000.00	3,900.00 - 4,000.00	593	2,328,380.00	4
429	2024-10-15	3,880.00	3,930.00	3,880.00 - 4,000.00	123	483,435.00	6
430	2024-10-14	3,870.00	3,870.00	3,870.00 - 3,880.00	84	325,110.00	2
431	2024-10-10	3,830.00	3,850.00	3,830.00 - 3,870.00	1,151	4,430,830.00	6
432	2024-10-09	3,800.00	3,823.00	3,800.00 - 3,850.00	1,688	6,452,700.00	6
433	2024-10-08	3,800.00	3,702.00	3,700.00 - 3,800.00	303	1,121,600.00	3
434	2024-10-04	3,800.00	3,850.00	3,800.00 - 3,898.00	1,965	7,523,330.00	6
435	2024-10-03	3,690.00	3,800.00	3,680.00 - 3,800.00	4,170	15,751,120.00	5
436	2024-10-02	3,500.00	3,690.00	3,500.00 - 3,800.00	3,295	12,158,809.00	13
437	2024-09-30	3,500.00	3,500.00	3,500.00 - 3,500.00	11	38,500.00	2
438	2024-09-27	3,400.00	3,400.00	3,400.00 - 3,400.00	200	680,000.00	1
439	2024-09-26	3,310.00	3,310.00	3,310.00 - 3,310.00	613	2,029,030.00	2
440	2024-09-25	3,500.00	3,559.00	3,400.00 - 3,600.00	1,726	5,980,300.00	6
441	2024-09-24	3,330.00	3,305.00	3,303.00 - 3,330.00	159	525,447.00	2
442	2024-09-23	3,500.00	3,500.00	3,500.00 - 3,500.00	56	196,000.00	1
443	2024-09-20	3,305.00	3,305.00	3,305.00 - 3,305.00	46	152,030.00	1
444	2024-09-19	3,400.00	3,404.00	3,400.00 - 3,500.00	325	1,106,300.00	4
445	2024-09-18	3,400.00	3,303.00	3,300.00 - 3,400.00	1,010	3,369,305.00	11
446	2024-09-17	3,500.00	3,406.00	3,400.00 - 3,600.00	332	1,159,000.00	4
447	2024-09-16	3,600.00	3,350.00	3,300.00 - 3,600.00	279	987,900.00	7
448	2024-09-13	3,600.00	3,600.00	3,600.00 - 3,600.00	701	2,523,600.00	2
449	2024-09-12	3,600.00	3,501.00	3,500.00 - 3,600.00	1,757	6,201,788.00	10
450	2024-09-11	3,699.00	3,598.00	3,511.00 - 3,700.00	653	2,349,743.00	9
451	2024-09-10	3,550.00	3,550.00	3,550.00 - 3,550.00	149	528,950.00	1
452	2024-09-09	3,700.00	3,650.00	3,650.00 - 3,700.00	228	835,600.00	3
453	2024-09-06	3,600.00	3,700.00	3,600.00 - 3,700.00	81	291,800.00	4
454	2024-09-05	3,700.00	3,544.00	3,502.00 - 3,700.00	745	2,640,439.00	11
455	2024-09-04	3,700.00	3,702.00	3,700.00 - 3,702.00	670	2,480,200.00	3
456	2024-09-03	3,800.00	3,990.00	3,800.00 - 3,990.00	50	198,550.00	2
457	2024-09-02	3,700.00	3,700.00	3,700.00 - 3,700.00	1,124	4,158,800.00	6
458	2024-08-30	3,700.00	3,700.00	3,700.00 - 3,700.00	500	1,850,000.00	2
459	2024-08-28	3,711.00	3,711.00	3,711.00 - 3,711.00	178	660,558.00	1
460	2024-08-27	4,000.00	3,715.00	3,711.00 - 4,000.00	245	913,852.00	6
461	2024-08-26	3,858.00	3,858.00	3,858.00 - 3,858.00	25	96,450.00	2
462	2024-08-23	4,000.00	3,858.00	3,711.00 - 4,000.00	1,029	3,970,236.00	14
463	2024-08-22	4,000.00	4,000.00	4,000.00 - 4,000.00	5	20,000.00	1
464	2024-08-21	3,801.00	3,999.00	3,801.00 - 4,000.00	349	1,360,179.00	5
465	2024-08-20	3,999.00	3,999.00	3,999.00 - 3,999.00	1	3,999.00	1
466	2024-08-19	3,801.00	3,803.00	3,800.00 - 4,000.00	88	334,672.00	4
467	2024-08-16	4,000.00	3,800.00	3,800.00 - 4,000.00	176	674,515.00	6
468	2024-08-15	4,294.00	3,992.00	3,805.00 - 4,294.00	790	3,150,938.00	5
469	2024-08-14	4,099.00	4,099.00	4,099.00 - 4,099.00	260	1,065,740.00	3
470	2024-08-13	4,099.00	4,099.00	4,095.00 - 4,099.00	102	418,070.00	3
471	2024-08-12	3,700.00	3,706.00	3,700.00 - 3,750.00	57	211,250.00	2
472	2024-08-09	4,290.00	3,700.00	3,700.00 - 4,290.00	268	1,051,628.00	6
473	2024-08-08	4,295.00	4,295.00	4,295.00 - 4,295.00	253	1,086,635.00	3
474	2024-08-07	4,100.00	3,900.00	3,900.00 - 4,295.00	195	807,880.00	7
475	2024-08-06	3,800.00	4,263.00	3,700.00 - 4,350.00	2,618	10,375,978.00	21
476	2024-08-05	4,110.00	3,800.00	3,798.00 - 4,110.00	4,198	16,184,843.00	49
477	2024-08-02	4,375.00	4,312.00	4,001.00 - 5,025.00	5,347	24,395,257.00	35
478	2024-08-01	4,370.00	4,370.00	4,370.00 - 4,370.00	8,252	36,061,240.00	11
479	2024-07-31	3,800.00	3,800.00	3,800.00 - 3,800.00	2,402	9,127,600.00	14
480	2024-07-30	3,305.00	3,305.00	3,305.00 - 3,305.00	12,130	40,089,650.00	30
481	2024-07-29	2,700.00	2,874.00	2,700.00 - 2,875.00	3,441	9,407,864.00	8
482	2024-07-26	2,595.00	2,500.00	2,500.00 - 2,595.00	508	1,270,760.00	3
483	2024-07-25	2,595.00	2,595.00	2,595.00 - 2,595.00	1,488	3,861,360.00	1
484	2024-07-24	2,595.00	2,432.00	2,401.00 - 2,595.00	201	488,750.00	6
485	2024-07-23	2,650.00	2,590.00	2,301.00 - 2,650.00	710	1,738,110.00	14
486	2024-07-22	2,600.00	2,509.00	2,500.00 - 2,650.00	3,196	8,292,216.00	11
487	2024-07-18	2,475.00	2,471.00	2,470.00 - 2,475.00	251	620,190.00	5
488	2024-07-16	2,590.00	2,475.00	2,470.00 - 2,590.00	514	1,271,980.00	6
489	2024-07-08	2,600.00	2,600.00	2,600.00 - 2,600.00	19	49,400.00	1
490	2024-07-05	2,600.00	2,600.00	2,600.00 - 2,600.00	10	26,000.00	1
491	2024-07-03	2,541.00	2,510.00	2,451.00 - 2,550.00	549	1,377,901.00	6
492	2024-07-02	2,551.00	2,541.00	2,540.00 - 2,551.00	49	124,515.00	3
493	2024-07-01	2,650.00	2,650.00	2,650.00 - 2,650.00	5	13,250.00	1
494	2024-06-27	2,650.00	2,650.00	2,650.00 - 2,650.00	19	50,350.00	2
495	2024-06-26	2,650.00	2,650.00	2,650.00 - 2,650.00	16	42,400.00	3
496	2024-06-24	2,554.00	2,552.00	2,551.00 - 2,554.00	590	1,505,957.00	7
497	2024-06-21	2,552.00	2,552.00	2,552.00 - 2,552.00	298	760,496.00	1
498	2024-06-18	2,600.00	2,560.00	2,560.00 - 2,600.00	560	1,433,878.00	6
499	2024-06-17	2,600.00	2,628.00	2,600.00 - 2,740.00	5	13,140.00	2
500	2024-06-14	2,600.00	2,600.00	2,600.00 - 2,600.00	43	111,800.00	2
501	2024-06-12	2,607.00	2,601.00	2,600.00 - 2,607.00	149	387,480.00	8
502	2024-06-11	2,646.00	2,641.00	2,640.00 - 2,646.00	1,867	4,930,734.00	9
503	2024-06-06	2,650.00	2,650.00	2,650.00 - 2,650.00	100	265,000.00	3
504	2024-06-04	2,650.00	2,650.00	2,650.00 - 2,650.00	98	259,700.00	2
505	2024-06-03	2,895.00	2,650.00	2,650.00 - 2,895.00	150	401,145.00	4
506	2024-05-31	2,650.00	2,650.00	2,650.00 - 2,650.00	149	394,850.00	1
507	2024-05-29	2,607.00	2,879.00	2,607.00 - 2,900.00	7,024	20,190,622.00	17
508	2024-05-28	2,607.00	2,607.00	2,607.00 - 2,607.00	298	776,886.00	2
509	2024-05-27	2,606.00	2,606.00	2,606.00 - 2,606.00	298	776,588.00	2
510	2024-05-24	2,630.00	2,630.00	2,630.00 - 2,630.00	10	26,300.00	1
511	2024-05-22	2,630.00	2,850.00	2,630.00 - 2,850.00	292	768,180.00	2
512	2024-05-21	2,630.00	2,630.00	2,630.00 - 2,630.00	4	10,520.00	1
513	2024-05-20	2,581.00	2,603.00	2,568.00 - 2,650.00	395	1,028,260.00	7
514	2024-05-17	2,630.00	2,630.00	2,630.00 - 2,630.00	9	23,670.00	1
515	2024-05-16	2,600.00	2,787.00	2,580.00 - 2,800.00	1,694	4,484,478.00	14
516	2024-05-14	2,600.00	2,600.00	2,600.00 - 2,600.00	496	1,289,600.00	3
517	2024-05-13	2,700.00	2,601.00	2,601.00 - 2,700.00	5,832	15,176,630.00	3
518	2024-05-07	2,699.00	2,699.00	2,699.00 - 2,699.00	117	315,783.00	2
519	2024-05-06	2,699.00	2,699.00	2,699.00 - 2,699.00	356	960,844.00	2
520	2024-05-03	2,553.00	2,560.00	2,553.00 - 2,565.00	1,192	3,051,371.00	6
521	2024-05-02	2,700.00	2,700.00	2,700.00 - 2,700.00	445	1,201,500.00	2
522	2024-05-01	2,700.00	2,655.00	2,654.00 - 2,700.00	77	204,680.00	3
523	2024-04-29	2,700.00	2,557.00	2,556.00 - 2,700.00	578	1,497,713.00	8
524	2024-04-25	2,700.00	2,700.00	2,700.00 - 2,700.00	5	13,500.00	1
525	2024-04-24	2,745.00	2,700.00	2,554.00 - 2,745.00	158	404,936.00	3
526	2024-04-23	2,745.00	2,745.00	2,745.00 - 2,745.00	1	2,745.00	1
527	2024-04-22	2,560.00	2,554.00	2,553.00 - 2,745.00	217	554,277.00	5
528	2024-04-19	2,553.00	2,553.00	2,553.00 - 2,553.00	149	380,397.00	2
529	2024-04-18	2,580.00	2,573.00	2,554.00 - 2,580.00	894	2,302,880.00	15
530	2024-04-17	2,641.00	2,573.00	2,553.00 - 2,641.00	209	537,859.00	4
531	2024-04-16	2,700.00	2,700.00	2,700.00 - 2,700.00	1	2,700.00	1
532	2024-04-15	2,650.00	2,662.00	2,647.00 - 2,700.00	201	534,722.00	4
533	2024-04-12	2,650.00	2,650.00	2,650.00 - 2,650.00	148	392,200.00	4
534	2024-04-10	2,650.00	2,680.00	2,580.00 - 2,680.00	1,271	3,312,576.00	13
535	2024-04-09	2,650.00	2,650.00	2,650.00 - 2,650.00	2	5,300.00	1
536	2024-04-08	2,800.00	2,800.00	2,800.00 - 2,800.00	85	238,000.00	3
537	2024-04-05	2,845.00	2,800.00	2,800.00 - 2,845.00	91	255,970.00	2
538	2024-04-04	2,660.00	2,845.00	2,610.00 - 2,999.00	2,204	6,270,924.00	15
539	2024-04-03	2,660.00	2,660.00	2,660.00 - 2,660.00	118	313,880.00	2
540	2024-04-01	2,630.00	2,625.00	2,600.00 - 2,700.00	3,757	9,832,168.00	24
541	2024-03-29	2,849.00	2,771.00	2,608.00 - 2,849.00	582	1,593,214.00	17
542	2024-03-28	2,800.00	2,800.00	2,800.00 - 2,800.00	149	417,200.00	1
543	2024-03-27	2,750.00	2,750.00	2,750.00 - 2,750.00	307	844,250.00	3
544	2024-03-26	2,800.00	2,750.00	2,708.00 - 2,800.00	3,146	8,778,708.00	4
545	2024-03-22	2,800.00	2,778.00	2,750.00 - 2,800.00	1,335	3,708,000.00	4
546	2024-03-21	2,998.00	2,998.00	2,998.00 - 2,998.00	3	8,994.00	1
547	2024-03-20	2,800.00	2,782.00	2,750.00 - 2,800.00	1,544	4,287,000.00	4
548	2024-03-19	2,810.00	2,722.00	2,701.00 - 2,810.00	797	2,173,759.00	5
549	2024-03-18	2,800.00	2,800.00	2,800.00 - 2,800.00	298	834,400.00	1
550	2024-03-15	2,701.00	2,742.00	2,701.00 - 2,800.00	713	1,955,383.00	6
551	2024-03-13	2,801.00	2,701.00	2,700.00 - 2,801.00	499	1,380,203.00	12
552	2024-03-11	3,100.00	2,803.00	2,800.00 - 3,100.00	981	2,770,508.00	5
553	2024-03-07	2,850.00	3,042.00	2,700.00 - 3,100.00	3,503	10,657,490.00	15
554	2024-03-06	2,701.00	2,700.00	2,700.00 - 2,701.00	127	342,904.00	3
555	2024-03-05	2,715.00	2,776.00	2,600.00 - 2,950.00	2,002	5,557,735.00	15
556	2024-03-04	2,800.00	2,752.00	2,750.00 - 2,860.00	249	690,080.00	3
557	2024-03-01	2,700.00	2,867.00	2,700.00 - 2,989.00	1,092	3,131,218.00	11
558	2024-02-29	2,750.00	2,700.00	2,700.00 - 2,750.00	293	798,300.00	2
559	2024-02-28	2,730.00	2,702.00	2,700.00 - 2,730.00	159	429,600.00	2
560	2024-02-26	2,690.00	2,700.00	2,690.00 - 2,700.00	840	2,267,040.00	7
561	2024-02-23	2,730.00	2,700.00	2,600.00 - 2,730.00	356	927,286.00	8
562	2024-02-22	2,700.00	2,700.00	2,700.00 - 2,700.00	8	21,600.00	1
563	2024-02-21	2,711.00	2,750.00	2,601.00 - 2,750.00	758	2,045,625.00	18
564	2024-02-20	2,800.00	2,710.00	2,710.00 - 2,800.00	1,278	3,491,173.00	16
565	2024-02-19	2,717.00	2,717.00	2,717.00 - 2,717.00	64	173,888.00	1
566	2024-02-16	2,722.00	2,870.00	2,716.00 - 2,870.00	199	549,092.00	4
567	2024-02-15	2,750.00	2,722.00	2,702.00 - 2,751.00	1,796	4,889,971.00	18
568	2024-02-14	2,894.00	2,800.00	2,715.00 - 2,900.00	1,306	3,729,579.00	4
569	2024-02-09	2,896.00	2,711.00	2,711.00 - 2,896.00	82	224,337.00	2
570	2024-02-08	2,706.00	2,706.00	2,706.00 - 2,706.00	8	21,648.00	1
571	2024-02-06	2,701.00	2,710.00	2,700.00 - 2,897.00	226	612,387.00	8
572	2024-02-05	2,710.00	2,710.00	2,710.00 - 2,711.00	596	1,615,168.00	6
573	2024-02-02	2,800.00	2,800.00	2,710.00 - 2,800.00	1,146	3,176,955.00	14
574	2024-02-01	2,890.00	2,859.00	2,850.00 - 2,890.00	13	37,170.00	2
575	2024-01-31	2,890.00	2,890.00	2,890.00 - 2,890.00	47	135,830.00	2
576	2024-01-30	2,890.00	2,890.00	2,890.00 - 2,890.00	149	430,610.00	1
577	2024-01-29	2,900.00	2,714.00	2,700.00 - 2,900.00	253	702,057.00	16
578	2024-01-26	2,900.00	2,900.00	2,900.00 - 2,900.00	6	17,400.00	1
579	2024-01-25	2,810.00	2,804.00	2,800.00 - 2,810.00	599	1,679,747.00	10
580	2024-01-23	2,900.00	2,901.00	2,900.00 - 2,902.00	648	1,879,900.00	3
581	2024-01-22	2,900.00	2,822.00	2,800.00 - 2,900.00	287	821,534.00	10
582	2024-01-19	3,000.00	3,000.00	3,000.00 - 3,000.00	7	21,000.00	1
583	2024-01-18	3,001.00	2,912.00	2,900.00 - 3,001.00	237	690,102.00	13
584	2024-01-16	3,002.00	3,010.00	3,001.00 - 3,010.00	86	258,235.00	4
585	2024-01-15	3,199.00	3,199.00	3,199.00 - 3,199.00	6	19,194.00	1
586	2024-01-11	3,200.00	3,200.00	3,200.00 - 3,200.00	9	28,800.00	1
587	2024-01-10	3,101.00	3,222.00	3,100.00 - 3,222.00	295	931,835.00	9
588	2024-01-08	3,080.00	3,222.00	3,000.00 - 3,222.00	289	883,242.00	6
589	2024-01-05	3,001.00	3,080.00	3,000.00 - 3,080.00	32	96,812.00	3
590	2024-01-04	3,224.00	3,224.00	3,223.00 - 3,224.00	2	6,447.00	2
591	2024-01-03	3,232.00	3,232.00	3,232.00 - 3,232.00	4	12,928.00	1
592	2024-01-02	3,235.00	2,945.00	2,916.00 - 3,235.00	164	483,009.00	2
593	2023-12-27	3,010.00	3,009.00	3,000.00 - 3,010.00	1,705	5,131,010.00	4
594	2023-12-25	2,912.00	3,255.00	2,912.00 - 3,255.00	104	328,230.00	3
595	2023-12-22	3,258.00	3,258.00	3,258.00 - 3,258.00	1	3,258.00	1
596	2023-12-21	3,000.00	3,000.00	3,000.00 - 3,000.00	14	42,000.00	1
597	2023-12-20	3,288.00	3,288.00	3,288.00 - 3,288.00	10	32,880.00	1
598	2023-12-18	3,000.00	3,290.00	3,000.00 - 3,290.00	450	1,350,870.00	3
599	2023-12-15	3,000.00	3,000.00	3,000.00 - 3,000.00	42	126,000.00	1
600	2023-12-14	3,000.00	2,920.00	2,900.00 - 3,000.00	731	2,141,500.00	10
601	2023-12-13	3,000.00	3,000.00	3,000.00 - 3,000.00	269	807,000.00	3
602	2023-12-12	3,002.00	3,000.00	3,000.00 - 3,002.00	187	561,048.00	4
603	2023-12-11	3,001.00	3,001.00	3,001.00 - 3,001.00	183	549,183.00	4
604	2023-12-08	3,022.00	3,001.00	3,000.00 - 3,022.00	1,742	5,228,419.00	9
605	2023-12-06	3,050.00	3,050.00	3,050.00 - 3,050.00	774	2,360,700.00	5
606	2023-12-05	3,050.00	3,050.00	3,050.00 - 3,050.00	42	128,100.00	1
607	2023-12-01	3,100.00	3,100.00	3,100.00 - 3,100.00	13	40,300.00	1
608	2023-11-30	3,370.00	3,370.00	3,370.00 - 3,370.00	2	6,740.00	1
609	2023-11-29	3,110.00	3,376.00	3,110.00 - 3,400.00	2,486	8,391,570.00	5
610	2023-11-28	3,200.00	3,200.00	3,200.00 - 3,200.00	50	160,000.00	2
611	2023-11-27	3,200.00	3,200.00	3,200.00 - 3,200.00	5	16,000.00	1
612	2023-11-24	3,200.00	3,200.00	3,200.00 - 3,200.00	235	752,000.00	2
613	2023-11-23	3,100.00	3,110.00	3,100.00 - 3,110.00	3,000	9,320,000.00	2
614	2023-11-22	3,420.00	3,055.00	3,050.00 - 3,420.00	151	461,290.00	2
615	2023-11-21	3,001.00	3,044.00	3,000.00 - 3,100.00	2,353	7,161,050.00	8
616	2023-11-20	3,100.00	3,100.00	3,100.00 - 3,101.00	835	2,588,686.00	3
617	2023-11-17	3,250.00	3,495.00	3,250.00 - 3,500.00	4,100	14,091,128.00	19
618	2023-11-16	3,384.00	3,384.00	3,384.00 - 3,384.00	9	30,456.00	1
619	2023-11-13	2,980.00	3,236.00	2,980.00 - 3,250.00	565	1,828,354.00	5
620	2023-11-07	3,000.00	3,082.00	3,000.00 - 3,240.00	884	2,724,820.00	3
621	2023-11-06	3,100.00	3,100.00	3,100.00 - 3,100.00	149	461,900.00	1
622	2023-11-03	3,269.00	2,951.00	2,951.00 - 3,280.00	953	3,065,252.00	6
623	2023-10-31	3,444.00	3,444.00	3,444.00 - 3,444.00	5	17,220.00	1
624	2023-10-30	3,063.00	3,297.00	3,063.00 - 3,449.00	1,086	3,580,913.00	13
625	2023-10-27	2,900.00	3,015.00	2,900.00 - 3,060.00	1,387	4,182,491.00	6
626	2023-10-26	2,900.00	2,900.00	2,900.00 - 2,900.00	80	232,000.00	1
627	2023-10-23	2,994.00	3,022.00	2,994.00 - 3,050.00	1,187	3,586,632.00	9
628	2023-10-19	2,711.00	2,707.00	2,705.00 - 2,711.00	609	1,648,475.00	4
629	2023-10-18	2,999.00	2,710.00	2,703.00 - 2,999.00	625	1,725,381.00	12
630	2023-10-17	2,950.00	2,999.00	2,950.00 - 3,000.00	23	68,539.00	4
631	2023-10-16	2,950.00	2,949.00	2,905.00 - 2,950.00	284	837,429.00	6
632	2023-10-13	2,951.00	2,950.00	2,950.00 - 2,951.00	11	32,452.00	2
633	2023-10-12	2,950.00	2,950.00	2,950.00 - 2,950.00	299	882,050.00	2
634	2023-10-11	3,011.00	2,955.00	2,950.00 - 3,063.00	251	741,816.00	5
635	2023-10-06	3,000.00	3,011.00	3,000.00 - 3,064.00	60	180,640.00	2
636	2023-10-05	2,950.00	2,975.00	2,950.00 - 3,060.00	26	77,360.00	2
637	2023-09-29	3,080.00	3,080.00	3,080.00 - 3,080.00	30	92,400.00	1
638	2023-09-28	3,091.00	3,091.00	3,091.00 - 3,091.00	10	30,910.00	1
639	2023-09-26	2,930.00	2,932.00	2,930.00 - 3,093.00	91	266,793.00	2
640	2023-09-22	3,098.00	3,098.00	3,098.00 - 3,098.00	186	576,228.00	3
641	2023-09-21	3,000.00	3,000.00	3,000.00 - 3,000.00	5	15,000.00	1
642	2023-09-20	3,098.00	3,098.00	3,098.00 - 3,098.00	186	576,228.00	3
643	2023-09-19	2,950.00	3,039.00	2,950.00 - 3,098.00	60	177,892.00	4
644	2023-09-15	3,098.00	3,098.00	3,098.00 - 3,098.00	7	21,686.00	1
645	2023-09-14	2,901.00	2,900.00	2,900.00 - 2,901.00	38	110,202.00	3
646	2023-09-13	3,000.00	3,000.00	2,900.00 - 3,000.00	209	607,521.00	5
647	2023-09-12	2,954.00	2,950.00	2,950.00 - 2,954.00	149	439,587.00	5
648	2023-09-08	3,097.00	3,097.00	3,097.00 - 3,097.00	4	12,388.00	1
649	2023-09-07	3,097.00	3,097.00	3,097.00 - 3,097.00	1	3,097.00	1
650	2023-09-06	2,952.00	2,952.00	2,952.00 - 2,952.00	149	439,848.00	1
651	2023-09-05	3,098.00	2,952.00	2,952.00 - 3,098.00	151	445,898.00	2
652	2023-09-04	3,290.00	3,290.00	3,290.00 - 3,290.00	9	29,610.00	3
653	2023-09-01	3,149.00	3,299.00	3,149.00 - 3,377.00	2,611	8,612,662.00	13
654	2023-08-31	2,950.00	2,950.00	2,950.00 - 2,950.00	34	100,300.00	2
655	2023-08-30	3,000.00	2,950.00	2,950.00 - 3,000.00	50	148,000.00	2
656	2023-08-29	3,158.00	3,158.00	3,158.00 - 3,158.00	10	31,580.00	1
657	2023-08-28	3,000.00	3,000.00	3,000.00 - 3,000.00	125	375,000.00	3
658	2023-08-24	2,900.00	2,884.00	2,876.00 - 2,900.00	1,277	3,683,772.00	14
659	2023-08-23	2,888.00	2,900.00	2,888.00 - 3,197.00	26	75,397.00	2
660	2023-08-22	2,880.00	2,880.00	2,880.00 - 2,880.00	747	2,151,360.00	3
661	2023-08-21	2,870.00	2,880.00	2,870.00 - 2,880.00	159	457,820.00	3
662	2023-08-17	3,198.00	2,859.00	2,858.00 - 3,198.00	600	1,715,140.00	3
663	2023-08-16	3,000.00	3,000.00	3,000.00 - 3,000.00	400	1,200,000.00	1
664	2023-08-15	3,001.00	3,001.00	3,001.00 - 3,001.00	5	15,005.00	1
665	2023-08-14	3,198.00	3,207.00	3,100.00 - 3,240.00	789	2,530,560.00	5
666	2023-08-09	3,243.00	3,005.00	3,000.00 - 3,243.00	445	1,337,430.00	3
667	2023-08-07	2,990.00	2,963.00	2,850.00 - 3,000.00	733	2,172,298.00	7
668	2023-08-04	2,990.00	2,990.00	2,990.00 - 2,990.00	8	23,920.00	1
669	2023-08-03	3,200.00	3,108.00	3,100.00 - 3,200.00	314	975,760.00	4
670	2023-08-02	3,110.00	3,110.00	3,110.00 - 3,110.00	149	463,390.00	1
671	2023-08-01	3,119.00	3,114.00	3,110.00 - 3,119.00	149	463,939.00	2
672	2023-07-31	3,393.00	3,111.00	3,110.00 - 3,393.00	250	778,053.00	4
673	2023-07-28	3,110.00	3,110.00	3,110.00 - 3,110.00	5	15,550.00	1
674	2023-07-27	3,200.00	3,162.00	3,110.00 - 3,200.00	85	268,760.00	2
675	2023-07-26	3,380.00	3,220.00	3,200.00 - 3,400.00	196	631,095.00	4
676	2023-07-25	3,380.00	3,380.00	3,380.00 - 3,380.00	26	87,880.00	1
677	2023-07-24	3,419.00	3,418.00	3,380.00 - 3,419.00	30	101,858.00	4
678	2023-07-21	3,380.00	3,380.00	3,380.00 - 3,419.00	589	1,990,859.00	3
679	2023-07-19	3,379.00	3,380.00	3,379.00 - 3,442.00	1,840	6,309,301.00	5
680	2023-07-18	3,380.00	3,380.00	3,380.00 - 3,380.00	50	169,000.00	1
681	2023-07-17	3,255.00	3,255.00	3,255.00 - 3,305.00	397	1,292,385.00	6
682	2023-07-07	3,400.00	3,400.00	3,400.00 - 3,400.00	420	1,428,000.00	2
683	2023-07-06	3,397.00	3,443.00	3,397.00 - 3,443.00	908	3,089,408.00	5
684	2023-07-05	3,070.00	3,206.00	3,070.00 - 3,300.00	1,447	4,504,006.00	17
685	2023-07-03	3,040.00	2,900.00	2,900.00 - 3,040.00	308	894,600.00	5
686	2023-06-30	2,755.00	2,755.00	2,755.00 - 2,755.00	299	823,745.00	1
687	2023-06-29	2,800.00	2,801.00	2,800.00 - 2,803.00	299	837,550.00	6
688	2023-06-28	3,000.00	2,806.00	2,806.00 - 3,000.00	1,372	4,094,964.00	8
689	2023-06-23	3,065.00	3,062.00	3,050.00 - 3,070.00	1,515	4,646,199.00	8
690	2023-06-22	3,064.00	3,064.00	3,064.00 - 3,064.00	1	3,064.00	1
691	2023-06-21	3,055.00	2,788.00	2,750.00 - 3,055.00	301	839,234.00	13
692	2023-06-20	3,000.00	3,000.00	3,000.00 - 3,000.00	44	132,000.00	2
693	2023-06-19	2,900.00	2,848.00	2,800.00 - 2,900.00	961	2,729,546.00	31
694	2023-06-15	2,950.00	3,070.00	2,950.00 - 3,070.00	722	2,158,760.00	4
695	2023-06-14	2,995.00	2,997.00	2,995.00 - 3,000.00	58	173,850.00	4
696	2023-06-13	2,951.00	2,860.00	2,820.00 - 2,951.00	100	286,044.00	6
697	2023-06-09	3,000.00	3,088.00	3,000.00 - 3,088.00	16	48,088.00	3
698	2023-06-08	3,000.00	3,000.00	3,000.00 - 3,000.00	240	720,000.00	2
699	2023-06-06	3,099.00	3,099.00	3,099.00 - 3,099.00	1	3,099.00	1
700	2023-06-05	2,999.00	3,000.00	2,804.00 - 3,000.00	834	2,471,132.00	14
701	2023-06-02	3,000.00	3,000.00	3,000.00 - 3,000.00	197	591,000.00	7
702	2023-05-31	3,050.00	3,050.00	3,050.00 - 3,050.00	38	115,900.00	2
703	2023-05-30	2,950.00	2,950.00	2,950.00 - 2,950.00	715	2,109,250.00	4
704	2023-05-29	2,950.00	2,962.00	2,950.00 - 3,079.00	22	65,158.00	2
705	2023-05-26	2,801.00	2,801.00	2,801.00 - 2,801.00	20	56,020.00	1
706	2023-05-25	2,999.00	3,000.00	2,999.00 - 3,000.00	1,282	3,845,116.00	6
707	2023-05-24	2,700.00	3,021.00	2,700.00 - 3,085.00	81	244,740.00	4
708	2023-05-23	2,700.00	2,692.00	2,690.00 - 2,700.00	149	401,110.00	2
709	2023-05-22	3,000.00	3,000.00	3,000.00 - 3,000.00	133	399,000.00	3
710	2023-05-19	3,000.00	3,000.00	2,601.00 - 3,005.00	1,274	3,634,904.00	32
711	2023-05-18	3,011.00	3,005.00	3,000.00 - 3,011.00	753	2,263,141.00	8
712	2023-05-17	3,145.00	3,145.00	3,145.00 - 3,145.00	18	56,610.00	1
713	2023-05-16	3,025.00	3,017.00	3,000.00 - 3,027.00	477	1,439,083.00	9
714	2023-05-15	3,050.00	3,050.00	3,050.00 - 3,050.00	149	454,450.00	1
715	2023-05-12	3,050.00	3,051.00	3,050.00 - 3,190.00	299	912,221.00	6
716	2023-05-11	3,155.00	3,056.00	3,030.00 - 3,155.00	635	1,959,200.00	8
717	2023-05-10	3,057.00	3,030.00	3,000.00 - 3,057.00	519	1,574,569.00	7
718	2023-05-09	3,020.00	3,072.00	3,015.00 - 3,080.00	370	1,128,570.00	5
719	2023-05-08	3,050.00	3,094.00	3,050.00 - 3,200.00	110	340,300.00	3
720	2023-05-05	3,050.00	3,100.00	3,000.00 - 3,140.00	2,276	6,956,310.00	14
721	2023-05-04	3,190.00	3,200.00	3,190.00 - 3,200.00	343	1,097,150.00	6
722	2023-05-03	3,190.00	3,190.00	3,190.00 - 3,190.00	110	350,900.00	2
723	2023-05-02	3,102.00	3,190.00	3,102.00 - 3,190.00	307	953,206.00	4
724	2023-05-01	3,120.00	3,104.00	3,102.00 - 3,120.00	447	1,388,865.00	11
725	2023-04-28	3,269.00	3,230.00	3,105.00 - 3,269.00	450	1,404,810.00	7
726	2023-04-27	3,268.00	3,121.00	3,120.00 - 3,270.00	299	934,510.00	4
727	2023-04-26	3,113.00	3,268.00	3,110.00 - 3,269.00	618	1,955,149.00	11
728	2023-04-25	3,150.00	3,132.00	3,110.00 - 3,150.00	847	2,653,201.00	10
729	2023-04-24	3,150.00	3,121.00	3,120.00 - 3,270.00	299	937,500.00	4
730	2023-04-21	3,155.00	3,152.00	3,150.00 - 3,155.00	232	731,220.00	3
731	2023-04-20	3,150.00	3,200.00	3,131.00 - 3,200.00	453	1,442,081.00	5
732	2023-04-19	3,200.00	3,162.00	3,100.00 - 3,200.00	744	2,361,080.00	7
733	2023-04-18	3,200.00	3,155.00	3,100.00 - 3,200.00	896	2,826,870.00	7
734	2023-04-17	3,169.00	3,263.00	2,910.00 - 3,280.00	5,043	16,131,445.00	24
735	2023-04-14	3,170.00	3,074.00	2,999.00 - 3,170.00	886	2,723,760.00	5
736	2023-04-13	2,918.00	2,822.00	2,800.00 - 2,985.00	983	2,863,836.00	23
737	2023-04-12	2,998.00	2,985.00	2,915.00 - 3,000.00	1,826	5,469,852.00	10
738	2023-04-11	3,100.00	3,001.00	3,000.00 - 3,190.00	1,108	3,370,606.00	21
739	2023-04-10	3,100.00	3,017.00	3,015.00 - 3,100.00	747	2,266,230.00	7
740	2023-04-07	3,180.00	3,199.00	3,015.00 - 3,199.00	1,195	3,742,405.00	10
741	2023-04-06	3,274.00	3,187.00	3,100.00 - 3,274.00	304	969,220.00	6
742	2023-04-05	3,015.00	3,255.00	3,015.00 - 3,274.00	436	1,382,116.00	8
743	2023-04-04	3,280.00	3,280.00	3,280.00 - 3,280.00	10	32,800.00	1
744	2023-04-03	3,090.00	3,250.00	3,000.00 - 3,250.00	1,168	3,701,834.00	12
745	2023-03-31	3,250.00	3,105.00	3,100.00 - 3,250.00	657	2,065,914.00	18
746	2023-03-30	3,300.00	3,290.00	3,100.00 - 3,300.00	430	1,357,900.00	3
747	2023-03-29	3,104.00	3,104.00	3,103.00 - 3,272.00	537	1,667,879.00	12
748	2023-03-28	3,310.00	3,301.00	3,300.00 - 3,400.00	111	367,900.00	5
749	2023-03-27	3,350.00	3,480.00	3,350.00 - 3,500.00	648	2,236,710.00	5
750	2023-03-23	3,301.00	3,272.00	3,100.00 - 3,311.00	1,523	4,960,834.00	25
751	2023-03-22	3,310.00	3,310.00	3,310.00 - 3,310.00	338	1,118,780.00	3
752	2023-03-21	3,465.00	3,402.00	3,400.00 - 3,537.00	451	1,534,273.00	7
753	2023-03-20	3,500.00	3,489.00	3,470.00 - 3,500.00	535	1,866,470.00	5
754	2023-03-17	3,350.00	3,465.00	3,306.00 - 3,480.00	1,341	4,543,197.00	17
755	2023-03-16	3,321.00	3,349.00	3,321.00 - 3,350.00	307	1,028,065.00	4
756	2023-03-15	3,400.00	3,444.00	3,400.00 - 3,488.00	1,399	4,818,189.00	7
757	2023-03-14	3,315.00	3,396.00	3,315.00 - 3,397.00	246	828,359.00	4
758	2023-03-13	3,401.00	3,362.00	3,320.00 - 3,401.00	924	3,136,163.00	19
759	2023-03-10	3,412.00	3,400.00	3,400.00 - 3,479.00	661	2,253,048.00	16
760	2023-03-09	3,488.00	3,488.00	3,488.00 - 3,488.00	220	767,360.00	2
761	2023-03-07	3,500.00	3,488.00	3,411.00 - 3,510.00	1,351	4,717,239.00	7
762	2023-03-06	3,460.00	3,546.00	3,460.00 - 3,590.00	2,096	7,432,600.00	10
763	2023-03-03	3,410.00	3,450.00	3,401.00 - 3,450.00	764	2,618,069.00	9
764	2023-03-02	3,411.00	3,410.00	3,408.00 - 3,500.00	1,200	4,090,929.00	13
765	2023-03-01	3,500.00	3,445.00	3,411.00 - 3,500.00	479	1,650,369.00	3
766	2023-02-28	3,432.00	3,435.00	3,420.00 - 3,500.00	437	1,501,156.00	7
767	2023-02-27	3,410.00	3,425.00	3,410.00 - 3,430.00	417	1,422,970.00	7
768	2023-02-24	3,520.00	3,570.00	3,520.00 - 3,598.00	638	2,269,813.00	6
769	2023-02-20	3,580.00	3,600.00	3,490.00 - 3,600.00	728	2,602,925.00	8
770	2023-02-17	3,600.00	3,495.00	3,406.00 - 3,600.00	990	3,473,726.00	12
771	2023-02-16	3,600.00	3,605.00	3,520.00 - 3,610.00	349	1,245,880.00	4
772	2023-02-15	3,525.00	3,500.00	3,401.00 - 3,655.00	2,266	7,912,314.00	26
773	2023-02-14	3,505.00	3,600.00	3,505.00 - 3,699.00	1,097	3,847,112.00	12
774	2023-02-13	3,600.00	3,603.00	3,506.00 - 3,700.00	346	1,246,062.00	7
775	2023-02-08	3,880.00	3,800.00	3,800.00 - 3,880.00	151	585,720.00	2
776	2023-02-07	3,710.00	3,700.00	3,600.00 - 3,710.00	4,428	16,099,230.00	8
777	2023-02-06	3,900.00	3,900.00	3,900.00 - 3,900.00	70	273,000.00	1
778	2023-02-03	3,900.00	3,748.00	3,710.00 - 3,900.00	298	1,117,170.00	4
779	2023-02-02	3,750.00	3,980.00	3,750.00 - 4,100.00	5,848	23,275,520.00	18
780	2023-02-01	3,705.00	3,633.00	3,600.00 - 3,705.00	548	1,991,046.00	16
781	2023-01-31	3,705.00	3,748.00	3,705.00 - 3,800.00	55	206,150.00	2
782	2023-01-30	3,620.00	3,655.00	3,615.00 - 3,750.00	475	1,723,790.00	10
783	2023-01-27	3,800.00	3,726.00	3,612.00 - 3,800.00	458	1,707,158.00	7
784	2023-01-26	3,798.00	3,799.00	3,798.00 - 3,799.00	542	2,058,808.00	9
785	2023-01-25	3,700.00	3,638.00	3,610.00 - 3,799.00	588	2,167,328.00	13
786	2023-01-24	3,701.00	3,701.00	3,700.00 - 3,703.00	1,044	3,864,987.00	18
787	2023-01-23	3,900.00	3,753.00	3,750.00 - 3,900.00	449	1,685,330.00	8
788	2023-01-20	3,751.00	3,752.00	3,750.00 - 3,800.00	496	1,861,200.00	5
789	2023-01-19	3,899.00	3,800.00	3,800.00 - 3,900.00	68	264,185.00	5
790	2023-01-18	3,899.00	3,899.00	3,899.00 - 3,900.00	97	378,231.00	6
791	2023-01-17	3,924.00	3,727.00	3,700.00 - 3,924.00	667	2,481,546.00	25
792	2023-01-16	3,949.00	3,941.00	3,940.00 - 3,949.00	18	70,929.00	2
793	2023-01-13	3,795.00	3,799.00	3,795.00 - 3,802.00	431	1,637,519.00	4
794	2023-01-12	3,802.00	3,800.00	3,800.00 - 3,802.00	742	2,819,930.00	9
795	2023-01-11	3,806.00	3,802.00	3,801.00 - 3,806.00	1,098	4,174,876.00	9
796	2023-01-10	3,920.00	3,823.00	3,801.00 - 3,920.00	298	1,139,304.00	12
797	2023-01-09	3,932.00	3,925.00	3,924.00 - 3,932.00	449	1,764,102.00	12
798	2023-01-06	4,000.00	3,930.00	3,930.00 - 4,000.00	348	1,368,406.00	7
799	2023-01-05	4,300.00	4,041.00	4,000.00 - 4,300.00	20	82,376.00	3
800	2023-01-04	4,144.00	4,282.00	4,144.00 - 4,300.00	17	72,788.00	2
801	2023-01-02	4,150.00	4,144.00	4,144.00 - 4,150.00	9	37,326.00	3
802	2022-12-30	4,000.00	4,144.00	4,000.00 - 4,350.00	3,177	13,144,812.00	19
803	2022-12-28	4,111.00	3,972.00	3,923.00 - 4,111.00	185	736,061.00	9
804	2022-12-27	4,150.00	4,099.00	4,099.00 - 4,150.00	112	459,190.00	3
805	2022-12-26	4,100.00	4,003.00	4,001.00 - 4,248.00	179	722,121.00	5
806	2022-12-23	4,250.00	4,250.00	4,250.00 - 4,250.00	90	382,500.00	2
807	2022-12-22	4,200.00	4,215.00	4,200.00 - 4,298.00	352	1,483,652.00	4
808	2022-12-21	4,299.00	4,299.00	4,299.00 - 4,299.00	5	21,495.00	1
809	2022-12-20	4,100.00	4,299.00	4,050.00 - 4,299.00	388	1,608,292.00	6
810	2022-12-19	4,300.00	4,101.00	4,100.00 - 4,300.00	246	1,042,450.00	6
811	2022-12-16	4,300.00	4,306.00	4,300.00 - 4,350.00	165	710,500.00	3
812	2022-12-15	4,340.00	4,300.00	4,300.00 - 4,340.00	14	60,600.00	3
813	2022-12-14	4,350.00	4,350.00	4,350.00 - 4,350.00	18	78,300.00	2
814	2022-12-13	4,249.00	4,147.00	3,910.00 - 4,588.00	2,496	10,324,078.00	14
815	2022-12-12	4,051.00	4,300.00	4,000.00 - 4,600.00	27	115,202.00	5
816	2022-12-09	4,195.00	4,051.00	3,901.00 - 4,200.00	824	3,350,750.00	11
817	2022-12-08	4,680.00	4,200.00	4,200.00 - 4,680.00	311	1,307,160.00	2
818	2022-12-07	4,800.00	4,680.00	4,680.00 - 4,800.00	20	94,800.00	2
819	2022-12-06	4,200.00	4,545.00	4,190.00 - 4,800.00	2,517	10,897,289.00	19
820	2022-12-05	4,100.00	4,180.00	4,100.00 - 4,289.00	4,080	17,054,220.00	27
821	2022-12-02	3,890.00	4,100.00	3,800.00 - 4,170.00	2,756	10,972,795.00	17
822	2022-12-01	3,690.00	3,871.00	3,690.00 - 3,900.00	500	1,935,334.00	4
823	2022-11-30	3,798.00	3,897.00	3,798.00 - 3,898.00	1,110	4,218,067.00	7
824	2022-11-29	3,471.00	3,627.00	3,470.00 - 3,800.00	1,341	4,863,338.00	7
825	2022-11-28	3,500.00	3,471.00	3,470.00 - 3,696.00	315	1,128,929.00	8
826	2022-11-25	3,511.00	3,450.00	3,450.00 - 3,511.00	153	536,939.00	3
827	2022-11-23	3,310.00	3,511.00	3,300.00 - 3,589.00	661	2,258,306.00	7
828	2022-11-22	3,650.00	3,412.00	3,250.00 - 3,650.00	892	3,080,342.00	17
829	2022-11-21	3,900.00	3,712.00	3,600.00 - 3,900.00	347	1,288,229.00	12
830	2022-11-18	3,922.00	3,923.00	3,918.00 - 3,924.00	596	2,337,279.00	6
831	2022-11-17	4,190.00	4,158.00	4,125.00 - 4,190.00	20	83,150.00	2
832	2022-11-16	4,000.00	4,084.00	4,000.00 - 4,190.00	59	240,980.00	5
833	2022-11-15	4,190.00	4,000.00	4,000.00 - 4,190.00	279	1,117,900.00	4
834	2022-11-14	4,200.00	4,008.00	4,000.00 - 4,200.00	395	1,587,230.00	9
835	2022-11-11	3,810.00	4,248.00	3,810.00 - 4,248.00	479	1,903,020.00	7
836	2022-11-10	4,285.00	4,285.00	4,285.00 - 4,285.00	10	42,850.00	1
837	2022-11-09	3,900.00	4,028.00	3,900.00 - 4,291.00	1,656	6,669,663.00	6
838	2022-11-08	3,890.00	3,732.00	3,714.00 - 3,890.00	149	556,026.00	2
839	2022-11-07	4,249.00	4,019.00	3,815.00 - 4,249.00	351	1,435,190.00	7
840	2022-11-04	4,488.00	4,488.00	4,488.00 - 4,488.00	10	44,880.00	1
841	2022-11-03	4,497.00	4,065.00	4,000.00 - 4,497.00	346	1,410,692.00	6
842	2022-11-02	4,041.00	4,497.00	4,041.00 - 4,498.00	147	606,017.00	4
843	2022-11-01	4,600.00	4,024.00	4,024.00 - 4,600.00	458	1,848,901.00	4
844	2022-10-31	4,250.00	4,487.00	4,250.00 - 4,600.00	4,625	20,466,917.00	15
845	2022-10-28	4,249.00	4,266.00	3,712.00 - 4,298.00	1,943	8,204,583.00	9
846	2022-10-27	4,200.00	4,275.00	4,200.00 - 4,300.00	464	1,983,523.00	6
847	2022-10-26	4,300.00	4,299.00	4,097.00 - 4,300.00	222	954,045.00	4
848	2022-10-25	3,990.00	4,097.00	3,990.00 - 4,500.00	3,482	14,265,946.00	9
849	2022-10-24	3,947.00	3,980.00	3,703.00 - 4,012.00	3,235	12,876,789.00	12
850	2022-10-21	3,940.00	3,794.00	3,611.00 - 3,948.00	683	2,643,423.00	3
851	2022-10-20	3,512.00	3,578.00	3,512.00 - 3,600.00	453	1,617,448.00	4
852	2022-10-19	3,950.00	3,950.00	3,950.00 - 3,950.00	10	39,500.00	1
853	2022-10-17	3,510.00	4,019.00	3,510.00 - 4,050.00	537	2,129,950.00	7
854	2022-10-13	4,050.00	4,000.00	4,000.00 - 4,050.00	300	1,200,050.00	2
855	2022-10-12	4,100.00	4,100.00	4,100.00 - 4,100.00	10	41,000.00	1
856	2022-10-11	3,800.00	4,010.00	3,800.00 - 4,099.00	2,939	11,721,995.00	10
857	2022-10-10	3,799.00	3,800.00	3,799.00 - 3,800.00	447	1,698,451.00	4
858	2022-10-07	3,980.00	3,883.00	3,421.00 - 4,000.00	3,131	12,301,224.00	16
859	2022-10-06	3,900.00	3,989.00	3,900.00 - 4,000.00	151	591,957.00	4
860	2022-10-05	3,900.00	3,904.00	3,900.00 - 4,000.00	309	1,206,200.00	3
861	2022-10-04	3,740.00	3,830.00	3,740.00 - 3,900.00	3,907	14,807,061.00	12
862	2022-10-03	3,400.00	3,401.00	3,400.00 - 3,839.00	1,045	3,772,649.00	4
863	2022-09-30	3,850.00	3,850.00	3,850.00 - 4,000.00	778	3,030,244.00	5
864	2022-09-29	3,400.00	3,840.00	3,400.00 - 3,900.00	1,896	7,275,564.00	8
865	2022-09-28	3,787.00	3,625.00	3,600.00 - 3,787.00	649	2,352,833.00	7
866	2022-09-27	3,603.00	3,787.00	3,603.00 - 3,800.00	619	2,340,070.00	4
867	2022-09-26	4,000.00	3,602.00	3,602.00 - 4,000.00	600	2,161,598.00	2
868	2022-09-23	3,900.00	4,141.00	3,900.00 - 4,150.00	408	1,617,700.00	3
869	2022-09-21	3,501.00	3,997.00	3,501.00 - 4,100.00	4,850	19,384,543.00	9
870	2022-09-20	3,700.00	3,848.00	3,700.00 - 4,000.00	1,400	5,387,777.00	8
871	2022-09-19	3,999.00	3,900.00	3,500.00 - 3,999.00	541	2,081,355.00	4
872	2022-09-16	3,800.00	3,986.00	3,800.00 - 4,000.00	8,822	34,791,649.00	39
873	2022-09-15	3,489.00	3,900.00	3,488.00 - 3,900.00	17,476	67,019,112.00	28
874	2022-09-14	3,400.00	3,455.00	3,400.00 - 3,490.00	126	434,330.00	4
875	2022-09-13	3,250.00	3,413.00	3,250.00 - 3,450.00	333	1,136,650.00	2
876	2022-09-12	3,100.00	3,199.00	3,100.00 - 3,200.00	892	2,853,721.00	5
877	2022-09-09	3,155.00	3,099.00	3,000.00 - 3,155.00	7,496	23,227,842.00	18
878	2022-09-08	3,200.00	3,103.00	3,100.00 - 3,200.00	705	2,241,090.00	6
879	2022-09-07	3,550.00	3,124.00	3,060.00 - 3,550.00	7,210	22,612,120.00	18
880	2022-09-06	3,550.00	3,550.00	3,550.00 - 3,550.00	7	24,850.00	1
881	2022-09-05	3,500.00	3,600.00	3,500.00 - 3,600.00	161	578,400.00	4
882	2022-09-02	3,600.00	3,600.00	3,600.00 - 3,600.00	298	1,072,800.00	3
883	2022-09-01	3,700.00	3,642.00	3,600.00 - 3,700.00	298	1,085,440.00	4
884	2022-08-31	3,680.00	3,700.00	3,680.00 - 3,700.00	1,471	5,431,060.00	9
885	2022-08-30	3,675.00	3,675.00	3,675.00 - 3,675.00	447	1,642,725.00	2
886	2022-08-29	3,800.00	3,705.00	3,705.00 - 3,800.00	363	1,351,090.00	6
887	2022-08-26	3,800.00	3,998.00	3,800.00 - 4,000.00	5,683	22,246,455.00	23
888	2022-08-25	3,780.00	3,780.00	3,780.00 - 3,780.00	149	563,220.00	2
889	2022-08-24	3,620.00	3,696.00	3,620.00 - 3,740.00	745	2,753,520.00	6
890	2022-08-23	3,710.00	3,630.00	3,630.00 - 4,000.00	6,613	25,569,608.00	27
891	2022-08-22	3,620.00	3,925.00	3,620.00 - 4,000.00	10,132	39,764,224.00	32
892	2022-08-19	3,920.00	3,905.00	3,800.00 - 3,960.00	1,277	4,986,670.00	7
893	2022-08-18	3,700.00	3,854.00	3,700.00 - 4,070.00	10,776	41,477,301.00	39
894	2022-08-17	3,390.00	3,562.00	3,205.00 - 3,905.00	6,158	21,656,090.00	41
895	2022-08-16	3,100.00	3,396.00	3,034.00 - 3,580.00	8,224	27,816,301.00	53
896	2022-08-15	3,395.00	3,152.00	3,000.00 - 3,449.00	9,260	29,153,423.00	42
897	2022-08-12	3,197.00	3,179.00	3,022.00 - 3,395.00	4,311	13,676,742.00	27
898	2022-08-11	3,092.00	3,046.00	3,020.00 - 3,380.00	2,139	6,585,112.00	7
899	2022-08-10	3,085.00	3,360.00	3,085.00 - 3,400.00	241	771,924.00	5
900	2022-08-09	3,011.00	3,374.00	3,011.00 - 3,450.00	2,453	7,873,635.00	14
901	2022-08-08	2,900.00	3,217.00	2,900.00 - 3,450.00	7,632	24,298,634.00	34
902	2022-08-05	3,089.00	3,008.00	3,001.00 - 3,237.00	4,001	12,216,500.00	15
903	2022-08-04	3,029.00	3,031.00	2,992.00 - 3,230.00	8,789	26,639,003.00	14
904	2022-08-03	3,100.00	3,230.00	3,100.00 - 3,230.00	447	1,418,182.00	3
905	2022-08-02	3,189.00	3,188.00	3,011.00 - 3,235.00	1,398	4,457,512.00	9
906	2022-08-01	3,230.00	3,024.00	3,011.00 - 3,230.00	1,376	4,345,182.00	10
907	2022-07-29	3,003.00	3,008.00	3,000.00 - 3,250.00	1,715	5,168,735.00	24
908	2022-07-28	3,002.00	3,008.00	3,002.00 - 3,250.00	1,634	4,948,261.00	13
909	2022-07-27	3,050.00	3,001.00	3,001.00 - 3,276.00	800	2,477,970.00	11
910	2022-07-26	3,003.00	3,187.00	3,003.00 - 3,200.00	1,259	3,946,950.00	15
911	2022-07-25	3,043.00	3,122.00	3,035.00 - 3,190.00	1,659	5,166,837.00	12
912	2022-07-22	3,200.00	3,042.00	3,000.00 - 3,648.00	10,405	33,416,066.00	74
913	2022-07-21	3,200.00	3,448.00	3,200.00 - 3,500.00	2,304	7,943,981.00	14
914	2022-07-20	3,490.00	3,084.00	3,000.00 - 3,499.00	6,519	21,102,760.00	37
915	2022-07-19	3,100.00	3,499.00	3,100.00 - 3,500.00	427	1,486,493.00	5
916	2022-07-18	3,340.00	3,500.00	3,340.00 - 3,599.00	3,252	11,156,911.00	16
917	2022-07-08	3,299.00	3,200.00	3,200.00 - 3,299.00	104	334,780.00	3
918	2022-07-07	3,001.00	3,000.00	3,000.00 - 3,300.00	5,103	15,417,896.00	16
919	2022-07-06	3,201.00	3,105.00	2,900.00 - 3,500.00	11,240	34,783,835.00	46
920	2022-07-05	3,500.00	3,203.00	3,200.00 - 3,500.00	1,360	4,451,478.00	8
921	2022-07-04	3,252.00	3,488.00	3,252.00 - 3,600.00	1,708	5,957,376.00	12
922	2022-07-01	3,101.00	3,252.00	3,100.00 - 3,479.00	50	162,587.00	3
923	2022-06-30	3,200.00	3,032.00	3,030.00 - 3,440.00	1,403	4,631,364.00	13
924	2022-06-28	3,103.00	3,119.00	3,001.00 - 3,350.00	603	1,878,596.00	4
925	2022-06-27	3,100.00	3,489.00	3,100.00 - 3,496.00	274	898,851.00	3
926	2022-06-24	3,400.00	3,088.00	3,000.00 - 3,400.00	1,197	3,696,366.00	10
927	2022-06-23	3,100.00	3,495.00	3,100.00 - 3,495.00	959	3,078,025.00	5
928	2022-06-22	3,315.00	3,306.00	3,300.00 - 3,315.00	253	836,498.00	6
929	2022-06-21	3,303.00	3,310.00	3,303.00 - 3,400.00	746	2,480,370.00	6
930	2022-06-20	3,301.00	3,621.00	3,300.00 - 3,700.00	2,525	8,936,760.00	13
931	2022-06-17	3,450.00	3,450.00	3,450.00 - 3,451.00	595	2,052,900.00	4
932	2022-06-16	3,251.00	3,790.00	3,251.00 - 3,790.00	774	2,691,449.00	3
933	2022-06-15	3,480.00	3,790.00	3,480.00 - 3,796.00	2,204	7,992,940.00	12
934	2022-06-13	3,103.00	3,301.00	3,103.00 - 3,489.00	366	1,181,110.00	6
935	2022-06-10	3,300.00	3,500.00	3,300.00 - 3,500.00	861	2,983,688.00	8
936	2022-06-09	3,550.00	3,300.00	3,300.00 - 3,580.00	1,145	4,042,908.00	8
937	2022-06-08	3,395.00	3,600.00	3,395.00 - 3,600.00	68	243,570.00	4
938	2022-06-07	3,451.00	3,504.00	3,450.00 - 3,998.00	1,297	4,545,242.00	11
939	2022-06-06	3,800.00	4,000.00	3,800.00 - 4,000.00	3,420	13,416,800.00	16
940	2022-06-03	3,180.00	3,684.00	3,180.00 - 3,800.00	3,714	13,607,267.00	12
941	2022-06-02	3,568.00	3,588.00	3,560.00 - 3,700.00	789	2,830,710.00	8
942	2022-05-31	3,225.00	3,568.00	3,100.00 - 3,650.00	2,917	10,101,089.00	23
943	2022-05-30	3,350.00	3,220.00	3,201.00 - 3,350.00	305	982,839.00	8
944	2022-05-27	3,100.00	3,690.00	3,000.00 - 3,800.00	5,567	19,671,510.00	47
945	2022-05-26	3,003.00	3,500.00	3,000.00 - 3,500.00	4,988	16,504,361.00	38
946	2022-05-25	3,500.00	3,050.00	3,001.00 - 3,500.00	765	2,340,166.00	10
947	2022-05-24	3,500.00	3,499.00	3,400.00 - 3,500.00	299	1,046,400.00	6
948	2022-05-23	3,790.00	3,790.00	3,790.00 - 3,790.00	1	3,790.00	1
949	2022-05-19	3,695.00	3,641.00	3,599.00 - 3,900.00	353	1,285,164.00	6
950	2022-05-18	3,400.00	3,506.00	3,300.00 - 3,699.00	956	3,305,384.00	7
951	2022-05-17	3,401.00	3,400.00	3,250.00 - 3,430.00	656	2,192,837.00	10
952	2022-05-16	3,750.00	3,430.00	3,236.00 - 3,800.00	336	1,149,484.00	12
953	2022-05-13	3,800.00	3,800.00	3,800.00 - 3,800.00	77	292,600.00	1
954	2022-05-12	3,810.00	3,806.00	3,805.00 - 3,812.00	159	605,210.00	4
955	2022-05-11	3,810.00	3,810.00	3,810.00 - 3,810.00	386	1,470,660.00	2
956	2022-05-10	3,930.00	4,000.00	3,903.00 - 4,000.00	796	3,125,839.00	9
957	2022-05-09	4,198.00	3,999.00	3,920.00 - 4,198.00	259	1,035,700.00	5
958	2022-05-06	4,000.00	4,004.00	4,000.00 - 4,199.00	609	2,438,388.00	4
959	2022-05-05	4,000.00	4,010.00	4,000.00 - 4,350.00	3,807	15,855,326.00	26
960	2022-05-04	4,000.00	4,017.00	4,000.00 - 4,350.00	3,796	15,822,078.00	25
961	2022-05-03	4,020.00	3,980.00	3,980.00 - 4,020.00	298	1,189,585.00	10
962	2022-05-02	4,020.00	4,002.00	4,002.00 - 4,020.00	596	2,395,236.00	14
963	2022-04-29	4,011.00	4,200.00	4,011.00 - 4,200.00	629	2,526,248.00	6
964	2022-04-28	4,000.00	4,331.00	3,922.00 - 4,500.00	5,292	22,161,954.00	35
965	2022-04-27	4,100.00	4,100.00	4,100.00 - 4,100.00	10	41,000.00	1
966	2022-04-26	4,000.00	3,902.00	3,902.00 - 4,275.00	1,124	4,528,064.00	10
967	2022-04-25	4,000.00	4,167.00	3,890.00 - 4,299.00	3,042	12,514,830.00	23
968	2022-04-22	4,200.00	4,000.00	4,000.00 - 4,200.00	298	1,194,000.00	5
969	2022-04-21	4,000.00	4,128.00	4,000.00 - 4,279.00	649	2,609,950.00	6
970	2022-04-20	4,199.00	4,137.00	4,000.00 - 4,270.00	1,937	7,976,041.00	19
971	2022-04-19	3,990.00	4,045.00	3,990.00 - 4,299.00	1,887	7,722,690.00	21
972	2022-04-18	4,000.00	3,997.00	3,990.00 - 4,200.00	1,669	6,679,406.00	14
973	2022-04-15	4,350.00	4,167.00	4,052.00 - 4,350.00	1,604	6,681,485.00	9
974	2022-04-14	4,100.00	4,297.00	4,100.00 - 4,349.00	3,205	13,654,201.00	17
975	2022-04-13	4,250.00	4,010.00	4,010.00 - 4,250.00	164	661,240.00	2
976	2022-04-12	4,011.00	4,248.00	4,000.00 - 4,350.00	2,979	12,510,110.00	16
977	2022-04-11	4,249.00	4,168.00	4,010.00 - 4,249.00	738	3,030,030.00	5
978	2022-04-08	4,249.00	4,249.00	4,249.00 - 4,250.00	174	739,351.00	4
979	2022-04-07	3,921.00	4,295.00	3,921.00 - 4,348.00	3,082	13,028,770.00	16
980	2022-04-06	3,920.00	4,150.00	3,920.00 - 4,200.00	3,757	15,270,386.00	9
981	2022-04-05	4,000.00	3,945.00	3,900.00 - 4,200.00	989	3,896,371.00	14
982	2022-04-04	4,340.00	4,015.00	4,000.00 - 4,340.00	480	1,928,920.00	10
983	2022-04-01	4,304.00	4,340.00	4,200.00 - 4,340.00	412	1,758,956.00	4
984	2022-03-31	4,300.00	4,302.00	4,300.00 - 4,304.00	80	344,120.00	2
985	2022-03-30	4,200.00	4,277.00	4,200.00 - 4,300.00	646	2,762,900.00	4
986	2022-03-29	4,298.00	4,304.00	4,298.00 - 4,350.00	218	938,224.00	5
987	2022-03-28	4,100.00	4,269.00	4,100.00 - 4,349.00	1,833	7,810,465.00	13
988	2022-03-25	4,300.00	4,300.00	4,300.00 - 4,300.00	10	43,000.00	1
989	2022-03-24	4,300.00	3,955.00	3,810.00 - 4,300.00	217	866,990.00	9
990	2022-03-23	4,005.00	4,276.00	4,005.00 - 4,350.00	1,514	6,468,939.00	12
991	2022-03-22	4,000.00	4,223.00	4,000.00 - 4,350.00	1,331	5,620,552.00	9
992	2022-03-21	3,802.00	4,109.00	3,802.00 - 4,199.00	2,376	9,762,185.00	17
993	2022-03-18	3,900.00	3,920.00	3,900.00 - 4,000.00	49	192,100.00	2
994	2022-03-17	4,019.00	4,100.00	3,900.00 - 4,100.00	669	2,695,474.00	10
995	2022-03-16	4,100.00	4,000.00	3,900.00 - 4,100.00	447	1,759,925.00	6
996	2022-03-15	3,902.00	4,017.00	3,902.00 - 4,149.00	28	112,467.00	3
997	2022-03-14	3,902.00	4,184.00	3,902.00 - 4,195.00	393	1,626,870.00	10
998	2022-03-10	4,200.00	3,902.00	3,890.00 - 4,200.00	407	1,606,116.00	12
999	2022-03-09	4,200.00	4,239.00	4,197.00 - 4,350.00	2,903	12,307,216.00	15
1000	2022-03-07	4,183.00	4,232.00	4,170.00 - 4,350.00	906	3,834,610.00	10
1001	2022-03-04	3,800.00	4,183.00	3,750.00 - 4,350.00	11,683	46,987,752.00	37
1002	2022-03-03	4,200.00	3,822.00	3,700.00 - 4,200.00	909	3,484,304.00	15
1003	2022-03-02	3,900.00	4,059.00	3,650.00 - 4,200.00	2,955	11,951,400.00	22
1004	2022-03-01	4,000.00	3,850.00	3,780.00 - 4,000.00	1,476	5,738,058.00	19
1005	2022-02-28	3,905.00	4,086.00	3,905.00 - 4,200.00	1,721	7,031,515.00	14
1006	2022-02-25	3,950.00	4,122.00	3,902.00 - 4,200.00	1,645	6,780,991.00	15
1007	2022-02-24	3,862.00	4,100.00	3,805.00 - 4,200.00	1,567	6,341,129.00	16
1008	2022-02-23	4,000.00	3,859.00	3,800.00 - 4,200.00	923	3,693,494.00	9
1009	2022-02-22	4,199.00	4,000.00	4,000.00 - 4,500.00	3,644	15,320,838.00	12
1010	2022-02-21	3,800.00	4,062.00	3,800.00 - 4,200.00	2,458	9,991,509.00	17
1011	2022-02-18	4,139.00	3,979.00	3,702.00 - 4,180.00	1,447	5,757,363.00	16
1012	2022-02-16	4,000.00	4,140.00	4,000.00 - 4,150.00	1,318	5,348,095.00	19
1013	2022-02-15	3,675.00	4,000.00	3,675.00 - 4,000.00	335	1,291,575.00	5
1014	2022-02-14	4,000.00	4,061.00	3,805.00 - 4,100.00	770	3,077,213.00	13
1015	2022-02-11	3,700.00	4,000.00	3,660.00 - 4,000.00	457	1,681,980.00	4
1016	2022-02-10	4,000.00	4,000.00	3,650.00 - 4,000.00	381	1,427,476.00	10
1017	2022-02-09	3,998.00	4,036.00	3,998.00 - 4,200.00	622	2,510,132.00	11
1018	2022-02-08	3,655.00	3,923.00	3,510.00 - 3,999.00	620	2,323,272.00	14
1019	2022-02-07	3,800.00	3,677.00	3,651.00 - 4,000.00	682	2,537,598.00	15
1020	2022-02-01	4,000.00	4,000.00	4,000.00 - 4,000.00	10	40,000.00	1
1021	2022-01-31	3,700.00	3,700.00	3,700.00 - 3,700.00	199	736,300.00	2
1022	2022-01-28	3,650.00	3,794.00	3,500.00 - 4,199.00	2,088	7,922,640.00	31
1023	2022-01-27	4,000.00	3,715.00	3,606.00 - 4,000.00	437	1,633,755.00	7
1024	2022-01-26	4,000.00	3,999.00	3,702.00 - 4,000.00	309	1,191,562.00	6
1025	2022-01-25	4,199.00	4,189.00	3,552.00 - 4,200.00	204	759,822.00	6
1026	2022-01-24	4,000.00	3,700.00	3,700.00 - 4,200.00	388	1,514,655.00	4
1027	2022-01-21	3,900.00	4,103.00	3,600.00 - 4,401.00	5,931	23,553,318.00	18
1028	2022-01-20	3,780.00	3,827.00	3,780.00 - 3,900.00	10,492	40,151,260.00	8
1029	2022-01-19	3,301.00	3,400.00	3,301.00 - 3,800.00	10,233	38,702,471.00	10
1030	2022-01-18	3,788.00	3,332.00	3,300.00 - 3,788.00	282	994,327.00	4
1031	2022-01-17	3,600.00	3,764.00	3,301.00 - 3,800.00	2,071	7,766,385.00	18
1032	2022-01-14	3,625.00	3,780.00	3,625.00 - 3,780.00	908	3,360,191.00	11
1033	2022-01-13	3,480.00	3,625.00	3,480.00 - 3,681.00	2,105	7,496,650.00	12
1034	2022-01-12	3,450.00	3,201.00	3,200.00 - 3,490.00	1,308	4,281,772.00	9
1035	2022-01-11	3,300.00	3,490.00	3,300.00 - 3,500.00	742	2,508,300.00	6
1036	2022-01-10	3,300.00	3,216.00	3,200.00 - 3,310.00	1,580	5,122,319.00	16
1037	2022-01-07	3,201.00	3,300.00	3,201.00 - 3,800.00	2,991	10,642,354.00	12
1038	2022-01-06	3,300.00	3,699.00	3,101.00 - 3,795.00	100,764	332,590,861.00	15
1039	2022-01-05	3,300.00	3,300.00	3,300.00 - 3,300.00	604	1,993,200.00	3
1040	2022-01-04	3,887.00	3,305.00	3,305.00 - 3,900.00	526	2,002,212.00	5
1041	2022-01-03	3,500.00	3,888.00	3,500.00 - 3,888.00	1,079	4,010,879.00	7
1042	2021-12-31	3,500.00	3,781.00	2,975.00 - 4,000.00	26,431	99,255,733.00	22
1043	2021-12-30	3,780.00	3,500.00	3,500.00 - 3,780.00	82	308,000.00	2
1044	2021-12-28	3,400.00	3,998.00	3,390.00 - 4,000.00	2,024	7,664,563.00	18
1045	2021-12-27	3,180.00	3,495.00	3,180.00 - 3,500.00	28,701	97,820,192.00	20
1046	2021-12-24	2,901.00	3,259.00	2,900.00 - 3,300.00	18,848	61,425,449.00	13
1047	2021-12-23	2,890.00	2,901.00	2,890.00 - 3,000.00	515	1,506,379.00	6
1048	2021-12-22	3,298.00	3,298.00	3,298.00 - 3,298.00	16	52,768.00	2
1049	2021-12-21	3,300.00	3,300.00	2,832.00 - 3,300.00	389	1,200,736.00	5
1050	2021-12-20	3,150.00	3,298.00	2,820.00 - 3,299.00	1,860	5,701,141.00	14
1051	2021-12-17	3,299.00	3,150.00	3,150.00 - 3,300.00	815	2,631,130.00	11
1052	2021-12-16	3,200.00	3,231.00	3,200.00 - 3,299.00	188	605,020.00	5
1053	2021-12-15	3,300.00	3,295.00	2,900.00 - 3,300.00	942	2,891,670.00	14
1054	2021-12-14	3,100.00	3,118.00	3,100.00 - 3,447.00	570	1,777,410.00	4
1055	2021-12-13	3,100.00	3,100.00	3,100.00 - 3,100.00	599	1,856,900.00	1
1056	2021-12-10	2,811.00	3,450.00	2,811.00 - 3,450.00	646	2,104,082.00	9
1057	2021-12-09	2,990.00	3,000.00	2,990.00 - 3,231.00	823	2,557,410.00	6
1058	2021-12-08	3,000.00	2,810.00	2,800.00 - 3,277.00	1,495	4,252,755.00	9
1059	2021-12-07	3,000.00	2,850.00	2,850.00 - 3,277.00	10,743	32,347,823.00	9
1060	2021-12-06	2,990.00	3,000.00	2,800.00 - 3,000.00	30,530	91,541,269.00	11
1061	2021-12-03	2,800.00	2,721.00	2,700.00 - 2,800.00	1,540	4,206,523.00	18
1062	2021-12-02	2,770.00	2,999.00	2,770.00 - 3,000.00	833	2,498,161.00	5
1063	2021-12-01	2,770.00	2,999.00	2,770.00 - 3,000.00	1,503	4,461,156.00	10
1064	2021-11-30	2,752.00	2,782.00	2,700.00 - 2,998.00	913	2,539,848.00	9
1065	2021-11-29	2,800.00	2,754.00	2,751.00 - 2,950.00	1,223	3,401,277.00	17
1066	2021-11-25	2,800.00	2,800.00	2,800.00 - 2,800.00	47	131,600.00	1
1067	2021-11-24	2,850.00	2,755.00	2,755.00 - 3,000.00	384	1,093,145.00	3
1068	2021-11-23	3,000.00	2,814.00	2,701.00 - 3,000.00	163	459,969.00	4
1069	2021-11-22	2,799.00	2,892.00	2,700.00 - 3,000.00	1,334	3,775,218.00	17
1070	2021-11-19	2,750.00	2,758.00	2,750.00 - 2,800.00	894	2,465,941.00	9
1071	2021-11-18	2,890.00	2,755.00	2,750.00 - 2,890.00	398	1,098,996.00	7
1072	2021-11-17	2,890.00	2,768.00	2,750.00 - 2,890.00	468	1,308,004.00	12
1073	2021-11-16	2,890.00	2,827.00	2,800.00 - 2,890.00	1,144	3,224,281.00	23
1074	2021-11-12	2,950.00	2,801.00	2,800.00 - 2,950.00	798	2,237,810.00	9
1075	2021-11-11	2,900.00	2,997.00	2,850.00 - 3,000.00	11,145	33,386,681.00	13
1076	2021-11-10	2,999.00	3,028.00	2,999.00 - 3,270.00	1,045	3,164,011.00	5
1077	2021-11-09	3,000.00	2,850.00	2,850.00 - 3,000.00	161	460,650.00	3
1078	2021-11-08	3,000.00	3,000.00	3,000.00 - 3,001.00	553	1,659,015.00	12
1079	2021-11-03	3,200.00	3,240.00	3,000.00 - 3,240.00	1,042	3,315,855.00	10
1080	2021-11-02	3,240.00	3,073.00	2,805.00 - 3,240.00	1,169	3,704,877.00	18
1081	2021-11-01	3,495.00	3,246.00	3,201.00 - 3,495.00	1,032	3,366,910.00	19
1082	2021-10-29	3,580.00	3,580.00	3,580.00 - 3,580.00	5	17,900.00	1
1083	2021-10-28	3,500.00	3,346.00	3,280.00 - 3,690.00	1,266	4,356,847.00	17
1084	2021-10-27	3,599.00	3,689.00	3,597.00 - 3,746.00	1,367	5,042,264.00	11
1085	2021-10-26	3,650.00	3,270.00	3,270.00 - 3,650.00	147	482,440.00	3
1086	2021-10-25	3,748.00	3,373.00	3,263.00 - 3,748.00	1,218	4,072,760.00	14
1087	2021-10-22	3,798.00	3,749.00	3,749.00 - 3,798.00	23	87,207.00	3
1088	2021-10-21	3,300.00	3,733.00	3,300.00 - 3,795.00	835	3,120,525.00	10
1089	2021-10-20	3,275.00	3,320.00	3,261.00 - 3,765.00	274	917,250.00	8
1090	2021-10-19	3,700.00	3,274.00	3,250.00 - 3,800.00	1,374	5,040,003.00	15
1091	2021-10-18	3,400.00	3,790.00	3,400.00 - 3,800.00	3,567	12,576,116.00	11
1092	2021-10-14	3,200.00	3,489.00	2,901.00 - 3,499.00	3,107	10,353,679.00	23
1093	2021-10-13	3,200.00	3,328.00	3,200.00 - 3,519.00	911	3,031,721.00	9
1094	2021-10-12	3,300.00	3,110.00	3,000.00 - 3,300.00	534	1,664,200.00	12
1095	2021-10-11	3,400.00	3,394.00	3,301.00 - 3,400.00	200	678,810.00	3
1096	2021-10-08	3,305.00	3,400.00	3,300.00 - 3,400.00	152	506,850.00	7
1097	2021-10-07	3,807.00	3,516.00	3,500.00 - 3,807.00	1,105	3,958,934.00	22
1098	2021-10-06	3,820.00	3,807.00	3,800.00 - 3,983.00	372	1,420,743.00	13
1099	2021-10-05	3,948.00	3,874.00	3,820.00 - 3,949.00	903	3,503,263.00	9
1100	2021-10-04	3,985.00	3,883.00	3,850.00 - 3,985.00	2,218	8,612,474.00	12
1101	2021-10-01	3,890.00	3,853.00	3,850.00 - 3,890.00	323	1,247,378.00	10
1102	2021-09-30	4,000.00	3,875.00	3,875.00 - 4,000.00	1,072	4,218,119.00	11
1103	2021-09-29	4,240.00	4,100.00	4,000.00 - 4,240.00	716	2,911,501.00	12
1104	2021-09-28	4,240.00	4,248.00	4,200.00 - 4,249.00	10,009	42,434,911.00	14
1105	2021-09-27	4,240.00	4,249.00	4,240.00 - 4,249.00	789	3,345,983.00	11
1106	2021-09-24	4,248.00	4,235.00	4,000.00 - 4,248.00	334	1,414,462.00	10
1107	2021-09-23	4,250.00	3,932.00	3,875.00 - 4,250.00	977	3,997,746.00	13
1108	2021-09-22	3,850.00	3,875.00	3,850.00 - 4,200.00	4,676	18,683,862.00	18
1109	2021-09-21	3,850.00	3,804.00	3,510.00 - 3,900.00	1,166	4,329,531.00	29
1110	2021-09-20	3,850.00	3,718.00	3,700.00 - 3,850.00	496	1,879,450.00	17
1111	2021-09-17	4,000.00	3,846.00	3,831.00 - 4,005.00	3,663	14,283,561.00	55
1112	2021-09-16	4,950.00	4,506.00	4,340.00 - 4,950.00	394	1,775,250.00	12
1113	2021-09-15	5,900.00	5,105.00	5,105.00 - 5,900.00	269	1,455,925.00	14
1114	2021-09-14	6,005.00	6,005.00	6,005.00 - 6,005.00	344	2,065,720.00	12
1115	2021-09-13	8,000.00	7,060.00	7,055.00 - 8,000.00	3,030	23,012,150.00	29
1116	2021-09-10	8,200.00	8,295.00	7,900.00 - 8,500.00	4,986	41,004,095.00	40
1117	2021-09-09	8,900.00	8,300.00	8,200.00 - 8,900.00	2,428	20,508,505.00	55
1118	2021-09-08	8,150.00	8,765.00	8,150.00 - 9,400.00	7,230	62,858,590.00	52
1119	2021-09-07	7,100.00	8,185.00	7,100.00 - 8,300.00	21,242	165,804,840.00	69
1120	2021-09-06	6,415.00	7,260.00	6,415.00 - 7,370.00	4,651	32,381,150.00	32
1121	2021-09-03	5,890.00	6,415.00	5,890.00 - 6,415.00	9,102	55,890,820.00	23
1122	2021-09-02	5,150.00	5,580.00	5,000.00 - 5,900.00	17,665	93,606,710.00	32
1123	2021-09-01	4,999.00	5,135.00	4,900.00 - 5,230.00	3,548	17,999,266.00	31
1124	2021-08-31	4,550.00	4,986.00	4,550.00 - 5,000.00	10,764	50,108,900.00	27
1125	2021-08-30	4,531.00	4,550.00	4,531.00 - 5,000.00	1,756	8,030,974.00	18
1126	2021-08-27	4,070.00	4,531.00	4,070.00 - 4,680.00	438	1,995,670.00	9
1127	2021-08-26	3,999.00	4,070.00	3,557.00 - 4,070.00	6,531	23,760,514.00	16
1128	2021-08-25	3,450.00	3,541.00	3,161.00 - 3,800.00	8,515	29,922,022.00	10
1129	2021-08-24	3,300.00	3,345.00	3,280.00 - 3,450.00	1,229	4,110,592.00	7
1130	2021-08-23	3,450.00	3,200.00	3,200.00 - 3,450.00	449	1,488,050.00	3
1131	2021-08-20	3,280.00	3,226.00	3,010.00 - 3,450.00	769	2,519,830.00	6
1132	2021-08-19	3,300.00	3,450.00	3,020.00 - 3,450.00	471	1,584,693.00	8
1133	2021-08-18	3,100.00	3,377.00	3,010.00 - 3,450.00	2,906	9,676,750.00	17
1134	2021-08-17	3,000.00	3,000.00	2,900.00 - 3,700.00	17,743	59,491,719.00	19
1135	2021-08-16	3,330.00	3,283.00	3,000.00 - 3,330.00	112	367,655.00	3
1136	2021-08-13	2,655.00	2,907.00	2,650.00 - 3,098.00	12,835	37,214,827.00	21
1137	2021-08-12	2,700.00	2,910.00	2,700.00 - 3,098.00	6,046	17,596,606.00	3
1138	2021-08-11	3,000.00	2,699.00	2,647.00 - 3,000.00	988	2,670,140.00	15
1139	2021-08-10	3,200.00	3,114.00	3,100.00 - 3,350.00	3,299	10,271,650.00	3
1140	2021-08-09	2,875.00	2,998.00	2,500.00 - 3,290.00	9,334	26,874,256.00	14
1141	2021-08-06	2,850.00	2,875.00	2,850.00 - 2,875.00	3,010	8,623,250.00	8
1142	2021-08-05	2,490.00	2,500.00	2,490.00 - 2,500.00	10,347	25,863,030.00	5
1143	2021-08-04	2,499.00	2,419.00	2,210.00 - 2,500.00	971	2,341,890.00	5
1144	2021-08-03	2,500.00	2,500.00	2,500.00 - 2,500.00	100	250,000.00	1
1145	2021-08-02	2,200.00	2,295.00	2,200.00 - 2,500.00	18,209	40,619,998.00	16
1146	2021-07-30	2,200.00	2,298.00	2,190.00 - 2,299.00	8,222	18,342,489.00	10
1147	2021-07-29	1,950.00	2,200.00	1,950.00 - 2,200.00	697	1,458,055.00	6
1148	2021-07-28	2,150.00	2,200.00	2,150.00 - 2,200.00	699	1,515,250.00	6
1149	2021-07-27	2,200.00	2,200.00	2,199.00 - 2,200.00	6,736	14,819,063.00	4
1150	2021-07-26	2,200.00	2,183.00	2,150.00 - 2,298.00	12,075	26,564,950.00	9
1151	2021-07-24	2,100.00	2,200.00	2,100.00 - 2,200.00	429	912,400.00	4
1152	2021-07-23	2,100.00	2,200.00	2,000.00 - 2,200.00	669	1,452,900.00	4
1153	2021-07-22	2,150.00	2,160.00	2,150.00 - 2,200.00	253	546,550.00	2
1154	2021-07-21	2,200.00	2,200.00	2,200.00 - 2,200.00	1	2,200.00	1
1155	2021-07-20	2,000.00	2,200.00	2,000.00 - 2,200.00	696	1,522,400.00	4
1156	2021-07-19	2,000.00	2,007.00	2,000.00 - 2,200.00	546	1,117,100.00	8
1157	2021-07-09	2,195.00	2,199.00	2,195.00 - 2,200.00	320	703,750.00	3
1158	2021-07-08	2,000.00	2,165.00	2,000.00 - 2,200.00	8,798	19,048,302.00	7
1159	2021-07-07	2,000.00	1,974.00	1,920.00 - 2,250.00	21,657	44,889,651.00	25
1160	2021-07-06	1,905.00	1,962.00	1,902.00 - 2,000.00	870	1,707,075.00	10
1161	2021-07-05	2,100.00	1,961.00	1,930.00 - 2,100.00	500	985,200.00	5
1162	2021-07-02	2,100.00	2,100.00	2,100.00 - 2,100.00	143	300,300.00	2
1163	2021-07-01	2,000.00	1,996.00	1,905.00 - 2,100.00	2,196	4,410,542.00	9
1164	2021-06-30	2,100.00	2,097.00	1,905.00 - 2,100.00	498	1,016,298.00	3
1165	2021-06-29	1,999.00	2,031.00	1,999.00 - 2,200.00	6,687	13,584,562.00	10
1166	2021-06-28	1,999.00	1,944.00	1,911.00 - 2,000.00	997	1,966,187.00	10
1167	2021-06-24	1,999.00	1,999.00	1,901.00 - 1,999.00	566	1,129,858.00	5
1168	2021-06-23	1,998.00	1,998.00	1,998.00 - 1,999.00	480	959,140.00	2
1169	2021-06-22	1,998.00	1,999.00	1,998.00 - 1,999.00	985	1,968,330.00	4
1170	2021-06-21	1,999.00	1,998.00	1,900.00 - 1,999.00	205	409,200.00	3
1171	2021-06-18	1,997.00	1,906.00	1,875.00 - 1,999.00	740	1,441,802.00	6
1172	2021-06-17	1,872.00	1,999.00	1,872.00 - 1,999.00	925	1,825,745.00	9
1173	2021-06-16	1,871.00	1,871.00	1,871.00 - 1,999.00	191	359,840.00	4
1174	2021-06-15	1,871.00	1,994.00	1,870.00 - 1,997.00	807	1,603,467.00	5
1175	2021-06-14	1,872.00	1,877.00	1,871.00 - 2,000.00	1,743	3,426,361.00	7
1176	2021-06-11	1,872.00	1,992.00	1,872.00 - 2,000.00	1,130	2,216,025.00	7
1177	2021-06-10	2,000.00	2,000.00	2,000.00 - 2,000.00	186	372,000.00	2
1178	2021-06-08	2,050.00	2,048.00	1,901.00 - 2,100.00	3,316	6,789,770.00	5
1179	2021-06-07	2,049.00	2,020.00	1,998.00 - 2,050.00	3,129	6,307,447.00	10
1180	2021-06-04	1,900.00	1,998.00	1,900.00 - 2,050.00	1,298	2,593,701.00	3
1181	2021-06-03	2,020.00	2,049.00	2,020.00 - 2,049.00	347	702,361.00	3
1182	2021-06-02	1,870.00	2,049.00	1,870.00 - 2,050.00	695	1,395,687.00	6
1183	2021-05-31	2,050.00	2,049.00	2,049.00 - 2,050.00	55	112,700.00	2
1184	2021-05-28	2,049.00	2,043.00	1,861.00 - 2,050.00	408	833,092.00	7
1185	2021-05-27	2,000.00	2,029.00	2,000.00 - 2,050.00	699	1,418,000.00	2
1186	2021-05-25	2,045.00	1,954.00	1,865.00 - 2,050.00	292	570,770.00	5
1187	2021-05-24	2,050.00	2,050.00	2,050.00 - 2,050.00	10	20,500.00	2
1188	2021-05-21	2,000.00	2,008.00	2,000.00 - 2,050.00	898	1,803,500.00	2
1189	2021-05-20	1,861.00	2,049.00	1,861.00 - 2,050.00	1,648	3,263,982.00	5
1190	2021-05-19	1,922.00	2,050.00	1,850.00 - 2,050.00	607	1,186,106.00	7
1191	2021-05-18	2,099.00	2,051.00	2,000.00 - 2,100.00	1,534	3,191,004.00	7
1192	2021-05-17	2,000.00	2,011.00	2,000.00 - 2,100.00	1,400	2,815,800.00	8
1193	2021-05-14	1,950.00	1,984.00	1,900.00 - 2,000.00	934	1,837,650.00	9
1194	2021-05-13	1,990.00	1,994.00	1,990.00 - 2,000.00	497	991,020.00	2
1195	2021-05-12	2,000.00	1,994.00	1,850.00 - 2,000.00	514	994,890.00	9
1196	2021-05-11	2,000.00	1,998.00	1,920.00 - 2,100.00	6,751	13,490,580.00	10
1197	2021-05-10	1,921.00	1,985.00	1,921.00 - 2,000.00	671	1,332,187.00	5
1198	2021-05-07	2,000.00	1,992.00	1,990.00 - 2,000.00	179	356,510.00	5
1199	2021-05-06	2,000.00	2,000.00	2,000.00 - 2,000.00	200	400,000.00	4
1200	2021-05-05	2,000.00	1,975.00	1,900.00 - 2,000.00	208	410,700.00	4
1201	2021-05-04	1,753.00	1,991.00	1,753.00 - 2,250.00	24,889	49,225,145.00	17
1202	2021-05-03	2,000.00	1,965.00	1,905.00 - 2,000.00	25,894	50,900,746.00	25
1203	2021-04-30	1,880.00	2,000.00	1,880.00 - 2,100.00	12,292	24,578,360.00	11
1204	2021-04-29	1,824.00	1,886.00	1,780.00 - 1,999.00	10,929	20,607,798.00	35
1205	2021-04-28	1,829.00	1,829.00	1,829.00 - 1,829.00	37	67,673.00	4
1206	2021-04-27	1,650.00	1,755.00	1,650.00 - 1,850.00	2,080	3,650,705.00	17
1207	2021-04-26	1,650.00	1,650.00	1,620.00 - 1,650.00	242	398,450.00	7
1208	2021-04-23	1,689.00	1,689.00	1,689.00 - 1,689.00	3	5,067.00	1
1209	2021-04-22	1,607.00	1,616.00	1,605.00 - 1,650.00	4,381	7,109,771.00	12
1210	2021-04-21	1,605.00	1,690.00	1,605.00 - 1,699.00	164	264,540.00	4
1211	2021-04-20	1,621.00	1,620.00	1,620.00 - 1,621.00	215	348,303.00	2
1212	2021-04-19	1,620.00	1,617.00	1,600.00 - 1,620.00	2,322	3,754,200.00	4
1213	2021-04-16	1,610.00	1,754.00	1,610.00 - 1,780.00	634	1,090,770.00	6
1214	2021-04-15	1,700.00	1,799.00	1,700.00 - 1,799.00	31	52,799.00	3
1215	2021-04-14	1,790.00	1,606.00	1,600.00 - 1,799.00	522	849,350.00	6
1216	2021-04-12	1,800.00	1,826.00	1,800.00 - 1,844.00	21	38,064.00	4
1217	2021-04-09	1,800.00	1,801.00	1,800.00 - 1,845.00	200	360,090.00	4
1218	2021-04-08	1,700.00	1,744.00	1,610.00 - 1,800.00	1,723	2,928,955.00	7
1219	2021-04-07	1,700.00	1,700.00	1,700.00 - 1,720.00	3,402	5,784,700.00	24
1220	2021-04-07	1,700.00	1,700.00	1,700.00 - 1,720.00	3,402	5,784,700.00	24
1221	2021-04-06	1,701.00	1,960.00	1,701.00 - 1,990.00	252	443,247.00	4
1222	2021-04-05	1,998.00	1,999.00	1,998.00 - 1,999.00	1,000	1,998,800.00	3
1223	2021-04-02	1,960.00	2,000.00	1,960.00 - 2,000.00	4,063	8,055,215.00	11
1224	2021-04-01	1,730.00	1,962.00	1,600.00 - 1,980.00	3,711	6,785,464.00	16
1225	2021-03-31	1,700.00	1,727.00	1,700.00 - 1,780.00	1,440	2,486,220.00	7
1226	2021-03-30	1,698.00	1,555.00	1,555.00 - 1,799.00	1,221	2,136,790.00	11
1227	2021-03-29	1,510.00	1,691.00	1,510.00 - 1,762.00	4,604	7,512,944.00	36
1228	2021-03-26	1,420.00	1,535.00	1,420.00 - 1,630.00	15,932	24,065,992.00	25
1229	2021-03-25	1,450.00	1,420.00	1,410.00 - 1,450.00	547	777,110.00	9
1230	2021-03-24	1,465.00	1,445.00	1,420.00 - 1,470.00	864	1,263,265.00	11
1231	2021-03-23	1,460.00	1,465.00	1,460.00 - 1,465.00	268	391,830.00	4
1232	2021-03-22	1,540.00	1,461.00	1,460.00 - 1,540.00	375	551,770.00	9
1233	2021-03-19	1,410.00	1,464.00	1,410.00 - 1,520.00	2,664	3,900,390.00	28
1234	2021-03-18	1,560.00	1,514.00	1,500.00 - 1,560.00	410	620,550.00	10
1235	2021-03-17	1,550.00	1,610.00	1,550.00 - 1,690.00	1,044	1,680,920.00	2
1236	2021-03-16	1,620.00	1,699.00	1,599.00 - 1,700.00	1,368	2,283,156.00	15
1237	2021-03-15	1,599.00	1,614.00	1,599.00 - 1,688.00	1,155	1,864,716.00	7
1238	2021-03-12	1,520.00	1,576.00	1,520.00 - 1,590.00	553	871,352.00	10
1239	2021-03-11	1,511.00	1,502.00	1,500.00 - 1,520.00	1,058	1,595,088.00	20
1240	2021-03-10	1,512.00	1,512.00	1,512.00 - 1,512.00	298	450,576.00	3
1241	2021-03-09	1,598.00	1,550.00	1,550.00 - 1,599.00	462	716,869.00	7
1242	2021-03-05	1,510.00	1,581.00	1,510.00 - 1,599.00	1,862	2,895,591.00	11
1243	2021-03-04	1,510.00	1,500.00	1,500.00 - 1,510.00	151	226,520.00	3
1244	2021-03-03	1,570.00	1,508.00	1,500.00 - 1,600.00	502	757,173.00	16
1245	2021-03-02	1,600.00	1,516.00	1,510.00 - 1,600.00	289	446,455.00	7
1246	2021-03-01	1,600.00	1,596.00	1,590.00 - 1,600.00	753	1,201,810.00	6
1247	2021-02-26	1,501.00	1,501.00	1,501.00 - 1,501.00	149	223,649.00	1
1248	2021-02-25	1,630.00	1,688.00	1,510.00 - 1,689.00	644	1,028,157.00	11
1249	2021-02-24	1,656.00	1,642.00	1,630.00 - 1,690.00	1,333	2,188,847.00	15
1250	2021-02-22	1,632.00	1,650.00	1,631.00 - 1,650.00	468	765,505.00	10
1251	2021-02-19	1,650.00	1,650.00	1,650.00 - 1,650.00	129	212,850.00	3
1252	2021-02-18	1,680.00	1,641.00	1,630.00 - 1,690.00	85	140,910.00	7
1253	2021-02-17	1,690.00	1,680.00	1,630.00 - 1,690.00	162	271,000.00	7
1254	2021-02-16	1,700.00	1,650.00	1,650.00 - 1,700.00	15	25,000.00	2
1255	2021-02-15	1,630.00	1,644.00	1,630.00 - 1,700.00	107	175,250.00	7
1256	2021-02-10	1,640.00	1,651.00	1,630.00 - 1,773.00	8,168	13,484,628.00	16
1257	2021-02-09	1,777.00	1,650.00	1,650.00 - 1,777.00	2,610	4,308,725.00	20
1258	2021-02-08	1,778.00	1,776.00	1,775.00 - 1,778.00	292	518,871.00	6
1259	2021-02-05	1,778.00	1,774.00	1,651.00 - 1,780.00	2,214	3,927,393.00	22
1260	2021-02-04	1,780.00	1,780.00	1,779.00 - 1,780.00	23	40,939.00	2
1261	2021-02-03	1,580.00	1,609.00	1,580.00 - 1,800.00	14,286	22,984,230.00	17
1262	2021-02-02	1,580.00	1,580.00	1,580.00 - 1,580.00	25	39,500.00	3
1263	2021-02-01	1,550.00	1,550.00	1,501.00 - 1,580.00	1,028	1,593,000.00	9
1264	2021-01-29	1,490.00	1,552.00	1,490.00 - 1,640.00	25,739	39,821,166.00	29
1265	2021-01-28	1,450.00	1,457.00	1,450.00 - 1,499.00	235	342,445.00	4
1266	2021-01-27	1,380.00	1,443.00	1,380.00 - 1,499.00	3,566	5,143,675.00	8
1267	2021-01-26	1,390.00	1,390.00	1,390.00 - 1,390.00	4	5,560.00	1
1268	2021-01-25	1,400.00	1,359.00	1,350.00 - 1,400.00	188	256,232.00	14
1269	2021-01-22	1,350.00	1,350.00	1,350.00 - 1,350.00	3	4,050.00	1
1270	2021-01-21	1,495.00	1,495.00	1,495.00 - 1,499.00	42	62,798.00	2
1271	2021-01-20	1,479.00	1,501.00	1,479.00 - 1,570.00	3,153	4,733,363.00	12
1272	2021-01-19	1,397.00	1,431.00	1,397.00 - 1,500.00	5,630	8,054,815.00	11
1273	2021-01-18	1,260.00	1,312.00	1,260.00 - 1,399.00	814	1,068,132.00	9
1274	2021-01-15	1,251.00	1,251.00	1,251.00 - 1,255.00	447	559,353.00	5
1275	2021-01-14	1,260.00	1,260.00	1,260.00 - 1,260.00	18	22,680.00	1
1276	2021-01-13	1,347.00	1,315.00	1,218.00 - 1,570.00	6,271	8,995,596.00	42
1277	2021-01-12	1,228.00	1,366.00	1,228.00 - 1,385.00	7,016	8,842,162.00	32
1278	2021-01-11	1,210.00	1,210.00	1,210.00 - 1,225.00	348	421,205.00	5
1279	2021-01-06	1,229.00	1,221.00	1,210.00 - 1,229.00	52	63,813.00	3
1280	2021-01-05	1,229.00	1,229.00	1,229.00 - 1,229.00	2	2,458.00	1
1281	2021-01-04	1,210.00	1,230.00	1,210.00 - 1,230.00	98	120,480.00	6
1282	2020-12-31	1,259.00	1,230.00	1,230.00 - 1,259.00	59	73,012.00	4
1283	2020-12-30	1,269.00	1,211.00	1,211.00 - 1,269.00	387	471,487.00	7
1284	2020-12-28	1,221.00	1,208.00	1,205.00 - 1,221.00	598	722,200.00	8
1285	2020-12-24	1,270.00	1,270.00	1,270.00 - 1,270.00	320	406,400.00	1
1286	2020-12-22	1,260.00	1,271.00	1,260.00 - 1,273.00	146	185,500.00	3
1287	2020-12-18	1,273.00	1,273.00	1,273.00 - 1,273.00	1	1,273.00	1
1288	2020-12-16	1,274.00	1,218.00	1,218.00 - 1,274.00	308	375,724.00	5
1289	2020-12-15	1,274.00	1,275.00	1,274.00 - 1,275.00	39	49,715.00	2
1290	2020-12-14	1,275.00	1,275.00	1,275.00 - 1,275.00	4	5,100.00	1
1291	2020-12-11	1,250.00	1,231.00	1,230.00 - 1,275.00	357	439,885.00	7
1292	2020-12-10	1,252.00	1,236.00	1,208.00 - 1,252.00	97	119,872.00	5
1293	2020-12-09	1,298.00	1,271.00	1,252.00 - 1,298.00	184	234,623.00	7
1294	2020-12-08	1,299.00	1,299.00	1,299.00 - 1,299.00	26	33,774.00	1
1295	2020-12-07	1,252.00	1,271.00	1,252.00 - 1,308.00	92	116,976.00	2
1296	2020-12-04	1,250.00	1,298.00	1,250.00 - 1,300.00	345	443,124.00	5
1297	2020-12-02	1,300.00	1,300.00	1,300.00 - 1,300.00	19	24,700.00	1
1298	2020-12-01	1,309.00	1,233.00	1,205.00 - 1,309.00	856	1,056,524.00	4
1299	2020-11-30	1,250.00	1,306.00	1,250.00 - 1,308.00	214	273,735.00	5
1300	2020-11-27	1,300.00	1,210.00	1,200.00 - 1,300.00	2,587	3,129,954.00	22
1301	2020-11-25	1,220.00	1,220.00	1,220.00 - 1,220.00	100	122,000.00	2
1302	2020-11-24	1,309.00	1,309.00	1,309.00 - 1,309.00	5	6,545.00	1
1303	2020-11-19	1,215.00	1,300.00	1,215.00 - 1,300.00	21	27,215.00	2
1304	2020-11-18	1,206.00	1,206.00	1,206.00 - 1,206.00	149	179,694.00	1
1305	2020-11-17	1,298.00	1,302.00	1,298.00 - 1,306.00	223	290,269.00	6
1306	2020-11-13	1,203.00	1,203.00	1,203.00 - 1,203.00	922	1,109,166.00	1
1307	2020-11-12	1,299.00	1,299.00	1,299.00 - 1,299.00	23	29,877.00	1
1308	2020-11-11	1,218.00	1,218.00	1,218.00 - 1,220.00	189	230,242.00	3
1309	2020-11-10	1,215.00	1,215.00	1,215.00 - 1,215.00	248	301,320.00	7
1310	2020-11-09	1,300.00	1,230.00	1,213.00 - 1,300.00	417	531,673.00	9
1311	2020-11-05	1,250.00	1,250.00	1,250.00 - 1,290.00	748	935,120.00	10
1312	2020-11-04	1,300.00	1,300.00	1,300.00 - 1,300.00	468	608,400.00	2
1313	2020-11-03	1,357.00	1,343.00	1,237.00 - 1,357.00	46	61,812.00	4
1314	2020-11-02	1,300.00	1,235.00	1,200.00 - 1,358.00	7,463	9,223,606.00	31
1315	2020-10-29	1,301.00	1,309.00	1,301.00 - 1,430.00	159	208,149.00	2
1316	2020-10-28	1,350.00	1,415.00	1,350.00 - 1,489.00	6,228	8,813,710.00	10
1317	2020-10-27	1,369.00	1,401.00	1,369.00 - 1,439.00	14,370	20,134,875.00	22
1318	2020-10-26	1,250.00	1,349.00	1,250.00 - 1,380.00	5,212	6,937,355.00	28
1319	2020-10-23	1,201.00	1,201.00	1,201.00 - 1,201.00	4	4,804.00	1
1320	2020-10-21	1,206.00	1,314.00	1,200.00 - 1,314.00	154	185,850.00	4
1321	2020-10-20	1,299.00	1,233.00	1,201.00 - 1,299.00	318	392,202.00	4
1322	2020-10-19	1,300.00	1,216.00	1,200.00 - 1,300.00	3,353	4,078,568.00	19
1323	2020-10-16	1,250.00	1,250.00	1,250.00 - 1,250.00	909	1,136,250.00	3
1324	2020-10-13	1,384.00	1,240.00	1,240.00 - 1,389.00	86	118,449.00	4
1325	2020-10-12	1,225.00	1,229.00	1,225.00 - 1,233.00	1,600	1,965,678.00	9
1326	2020-10-09	1,350.00	1,398.00	1,300.00 - 1,439.00	4,377	6,117,119.00	13
1327	2020-10-08	1,200.00	1,369.00	1,200.00 - 1,400.00	3,824	5,236,426.00	15
1328	2020-10-07	1,241.00	1,218.00	1,200.00 - 1,259.00	2,322	2,827,501.00	17
1329	2020-10-06	1,253.00	1,251.00	1,250.00 - 1,253.00	747	934,448.00	9
1330	2020-10-05	1,250.00	1,252.00	1,250.00 - 1,252.00	298	372,798.00	3
1331	2020-10-02	1,439.00	1,403.00	1,400.00 - 1,439.00	15	21,039.00	2
1332	2020-10-01	1,400.00	1,452.00	1,390.00 - 1,550.00	3,960	5,749,660.00	13
1333	2020-09-29	1,343.00	1,373.00	1,343.00 - 1,400.00	488	670,237.00	5
1334	2020-09-28	1,255.00	1,222.00	1,200.00 - 1,255.00	748	914,279.00	9
1335	2020-09-25	1,350.00	1,252.00	1,252.00 - 1,440.00	808	1,101,418.00	6
1336	2020-09-23	1,280.00	1,257.00	1,250.00 - 1,300.00	483	606,940.00	9
1337	2020-09-22	1,240.00	1,380.00	1,240.00 - 1,450.00	3,506	4,895,464.00	19
1338	2020-09-21	1,250.00	1,280.00	1,250.00 - 1,280.00	90	112,800.00	2
1339	2020-09-18	1,300.00	1,259.00	1,250.00 - 1,300.00	181	227,850.00	5
1340	2020-09-16	1,160.00	1,263.00	1,100.00 - 1,380.00	1,418	1,790,639.00	13
1341	2020-09-15	1,200.00	1,200.00	1,110.00 - 1,250.00	886	1,070,870.00	8
1342	2020-09-14	1,250.00	1,150.00	1,110.00 - 1,250.00	163	183,230.00	5
1343	2020-09-11	1,259.00	1,259.00	1,259.00 - 1,259.00	3	3,777.00	1
1344	2020-09-08	1,250.00	1,259.00	1,250.00 - 1,260.00	700	881,000.00	4
1345	2020-09-03	1,449.00	1,449.00	1,449.00 - 1,449.00	5	7,245.00	1
1346	2020-09-02	1,440.00	1,445.00	1,440.00 - 1,450.00	217	313,650.00	2
1347	2020-09-01	1,499.00	1,474.00	1,400.00 - 1,499.00	593	874,156.00	3
1348	2020-08-31	1,398.00	1,450.00	1,398.00 - 1,500.00	5,053	7,329,010.00	5
1349	2020-08-27	1,398.00	1,399.00	1,398.00 - 1,399.00	40	55,940.00	2
1350	2020-08-26	1,350.00	1,352.00	1,350.00 - 1,400.00	620	838,190.00	5
1351	2020-08-25	1,350.00	1,422.00	1,350.00 - 1,500.00	4,836	6,875,756.00	17
1352	2020-08-24	1,350.00	1,350.00	1,350.00 - 1,350.00	72	97,200.00	1
1353	2020-08-21	1,300.00	1,201.00	1,201.00 - 1,400.00	1,183	1,562,552.00	9
1354	2020-08-20	1,200.00	1,255.00	1,200.00 - 1,348.00	2,395	3,005,845.00	9
1355	2020-08-19	1,120.00	1,180.00	1,120.00 - 1,200.00	2,471	2,916,888.00	12
1356	2020-08-18	1,149.00	1,050.00	1,050.00 - 1,150.00	1,830	2,089,479.00	5
1357	2020-08-17	1,000.00	1,000.00	1,000.00 - 1,000.00	171	171,000.00	2
1358	2020-08-14	900.00	900.00	900.00 - 900.00	22	19,800.00	1
1359	2020-08-13	940.00	1,018.00	940.00 - 1,150.00	8,590	9,146,492.00	19
1360	2020-08-11	950.00	1,018.00	950.00 - 1,050.00	3,161	3,218,620.00	14
1361	2020-08-10	950.00	950.00	950.00 - 1,000.00	1,607	1,534,300.00	3
1362	2020-08-07	900.00	900.00	900.00 - 900.00	50	45,000.00	1
1363	2020-08-05	999.98	1,018.00	999.98 - 1,050.00	1,599	1,628,399.79	4
1364	2020-08-04	880.00	929.15	880.00 - 1,000.00	1,616	1,501,511.00	5
1365	2020-08-03	880.00	880.00	880.00 - 880.00	50	44,000.00	1
1366	2020-07-31	880.00	880.00	880.00 - 880.00	30	26,400.00	1
1367	2020-07-30	900.00	925.35	900.00 - 980.00	1,636	1,513,880.00	3
1368	2020-07-29	901.00	900.19	900.00 - 901.00	80	72,015.00	2
1369	2020-07-28	930.00	930.00	930.00 - 930.00	299	278,070.00	1
1370	2020-07-27	930.00	930.68	901.00 - 950.00	614	568,695.00	6
1371	2020-07-24	930.00	930.00	930.00 - 930.00	149	138,570.00	2
1372	2020-07-23	930.00	929.69	925.00 - 930.00	1,066	991,050.00	3
1373	2020-07-22	950.00	900.00	900.00 - 950.00	800	735,000.00	3
1374	2020-07-21	1,000.00	950.17	950.00 - 1,000.00	602	572,000.00	2
1375	2020-07-20	1,000.00	1,000.00	1,000.00 - 1,000.00	224	224,000.00	3
1376	2020-07-09	1,095.00	1,095.00	1,095.00 - 1,095.00	312	341,640.00	2
1377	2020-07-08	990.00	1,100.00	990.00 - 1,195.00	10,384	11,297,595.00	17
1378	2020-07-06	988.00	1,043.00	988.00 - 1,100.00	2,541	2,649,744.00	17
1379	2020-07-02	900.00	990.95	900.00 - 999.00	1,006	960,011.00	10
1380	2020-07-01	876.40	876.40	876.40 - 876.40	2,610	2,287,404.00	5
1381	2020-06-29	762.17	762.17	762.17 - 762.17	125	95,271.25	1
1382	2020-06-26	879.00	896.62	879.00 - 920.00	476	426,792.00	4
1383	2020-06-23	800.00	808.33	800.00 - 850.00	240	194,000.00	2
1384	2020-06-22	750.00	750.00	750.00 - 750.00	200	150,000.00	1
1385	2020-06-19	800.00	800.00	800.00 - 800.00	386	308,800.00	1
1386	2020-06-17	675.00	840.00	675.00 - 840.00	515	388,674.00	8
1387	2020-06-16	673.10	733.00	673.10 - 733.00	105	70,975.00	2
1388	2020-06-15	632.00	638.08	632.00 - 640.00	417	266,080.00	3
1389	2020-06-12	575.00	620.88	575.00 - 620.88	1,142	662,238.00	6
1390	2020-06-11	500.00	539.90	500.00 - 575.00	960	525,870.00	8
1391	2020-06-10	500.00	500.00	500.00 - 500.00	149	74,500.00	2
1392	2020-06-09	500.00	515.20	500.00 - 550.00	917	476,039.00	7
1393	2020-06-08	530.00	531.40	530.00 - 550.00	307	163,140.00	4
1394	2020-06-04	610.00	610.00	610.00 - 610.00	210	128,100.00	3
1395	2020-06-03	610.00	610.00	610.00 - 610.00	70	42,700.00	1
1396	2020-06-02	610.00	610.00	610.00 - 610.00	309	188,490.00	4
1397	2020-05-29	611.00	611.00	611.00 - 611.00	50	30,550.00	1
1398	2020-05-26	651.00	642.49	640.00 - 651.00	282	181,181.00	9
1399	2020-05-25	799.00	640.00	640.00 - 799.00	239	161,387.00	4
1400	2020-05-21	775.00	704.98	700.00 - 775.00	576	413,562.00	11
1401	2020-05-20	799.00	799.00	799.00 - 799.00	1	799.00	1
1402	2020-05-18	799.00	799.06	799.00 - 800.00	159	127,051.00	3
1403	2020-05-15	821.00	808.80	800.00 - 821.00	449	363,149.00	5
1404	2020-05-14	830.00	830.00	830.00 - 830.00	200	166,000.00	2
1405	2020-05-11	850.00	850.00	850.00 - 850.00	11	9,350.00	1
1406	2020-05-08	810.00	820.00	810.00 - 820.00	152	124,610.00	3
1407	2020-05-07	835.00	855.00	835.00 - 855.00	226	190,710.00	6
1408	2020-05-06	854.00	837.18	835.00 - 854.00	172	144,836.00	10
1409	2020-05-05	900.00	855.00	855.00 - 900.00	203	177,345.00	4
1410	2020-04-30	900.00	900.00	900.00 - 900.00	53	47,700.00	1
1411	2020-04-29	1,000.00	947.43	900.00 - 1,000.00	299	283,281.00	7
1412	2020-04-27	954.60	954.00	950.00 - 954.60	448	426,838.00	9
1413	2020-04-22	1,045.00	1,045.00	1,045.00 - 1,045.00	378	395,010.00	3
1414	2020-04-21	1,050.00	1,000.00	952.00 - 1,050.00	380	374,146.00	6
1415	2020-04-20	1,052.00	1,050.00	1,050.00 - 1,052.00	570	598,640.00	12
1416	2020-04-16	1,100.00	1,050.00	1,050.00 - 1,100.00	723	760,212.00	12
1417	2020-04-15	1,160.00	1,102.00	1,100.00 - 1,160.00	1,203	1,326,237.00	7
1418	2020-04-10	1,160.00	1,160.00	1,160.00 - 1,160.00	448	519,680.00	8
1419	2020-04-09	1,150.00	1,150.00	1,150.00 - 1,150.00	149	171,350.00	1
1420	2020-04-06	1,249.00	1,337.00	1,249.00 - 1,400.00	1,717	2,294,816.00	13
1421	2020-04-01	1,070.00	1,237.00	1,050.00 - 1,237.00	150	157,767.00	3
1422	2020-03-31	1,043.00	1,077.00	1,043.00 - 1,100.00	299	322,093.00	7
1423	2020-03-30	1,205.00	1,150.00	1,150.00 - 1,205.00	912	1,052,558.00	7
1424	2020-03-27	1,200.00	1,187.00	1,150.00 - 1,200.00	1,705	2,014,366.00	15
1425	2020-03-26	1,241.00	1,202.00	1,200.00 - 1,241.00	2,848	3,424,667.00	23
1426	2020-03-25	1,438.00	1,249.00	1,220.00 - 1,498.00	9,858	13,958,061.00	34
1427	2020-03-24	1,350.00	1,424.00	1,350.00 - 1,450.00	11,109	15,819,740.00	9
1428	2020-03-23	1,300.00	1,358.00	1,260.00 - 1,419.00	2,270	3,081,835.00	10
1429	2020-03-20	1,300.00	1,258.00	1,230.00 - 1,350.00	1,001	1,289,264.00	18
1430	2020-03-19	1,210.00	1,419.00	1,210.00 - 1,449.00	3,560	4,988,976.00	18
1431	2020-03-18	1,345.00	1,413.00	1,344.00 - 1,423.00	5,545	7,834,265.00	7
1432	2020-03-11	1,348.00	1,348.00	1,348.00 - 1,348.00	1	1,348.00	1
1433	2020-03-10	1,280.00	1,238.00	1,154.00 - 1,280.00	1,219	1,508,818.00	12
1434	2020-03-09	1,350.00	1,350.00	1,350.00 - 1,350.00	149	201,150.00	1
1435	2020-03-06	1,291.00	1,434.00	1,291.00 - 1,450.00	1,376	1,956,099.00	7
1436	2020-03-05	1,450.00	1,442.00	1,303.00 - 1,450.00	4,627	6,687,247.00	6
1437	2020-03-04	1,450.00	1,450.00	1,450.00 - 1,450.00	1,885	2,733,250.00	4
1438	2020-03-03	1,340.00	1,388.00	1,340.00 - 1,499.00	4,718	6,550,540.00	8
1439	2020-03-02	1,300.00	1,428.00	1,300.00 - 1,450.00	4,686	6,691,645.00	12
1440	2020-02-28	1,300.00	1,300.00	1,300.00 - 1,300.00	940	1,222,000.00	2
1441	2020-02-27	1,250.00	1,250.00	1,250.00 - 1,250.00	69	86,250.00	1
1442	2020-02-21	1,250.00	1,249.00	1,201.00 - 1,250.00	230	287,451.00	4
1443	2020-02-20	1,250.00	1,392.00	1,250.00 - 1,450.00	11,321	15,756,538.00	18
1444	2020-02-17	1,120.00	1,300.00	1,120.00 - 1,350.00	1,652	2,146,471.00	12
1445	2020-02-14	1,250.00	1,316.00	1,250.00 - 1,350.00	3,419	4,499,985.00	11
1446	2020-02-13	1,015.00	1,250.00	1,015.00 - 1,250.00	2,429	2,966,547.00	6
1447	2020-02-11	1,099.00	1,138.00	1,099.00 - 1,215.00	150	170,650.00	2
1448	2020-02-10	1,145.00	1,075.00	1,050.00 - 1,145.00	6,970	7,492,900.00	3
1449	2020-02-07	1,094.00	1,006.00	1,005.00 - 1,100.00	4,440	4,812,606.00	7
1450	2020-02-06	1,060.00	1,002.00	1,002.00 - 1,060.00	149	150,458.00	2
1451	2020-02-05	1,097.00	1,097.00	1,095.00 - 1,097.00	9	9,869.00	2
1452	2020-01-31	1,005.00	1,003.00	1,002.00 - 1,005.00	676	677,942.00	6
1453	2020-01-28	1,050.00	1,050.00	1,050.00 - 1,050.00	9	9,450.00	1
1454	2020-01-27	1,050.00	1,005.00	1,002.00 - 1,050.00	151	151,650.00	3
1455	2020-01-23	1,050.00	1,050.00	1,050.00 - 1,050.00	147	154,350.00	3
1456	2020-01-22	1,100.00	1,050.00	1,050.00 - 1,100.00	457	480,399.00	5
1457	2020-01-21	1,120.00	1,048.00	1,047.00 - 1,120.00	407	426,971.00	8
1458	2020-01-20	1,145.00	1,145.00	1,145.00 - 1,145.00	8	9,160.00	1
1459	2020-01-17	1,100.00	1,100.00	1,100.00 - 1,100.00	150	165,000.00	1
1460	2020-01-16	1,200.00	1,243.00	1,110.00 - 1,250.00	2,331	2,896,740.00	6
1461	2020-01-15	1,091.00	1,250.00	1,091.00 - 1,299.00	11,051	12,853,149.00	26
1462	2020-01-14	1,148.00	1,190.00	1,148.00 - 1,190.00	375	432,804.00	4
1463	2020-01-13	1,078.00	1,148.00	1,078.00 - 1,150.00	1,098	1,254,995.00	14
1464	2020-01-10	1,087.00	1,068.00	1,050.00 - 1,087.00	119	127,112.00	6
1465	2020-01-09	1,089.00	1,089.00	1,087.00 - 1,089.00	13	14,151.00	2
1466	2020-01-08	998.00	990.00	949.00 - 998.00	587	574,440.00	8
1467	2020-01-07	1,099.00	915.00	915.00 - 1,099.00	460	422,202.00	7
1468	2020-01-06	989.00	989.00	989.00 - 989.00	174	172,086.00	3
1469	2020-01-02	989.00	989.00	989.00 - 989.00	7	6,923.00	4
1470	2019-12-31	989.00	977.53	950.00 - 989.00	23	22,552.00	4
1471	2019-12-30	910.00	900.23	900.00 - 910.00	436	393,097.00	7
1472	2019-12-27	1,000.00	1,000.00	1,000.00 - 1,000.00	9	9,000.00	1
1473	2019-12-26	1,000.00	1,000.00	1,000.00 - 1,000.00	3	3,000.00	1
1474	2019-12-24	1,100.00	1,117.00	1,100.00 - 1,149.00	459	512,504.00	6
1475	2019-12-23	1,100.00	1,118.00	1,100.00 - 1,130.00	69	77,130.00	2
1476	2019-12-20	1,090.00	1,090.00	1,090.00 - 1,090.00	1	1,090.00	1
1477	2019-12-19	1,137.00	1,130.00	1,130.00 - 1,137.00	11	12,451.00	3
1478	2019-12-18	1,000.00	999.12	998.00 - 1,000.00	1,543	1,541,620.00	4
1479	2019-12-17	950.20	950.11	950.00 - 950.20	124	117,814.00	4
1480	2019-12-16	915.00	960.00	915.00 - 999.90	21	19,789.80	3
1481	2019-12-13	1,000.00	975.00	975.00 - 1,000.00	12	11,775.00	2
1482	2019-12-12	1,000.00	975.00	975.00 - 1,000.00	12	11,775.00	2
1483	2019-12-11	910.00	975.93	910.00 - 1,000.00	149	145,414.00	4
1484	2019-12-10	937.00	999.00	936.00 - 1,000.00	227	214,283.00	9
1485	2019-12-09	1,000.00	985.44	950.00 - 1,000.00	93	91,646.00	6
1486	2019-12-06	1,000.00	1,100.00	1,000.00 - 1,136.00	955	1,046,185.00	8
1487	2019-12-05	1,030.00	990.38	950.00 - 1,030.00	837	828,946.00	11
1488	2019-12-04	1,100.00	1,100.00	1,100.00 - 1,100.00	8	8,800.00	1
1489	2019-12-03	1,100.00	1,100.00	1,100.00 - 1,100.00	149	163,900.00	2
1490	2019-12-02	1,150.00	1,150.00	1,150.00 - 1,150.00	20	23,000.00	3
1491	2019-11-29	1,100.00	1,101.00	1,100.00 - 1,150.00	102	112,300.00	6
1492	2019-11-28	1,151.00	1,140.00	1,051.00 - 1,152.00	506	577,022.00	9
1493	2019-11-25	1,350.00	1,201.00	1,192.00 - 1,490.00	1,387	1,834,137.00	8
1494	2019-11-22	1,400.00	1,350.00	1,350.00 - 1,400.00	805	1,088,250.00	5
1495	2019-11-21	1,400.00	1,402.00	1,400.00 - 1,490.00	153	214,470.00	3
1496	2019-11-20	1,262.00	1,400.00	1,262.00 - 1,400.00	5,299	7,410,335.00	11
1497	2019-11-19	1,150.00	1,229.00	1,150.00 - 1,262.00	1,409	1,731,015.00	12
1498	2019-11-18	1,099.00	1,098.00	1,090.00 - 1,099.00	2,087	2,290,922.00	9
1499	2019-11-15	1,099.00	1,000.00	1,000.00 - 1,099.00	407	407,099.00	3
1500	2019-11-14	1,199.00	1,100.00	1,100.00 - 1,199.00	70	78,980.00	2
1501	2019-11-12	1,200.00	1,200.00	1,200.00 - 1,200.00	542	650,400.00	1
1502	2019-11-11	1,300.00	1,300.00	1,300.00 - 1,300.00	37	48,100.00	1
1503	2019-11-08	1,200.00	1,250.00	1,200.00 - 1,250.00	251	308,650.00	3
1504	2019-11-07	1,230.00	1,230.00	1,230.00 - 1,230.00	47	57,810.00	1
1505	2019-11-06	1,250.00	1,250.00	1,250.00 - 1,250.00	1,779	2,223,750.00	6
1506	2019-11-05	1,250.00	1,250.00	1,250.00 - 1,280.00	123	153,810.00	5
1507	2019-11-04	1,300.00	1,300.00	1,250.00 - 1,300.00	5,429	6,926,050.00	8
1508	2019-11-01	1,250.00	1,300.00	1,250.00 - 1,400.00	7,225	9,368,729.00	30
1509	2019-10-31	1,250.00	1,250.00	1,105.00 - 1,250.00	1,901	2,353,928.00	11
1510	2019-10-30	1,250.00	1,240.00	1,240.00 - 1,250.00	218	272,320.00	3
1511	2019-10-29	1,099.00	1,250.00	1,099.00 - 1,250.00	559	677,610.00	7
1512	2019-10-28	1,099.00	1,099.00	950.00 - 1,099.00	120	130,390.00	4
1513	2019-10-25	1,065.00	1,112.00	1,065.00 - 1,150.00	1,539	1,712,080.00	9
1514	2019-10-24	1,064.00	1,002.00	1,000.00 - 1,064.00	83	83,192.00	2
1515	2019-10-23	899.00	925.39	899.00 - 999.00	1,705	1,577,785.00	9
1516	2019-10-22	870.00	870.00	870.00 - 870.00	1,769	1,539,030.00	5
1517	2019-10-21	830.00	859.52	820.00 - 870.00	1,159	996,180.00	4
1518	2019-10-18	850.00	850.00	850.00 - 850.00	1	850.00	1
1519	2019-10-17	859.00	864.54	859.00 - 870.00	65	56,195.00	4
1520	2019-10-15	849.00	860.00	830.00 - 860.00	1,419	1,212,160.00	5
1521	2019-10-14	839.00	839.99	839.00 - 840.00	851	714,830.00	2
1522	2019-10-11	780.00	833.33	780.00 - 840.00	679	565,830.00	5
1523	2019-10-10	800.00	800.00	800.00 - 800.00	75	60,000.00	1
1524	2019-10-09	800.00	800.00	800.00 - 800.00	25	20,000.00	1
1525	2019-10-08	810.00	800.00	800.00 - 810.00	1,025	820,250.00	2
1526	2019-10-04	795.00	812.06	795.00 - 870.00	1,096	890,015.00	6
1527	2019-10-03	800.00	800.00	780.00 - 800.00	25,484	20,377,200.00	7
1528	2019-10-02	800.00	800.00	800.00 - 800.00	321	256,800.00	1
1529	2019-09-30	820.00	807.18	800.00 - 820.00	156	125,920.00	4
1530	2019-09-27	800.00	800.00	800.00 - 800.00	200	160,000.00	1
1531	2019-09-26	820.00	806.21	800.00 - 820.00	84	68,080.00	3
1532	2019-09-25	770.00	774.00	769.00 - 800.00	2,900	2,250,800.00	9
1533	2019-09-24	760.00	752.86	750.00 - 770.00	9,106	6,855,750.00	5
1534	2019-09-23	700.00	764.02	700.00 - 770.00	398	294,540.00	3
1535	2019-09-20	640.00	700.00	640.00 - 700.00	17,285	12,045,620.00	9
1536	2019-09-18	670.00	640.00	640.00 - 670.00	101	64,700.00	2
1537	2019-09-16	720.00	734.00	720.00 - 750.00	500	367,000.00	3
1538	2019-09-13	715.00	718.64	715.00 - 720.00	674	484,365.33	4
1539	2019-09-09	715.00	715.17	715.00 - 719.00	210	150,186.00	3
1540	2019-09-05	720.00	720.00	720.00 - 720.00	5	3,600.00	1
1541	2019-09-04	670.00	670.00	670.00 - 670.00	900	603,000.00	1
1542	2019-09-02	730.00	720.00	720.00 - 730.00	11	7,930.00	2
1543	2019-08-30	670.00	670.00	670.00 - 670.00	817	547,390.00	2
1544	2019-08-29	680.00	670.57	670.00 - 680.00	298	199,830.00	2
1545	2019-08-27	700.00	660.00	660.00 - 700.00	149	102,420.00	2
1546	2019-08-23	700.00	700.00	700.00 - 701.00	654	457,814.00	5
1547	2019-08-22	700.00	700.00	700.00 - 700.00	149	104,300.00	1
1548	2019-08-21	700.00	700.00	700.00 - 700.00	109	76,300.00	2
1549	2019-08-20	799.00	799.00	799.00 - 799.00	100	79,900.00	1
1550	2019-08-19	680.00	762.00	680.00 - 800.00	309	235,458.00	4
1551	2019-08-16	700.00	700.00	700.00 - 700.00	40	28,000.00	1
1552	2019-08-15	650.00	660.00	649.00 - 670.00	14,063	9,143,630.00	5
1553	2019-08-14	585.00	585.00	585.00 - 585.00	115	67,275.00	3
1554	2019-08-12	533.00	510.00	510.00 - 533.00	128	68,109.00	2
1555	2019-08-09	512.00	512.00	512.00 - 512.00	701	358,912.00	1
1556	2019-08-07	505.00	508.33	505.00 - 510.00	447	227,225.00	2
1557	2019-08-05	500.00	500.00	500.00 - 500.00	149	74,500.00	1
1558	2019-07-31	500.00	500.00	500.00 - 500.00	422	211,000.00	1
1559	2019-07-29	500.00	500.00	500.00 - 500.00	25	12,500.00	2
1560	2019-07-25	501.00	501.00	501.00 - 501.00	149	74,649.00	2
1561	2019-07-24	512.00	511.48	501.00 - 512.00	232	118,674.00	6
1562	2019-07-19	501.00	501.00	501.00 - 501.00	198	99,198.00	1
1563	2019-07-16	534.00	534.00	534.00 - 534.00	77	41,118.00	2
1564	2019-07-10	535.00	535.00	535.00 - 535.00	123	65,805.00	1
1565	2019-07-08	536.00	536.00	536.00 - 536.00	492	263,712.00	1
1566	2019-07-05	500.00	500.00	500.00 - 500.00	20	10,000.00	1
1567	2019-07-04	540.00	539.06	539.00 - 540.00	575	309,960.00	2
1568	2019-07-03	500.00	540.00	500.00 - 540.00	3,270	1,714,560.00	4
1569	2019-07-01	475.00	475.00	475.00 - 475.00	599	284,525.00	1
1570	2019-06-26	500.00	500.00	500.00 - 500.00	5	2,500.00	1
1571	2019-06-25	500.00	500.00	500.00 - 500.00	1	500.00	1
1572	2019-06-20	470.00	470.00	470.00 - 470.00	149	70,030.00	1
1573	2019-06-14	500.00	485.00	470.00 - 500.00	29	14,470.00	3
1574	2019-06-12	470.00	496.47	470.00 - 500.00	34	16,880.00	3
1575	2019-06-07	511.00	510.00	510.00 - 511.00	149	75,995.00	2
1576	2019-06-06	510.00	512.00	510.00 - 512.00	231	117,974.00	2
1577	2019-06-05	510.00	510.00	510.00 - 510.00	298	151,980.00	2
1578	2019-06-04	510.00	510.00	510.00 - 510.00	298	151,980.00	2
1579	2019-06-03	510.00	510.00	510.00 - 510.00	447	227,970.00	3
1580	2019-05-31	510.00	510.00	510.00 - 510.00	10	5,100.00	1
1581	2019-05-30	510.00	510.00	510.00 - 510.00	447	227,970.00	1
1582	2019-05-29	510.00	510.00	510.00 - 510.00	596	303,960.00	2
1583	2019-05-28	510.00	510.00	510.00 - 510.00	747	380,970.00	2
1584	2019-05-27	512.00	512.00	512.00 - 512.00	280	143,360.00	1
1585	2019-05-24	510.00	510.00	510.00 - 510.00	100	51,000.00	1
1586	2019-05-23	511.00	510.00	510.00 - 511.00	447	227,985.00	3
1587	2019-05-22	510.00	510.00	510.00 - 510.00	779	397,290.00	2
1588	2019-05-21	510.00	510.00	510.00 - 510.00	2,904	1,481,040.00	1
1589	2019-05-20	512.00	512.00	512.00 - 512.00	300	153,600.00	1
1590	2019-05-17	510.00	510.00	510.00 - 510.00	227	115,770.00	1
1591	2019-05-16	510.00	510.00	510.00 - 510.00	398	202,980.00	3
1592	2019-05-14	512.00	510.00	510.00 - 512.00	542	276,442.00	4
1593	2019-05-10	510.00	510.00	510.00 - 510.00	10	5,100.00	1
1594	2019-05-09	508.00	512.18	508.00 - 519.00	1,105	564,979.00	4
1595	2019-05-08	500.00	500.00	500.00 - 500.00	614	307,000.00	6
1596	2019-05-07	510.00	510.00	510.00 - 510.00	367	187,170.00	1
1597	2019-05-06	510.00	510.00	510.00 - 510.00	341	173,910.00	3
1598	2019-05-03	510.00	510.00	510.00 - 510.00	946	482,460.00	2
1599	2019-05-02	510.00	510.00	510.00 - 510.00	367	187,170.00	3
1600	2019-05-01	512.00	510.00	510.00 - 512.00	3,649	1,863,120.00	13
1601	2019-04-30	500.00	510.00	500.00 - 510.00	6,140	3,123,950.00	5
1602	2019-04-29	509.00	509.00	509.00 - 509.00	11	5,599.00	1
1603	2019-04-26	500.00	507.76	500.00 - 510.00	8,034	4,079,369.00	8
1604	2019-04-25	500.00	500.00	500.00 - 505.00	7,540	3,770,005.00	3
1605	2019-04-24	500.00	500.00	500.00 - 500.00	449	224,500.00	1
1606	2019-04-23	500.00	500.00	500.00 - 500.00	149	74,500.00	1
1607	2019-04-22	500.00	500.00	500.00 - 500.00	1,792	896,000.00	3
1608	2019-04-19	500.00	500.00	500.00 - 500.00	599	299,500.00	3
1609	2019-04-18	490.00	509.00	490.00 - 509.00	152	74,537.00	2
1610	2019-04-15	485.00	460.51	460.00 - 485.00	2,949	1,424,240.00	4
1611	2019-04-11	460.00	460.00	460.00 - 460.00	54	24,840.00	1
1612	2019-04-10	485.00	483.96	461.00 - 485.00	3,449	1,669,189.00	2
1613	2019-04-08	500.00	500.00	500.00 - 500.00	22	11,000.00	1
1614	2019-04-05	500.00	500.00	500.00 - 500.00	100	50,000.00	1
1615	2019-04-04	500.00	459.12	456.00 - 500.00	463	213,144.00	5
1616	2019-04-03	500.00	500.00	500.00 - 500.00	7	3,500.00	1
1617	2019-04-02	500.00	509.00	500.00 - 509.00	52	26,459.00	2
1618	2019-04-01	500.00	500.00	500.00 - 500.00	1	500.00	1
1619	2019-03-29	471.55	471.55	471.55 - 471.55	144,750	68,256,862.50	4
1620	2019-03-28	496.37	496.37	496.37 - 496.37	3,463	1,718,929.31	5
1621	2019-03-27	500.00	500.00	500.00 - 500.00	1,971	985,500.00	7
1622	2019-03-22	500.00	500.00	500.00 - 500.00	3	1,500.00	3
1623	2019-03-21	481.00	481.00	481.00 - 481.00	149	71,669.00	1
1624	2019-03-19	500.00	500.00	500.00 - 500.00	70	35,000.00	1
1625	2019-03-18	490.00	500.00	490.00 - 500.00	224	111,910.00	3
1626	2019-03-15	491.00	490.14	490.00 - 491.00	140	68,620.00	3
1627	2019-03-14	492.00	500.00	492.00 - 500.00	160	78,808.00	2
1628	2019-03-13	505.00	515.36	505.00 - 530.00	200	103,071.00	5
1629	2019-03-12	493.00	509.00	493.00 - 509.00	1,202	592,746.00	6
1630	2019-03-11	510.00	496.08	493.00 - 510.00	178	88,303.00	3
1631	2019-03-07	495.00	501.35	495.00 - 510.00	902	448,660.00	6
1632	2019-03-06	500.00	493.46	493.00 - 500.00	751	370,587.00	4
1633	2019-03-05	493.00	499.78	493.00 - 510.00	1,353	676,197.00	8
1634	2019-03-04	499.00	500.00	499.00 - 500.00	1,616	807,875.00	7
1635	2019-02-28	500.00	500.00	485.00 - 500.00	396	195,765.00	5
1636	2019-02-27	500.10	500.01	500.00 - 500.10	1,219	609,514.90	3
1637	2019-02-26	520.00	500.00	500.00 - 520.00	616	313,160.00	5
1638	2019-02-25	500.00	499.81	499.00 - 500.00	1,548	773,702.00	5
1639	2019-02-22	505.00	500.49	500.00 - 520.00	18,821	9,434,800.00	18
1640	2019-02-21	500.00	499.90	485.00 - 505.00	27,441	13,717,470.00	22
1641	2019-02-20	468.00	465.83	465.00 - 468.00	14,700	6,847,962.50	10
1642	2019-02-18	500.00	500.00	500.00 - 500.00	314	157,000.00	1
1643	2019-02-15	480.00	497.27	480.00 - 500.00	2,871	1,427,671.00	9
1644	2019-02-14	460.00	460.00	460.00 - 460.00	298	137,080.00	2
1645	2019-02-02	461.00	458.00	455.00 - 461.00	298	136,484.00	3
1646	2019-02-01	460.00	460.00	460.00 - 460.00	447	205,620.00	4
1647	2019-01-31	455.00	455.00	455.00 - 455.00	2	910.00	1
1648	2019-01-29	454.00	454.00	454.00 - 454.00	1,345	610,630.00	4
1649	2019-01-28	454.00	455.39	454.00 - 456.00	944	429,888.80	3
1650	2019-01-25	500.00	455.00	455.00 - 500.00	246	116,295.00	3
1651	2019-01-24	500.00	500.00	500.00 - 500.00	61	30,500.00	2
1652	2019-01-23	500.00	500.00	500.00 - 500.00	62	31,000.00	2
1653	2019-01-22	500.00	500.56	500.00 - 520.00	7,483	3,744,300.00	5
1654	2019-01-17	455.00	455.00	455.00 - 455.00	27	12,285.00	1
1655	2019-01-15	455.00	455.00	455.00 - 455.00	329	149,695.00	2
1656	2019-01-09	454.00	454.00	454.00 - 454.00	149	67,646.00	1
1657	2019-01-02	510.00	510.00	510.00 - 510.00	16	8,160.00	1
1658	2018-12-31	500.00	500.00	500.00 - 500.00	149	74,500.00	1
1659	2018-12-27	475.00	452.93	452.00 - 475.00	149	67,486.00	2
1660	2018-12-26	475.00	475.00	475.00 - 475.00	94	44,650.00	1
1661	2018-12-25	476.10	475.02	475.00 - 476.10	2,288	1,087,153.90	4
1662	2018-12-19	475.00	475.00	475.00 - 475.00	149	70,775.00	1
1663	2018-12-17	476.00	476.00	476.00 - 476.00	204	97,104.00	1
1664	2018-12-14	510.00	510.00	510.00 - 510.00	4	2,040.00	1
1665	2018-12-12	540.00	531.22	500.00 - 560.00	2,991	1,597,664.00	9
1666	2018-12-11	475.00	505.00	475.00 - 505.00	8,213	4,129,255.00	6
1667	2018-12-10	455.00	457.50	455.00 - 460.00	298	136,335.00	4
1668	2018-12-05	450.00	450.00	450.00 - 450.00	771	346,950.00	4
1669	2018-12-03	476.00	475.17	475.00 - 476.00	119	56,545.00	2
1670	2018-12-03	476.00	475.17	475.00 - 476.00	119	56,545.00	2
1671	2018-11-30	475.00	475.00	475.00 - 475.00	500	237,500.00	1
1672	2018-11-29	475.00	475.00	475.00 - 475.00	401	190,475.00	1
1673	2018-11-28	450.00	446.67	440.00 - 450.00	745	333,760.00	6
1674	2018-11-23	450.00	450.00	450.00 - 450.00	1,206	542,700.00	4
1675	2018-11-22	450.00	475.00	450.00 - 475.00	131	61,175.00	2
1676	2018-11-21	475.00	475.00	475.00 - 475.00	60	28,500.00	1
1677	2018-11-19	451.00	450.98	450.00 - 451.00	152	68,549.00	2
1678	2018-11-17	451.00	451.00	451.00 - 451.00	149	67,199.00	1
1679	2018-11-16	450.00	450.00	450.00 - 450.00	149	67,050.00	1
1680	2018-11-15	450.00	450.00	450.00 - 450.00	149	67,050.00	1
1681	2018-11-13	460.00	435.00	435.00 - 475.00	2,574	1,144,275.00	3
1682	2018-11-07	450.00	455.00	450.00 - 460.00	298	135,590.00	3
1683	2018-11-06	450.00	450.00	450.00 - 450.00	8	3,600.00	1
1684	2018-11-02	426.00	425.67	425.20 - 426.00	644	274,133.80	4
1685	2018-10-29	472.00	470.41	470.00 - 472.00	149	70,091.00	3
1686	2018-10-23	480.00	480.00	480.00 - 480.00	149	71,520.00	1
1687	2018-10-22	500.00	500.00	500.00 - 500.00	5	2,500.00	1
1688	2018-10-12	490.00	490.00	490.00 - 490.00	298	146,020.00	2
1689	2018-10-09	500.00	490.00	490.00 - 500.00	18,961	9,480,390.00	4
1690	2018-10-08	500.00	500.00	500.00 - 500.00	7,620	3,810,000.00	2
1691	2018-10-05	529.00	529.00	529.00 - 529.00	187	98,923.00	1
1692	2018-10-02	475.00	475.00	475.00 - 475.00	80	38,000.00	1
1693	2018-10-01	475.00	475.00	475.00 - 475.00	154	73,150.00	2
1694	2018-09-28	499.00	514.41	499.00 - 525.00	909	467,601.00	5
1695	2018-09-24	470.00	470.00	470.00 - 470.00	149	70,030.00	1
1696	2018-09-21	485.00	485.00	485.00 - 485.00	200	97,000.00	1
1697	2018-09-20	470.00	499.98	460.00 - 500.00	14,045	6,980,712.00	11
1698	2018-09-19	480.00	473.36	471.00 - 495.00	3,027	1,432,875.00	7
1699	2018-09-18	494.00	490.77	480.00 - 494.00	26	12,760.00	2
1700	2018-09-17	480.00	480.00	480.00 - 480.00	149	71,520.00	1
1701	2018-09-13	480.00	480.00	480.00 - 480.00	298	143,040.00	2
1702	2018-09-12	480.00	480.00	480.00 - 480.00	149	71,520.00	1
1703	2018-09-04	500.00	500.00	500.00 - 500.00	10,000	5,000,000.00	1
1704	2018-09-03	470.00	500.00	470.00 - 500.00	11,719	5,848,690.00	5
1705	2018-08-31	520.00	500.00	500.00 - 520.00	10,010	5,005,200.00	2
1706	2018-08-30	498.00	499.96	498.00 - 500.00	10,284	5,141,597.00	5
1707	2018-08-29	499.00	498.00	480.00 - 499.00	214	103,915.00	3
1708	2018-08-27	480.00	493.65	480.00 - 499.00	600	296,189.00	2
1709	2018-08-23	466.00	466.00	466.00 - 466.00	299	139,334.00	1
1710	2018-08-22	490.00	491.33	490.00 - 499.00	338	166,070.00	4
1711	2018-08-17	489.99	489.99	489.99 - 489.99	250	122,497.50	1
1712	2018-08-16	461.00	461.00	461.00 - 461.00	50	23,050.00	2
1713	2018-08-14	450.00	441.37	441.01 - 450.00	500	220,684.80	2
1714	2018-08-10	490.00	450.00	425.00 - 490.00	33	15,150.00	3
1715	2018-08-09	500.00	500.00	500.00 - 500.00	20	10,000.00	2
1716	2018-08-08	500.00	500.00	500.00 - 500.00	21	10,500.00	2
1717	2018-08-06	500.00	480.00	480.00 - 500.00	317	152,380.00	4
1718	2018-08-03	495.00	500.00	495.00 - 500.00	508	253,310.00	3
1719	2018-08-01	495.00	495.00	495.00 - 495.00	4	1,980.00	1
1720	2018-07-31	480.00	480.00	480.00 - 480.00	298	143,040.00	2
1721	2018-07-27	481.00	480.13	480.00 - 481.00	149	71,540.00	2
1722	2018-07-26	482.00	480.11	480.00 - 482.00	149	71,536.00	2
1723	2018-07-25	500.00	500.00	500.00 - 500.00	234	117,000.00	3
1724	2018-07-20	500.00	500.00	500.00 - 500.00	11	5,500.00	2
1725	2018-07-17	500.00	500.00	500.00 - 500.00	98	49,000.00	2
1726	2018-07-09	473.20	486.49	473.20 - 500.00	1,508	733,632.00	6
1727	2018-07-06	500.00	500.00	500.00 - 500.00	1,129	564,500.00	4
1728	2018-07-05	500.00	500.00	500.00 - 500.00	2,000	1,000,000.00	3
1729	2018-07-04	475.01	486.57	475.00 - 500.00	1,987	966,810.00	5
1730	2018-07-02	500.00	500.00	500.00 - 500.00	319	159,500.00	2
1731	2018-06-29	500.00	500.00	500.00 - 500.00	8,000	4,000,000.00	5
1732	2018-06-28	501.10	501.09	501.00 - 501.10	109	54,619.00	2
1733	2018-06-27	500.00	500.00	500.00 - 500.00	340	170,000.00	3
1734	2018-06-26	519.00	500.00	500.00 - 519.00	151	78,331.00	2
1735	2018-06-25	500.00	500.00	500.00 - 500.00	150	75,000.00	2
1736	2018-06-22	500.00	500.00	500.00 - 500.00	849	424,500.00	1
1737	2018-06-21	473.11	473.11	473.11 - 473.11	149	70,493.39	1
1738	2018-06-20	473.10	519.00	473.10 - 519.00	301	156,173.10	2
1739	2018-06-19	481.00	516.66	481.00 - 520.00	1,444	746,064.00	3
1740	2018-06-18	518.00	518.00	475.10 - 519.00	2,440	1,221,460.00	8
1741	2018-06-15	500.00	507.66	500.00 - 510.00	2,110	1,071,160.00	3
1742	2018-06-14	461.00	454.75	450.00 - 461.00	3,200	1,455,200.00	5
1743	2018-06-13	471.00	455.49	450.00 - 471.00	1,998	910,078.00	5
1744	2018-06-12	510.00	493.41	480.00 - 520.00	12,418	6,087,560.00	8
1745	2018-06-08	500.00	500.00	500.00 - 500.00	4	2,000.00	1
1746	2018-06-06	500.00	510.00	500.00 - 510.00	448	226,990.00	3
1747	2018-06-05	500.00	480.34	480.00 - 500.00	2,647	1,280,250.00	6
1748	2018-06-04	472.00	472.23	472.00 - 472.50	328	154,890.50	5
1749	2018-05-30	500.00	500.00	500.00 - 500.00	224	112,000.00	1
1750	2018-05-28	470.00	500.00	470.00 - 500.00	304	151,820.00	3
1751	2018-05-25	490.00	484.99	481.00 - 490.00	749	363,259.00	5
1752	2018-05-22	500.00	508.43	490.00 - 548.00	773	393,018.00	6
1753	2018-05-21	500.00	490.00	490.00 - 500.00	775	387,200.00	6
1754	2018-05-18	500.00	500.00	500.00 - 500.00	447	223,500.00	1
1755	2018-05-17	540.00	540.00	540.00 - 540.00	1,000	540,000.00	2
1756	2018-05-16	500.00	492.10	492.10 - 539.00	517	258,885.00	3
1757	2018-05-15	510.00	492.00	492.00 - 510.00	151	76,974.00	2
1758	2018-05-14	491.00	524.41	491.00 - 530.00	2,750	1,442,129.00	10
1759	2018-05-11	505.00	501.70	490.00 - 505.00	191	95,825.00	2
1760	2018-05-10	505.00	505.00	505.00 - 505.00	475	239,875.00	1
1761	2018-05-09	505.00	500.00	500.00 - 505.00	447	224,245.00	2
1762	2018-05-08	491.00	491.00	491.00 - 500.00	616	305,138.00	4
1763	2018-05-07	521.00	521.00	521.00 - 521.00	10	5,210.00	1
1764	2018-05-03	485.00	521.21	485.00 - 525.00	1,187	618,675.00	4
1765	2018-05-02	505.00	505.00	505.00 - 505.00	298	150,490.00	2
1766	2018-05-01	505.00	502.78	500.00 - 506.00	16,043	8,090,547.00	9
1767	2018-04-30	505.00	505.00	505.00 - 505.00	390	196,950.00	3
1768	2018-04-27	505.00	505.00	505.00 - 505.00	149	75,245.00	1
1769	2018-04-25	505.00	502.50	500.00 - 505.00	298	149,745.00	2
1770	2018-04-24	500.00	505.00	500.00 - 505.00	447	224,245.00	3
1771	2018-04-23	500.00	500.00	500.00 - 500.00	319	159,500.00	2
1772	2018-04-20	490.00	486.00	486.00 - 490.00	745	364,454.00	5
1773	2018-04-19	486.10	486.10	486.10 - 486.10	20	9,722.00	1
1774	2018-04-17	485.00	485.00	485.00 - 485.00	5	2,425.00	1
1775	2018-04-16	491.00	485.45	485.00 - 500.00	2,066	1,003,759.00	6
1776	2018-04-13	495.00	491.68	490.00 - 495.00	149	73,260.00	2
1777	2018-04-11	495.00	495.00	495.00 - 495.00	149	73,755.00	1
1778	2018-04-06	500.00	550.00	500.00 - 550.00	535	268,000.00	5
1779	2018-04-05	503.00	503.00	503.00 - 503.00	149	74,947.00	1
1780	2018-04-04	520.00	589.42	520.00 - 590.00	11,000	6,169,129.00	22
1781	2018-04-02	510.00	517.68	510.00 - 520.00	1,503	778,070.00	3
1782	2018-03-30	490.00	488.02	488.00 - 490.00	100	48,802.00	2
1783	2018-03-28	500.00	510.00	500.00 - 510.00	696	350,470.00	2
1784	2018-03-27	517.00	517.59	517.00 - 519.00	408	211,176.00	3
1785	2018-03-26	500.00	517.62	500.00 - 529.00	517	267,611.00	5
1786	2018-03-22	520.00	520.00	520.00 - 520.00	1,042	541,840.00	1
1787	2018-03-21	500.00	520.00	500.00 - 520.00	2,900	1,501,579.00	9
1788	2018-03-20	500.00	503.89	500.00 - 515.00	1,410	713,245.00	8
1789	2018-03-16	495.00	499.29	495.00 - 500.00	1,043	520,755.00	5
1790	2018-03-14	485.00	485.00	485.00 - 485.00	149	72,265.00	1
1791	2018-03-12	520.00	530.82	520.00 - 538.00	248	131,644.00	3
1792	2018-03-09	490.00	512.10	490.00 - 515.00	5,439	2,785,325.10	8
1793	2018-03-06	490.00	490.00	490.00 - 490.00	149	73,010.00	1
1794	2018-03-02	490.00	496.31	490.00 - 500.00	1,098	544,950.00	6
1795	2018-03-01	500.00	490.00	490.00 - 500.00	154	75,510.00	2
1796	2018-02-28	510.00	510.00	510.00 - 510.00	24	12,240.00	1
1797	2018-02-27	500.00	500.00	500.00 - 500.00	456	228,000.00	5
1798	2018-02-26	500.00	500.00	500.00 - 500.00	5	2,500.00	1
1799	2018-02-22	471.00	470.90	470.00 - 471.00	1,397	657,848.00	3
1800	2018-02-20	499.00	478.58	477.00 - 500.00	459	225,774.00	4
1801	2018-02-15	514.90	514.90	514.90 - 514.90	1	514.90	1
1802	2018-02-14	504.00	508.85	490.00 - 515.00	2,219	1,129,130.00	5
1803	2018-02-13	485.00	485.68	485.00 - 486.00	472	229,243.00	2
1804	2018-02-12	485.00	496.45	485.00 - 500.00	393	195,105.00	5
1805	2018-02-09	485.00	498.52	485.00 - 500.00	1,052	524,445.00	3
1806	2018-02-08	497.00	492.79	485.00 - 497.00	425	209,437.00	3
1807	2018-02-06	490.00	485.32	485.00 - 490.00	596	289,250.00	2
1808	2018-02-05	500.00	503.00	500.00 - 510.00	920	462,760.00	3
1809	2018-02-02	510.00	510.00	510.00 - 510.00	102	52,020.00	3
1810	2018-02-01	485.00	485.02	485.00 - 486.00	1,345	652,346.98	6
1811	2018-01-31	515.00	515.00	515.00 - 515.00	195	100,425.00	2
1812	2018-01-30	490.00	490.00	490.00 - 490.00	746	365,540.00	5
1813	2018-01-29	506.00	506.00	506.00 - 506.00	110	55,660.00	1
1814	2018-01-26	510.00	504.01	490.00 - 510.00	1,747	880,500.00	4
1815	2018-01-25	500.00	503.00	500.00 - 505.00	746	375,235.00	5
1816	2018-01-24	499.00	503.41	499.00 - 506.00	3,445	1,734,242.00	7
1817	2018-01-23	482.00	482.00	482.00 - 482.00	149	71,818.00	1
1818	2018-01-22	490.00	490.00	490.00 - 490.00	1,352	662,480.00	5
1819	2018-01-19	499.00	499.90	499.00 - 500.00	1,000	499,900.00	3
1820	2018-01-18	497.00	486.49	476.00 - 500.00	3,711	1,805,369.00	8
1821	2018-01-17	465.00	493.25	461.00 - 500.00	1,328	655,039.00	10
1822	2018-01-16	485.00	485.00	485.00 - 485.00	20	9,700.00	2
1823	2018-01-12	480.00	480.00	480.00 - 480.00	298	143,040.00	2
1824	2018-01-10	500.00	474.79	470.00 - 500.00	649	308,140.00	8
1825	2018-01-08	490.00	490.00	490.00 - 490.00	5	2,450.00	1
1826	2018-01-04	500.00	500.00	500.00 - 500.00	40	20,000.00	1
1827	2018-01-02	500.00	500.00	500.00 - 500.00	1,217	608,500.00	3
1828	2017-12-28	490.00	507.05	490.00 - 520.00	1,375	697,195.00	8
1829	2017-12-27	470.00	465.36	465.00 - 470.00	149	69,338.00	3
1830	2017-12-25	475.00	473.57	470.00 - 490.00	1,512	716,040.00	5
1831	2017-12-22	466.00	466.42	466.00 - 480.00	167	77,892.00	3
1832	2017-12-21	465.00	465.00	465.00 - 465.00	149	69,285.00	1
1833	2017-12-19	461.00	461.32	461.00 - 499.00	603	278,173.00	2
1834	2017-12-15	505.00	505.00	505.00 - 505.00	5	2,525.00	1
1835	2017-12-14	482.00	495.45	482.00 - 505.00	2,349	1,163,805.00	9
1836	2017-12-13	485.00	471.46	460.00 - 485.00	683	322,009.00	5
1837	2017-12-11	470.00	481.70	469.00 - 498.00	6,354	3,060,715.00	9
1838	2017-12-08	485.00	485.00	485.00 - 485.00	5	2,425.00	1
1839	2017-12-07	475.00	470.34	470.00 - 475.00	149	70,080.00	3
1840	2017-12-06	483.00	481.50	480.00 - 483.00	6	2,889.00	2
1841	2017-12-05	488.00	486.62	485.00 - 488.00	185	90,025.00	3
1842	2017-12-01	476.00	490.11	476.00 - 505.00	279	136,742.00	6
1843	2017-11-30	500.00	500.00	500.00 - 500.00	149	74,500.00	2
1844	2017-11-29	475.00	475.00	475.00 - 475.00	298	141,550.00	2
1845	2017-11-28	476.00	476.00	476.00 - 476.00	149	70,924.00	1
1846	2017-11-24	499.00	498.36	490.00 - 499.00	2,099	1,046,060.00	4
1847	2017-11-23	499.00	499.07	499.00 - 500.00	2,304	1,149,850.00	6
1848	2017-11-22	467.00	467.00	467.00 - 467.00	149	69,583.00	1
1849	2017-11-21	499.00	503.13	499.00 - 520.00	10,264	5,164,111.00	15
1850	2017-11-20	500.00	500.00	500.00 - 500.00	30	15,000.00	1
1851	2017-11-17	505.00	505.00	505.00 - 505.00	25	12,625.00	1
1852	2017-11-16	499.00	503.26	490.00 - 520.00	9,761	4,912,354.00	24
1853	2017-11-15	497.00	496.09	460.00 - 498.00	430	213,320.00	7
1854	2017-11-14	497.00	458.67	451.00 - 497.00	60	27,520.00	2
1855	2017-11-13	469.00	481.82	465.00 - 495.00	1,695	816,680.00	12
1856	2017-11-10	465.00	476.88	465.00 - 484.00	80	38,150.00	2
1857	2017-11-09	443.00	478.16	443.00 - 485.00	775	370,577.00	5
1858	2017-11-08	390.00	425.29	390.00 - 443.00	680	289,195.00	10
1859	2017-11-07	425.00	386.16	370.00 - 425.00	27,677	10,687,760.00	16
1860	2017-11-06	450.00	420.94	415.00 - 450.00	23,395	9,847,875.00	12
1861	2017-11-03	491.00	484.97	478.00 - 500.00	1,135	550,443.00	5
1862	2017-11-01	500.00	500.00	500.00 - 500.00	10,661	5,330,500.00	1
1863	2017-10-31	500.00	500.00	500.00 - 500.00	149	74,500.00	2
1864	2017-10-30	505.00	507.49	505.00 - 510.00	181	91,855.00	3
1865	2017-10-27	510.00	492.32	487.00 - 510.00	153	75,325.00	4
1866	2017-10-26	520.00	500.95	500.00 - 520.00	105	52,600.00	2
1867	2017-10-24	500.00	500.00	500.00 - 500.00	1,095	547,500.00	6
1868	2017-10-23	520.00	520.00	520.00 - 520.00	5	2,600.00	1
1869	2017-10-20	510.00	510.00	510.00 - 510.00	289	147,390.00	1
1870	2017-10-19	539.00	530.82	530.00 - 539.00	11	5,839.00	2
1871	2017-10-18	530.00	530.00	530.00 - 530.00	25,385	13,454,050.00	5
1872	2017-10-17	530.00	515.49	500.00 - 530.00	346	178,360.00	6
1873	2017-10-16	520.00	520.22	520.00 - 530.00	459	238,780.00	2
1874	2017-10-13	500.00	490.07	489.00 - 500.00	149	73,021.00	4
1875	2017-10-12	490.00	490.67	490.00 - 508.00	1,028	504,404.00	2
1876	2017-10-11	509.00	508.83	508.00 - 509.00	12	6,106.00	2
1877	2017-10-10	500.00	500.00	500.00 - 500.00	432	216,000.00	4
1878	2017-10-09	486.00	486.00	486.00 - 486.00	444	215,784.00	1
1879	2017-10-06	510.00	504.28	485.00 - 510.00	649	327,275.00	5
1880	2017-10-05	510.00	510.00	510.00 - 510.00	5	2,550.00	1
1881	2017-10-04	510.00	510.00	510.00 - 510.00	100	51,000.00	1
1882	2017-10-03	510.00	510.00	510.00 - 510.00	5	2,550.00	1
1883	2017-10-02	489.00	486.18	485.00 - 500.00	639	310,668.00	5
1884	2017-09-29	510.00	510.00	510.00 - 510.00	25	12,750.00	1
1885	2017-09-28	539.00	539.00	539.00 - 539.00	4	2,156.00	1
1886	2017-09-27	486.00	486.00	486.00 - 486.00	1	486.00	1
1887	2017-09-25	540.00	536.63	486.00 - 540.00	16	8,586.00	3
1888	2017-09-22	520.00	520.00	520.00 - 520.00	791	411,320.00	3
1889	2017-09-20	520.00	520.00	520.00 - 520.00	5	2,600.00	1
1890	2017-09-19	500.00	500.00	500.00 - 500.00	300	150,000.00	1
1891	2017-09-18	507.00	514.80	507.00 - 558.00	770	396,398.00	10
1892	2017-09-15	508.00	485.77	485.00 - 508.00	149	72,380.00	2
1893	2017-09-14	500.00	499.62	499.50 - 500.00	665	332,250.00	2
1894	2017-09-13	499.00	499.93	499.00 - 500.00	7,339	3,669,000.00	4
1895	2017-09-07	500.00	500.00	500.00 - 500.00	1	500.00	1
1896	2017-09-05	476.00	472.33	471.00 - 476.00	372	175,707.00	2
1897	2017-09-04	476.00	499.98	476.00 - 500.00	1,101	550,476.00	2
1898	2017-09-01	499.00	499.91	499.00 - 500.00	1,100	549,900.00	2
1899	2017-08-31	500.00	500.00	500.00 - 500.00	1,101	550,500.00	3
1900	2017-08-30	500.00	500.00	500.00 - 500.00	980	490,000.00	1
1901	2017-08-29	509.00	509.00	509.00 - 509.00	474	241,266.00	1
1902	2017-08-24	490.00	497.59	490.00 - 500.00	4,382	2,180,450.00	2
1903	2017-08-23	509.90	500.01	500.00 - 509.90	9,610	4,805,099.00	2
1904	2017-08-22	500.00	500.00	500.00 - 500.00	4,173	2,086,500.00	6
1905	2017-08-18	480.00	499.05	480.00 - 500.00	7,784	3,884,612.00	7
1906	2017-08-17	480.00	480.00	480.00 - 480.00	20	9,600.00	2
1907	2017-08-15	480.00	480.00	480.00 - 480.00	300	144,000.00	1
1908	2017-08-11	500.00	500.00	500.00 - 500.00	149	74,500.00	2
1909	2017-08-10	478.00	478.00	478.00 - 478.00	10	4,780.00	2
1910	2017-08-08	474.00	473.63	473.00 - 475.00	630	298,388.00	6
1911	2017-08-07	475.00	475.00	475.00 - 475.00	100	47,500.00	1
1912	2017-08-03	500.00	508.26	500.00 - 520.00	1,146	582,470.00	4
1913	2017-08-02	499.00	499.00	499.00 - 499.00	50	24,950.00	1
1914	2017-07-28	471.00	471.00	471.00 - 471.00	149	70,179.00	1
1915	2017-07-27	471.00	470.42	470.00 - 471.00	710	333,999.00	3
1916	2017-07-26	495.00	497.47	495.00 - 500.00	474	235,800.00	2
1917	2017-07-25	475.00	474.14	474.00 - 475.00	733	347,542.00	4
1918	2017-07-21	470.00	469.93	469.00 - 470.00	2,249	1,056,881.00	3
1919	2017-07-20	474.00	470.92	470.00 - 474.00	2,335	1,099,597.00	10
1920	2017-07-18	495.00	495.00	495.00 - 495.00	250	123,750.00	1
1921	2017-07-17	473.00	473.00	473.00 - 473.00	448	211,904.00	3
1922	2017-07-06	472.00	472.00	472.00 - 472.00	2	944.00	1
1923	2017-07-05	476.00	475.10	475.00 - 476.00	747	354,900.00	3
1924	2017-07-04	495.00	496.01	490.00 - 500.00	496	246,020.00	4
1925	2017-07-03	472.00	472.00	472.00 - 472.00	149	70,328.00	1
1926	2017-06-30	495.00	495.00	495.00 - 495.00	54	26,730.00	3
1927	2017-06-29	472.00	472.00	472.00 - 472.00	149	70,328.00	3
1928	2017-06-28	472.00	472.00	472.00 - 472.00	68	32,096.00	1
1929	2017-06-21	467.00	466.94	466.00 - 467.00	637	297,438.00	4
1930	2017-06-20	510.00	510.00	510.00 - 510.00	2,449	1,248,990.00	3
1931	2017-06-19	510.00	510.00	510.00 - 510.00	447	227,970.00	1
1932	2017-06-16	510.00	515.12	510.00 - 540.00	2,785	1,434,600.00	9
1933	2017-06-15	520.00	517.92	511.00 - 520.00	13	6,733.00	2
1934	2017-06-14	520.00	516.29	511.00 - 520.00	17	8,777.00	2
1935	2017-06-13	520.00	510.32	510.00 - 520.00	309	157,690.00	3
1936	2017-06-12	510.00	510.00	510.00 - 510.00	149	75,990.00	2
1937	2017-06-09	510.00	510.00	510.00 - 510.00	149	75,990.00	1
1938	2017-06-08	510.00	510.00	510.00 - 510.00	2,846	1,451,460.00	3
1939	2017-06-07	510.00	510.13	510.00 - 511.00	1,149	586,139.00	2
1940	2017-06-06	510.00	510.00	510.00 - 510.00	1,055	538,050.00	5
1941	2017-06-05	510.10	510.07	510.00 - 510.10	149	76,000.00	2
1942	2017-05-30	510.00	510.00	510.00 - 510.00	298	151,980.00	2
1943	2017-05-25	530.00	531.68	530.00 - 535.00	444	236,065.00	3
1944	2017-05-24	530.00	530.00	530.00 - 530.00	6	3,180.00	2
1945	2017-05-22	520.00	520.00	520.00 - 520.00	447	232,440.00	4
1946	2017-05-17	540.00	540.00	540.00 - 540.00	214	115,560.00	1
1947	2017-05-16	539.00	522.45	510.00 - 539.00	1,045	545,963.00	3
1948	2017-05-10	506.00	508.00	506.00 - 510.00	298	151,384.00	3
1949	2017-05-08	520.00	529.99	520.00 - 549.00	674	357,212.00	5
1950	2017-05-05	522.00	520.34	520.00 - 522.00	3,505	1,823,800.00	4
1951	2017-05-04	539.00	539.00	539.00 - 539.00	60	32,340.00	1
1952	2017-05-03	522.00	520.06	520.00 - 522.00	2,745	1,427,552.00	8
1953	2017-05-02	530.00	528.71	522.00 - 530.00	298	157,556.00	4
1954	2017-05-01	511.00	511.00	511.00 - 511.00	299	152,789.00	1
1955	2017-04-28	520.00	511.00	502.10 - 520.00	596	304,557.50	6
1956	2017-04-27	503.10	503.07	503.00 - 503.10	149	74,957.00	2
1957	2017-04-26	515.00	515.00	515.00 - 515.00	10	5,150.00	1
1958	2017-04-25	510.00	515.00	510.00 - 520.00	298	153,470.00	2
1959	2017-04-20	544.00	530.09	530.00 - 544.00	150	79,514.00	2
1960	2017-04-18	540.00	520.84	516.00 - 559.00	924	481,253.00	4
1961	2017-04-17	533.00	534.01	533.00 - 539.00	179	95,587.00	2
1962	2017-04-14	530.00	530.00	530.00 - 530.00	149	78,970.00	1
1963	2017-04-13	530.00	533.85	530.00 - 535.00	649	346,470.00	2
1964	2017-04-12	534.99	534.99	534.99 - 534.99	25	13,374.75	1
1965	2017-04-11	521.00	500.98	500.00 - 521.00	2,235	1,119,691.00	18
1966	2017-04-07	540.00	540.00	540.00 - 540.00	898	484,920.00	1
1967	2017-04-06	540.00	540.00	540.00 - 540.00	149	80,460.00	1
1968	2017-04-05	540.00	540.00	540.00 - 540.00	675	364,500.00	5
1969	2017-04-04	530.00	530.00	530.00 - 530.00	449	237,970.00	2
1970	2017-04-03	526.00	526.00	526.00 - 526.00	404	212,504.00	3
1971	2017-03-30	540.00	540.00	540.00 - 540.00	640	345,600.00	3
1972	2017-03-29	540.00	540.00	540.00 - 540.00	2,447	1,321,380.00	5
1973	2017-03-28	541.00	541.00	540.00 - 541.00	466	252,104.00	6
1974	2017-03-27	540.00	540.18	540.00 - 550.00	3,421	1,847,940.00	11
1975	2017-03-24	540.00	538.78	525.00 - 540.00	4,748	2,558,105.00	12
1976	2017-03-23	540.00	533.55	530.00 - 540.00	1,393	743,240.00	4
1977	2017-03-22	540.00	540.00	540.00 - 540.00	885	477,900.00	1
1978	2017-03-21	542.00	541.61	541.00 - 545.00	4,764	2,580,218.00	7
1979	2017-03-20	541.00	541.00	541.00 - 541.00	298	161,218.00	2
1980	2017-03-17	545.00	541.47	541.00 - 545.00	1,800	974,650.00	4
1981	2017-03-15	542.00	542.00	542.00 - 542.00	894	484,548.00	4
1982	2017-03-13	545.00	545.00	545.00 - 545.00	149	81,205.00	1
1983	2017-03-10	580.00	593.04	571.00 - 605.00	735	435,884.00	4
1984	2017-03-09	598.00	601.86	598.00 - 630.00	3,255	1,959,051.00	7
1985	2017-03-07	570.00	570.00	570.00 - 570.00	13	7,410.00	1
1986	2017-03-02	599.00	599.00	599.00 - 599.00	300	179,700.00	2
1987	2017-02-23	540.00	540.00	540.00 - 540.00	599	323,460.00	1
1988	2017-02-22	540.00	550.59	540.00 - 600.00	2,703	1,488,250.00	14
1989	2017-02-21	545.00	525.15	516.00 - 545.00	2,559	1,343,865.00	5
1990	2017-02-20	539.00	540.41	539.00 - 545.00	1,444	780,355.00	8
1991	2017-02-16	540.00	540.00	540.00 - 540.00	12,635	6,822,900.00	2
1992	2017-02-15	550.00	550.00	550.00 - 550.00	1	550.00	1
1993	2017-02-13	539.00	537.19	537.10 - 539.00	448	240,662.10	3
1994	2017-02-10	539.00	539.54	539.00 - 540.10	904	487,743.80	6
1995	2017-02-08	550.00	584.74	545.00 - 610.00	3,046	1,781,130.00	8
1996	2017-02-07	541.00	541.00	541.00 - 541.00	149	80,609.00	1
1997	2017-02-06	545.00	547.54	540.10 - 600.00	317	173,570.80	7
1998	2017-02-03	540.00	540.50	540.00 - 541.00	298	161,069.00	2
1999	2017-02-02	539.00	539.00	539.00 - 539.00	149	80,311.00	1
2000	2017-01-31	538.00	596.25	538.00 - 618.00	6,746	4,022,276.00	10
2001	2017-01-30	538.00	537.61	537.00 - 538.00	1,642	882,752.00	9
2002	2017-01-27	538.00	556.71	538.00 - 580.00	1,961	1,091,708.00	9
2003	2017-01-26	538.00	538.00	538.00 - 538.00	299	160,862.00	1
2004	2017-01-25	536.00	535.17	535.00 - 536.00	1,756	939,760.00	5
2005	2017-01-24	537.00	538.23	536.00 - 574.00	944	508,092.60	8
2006	2017-01-23	536.10	536.10	536.10 - 536.10	598	320,587.80	2
2007	2017-01-19	540.00	536.02	536.00 - 540.00	166	88,980.00	3
2008	2017-01-17	580.00	536.58	536.00 - 580.00	302	162,048.00	2
2009	2017-01-16	535.00	536.24	535.00 - 540.00	600	321,745.00	3
2010	2017-01-13	537.00	535.45	534.00 - 537.00	897	480,297.00	4
2011	2017-01-12	533.00	533.00	533.00 - 533.00	149	79,417.00	1
2012	2017-01-11	610.00	549.01	540.00 - 610.00	171	93,880.00	2
2013	2017-01-10	615.00	615.00	615.00 - 615.00	120	73,800.00	2
2014	2017-01-07	540.10	600.07	540.10 - 625.00	7,810	4,686,534.80	13
2015	2017-01-06	530.00	571.27	530.00 - 600.00	1,559	890,610.00	7
2016	2017-01-05	531.00	530.20	530.00 - 531.00	1,249	662,219.00	5
2017	2017-01-04	560.00	530.64	526.00 - 560.00	448	237,728.00	6
2018	2016-12-27	610.00	614.00	600.00 - 637.00	390	239,460.00	5
2019	2016-12-26	583.00	590.71	520.00 - 610.00	4,857	2,869,060.50	16
2020	2016-12-23	569.00	570.52	569.00 - 583.00	30,088	17,165,850.00	13
2021	2016-12-22	512.00	511.77	511.00 - 512.00	298	152,507.22	5
2022	2016-12-20	569.00	572.52	569.00 - 585.00	1,874	1,072,907.00	14
2023	2016-12-19	540.00	562.03	540.00 - 573.00	2,078	1,167,889.00	9
2024	2016-12-15	515.00	512.82	512.00 - 515.00	898	460,510.00	6
2025	2016-12-13	514.00	513.68	513.10 - 514.00	28	14,383.00	2
2026	2016-12-08	537.00	537.00	537.00 - 537.00	20	10,740.00	1
2027	2016-12-07	512.00	512.00	512.00 - 512.00	11	5,632.00	2
2028	2016-12-06	513.00	512.06	512.00 - 513.00	624	319,528.00	3
2029	2016-12-05	514.00	514.00	514.00 - 514.00	400	205,600.00	2
2030	2016-12-01	513.00	512.47	512.00 - 513.00	107	54,834.00	2
2031	2016-11-28	520.00	511.51	510.10 - 520.00	42	21,483.60	2
2032	2016-11-23	512.00	513.63	510.10 - 515.00	447	229,594.60	4
2033	2016-11-22	512.00	512.00	512.00 - 512.00	438	224,256.00	3
2034	2016-11-21	512.00	512.75	512.00 - 513.00	596	305,599.00	3
2035	2016-11-18	510.10	519.95	510.10 - 530.00	198	102,950.00	3
2036	2016-11-15	511.00	515.49	510.10 - 520.00	597	307,748.10	3
2037	2016-11-14	510.10	510.10	510.10 - 510.10	7	3,570.70	2
2038	2016-11-11	510.10	510.10	510.10 - 510.10	149	76,004.90	1
2039	2016-11-10	510.10	510.10	510.10 - 510.10	598	305,039.80	2
2040	2016-11-09	515.00	515.00	515.00 - 515.00	748	385,220.00	2
2041	2016-11-07	515.00	515.00	515.00 - 515.00	749	385,735.00	1
2042	2016-11-04	510.10	510.10	510.10 - 510.10	149	76,004.90	1
2043	2016-11-02	510.10	510.55	510.10 - 511.00	597	304,797.90	3
2044	2016-11-01	510.10	510.10	510.10 - 510.10	834	425,423.40	4
2045	2016-10-26	510.10	510.10	510.10 - 510.10	149	76,004.90	1
2046	2016-10-24	510.10	510.10	510.10 - 510.10	260	132,626.00	2
2047	2016-10-21	510.20	510.10	510.10 - 510.20	541	275,965.00	4
2048	2016-10-20	511.00	510.87	510.10 - 511.00	448	228,871.30	2
2049	2016-10-14	510.10	527.70	510.10 - 570.00	848	447,489.80	4
2050	2016-10-13	510.00	510.00	510.00 - 510.00	1,172	597,720.00	4
2051	2016-10-11	510.00	510.00	510.00 - 510.00	149	75,990.00	1
2052	2016-10-07	568.00	568.97	568.00 - 570.00	586	333,416.00	5
2053	2016-10-06	511.00	511.00	511.00 - 511.00	1	511.00	1
2054	2016-10-05	569.00	569.97	569.00 - 570.00	3,436	1,958,431.40	6
2055	2016-10-04	514.00	514.00	514.00 - 514.00	594	305,316.00	3
2056	2016-10-03	514.00	514.00	514.00 - 514.00	3	1,542.00	1
2057	2016-09-29	482.10	482.10	482.10 - 482.10	35	16,873.50	1
2058	2016-09-27	481.10	480.44	480.00 - 481.10	741	356,003.40	5
2059	2016-09-22	510.00	510.00	510.00 - 510.00	895	456,450.00	2
2060	2016-09-21	500.00	507.82	500.00 - 510.00	2,060	1,046,110.00	4
2061	2016-09-19	452.00	452.00	452.00 - 452.00	5	2,260.00	1
2062	2016-09-14	483.00	483.00	483.00 - 483.00	400	193,200.00	3
2063	2016-09-13	510.00	492.83	483.00 - 510.00	189	93,145.00	6
2064	2016-09-12	500.00	500.00	500.00 - 500.00	149	74,500.00	2
2065	2016-09-08	500.00	500.00	500.00 - 500.00	149	74,500.00	1
2066	2016-09-07	500.00	500.00	500.00 - 500.00	17	8,500.00	1
2067	2016-09-06	500.00	500.00	500.00 - 500.00	898	449,000.00	3
2068	2016-09-05	502.00	500.62	500.00 - 502.00	3,000	1,501,848.00	9
2069	2016-09-01	502.00	502.00	502.00 - 502.00	2	1,004.00	1
2070	2016-08-31	510.00	509.50	502.00 - 510.00	2,396	1,220,768.00	4
2071	2016-08-30	505.00	508.58	505.00 - 515.00	173	87,985.00	2
2072	2016-08-26	505.00	505.00	505.00 - 505.00	447	225,735.00	4
2073	2016-08-25	515.00	515.00	515.00 - 515.00	72	37,080.00	1
2074	2016-08-23	540.00	538.84	515.00 - 540.00	1,141	614,815.00	4
2075	2016-08-19	515.00	515.00	515.00 - 515.00	149	76,735.00	1
2076	2016-08-18	515.00	515.00	515.00 - 515.00	248	127,720.00	1
2077	2016-08-16	520.00	520.00	520.00 - 520.00	149	77,480.00	1
2078	2016-08-12	520.00	522.89	520.00 - 550.00	3,094	1,617,820.00	0
2079	2016-08-12	520.00	522.89	520.00 - 550.00	3,094	1,617,820.00	0
2080	2016-08-09	550.00	589.19	550.00 - 600.00	719	423,630.00	0
2081	2016-08-09	550.00	589.19	550.00 - 600.00	719	423,630.00	0
2082	2016-08-04	580.00	586.40	580.00 - 595.00	400	234,560.00	0
2083	2016-08-04	580.00	586.40	580.00 - 595.00	400	234,560.00	0
2084	2016-08-03	549.00	570.25	549.00 - 580.00	1,659	946,038.00	0
2085	2016-08-03	549.00	570.25	549.00 - 580.00	1,659	946,038.00	0
2086	2016-08-01	510.00	505.68	500.00 - 510.00	500	252,840.00	0
2087	2016-08-01	510.00	505.68	500.00 - 510.00	500	252,840.00	0
2088	2016-07-29	510.00	510.00	510.00 - 510.00	117	59,670.00	0
2089	2016-07-29	510.00	510.00	510.00 - 510.00	117	59,670.00	0
2090	2016-07-28	510.00	510.00	510.00 - 510.00	375	191,250.00	0
2091	2016-07-28	510.00	510.00	510.00 - 510.00	375	191,250.00	0
2092	2016-07-27	510.00	510.48	510.00 - 510.00	1,043	532,430.00	0
2093	2016-07-27	510.00	510.48	510.00 - 510.00	1,043	532,430.00	0
2094	2016-07-26	510.00	534.40	510.00 - 580.00	1,259	672,810.00	0
2095	2016-07-26	510.00	534.40	510.00 - 580.00	1,259	672,810.00	0
2096	2016-07-22	510.00	510.00	510.00 - 510.00	149	75,990.00	0
2097	2016-07-22	510.00	510.00	510.00 - 510.00	149	75,990.00	0
2098	2016-07-21	500.00	508.07	500.00 - 510.00	771	391,720.00	5
2099	2016-07-20	500.10	500.03	500.00 - 500.10	149	74,505.00	3
2100	2016-07-19	510.00	505.03	500.00 - 510.00	200	101,005.00	3
2101	2016-07-18	520.00	511.83	500.00 - 520.00	695	355,720.00	4
2102	2016-07-08	500.00	500.00	500.00 - 500.00	348	174,000.00	2
2103	2016-07-07	500.00	500.00	500.00 - 500.00	693	346,500.00	7
2104	2016-07-06	501.00	500.07	500.00 - 501.00	747	373,550.00	9
2105	2016-07-05	520.00	519.07	515.00 - 520.00	798	414,215.00	5
2106	2016-06-30	540.00	530.57	530.00 - 540.00	2,648	1,404,940.00	4
2107	2016-06-28	550.00	530.54	530.00 - 550.00	1,855	984,150.00	7
2108	2016-06-27	580.00	580.00	580.00 - 580.00	70	40,600.00	1
2109	2016-06-24	559.00	569.91	559.00 - 605.00	423	241,070.00	7
2110	2016-06-23	539.00	530.15	530.00 - 539.00	1,223	648,370.00	7
2111	2016-06-22	530.00	530.00	530.00 - 530.00	1,346	713,380.00	7
2112	2016-06-21	520.00	520.00	520.00 - 520.00	1,148	596,960.00	6
2113	2016-06-20	520.00	520.00	520.00 - 520.00	149	77,480.00	1
2114	2016-06-17	505.00	505.00	505.00 - 505.00	149	75,245.00	1
2115	2016-06-16	501.00	501.00	501.00 - 501.00	1,047	524,547.00	3
2116	2016-06-15	505.00	500.94	500.00 - 505.00	745	373,199.00	8
2117	2016-06-14	504.00	502.73	500.00 - 504.00	447	224,721.80	7
2118	2016-06-10	505.00	504.00	501.00 - 505.00	598	301,394.00	2
2119	2016-06-09	501.00	521.63	500.10 - 530.00	828	431,912.20	3
2120	2016-06-08	500.20	500.09	500.00 - 500.20	298	149,025.50	4
2121	2016-06-06	500.10	500.10	500.10 - 500.10	85	42,508.50	2
2122	2016-06-03	501.00	524.84	500.00 - 530.00	1,704	894,319.00	5
2123	2016-06-02	500.00	500.00	500.00 - 500.00	1,242	621,000.00	8
2124	2016-05-31	500.00	500.00	500.00 - 500.00	596	298,000.00	1
2125	2016-05-30	500.10	500.01	500.00 - 500.10	894	447,005.00	6
2126	2016-05-27	500.00	500.00	500.00 - 500.00	1,196	598,000.00	4
2127	2016-05-26	500.00	500.00	500.00 - 500.00	1,378	689,000.00	8
2128	2016-05-25	505.00	501.48	501.00 - 505.00	598	299,883.00	4
2129	2016-05-24	501.00	517.16	501.00 - 550.00	667	344,947.00	3
2130	2016-05-23	500.00	536.34	500.00 - 550.00	2,596	1,392,338.00	6
2131	2016-05-20	500.00	500.00	500.00 - 500.00	448	224,000.00	2
2132	2016-05-19	500.00	500.20	500.00 - 501.00	745	372,649.00	6
2133	2016-05-18	500.00	500.00	500.00 - 500.00	2,335	1,167,500.00	7
2134	2016-05-17	500.10	500.01	500.00 - 500.10	449	224,505.00	3
2135	2016-05-16	500.10	500.00	500.00 - 500.10	1,600	800,005.00	3
2136	2016-05-13	505.00	500.99	500.00 - 505.00	298	149,295.00	4
2137	2016-05-12	500.00	500.00	500.00 - 500.00	149	74,500.00	1
2138	2016-05-11	500.10	500.01	500.00 - 500.10	914	457,005.00	4
2139	2016-05-10	510.00	500.09	500.00 - 510.00	1,206	603,105.00	6
2140	2016-05-09	500.00	500.00	500.00 - 500.00	1,646	823,000.00	3
2141	2016-05-06	510.00	504.06	500.00 - 510.00	251	126,520.00	3
2142	2016-05-05	500.00	500.00	500.00 - 500.00	561	280,500.00	5
2143	2016-05-04	500.00	500.00	500.00 - 500.00	50	25,000.00	1
2144	2016-05-03	501.00	495.34	481.00 - 501.00	397	196,649.00	4
2145	2016-05-02	505.00	505.00	505.00 - 505.00	981	495,405.00	2
2146	2016-04-29	511.00	510.61	505.00 - 511.00	379	193,520.00	5
2147	2016-04-28	520.00	529.09	511.00 - 530.00	1,295	685,170.00	3
2148	2016-04-27	521.00	537.25	510.00 - 552.00	1,094	587,751.00	8
2149	2016-04-26	525.00	525.00	525.00 - 525.00	1,790	939,750.00	8
2150	2016-04-25	525.00	525.00	525.00 - 525.00	149	78,225.00	1
2151	2016-04-22	525.00	525.00	525.00 - 525.00	298	156,450.00	3
2152	2016-04-21	526.00	526.00	526.00 - 526.00	149	78,374.00	2
2153	2016-04-18	526.00	525.44	525.00 - 526.00	180	94,580.00	4
2154	2016-04-15	545.00	548.29	545.00 - 552.00	1,493	818,602.00	7
2155	2016-04-14	545.00	536.99	525.00 - 545.00	402	215,870.00	8
2156	2016-04-13	555.00	551.67	545.00 - 555.00	448	247,150.00	5
2157	2016-04-12	550.00	550.00	550.00 - 550.00	298	163,900.00	3
2158	2016-04-11	552.00	550.12	550.00 - 552.00	4,912	2,702,213.00	8
2159	2016-04-08	551.00	551.01	551.00 - 552.00	829	456,784.00	9
2160	2016-04-07	552.00	550.24	550.00 - 552.00	1,043	573,902.00	6
2161	2016-04-06	552.00	551.20	551.00 - 552.00	4,548	2,506,848.00	12
2162	2016-04-05	553.00	551.65	551.00 - 553.00	298	164,391.00	4
2163	2016-04-04	552.00	551.66	551.00 - 552.00	1,341	739,781.00	9
2164	2016-04-01	552.00	552.00	552.00 - 552.00	57	31,464.00	2
2165	2016-03-31	575.00	555.01	551.00 - 575.00	1,197	664,347.00	3
2166	2016-03-29	550.00	550.50	550.00 - 551.00	898	494,349.00	2
2167	2016-03-28	550.00	550.25	550.00 - 551.00	1,173	645,449.00	6
2168	2016-03-25	555.00	552.95	550.00 - 555.00	315	174,180.00	3
2169	2016-03-24	551.00	551.00	551.00 - 551.00	895	493,145.00	7
2170	2016-03-23	555.00	550.51	550.00 - 555.00	1,061	584,086.00	12
2171	2016-03-23	555.00	550.51	550.00 - 555.00	1,061	584,086.00	12
2172	2016-03-22	555.00	555.00	555.00 - 555.00	102	56,610.00	2
2173	2016-03-21	553.00	553.00	553.00 - 553.00	369	204,057.00	3
2174	2016-03-18	553.00	554.00	553.00 - 555.00	50	27,700.00	2
2175	2016-03-17	553.00	553.00	553.00 - 553.00	290	160,370.00	1
2176	2016-03-16	551.00	564.24	551.00 - 570.00	486	274,221.00	4
2177	2016-03-15	550.00	550.50	550.00 - 551.00	298	164,049.00	2
2178	2016-03-14	550.00	550.00	550.00 - 550.00	375	206,250.00	3
2179	2016-03-11	550.00	550.02	550.00 - 570.00	1,047	575,870.00	2
2180	2016-03-09	598.00	599.25	598.00 - 600.00	2,923	1,751,605.00	10
2181	2016-03-07	599.00	599.00	599.00 - 599.00	13	7,787.00	1
2182	2016-03-04	599.00	599.00	599.00 - 599.00	662	396,538.00	2
2183	2016-03-03	599.00	599.00	599.00 - 599.00	438	262,362.00	4
2184	2016-03-02	599.00	599.00	599.00 - 599.00	597	357,603.00	3
2185	2016-03-01	560.00	583.22	550.00 - 599.00	896	522,567.00	6
2186	2016-02-29	565.00	565.00	565.00 - 565.00	447	252,555.00	3
2187	2016-02-25	620.00	664.36	620.00 - 696.00	594	394,630.00	7
2188	2016-02-19	532.00	589.51	532.00 - 600.00	1,050	618,990.00	7
2189	2016-02-18	532.00	532.00	532.00 - 532.00	149	79,268.00	3
2190	2016-02-17	532.00	531.10	531.00 - 532.00	1,460	775,409.00	4
2191	2016-02-08	532.00	531.13	531.00 - 532.00	149	79,139.00	2
2192	2016-02-04	540.00	532.06	531.00 - 540.00	870	462,895.00	6
2193	2016-02-03	532.00	532.21	531.00 - 533.00	720	383,189.00	5
2194	2016-02-02	532.00	532.00	532.00 - 532.00	677	360,164.00	5
2195	2016-02-01	532.00	532.00	532.00 - 532.00	126	67,032.00	2
2196	2016-01-29	534.00	532.96	532.00 - 534.00	298	158,821.00	5
2197	2016-01-28	532.00	532.00	532.00 - 532.00	598	318,136.00	2
2198	2016-01-27	579.00	595.77	579.00 - 600.00	1,678	999,702.00	2
2199	2016-01-26	532.00	531.95	531.00 - 532.00	189	100,538.00	3
2200	2016-01-25	531.00	531.00	531.00 - 531.00	448	237,888.00	4
2201	2016-01-18	531.00	531.00	531.00 - 531.00	154	81,774.00	4
2202	2016-01-14	531.00	531.00	531.00 - 531.00	10	5,310.00	1
2203	2016-01-12	530.00	530.23	530.00 - 531.00	233	123,544.00	4
2204	2016-01-11	531.00	530.11	530.00 - 531.00	447	236,960.00	4
2205	2016-01-08	531.00	530.58	530.00 - 531.00	299	158,642.00	4
2206	2016-01-06	531.00	531.00	531.00 - 531.00	149	79,119.00	1
2207	2016-01-05	531.00	530.42	530.00 - 531.00	448	237,626.00	5
2208	2015-12-30	530.00	530.00	530.00 - 530.00	1,298	687,940.00	6
2209	2015-12-25	530.00	530.00	530.00 - 530.00	3	1,590.00	1
2210	2015-12-23	535.00	535.00	535.00 - 535.00	149	79,715.00	2
2211	2015-12-22	540.00	535.63	535.00 - 540.00	447	239,425.00	6
2212	2015-12-21	541.00	541.00	541.00 - 541.00	43	23,263.00	1
2213	2015-12-16	550.00	536.81	520.00 - 550.00	298	159,970.00	3
2214	2015-12-15	550.00	574.60	550.00 - 588.00	896	514,840.00	4
2215	2015-12-14	530.00	522.52	520.00 - 530.00	149	77,855.00	3
2216	2015-12-11	530.10	530.02	530.00 - 530.10	213	112,895.00	3
2217	2015-12-10	531.00	530.06	530.00 - 531.00	806	427,230.00	4
2218	2015-12-09	520.00	520.00	520.00 - 520.00	298	154,960.00	2
2219	2015-12-08	530.00	529.31	520.00 - 530.00	2,149	1,137,480.00	2
2220	2015-12-04	510.00	510.00	510.00 - 510.00	5	2,550.00	1
2221	2015-12-03	600.00	600.00	600.00 - 600.00	36	21,600.00	3
2222	2015-12-02	600.00	600.00	600.00 - 600.00	238	142,800.00	2
2223	2015-12-01	600.00	600.00	600.00 - 600.00	652	391,200.00	3
2224	2015-11-30	601.00	600.34	600.00 - 601.00	149	89,450.00	2
2225	2015-11-27	601.00	600.07	600.00 - 601.00	747	448,250.00	2
2226	2015-11-26	600.00	600.00	600.00 - 600.00	710	426,000.00	2
2227	2015-11-25	602.00	600.18	600.00 - 602.00	448	268,882.00	5
2228	2015-11-20	601.00	624.37	601.00 - 694.00	199	124,249.00	2
2229	2015-11-19	639.00	640.19	639.00 - 700.00	20,445	13,088,597.00	5
2230	2015-11-18	639.00	639.00	639.00 - 639.00	5	3,195.00	1
2231	2015-11-17	620.00	629.90	620.00 - 630.00	14,885	9,376,060.00	11
2232	2015-11-11	598.00	598.00	598.00 - 598.00	149	89,102.00	1
2233	2015-11-10	596.00	596.88	596.00 - 598.00	266	158,770.00	2
2234	2015-11-09	610.00	601.10	598.00 - 610.00	58	34,864.00	2
2235	2015-11-06	650.00	650.00	650.00 - 650.00	149	96,850.00	1
2236	2015-11-05	660.00	660.00	660.00 - 660.00	1	660.00	1
2237	2015-11-04	700.00	700.00	700.00 - 700.00	10	7,000.00	1
2238	2015-11-03	700.00	700.00	700.00 - 700.00	44	30,800.00	1
2239	2015-11-02	648.00	672.59	648.00 - 700.00	1,596	1,073,452.00	9
2240	2015-10-30	610.00	617.80	610.00 - 669.00	1,376	850,090.00	4
2241	2015-10-29	610.00	610.00	610.00 - 610.00	75	45,750.00	1
2242	2015-10-28	610.00	601.76	598.00 - 610.00	217	130,582.00	4
2243	2015-10-27	610.00	610.00	610.00 - 610.00	442	269,620.00	3
2244	2015-10-23	680.00	680.00	680.00 - 680.00	5	3,400.00	1
2245	2015-10-22	598.00	668.99	598.00 - 685.00	1,007	673,670.00	11
2246	2015-10-21	560.00	597.89	560.00 - 598.08	3,328	1,989,790.80	12
2247	2015-10-20	579.00	520.07	520.00 - 650.00	1,831,819	952,674,645.00	18
2248	2015-10-19	669.00	589.62	580.00 - 669.00	9,938	5,859,667.00	13
2249	2015-10-16	668.59	646.76	600.00 - 670.00	2,219	1,435,161.26	17
2250	2015-10-15	745.00	704.92	668.59 - 745.00	305	214,999.40	4
2251	2015-10-14	885.23	786.57	768.00 - 885.23	219	172,258.90	6
2252	2015-10-13	880.00	883.29	875.00 - 885.23	4,499	3,973,927.99	24
2253	2015-10-12	769.00	769.77	769.00 - 769.85	2,199	1,692,731.00	4
2254	2015-10-09	641.00	669.44	641.00 - 675.30	300	200,831.20	4
2255	2015-10-08	569.00	587.38	569.00 - 600.00	519	304,850.00	6
2256	2015-10-07	530.00	530.00	530.00 - 530.00	20	10,600.00	1
2257	2015-10-06	530.00	530.00	530.00 - 530.00	196	103,880.00	1
2258	2015-09-24	560.00	560.00	560.00 - 560.00	89	49,840.00	3
2259	2015-09-18	510.00	500.50	500.00 - 510.00	601	300,800.00	5
2260	2015-09-16	500.00	500.00	500.00 - 500.00	133	66,500.00	1
2261	2015-09-15	550.00	556.73	550.00 - 570.00	446	248,300.00	3
2262	2015-09-14	499.00	499.67	499.00 - 500.00	30	14,990.00	2
2263	2015-09-10	485.00	486.66	485.00 - 499.00	338	164,490.00	4
2264	2015-09-07	480.00	480.00	480.00 - 480.00	149	71,520.00	1
2265	2015-09-01	500.00	500.00	500.00 - 500.00	10	5,000.00	1
2266	2015-08-31	480.00	480.00	480.00 - 480.00	149	71,520.00	2
2267	2015-08-25	481.00	480.22	480.00 - 481.00	599	287,653.00	2
2268	2015-08-20	481.00	481.00	481.00 - 481.00	298	143,338.00	2
2269	2015-08-14	481.00	481.00	481.00 - 481.00	145	69,745.00	1
2270	2015-08-13	481.00	481.00	481.00 - 481.00	149	71,669.00	1
2271	2015-08-06	510.00	492.68	481.00 - 510.00	107	52,717.00	3
2272	2015-08-05	500.00	506.64	500.00 - 510.00	211	106,900.00	3
2273	2015-08-04	481.00	481.00	481.00 - 481.00	149	71,669.00	1
2274	2015-08-03	480.00	480.00	480.00 - 480.00	149	71,520.00	1
2275	2015-07-31	480.00	480.00	480.00 - 480.00	149	71,520.00	1
2276	2015-07-24	490.00	490.00	490.00 - 490.00	4,391	2,151,590.00	2
2277	2015-07-23	520.00	500.85	491.00 - 520.00	16,981	8,504,870.00	19
2278	2015-07-22	526.00	526.00	526.00 - 526.00	10,586	5,568,236.00	3
2279	2015-07-21	540.00	537.62	531.00 - 540.00	1,359	730,629.00	2
2280	2015-07-20	540.00	539.06	530.00 - 550.00	3,020	1,627,971.00	8
2281	2015-07-17	530.00	530.00	530.00 - 530.00	998	528,940.00	2
2282	2015-07-16	520.00	523.98	520.00 - 540.00	3,126	1,637,960.00	11
2283	2015-07-10	510.00	514.96	510.00 - 515.00	12,040	6,200,125.00	2
2284	2015-07-07	509.00	509.00	509.00 - 509.00	149	75,841.00	1
2285	2015-07-06	491.00	491.00	491.00 - 491.00	269	132,079.00	3
2286	2015-07-03	491.00	491.00	491.00 - 491.00	7	3,437.00	1
2287	2015-07-02	500.00	500.00	500.00 - 500.00	500	250,000.00	1
2288	2015-07-01	490.00	490.00	490.00 - 490.00	299	146,510.00	2
2289	2015-06-30	490.00	490.00	490.00 - 490.00	449	220,010.00	1
2290	2015-06-29	490.00	490.00	490.00 - 490.00	599	293,510.00	1
2291	2015-06-23	500.00	500.00	500.00 - 500.00	5,327	2,663,500.00	5
2292	2015-06-22	510.00	510.00	510.00 - 510.00	10	5,100.00	2
2293	2015-06-19	500.00	500.00	500.00 - 500.00	228	114,000.00	3
2294	2015-06-17	520.00	520.00	520.00 - 520.00	1,006	523,120.00	5
2295	2015-06-16	520.00	533.41	500.00 - 545.00	4,956	2,643,565.00	13
2296	2015-06-15	510.00	519.89	510.00 - 530.00	2,500	1,299,726.00	7
2297	2015-06-12	500.00	500.00	500.00 - 500.00	200	100,000.00	1
2298	2015-06-11	500.00	505.71	500.00 - 510.00	347	175,480.00	2
2299	2015-06-10	500.00	509.84	500.00 - 510.00	800	407,870.00	3
2300	2015-06-09	455.00	493.65	455.00 - 500.00	2,745	1,355,061.00	11
2301	2015-06-05	475.00	475.00	475.00 - 475.00	596	283,100.00	2
2302	2015-06-04	499.00	482.50	455.00 - 499.00	8	3,860.00	2
2303	2015-06-03	465.00	465.00	465.00 - 465.00	299	139,035.00	1
2304	2015-05-28	465.00	465.00	465.00 - 465.00	149	69,285.00	1
2305	2015-05-27	470.00	465.77	453.00 - 470.00	1,185	551,934.00	4
2306	2015-05-26	460.00	454.64	453.00 - 460.00	457	207,771.00	5
2307	2015-05-25	470.00	470.00	470.00 - 470.00	1,346	632,620.00	3
2308	2015-05-21	453.00	453.00	453.00 - 453.00	35	15,855.00	1
2309	2015-05-20	453.00	453.00	453.00 - 453.00	216	97,848.00	4
2310	2015-05-15	499.00	499.84	499.00 - 500.00	5,648	2,823,070.00	12
2311	2015-05-12	500.00	500.00	500.00 - 500.00	1,344	672,000.00	2
2312	2015-05-08	500.00	501.23	500.00 - 510.00	114	57,140.00	2
2313	2015-05-06	515.00	515.00	515.00 - 515.00	113	58,195.00	1
2314	2015-05-05	460.00	487.86	460.00 - 490.00	2,089	1,019,140.00	3
2315	2015-05-04	500.00	500.00	500.00 - 500.00	2,509	1,254,500.00	5
2316	2015-05-01	500.00	500.00	500.00 - 500.00	5	2,500.00	1
2317	2015-04-29	500.00	500.00	500.00 - 500.00	500	250,000.00	1
2318	2015-04-28	480.00	480.00	480.00 - 480.00	1,000	480,000.00	1
2319	2015-04-27	520.00	520.00	520.00 - 520.00	448	232,960.00	3
2320	2015-04-23	500.00	500.00	500.00 - 500.00	897	448,500.00	5
2321	2015-04-22	500.00	500.00	500.00 - 500.00	159	79,500.00	2
2322	2015-04-21	500.00	500.00	500.00 - 500.00	447	223,500.00	2
2323	2015-04-20	500.00	500.00	500.00 - 500.00	49	24,500.00	1
2324	2015-04-17	520.00	520.00	520.00 - 520.00	1,049	545,480.00	2
2325	2015-04-16	519.00	519.94	519.00 - 520.00	1,433	745,072.00	6
2326	2015-04-15	500.00	500.00	500.00 - 500.00	100	50,000.00	1
2327	2015-04-14	520.00	520.00	520.00 - 520.00	895	465,400.00	7
2328	2015-04-13	520.00	520.00	520.00 - 520.00	1,841	957,320.00	5
2329	2015-04-10	520.00	520.00	520.00 - 520.00	154	80,080.00	2
2330	2015-04-09	520.00	518.13	500.00 - 520.00	1,597	827,460.00	8
2331	2015-04-07	520.00	520.00	520.00 - 520.00	540	280,800.00	5
2332	2015-04-06	520.00	520.00	520.00 - 520.00	1,247	648,440.00	5
2333	2015-04-03	520.00	520.00	520.00 - 520.00	299	155,480.00	1
2334	2015-04-02	520.00	520.00	520.00 - 520.00	447	232,440.00	3
2335	2015-03-31	520.00	520.00	520.00 - 520.00	149	77,480.00	1
2336	2015-03-30	520.00	520.00	520.00 - 520.00	1,977	1,028,040.00	5
2337	2015-03-25	520.00	520.00	520.00 - 520.00	448	232,960.00	2
2338	2015-03-24	520.00	520.00	520.00 - 520.00	448	232,960.00	2
2339	2015-03-23	530.00	530.00	530.00 - 530.00	10	5,300.00	1
2340	2015-03-20	520.00	520.00	520.00 - 520.00	896	465,920.00	3
2341	2015-03-18	520.00	520.00	520.00 - 520.00	1,284	667,680.00	5
2342	2015-03-17	500.00	500.14	500.00 - 520.00	8,418	4,210,200.00	4
2343	2015-03-16	520.00	515.01	500.00 - 520.00	597	307,460.00	3
2344	2015-03-13	520.00	520.00	520.00 - 520.00	481	250,120.00	4
2345	2015-03-12	520.00	520.00	520.00 - 520.00	5	2,600.00	1
2346	2015-03-09	520.00	520.02	520.00 - 530.00	905	470,620.00	9
2347	2015-03-06	520.00	520.00	520.00 - 520.00	897	466,440.00	3
2348	2015-03-04	520.00	520.00	520.00 - 520.00	5,160	2,683,200.00	5
2349	2015-03-03	520.00	520.00	520.00 - 520.00	1,345	699,400.00	4
2350	2015-03-02	530.00	530.00	530.00 - 530.00	448	237,440.00	2
2351	2015-02-27	520.00	520.00	520.00 - 520.00	1,456	757,120.00	6
2352	2015-02-25	520.00	520.00	520.00 - 520.00	38	19,760.00	1
2353	2015-02-17	526.00	526.00	526.00 - 526.00	149	78,374.00	1
2354	2015-02-16	520.00	520.00	520.00 - 520.00	2	1,040.00	1
2355	2015-02-13	530.00	527.78	526.00 - 530.00	153	80,750.00	4
2356	2015-02-12	550.00	522.05	520.00 - 550.00	2,194	1,145,375.00	4
2357	2015-02-11	525.00	525.00	525.00 - 525.00	149	78,225.00	1
2358	2015-02-10	520.00	528.25	520.00 - 530.00	904	477,540.00	6
2359	2015-02-05	530.00	523.97	520.00 - 530.00	1,046	548,075.00	8
2360	2015-02-03	530.00	530.00	530.00 - 530.00	596	315,880.00	5
2361	2015-02-02	520.00	520.00	520.00 - 520.00	1,236	642,720.00	2
2362	2015-01-30	550.00	550.00	550.00 - 550.00	10	5,500.00	1
2363	2015-01-29	550.00	550.00	550.00 - 550.00	47,245	25,984,750.00	4
2364	2015-01-23	550.00	580.00	550.00 - 580.00	20,266	11,720,942.00	8
2365	2015-01-20	520.00	570.00	520.00 - 570.00	2,650	1,496,320.00	10
2366	2015-01-15	570.00	570.00	570.00 - 570.00	1,047	596,790.00	3
2367	2015-01-13	550.00	570.00	550.00 - 570.00	885	498,690.00	6
2368	2015-01-12	560.00	569.41	550.00 - 570.00	1,415	803,768.00	7
2369	2015-01-09	560.00	559.90	551.00 - 560.00	656	367,297.00	4
2370	2015-01-07	550.00	550.00	550.00 - 550.00	149	81,950.00	1
2371	2015-01-06	570.00	570.00	570.00 - 570.00	747	425,790.00	3
2372	2015-01-05	570.00	573.49	570.00 - 584.00	1,196	685,892.00	2
2373	2014-12-31	574.00	584.14	574.00 - 600.00	673	393,127.00	6
2374	2014-12-26	574.00	574.00	574.00 - 574.00	10	5,740.00	1
2375	2014-12-24	561.00	561.00	561.00 - 561.00	749	420,189.00	1
2376	2014-12-22	579.00	561.43	561.00 - 579.00	1,296	727,887.00	8
2377	2014-12-19	579.00	579.00	579.00 - 579.00	355	205,545.00	3
2378	2014-12-18	579.00	579.00	579.00 - 579.00	10	5,790.00	1
2379	2014-12-15	579.00	579.00	579.00 - 579.00	149	86,271.00	4
2380	2014-12-11	579.00	579.00	579.00 - 579.00	30	17,370.00	1
2381	2014-12-08	571.00	576.33	571.00 - 579.00	15	8,645.00	2
2382	2014-12-04	562.00	562.00	562.00 - 562.00	149	83,738.00	1
2383	2014-12-03	559.00	559.89	559.00 - 560.00	449	251,390.00	3
2384	2014-12-02	579.00	560.62	560.00 - 579.00	952	533,710.00	7
2385	2014-12-01	561.00	561.00	561.00 - 561.00	3	1,683.00	1
2386	2014-11-28	561.00	560.09	560.00 - 561.00	596	333,812.00	5
2387	2014-11-27	560.00	560.86	560.00 - 561.00	1,046	586,657.00	4
2388	2014-11-26	561.00	561.00	561.00 - 561.00	1,352	758,472.00	1
2389	2014-11-25	560.00	560.00	560.00 - 560.00	298	166,880.00	2
2390	2014-11-19	570.00	570.00	570.00 - 570.00	2	1,140.00	1
2391	2014-11-17	560.00	560.67	560.00 - 561.00	447	250,520.00	5
2392	2014-11-13	600.00	565.00	565.00 - 600.00	1,304	738,510.00	3
2393	2014-11-10	570.00	597.64	570.00 - 600.00	6,326	3,780,640.00	6
2394	2014-11-06	570.00	553.00	553.00 - 570.00	515	288,830.00	6
2395	2014-10-31	552.00	552.00	552.00 - 552.00	603	332,856.00	2
2396	2014-10-29	552.00	552.00	552.00 - 552.00	749	413,448.00	2
2397	2014-10-28	552.00	552.00	552.00 - 552.00	149	82,248.00	1
2398	2014-10-27	552.00	552.00	552.00 - 552.00	149	82,248.00	1
2399	2014-10-17	567.00	566.50	566.00 - 567.00	298	168,817.00	2
2400	2014-10-16	567.00	567.00	567.00 - 567.00	5	2,835.00	1
2401	2014-10-15	566.00	566.00	566.00 - 566.00	159	89,994.00	2
2402	2014-10-14	567.00	565.94	565.00 - 567.00	749	423,887.00	2
2403	2014-10-13	567.00	567.00	567.00 - 567.00	149	84,483.00	1
2404	2014-10-02	569.00	569.00	569.00 - 569.00	299	170,131.00	2
2405	2014-09-30	569.00	569.00	569.00 - 569.00	449	255,481.00	1
2406	2014-09-24	567.00	567.00	567.00 - 567.00	2	1,134.00	1
2407	2014-09-22	567.00	567.00	567.00 - 567.00	149	84,483.00	1
2408	2014-09-19	562.00	562.00	562.00 - 562.00	596	334,952.00	1
2409	2014-09-18	619.00	619.85	619.00 - 620.00	177	109,713.00	2
2410	2014-09-17	600.00	600.00	600.00 - 600.00	449	269,400.00	2
2411	2014-09-15	561.00	561.00	561.00 - 561.00	159	89,199.00	3
2412	2014-09-12	561.00	561.00	561.00 - 561.00	240	134,640.00	1
2413	2014-09-09	560.00	561.00	560.00 - 561.00	361	202,421.00	4
2414	2014-09-03	570.00	570.00	570.00 - 570.00	298	169,860.00	3
2415	2014-08-28	560.00	560.00	560.00 - 560.00	447	250,320.00	1
2416	2014-08-27	565.00	565.00	565.00 - 565.00	104	58,760.00	2
2417	2014-08-26	565.00	562.87	560.00 - 565.00	349	196,440.00	3
2418	2014-08-20	580.00	599.99	580.00 - 600.00	143,751	86,248,600.00	3
2419	2014-08-07	578.00	580.00	578.00 - 580.00	746	431,488.00	2
2420	2014-08-06	560.00	560.00	560.00 - 560.00	24,143	13,520,080.00	2
2421	2014-08-05	560.00	551.00	551.00 - 560.00	202	113,102.00	3
2422	2014-07-25	550.00	550.00	550.00 - 550.00	446	245,300.00	3
2423	2014-07-24	552.50	552.50	552.50 - 552.50	299	165,197.50	2
2424	2014-07-23	600.00	600.00	600.00 - 600.00	50	30,000.00	1
2425	2014-07-18	651.00	650.00	650.00 - 651.00	299	194,400.00	3
2426	2014-07-17	651.00	650.50	650.00 - 651.00	100	65,050.00	2
2427	2014-07-10	740.00	740.00	740.00 - 740.00	150	111,000.00	1
2428	2014-07-09	650.00	703.17	650.00 - 749.00	709	498,547.00	8
2429	2014-07-08	630.00	698.84	630.00 - 700.00	3,500	2,445,938.00	5
2430	2014-07-07	590.00	624.63	590.00 - 650.00	3,180	1,955,360.00	12
2431	2014-07-04	500.00	591.50	500.00 - 600.00	1,835	1,073,055.00	10
2432	2014-06-26	555.00	560.00	555.00 - 580.00	81,250	47,118,940.00	6
2433	2014-06-25	550.00	579.99	550.00 - 580.00	310,284	179,962,200.00	4
2434	2014-06-20	550.00	530.00	530.00 - 550.00	384	205,240.00	4
2435	2014-06-19	520.00	520.00	520.00 - 520.00	149	77,480.00	1
2436	2014-06-18	530.00	530.00	530.00 - 530.00	149	78,970.00	1
2437	2014-06-13	520.00	530.00	520.00 - 530.00	598	313,950.00	2
2438	2014-06-12	511.00	511.00	511.00 - 511.00	149	76,139.00	1
2439	2014-06-11	510.00	510.00	510.00 - 510.00	149	75,990.00	1
2440	2014-06-10	550.00	548.71	530.00 - 550.00	777	426,350.00	2
2441	2014-06-04	550.00	600.00	550.00 - 600.00	539	313,450.00	4
2442	2014-05-29	540.00	530.00	470.00 - 549.00	649	349,280.00	5
2443	2014-05-27	500.00	544.00	500.00 - 544.00	2,340	1,233,492.00	5
2444	2014-05-26	500.00	500.00	500.00 - 500.00	149	74,500.00	1
2445	2014-05-21	461.00	519.00	461.00 - 520.00	1,144	570,694.00	6
2446	2014-05-20	461.00	461.00	461.00 - 461.00	149	68,689.00	1
2447	2014-05-16	500.00	500.00	500.00 - 500.00	27	13,500.00	1
2448	2014-05-14	500.00	525.00	450.00 - 550.00	1,701	898,582.00	12
2449	2014-05-12	520.00	520.00	520.00 - 520.00	671	348,920.00	3
2450	2014-05-08	522.00	520.88	520.00 - 522.00	224	116,678.00	3
2451	2014-05-07	530.00	530.00	530.00 - 530.00	149	78,970.00	1
2452	2014-05-06	540.00	540.00	540.00 - 540.00	80	43,200.00	1
2453	2014-05-05	530.00	530.03	522.00 - 549.00	696	368,902.00	4
2454	2014-04-30	550.00	550.00	550.00 - 550.00	10	5,500.00	1
2455	2014-04-29	530.00	530.00	530.00 - 530.00	9	4,770.00	1
2456	2014-04-25	560.00	555.00	540.00 - 560.00	1,577	873,560.00	7
2457	2014-04-24	570.00	560.42	560.00 - 570.00	259	145,150.00	4
2458	2014-04-23	555.00	560.00	520.00 - 560.00	349	190,695.00	4
2459	2014-04-22	556.00	556.00	556.00 - 556.00	100	55,600.00	1
2460	2014-04-21	555.00	558.06	555.00 - 560.00	767	428,030.00	4
2461	2014-04-17	555.00	590.00	555.00 - 590.00	314	175,245.00	9
2462	2014-04-16	530.00	555.07	530.00 - 560.00	2,147	1,166,660.00	12
2463	2014-04-15	540.00	555.56	540.00 - 560.00	1,348	748,900.00	7
2464	2014-04-14	540.00	560.00	500.00 - 560.00	350	186,820.00	6
2465	2014-04-11	540.00	554.72	540.00 - 560.00	1,114	617,960.00	3
2466	2014-04-10	560.00	560.00	560.00 - 560.00	818	458,080.00	2
2467	2014-04-09	535.00	546.14	535.00 - 550.00	2,507	1,372,130.00	9
2468	2014-04-08	530.00	530.00	530.00 - 530.00	299	158,470.00	1
2469	2014-04-04	550.00	544.01	535.00 - 550.00	746	405,830.00	4
2470	2014-04-03	535.00	535.00	535.00 - 535.00	448	239,680.00	2
2471	2014-04-01	555.00	551.92	540.00 - 555.00	746	411,795.00	5
2472	2014-03-31	540.00	540.00	540.00 - 540.00	366	197,640.00	4
2473	2014-03-26	570.00	570.00	570.00 - 570.00	56	31,920.00	2
2474	2014-03-25	570.00	570.00	570.00 - 570.00	149	84,930.00	1
2475	2014-03-21	580.00	580.00	580.00 - 580.00	30,000	17,400,000.00	2
2476	2014-03-20	580.00	580.00	580.00 - 580.00	1,329	770,820.00	2
2477	2014-03-19	580.00	580.00	580.00 - 580.00	10	5,800.00	1
2478	2014-03-17	580.00	589.74	580.00 - 590.00	6,102	3,598,600.00	6
2479	2014-03-14	575.00	589.00	575.00 - 589.00	15	8,765.00	2
2480	2014-03-13	580.00	580.00	580.00 - 580.00	4	2,320.00	1
2481	2014-03-12	555.00	575.97	535.00 - 580.00	7,739	4,457,407.00	12
2482	2014-03-07	555.00	555.00	555.00 - 555.00	149	82,695.00	1
2483	2014-03-06	575.00	579.50	535.00 - 590.00	1,851	1,042,080.00	9
2484	2014-03-05	535.00	575.00	535.00 - 575.00	289	160,215.00	2
2485	2014-03-03	530.00	527.04	521.00 - 530.00	149	78,529.00	2
2486	2014-02-28	560.00	579.48	560.00 - 580.00	11,591	6,716,770.00	4
2487	2014-02-27	550.00	580.00	550.00 - 580.00	52,779	30,597,320.00	12
2488	2014-02-26	500.00	510.00	500.00 - 520.00	298	151,980.00	3
2489	2014-02-25	540.00	540.00	540.00 - 540.00	197	106,380.00	1
2490	2014-02-24	560.00	500.00	500.00 - 560.00	149	77,500.00	2
2491	2014-02-21	560.00	560.00	560.00 - 560.00	62	34,720.00	2
2492	2014-02-20	585.00	584.00	584.00 - 585.00	796	464,913.00	2
2493	2014-02-19	585.00	585.00	585.00 - 585.00	10	5,850.00	1
2494	2014-02-18	560.00	560.00	560.00 - 560.00	411	230,160.00	3
2495	2014-02-17	590.00	590.00	590.00 - 590.00	410	241,900.00	2
2496	2014-02-14	590.00	590.00	590.00 - 590.00	30	17,700.00	1
2497	2014-02-13	590.00	581.10	560.00 - 590.00	1,783	1,036,100.00	9
2498	2014-02-12	595.00	595.00	595.00 - 595.00	4,885	2,906,575.00	3
2499	2014-01-30	700.00	700.00	700.00 - 700.00	12	8,400.00	1
2500	2014-01-29	620.00	660.00	620.00 - 700.00	200	132,000.00	2
2501	2014-01-28	555.00	611.67	555.00 - 620.00	1,575	930,486.00	7
2502	2014-01-27	540.00	548.72	540.00 - 550.00	1,397	766,562.00	3
2503	2014-01-23	550.00	550.00	550.00 - 555.00	1,666	916,450.00	5
2504	2014-01-22	550.00	550.00	501.00 - 550.00	1,736	944,732.00	11
2505	2014-01-21	550.00	550.00	550.00 - 550.00	299	164,450.00	1
2506	2014-01-20	555.00	555.87	555.00 - 560.00	399	221,785.00	5
2507	2014-01-17	550.00	553.19	550.00 - 560.00	1,643	908,885.00	6
2508	2014-01-16	550.00	550.00	550.00 - 550.00	649	356,950.00	2
2509	2014-01-15	550.00	550.00	550.00 - 550.00	500	275,000.00	2
2510	2014-01-13	550.00	550.00	550.00 - 550.00	1,497	823,350.00	7
2511	2014-01-10	545.00	540.00	540.00 - 555.00	2,983	1,651,850.00	8
2512	2014-01-08	545.00	545.00	545.00 - 545.00	447	243,615.00	1
2513	2014-01-07	540.00	540.00	540.00 - 540.00	497	268,380.00	4
2514	2014-01-06	559.00	609.62	540.00 - 620.00	2,095	1,237,433.00	12
2515	2014-01-03	540.00	541.27	540.00 - 550.00	2,221	1,202,171.00	4
2516	2013-12-30	549.00	549.00	549.00 - 549.00	70	38,430.00	1
2517	2013-12-27	505.00	531.40	505.00 - 549.00	50	26,570.00	2
2518	2013-12-26	535.00	530.69	500.00 - 535.00	298	158,145.00	4
2519	2013-12-24	564.00	564.00	564.00 - 565.00	550	310,250.00	4
2520	2013-12-23	555.00	564.22	550.00 - 600.00	1,306	736,830.00	6
2521	2013-12-20	555.00	555.00	555.00 - 555.00	50	27,750.00	2
2522	2013-12-19	500.00	509.27	495.00 - 550.00	2,223	1,128,600.00	13
2523	2013-12-18	485.00	490.00	485.00 - 490.00	439	214,365.00	4
2524	2013-12-17	485.00	485.00	485.00 - 485.00	214	103,790.00	1
2525	2013-12-16	480.00	480.00	480.00 - 480.00	447	214,560.00	1
2526	2013-12-13	481.00	481.17	481.00 - 500.00	1,968	946,950.00	2
2527	2013-12-10	481.00	481.00	481.00 - 481.00	85	40,885.00	1
2528	2013-12-09	509.00	481.38	480.00 - 509.00	1,050	505,450.00	2
2529	2013-12-04	451.00	513.00	451.00 - 513.00	349	163,392.00	3
2530	2013-12-03	451.00	450.34	450.00 - 451.00	149	67,100.00	2
2531	2013-11-29	450.00	450.00	450.00 - 450.00	173	77,850.00	2
2532	2013-11-28	451.00	451.00	451.00 - 451.00	320	144,320.00	2
2533	2013-11-27	455.00	465.65	455.00 - 515.00	1,739	809,760.00	11
2534	2013-11-26	450.00	450.00	450.00 - 450.00	159	71,550.00	2
2535	2013-11-22	450.00	450.00	450.00 - 450.00	9,851	4,432,950.00	5
2536	2013-11-21	450.00	450.00	450.00 - 450.00	1,751	787,950.00	1
2537	2013-11-20	450.00	450.00	450.00 - 450.00	249	112,050.00	2
2538	2013-11-19	450.00	450.00	450.00 - 450.00	3,478	1,565,100.00	5
2539	2013-11-18	450.00	450.00	450.00 - 450.00	149	67,050.00	1
2540	2013-11-15	450.00	450.00	450.00 - 450.00	1,080	486,000.00	2
2541	2013-11-14	450.00	450.00	450.00 - 450.00	304	136,800.00	3
2542	2013-11-11	450.00	459.71	450.00 - 460.00	5,189	2,385,450.00	3
2543	2013-11-08	450.00	450.00	450.00 - 450.00	449	202,050.00	1
2544	2013-11-07	441.00	451.00	441.00 - 451.00	1,548	696,508.00	4
2545	2013-11-06	450.00	440.00	440.00 - 450.00	241	107,440.00	2
2546	2013-11-05	445.00	445.76	445.00 - 450.00	3,644	1,624,350.00	9
2547	2013-11-01	420.00	420.00	420.00 - 420.00	149	62,580.00	1
2548	2013-10-30	445.00	445.00	445.00 - 445.00	10	4,450.00	1
2549	2013-10-29	440.00	440.00	440.00 - 440.00	1,000	440,000.00	1
2550	2013-10-25	420.01	434.35	420.01 - 440.00	2,645	1,148,847.48	4
2551	2013-10-21	440.00	420.13	420.00 - 440.00	149	62,600.00	3
2552	2013-10-18	440.00	440.00	440.00 - 440.00	298	131,120.00	2
2553	2013-10-15	441.00	441.00	441.00 - 441.00	3,540	1,561,140.00	3
2554	2013-10-10	420.00	420.00	420.00 - 420.00	4,164	1,748,880.00	6
2555	2013-10-07	420.01	440.00	420.00 - 440.00	1,944	837,425.99	4
2556	2013-10-02	435.00	435.00	435.00 - 435.00	587	255,345.00	4
2557	2013-09-27	420.00	420.00	420.00 - 420.00	1,100	462,000.00	3
2558	2013-09-24	420.00	420.00	420.00 - 420.00	500	210,000.00	1
2559	2013-09-18	420.00	442.53	420.00 - 465.00	4,152	1,837,400.00	10
2560	2013-09-17	420.00	420.00	420.00 - 420.00	149	62,580.00	1
2561	2013-09-16	425.00	423.02	420.00 - 425.00	298	126,060.00	4
2562	2013-09-11	450.00	450.00	450.00 - 450.00	3,500	1,575,000.00	3
2563	2013-09-10	459.00	459.00	459.00 - 459.00	5	2,295.00	1
2564	2013-09-09	434.00	437.95	434.00 - 460.00	5,414	2,371,065.00	10
2565	2013-09-04	420.00	420.45	420.00 - 435.00	100	42,045.00	2
2566	2013-09-02	435.00	435.00	435.00 - 435.00	1	435.00	1
2567	2013-08-30	420.00	435.00	420.00 - 435.00	250	106,515.00	3
2568	2013-08-28	420.00	420.00	420.00 - 420.00	187	78,540.00	1
2569	2013-08-27	435.00	425.00	425.00 - 435.00	4,435	1,884,925.00	3
2570	2013-08-26	425.00	425.00	425.00 - 425.00	500	212,500.00	1
2571	2013-08-23	420.00	430.10	420.00 - 435.00	2,696	1,159,555.00	6
2572	2013-08-22	420.00	420.00	420.00 - 420.00	2,195	921,900.00	9
2573	2013-08-20	425.00	424.35	420.00 - 425.00	1,149	487,580.00	2
2574	2013-08-16	420.00	420.00	420.00 - 420.00	1,046	439,320.00	4
2575	2013-08-14	420.00	426.09	420.00 - 435.00	1,476	628,905.00	3
2576	2013-08-13	420.00	420.00	420.00 - 420.00	347	145,740.00	3
2577	2013-08-12	420.00	420.00	420.00 - 420.00	1,221	512,820.00	4
2578	2013-08-09	420.00	420.00	420.00 - 420.00	149	62,580.00	1
2579	2013-08-06	420.00	420.00	420.00 - 420.00	770	323,400.00	2
2580	2013-08-05	420.01	420.00	420.00 - 420.01	1,196	502,330.47	2
2581	2013-08-02	420.00	420.00	420.00 - 420.00	4	1,680.00	1
2582	2013-08-01	420.00	420.00	420.00 - 420.00	149	62,580.00	1
2583	2013-07-31	420.00	420.00	420.00 - 420.00	298	125,160.00	3
2584	2013-07-29	420.01	420.01	420.01 - 420.01	299	125,582.99	1
2585	2013-07-26	420.00	420.00	420.00 - 420.00	152	63,840.00	2
2586	2013-07-25	420.01	420.00	420.00 - 420.01	301	126,421.49	3
2587	2013-07-24	420.00	420.00	420.00 - 420.00	453	190,260.00	3
2588	2013-07-23	435.00	435.00	435.00 - 435.00	120	52,200.00	2
2589	2013-07-22	420.01	420.01	420.01 - 420.01	748	314,167.48	2
2590	2013-07-19	420.00	420.00	420.00 - 420.00	64	26,880.00	1
2591	2013-07-18	400.00	419.93	400.00 - 420.00	1,647	691,620.00	3
2592	2013-07-17	400.00	400.00	400.00 - 400.00	449	179,600.00	2
2593	2013-07-16	400.00	400.00	400.00 - 400.00	894	357,600.00	12
2594	2013-07-15	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2595	2013-07-08	400.00	400.00	400.00 - 400.00	34	13,600.00	1
2596	2013-07-05	420.00	420.00	420.00 - 420.00	894	375,480.00	6
2597	2013-07-04	401.00	401.00	401.00 - 401.00	149	59,749.00	1
2598	2013-07-03	400.00	400.00	400.00 - 400.00	299	119,600.00	1
2599	2013-06-28	400.00	400.00	400.00 - 400.00	894	357,600.00	5
2600	2013-06-27	400.00	400.00	400.00 - 400.00	2,492	996,800.00	9
2601	2013-06-24	400.00	400.00	400.00 - 400.00	11	4,400.00	2
2602	2013-06-20	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2603	2013-06-19	397.00	399.63	396.00 - 400.00	1,490	595,454.00	8
2604	2013-06-18	400.00	400.00	396.00 - 400.00	300	119,404.00	4
2605	2013-06-14	400.00	395.00	395.00 - 400.00	8,425	3,367,760.00	9
2606	2013-06-12	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2607	2013-06-11	400.00	400.00	400.00 - 400.00	21	8,400.00	2
2608	2013-06-10	400.00	400.00	400.00 - 400.00	298	119,200.00	1
2609	2013-06-07	400.00	403.52	400.00 - 420.00	20,108	8,255,830.00	14
2610	2013-06-06	395.00	398.36	395.00 - 400.00	2,868	1,140,705.00	9
2611	2013-06-05	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2612	2013-06-04	381.00	381.00	381.00 - 381.00	2	762.00	1
2613	2013-06-03	400.00	400.00	400.00 - 400.00	898	359,200.00	1
2614	2013-05-31	420.00	420.00	420.00 - 420.00	1,279	537,180.00	2
2615	2013-05-30	380.00	420.00	380.00 - 420.00	610	245,040.00	7
2616	2013-05-29	375.00	374.27	371.00 - 375.00	11	4,117.00	2
2617	2013-05-28	409.00	420.00	409.00 - 420.00	29,186	12,238,220.00	6
2618	2013-05-27	400.00	400.00	400.00 - 400.00	2,205	882,000.00	7
2619	2013-05-24	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2620	2013-05-23	376.01	376.01	376.01 - 376.01	58	21,808.58	3
2621	2013-05-22	375.00	376.01	371.00 - 395.00	798	309,204.49	4
2622	2013-05-21	375.00	375.00	375.00 - 375.00	149	55,875.00	1
2623	2013-05-20	376.00	375.01	375.00 - 376.00	448	168,004.00	5
2624	2013-05-14	375.00	375.00	375.00 - 375.00	298	111,750.00	2
2625	2013-05-13	375.00	375.00	375.00 - 375.00	149	55,875.00	2
2626	2013-05-09	375.00	375.00	375.00 - 375.00	149	55,875.00	1
2627	2013-05-08	375.00	375.00	375.00 - 375.00	728	273,000.00	4
2628	2013-05-06	372.00	372.00	372.00 - 372.00	448	166,656.00	2
2629	2013-05-02	372.00	372.00	372.00 - 372.00	49	18,228.00	1
2630	2013-05-01	400.00	371.00	371.00 - 400.00	1,149	455,279.00	3
2631	2013-04-30	400.00	400.00	400.00 - 400.00	1,218	487,200.00	1
2632	2013-04-26	372.00	372.00	372.00 - 372.00	100	37,200.00	1
2633	2013-04-25	372.01	372.01	372.01 - 372.01	149	55,429.49	1
2634	2013-04-18	400.00	419.19	400.00 - 420.00	7,739	3,244,100.00	11
2635	2013-04-17	400.00	400.00	400.00 - 400.00	2,348	939,200.00	6
2636	2013-04-16	390.00	397.85	390.00 - 400.00	2,803	1,115,170.00	8
2637	2013-04-12	405.00	405.00	405.00 - 405.00	55	22,275.00	1
2638	2013-04-11	405.00	405.00	405.00 - 405.00	105	42,525.00	4
2639	2013-04-10	371.01	405.00	371.01 - 405.00	189	71,480.49	2
2640	2013-04-09	380.00	398.17	380.00 - 400.00	1,630	649,020.00	4
2641	2013-04-08	380.00	380.00	380.00 - 380.00	149	56,620.00	1
2642	2013-04-05	380.00	415.00	380.00 - 415.00	195	75,710.00	2
2643	2013-04-04	390.00	380.00	380.00 - 390.00	157	59,740.00	3
2644	2013-04-03	370.01	370.01	370.01 - 370.01	898	332,268.98	1
2645	2013-04-02	380.00	380.00	380.00 - 380.00	596	226,480.00	4
2646	2013-04-01	370.00	370.00	370.00 - 370.00	500	185,000.00	3
2647	2013-03-29	385.00	385.00	385.00 - 385.00	749	288,365.00	3
2648	2013-03-28	380.00	377.50	375.00 - 380.00	447	169,115.00	3
2649	2013-03-26	380.00	387.61	380.00 - 400.00	595	230,630.00	4
2650	2013-03-25	380.00	372.87	370.00 - 380.00	349	130,130.00	3
2651	2013-03-22	390.00	390.00	390.00 - 390.00	894	348,660.00	2
2652	2013-03-21	390.00	390.00	390.00 - 390.00	749	292,110.00	1
2653	2013-03-19	389.00	389.76	389.00 - 390.00	3,063	1,193,824.00	3
2654	2013-03-18	380.00	380.00	380.00 - 380.00	1,647	625,860.00	2
2655	2013-03-13	380.00	377.37	377.00 - 380.00	1,195	450,962.00	5
2656	2013-03-11	380.00	380.00	380.00 - 380.00	7	2,660.00	3
2657	2013-03-06	390.00	390.00	390.00 - 390.00	149	58,110.00	1
2658	2013-03-05	390.00	390.00	390.00 - 390.00	210	81,900.00	6
2659	2013-03-01	390.00	390.00	390.00 - 390.00	535	208,650.00	1
2660	2013-02-28	400.00	400.00	400.00 - 400.00	5	2,000.00	1
2661	2013-02-27	390.00	390.00	390.00 - 390.00	599	233,610.00	2
2662	2013-02-26	380.00	390.00	380.00 - 390.00	18,557	7,235,700.00	7
2663	2013-02-22	390.00	390.00	390.00 - 390.00	501	195,390.00	4
2664	2013-02-21	380.00	390.00	380.00 - 390.00	1,619	625,220.00	5
2665	2013-02-15	415.00	415.00	415.00 - 415.00	10	4,150.00	1
2666	2013-02-05	376.00	375.74	375.00 - 376.00	38	14,278.00	2
2667	2013-02-04	380.00	384.06	380.00 - 390.00	1,539	591,072.00	4
2668	2013-02-01	381.00	379.52	376.00 - 381.00	301	114,236.00	4
2669	2013-01-31	395.00	400.00	395.00 - 400.00	593	234,735.00	2
2670	2013-01-30	400.00	399.11	395.00 - 400.00	5,596	2,233,670.00	12
2671	2013-01-29	401.00	400.00	400.00 - 401.00	308	123,210.00	5
2672	2013-01-28	420.00	400.00	400.00 - 420.00	154	61,700.00	2
2673	2013-01-25	400.00	415.00	400.00 - 415.00	2,168	887,600.00	6
2674	2013-01-24	400.00	400.00	400.00 - 400.00	2,945	1,178,000.00	12
2675	2013-01-23	390.00	390.00	390.00 - 390.00	149	58,110.00	2
2676	2013-01-22	390.00	400.00	390.00 - 400.00	1,870	744,770.00	8
2677	2013-01-21	381.00	390.00	381.00 - 390.00	299	115,269.00	2
2678	2013-01-17	385.00	385.00	385.00 - 385.00	8	3,080.00	1
2679	2013-01-16	389.00	387.31	381.00 - 390.00	1,370	532,447.00	7
2680	2013-01-08	400.00	420.00	400.00 - 420.00	1,102	442,840.00	3
2681	2013-01-07	400.00	398.37	375.00 - 400.00	2,385	941,242.00	15
2682	2013-01-05	380.00	380.00	380.00 - 380.00	449	170,620.00	1
2683	2013-01-04	376.00	375.00	375.00 - 378.00	1,326	500,602.00	7
2684	2013-01-03	376.00	376.00	376.00 - 376.00	448	168,448.00	2
2685	2012-12-28	380.00	380.00	380.00 - 380.00	349	132,620.00	2
2686	2012-12-27	381.00	380.00	380.00 - 388.00	1,495	573,167.00	3
2687	2012-12-26	376.00	392.89	376.00 - 395.00	5,766	2,265,400.00	3
2688	2012-12-24	370.00	375.34	370.00 - 385.00	5,799	2,176,575.00	6
2689	2012-12-21	370.00	370.00	370.00 - 370.00	1,126	416,620.00	3
2690	2012-12-20	370.00	370.00	370.00 - 370.00	70	25,900.00	2
2691	2012-12-19	370.00	370.00	370.00 - 370.00	149	55,130.00	1
2692	2012-12-13	370.00	370.00	370.00 - 370.00	600	222,000.00	2
2693	2012-12-12	370.00	370.00	370.00 - 370.00	1,643	607,910.00	4
2694	2012-12-11	373.00	374.00	373.00 - 385.00	3,495	1,304,828.00	9
2695	2012-12-10	365.00	365.00	365.00 - 365.00	299	109,135.00	1
2696	2012-12-07	377.00	370.00	360.00 - 377.00	978	361,084.00	4
2697	2012-12-06	380.00	377.00	377.00 - 380.00	1,093	412,211.00	3
2698	2012-12-05	383.00	378.36	376.00 - 383.00	1,320	499,246.00	6
2699	2012-12-04	360.00	378.71	360.00 - 380.00	13,115	4,872,962.00	19
2700	2012-12-03	378.00	381.17	378.00 - 383.00	965	367,828.00	3
2701	2012-11-29	383.99	384.00	383.99 - 384.00	1,192	457,722.03	3
2702	2012-11-28	370.00	370.00	370.00 - 370.00	500	185,000.00	3
2703	2012-11-27	378.00	370.00	370.00 - 378.00	900	333,920.00	3
2704	2012-11-26	380.00	380.00	380.00 - 380.00	181	68,780.00	2
2705	2012-11-23	390.00	380.00	380.00 - 390.00	646	250,450.00	3
2706	2012-11-22	390.00	386.10	386.00 - 390.00	551	212,740.00	3
2707	2012-11-16	390.00	390.00	390.00 - 390.00	149	58,110.00	2
2708	2012-11-15	400.00	399.99	391.00 - 400.00	3,631	1,451,039.00	9
2709	2012-11-13	400.00	400.00	400.00 - 400.00	10	4,000.00	1
2710	2012-11-12	395.00	395.00	395.00 - 395.00	596	235,420.00	2
2711	2012-11-09	392.00	405.24	392.00 - 410.00	4,298	1,737,785.00	8
2712	2012-11-08	393.00	393.13	392.00 - 399.00	1,112	437,847.00	8
2713	2012-11-07	392.00	393.00	392.00 - 393.00	599	235,258.00	4
2714	2012-11-06	392.00	392.00	392.00 - 392.00	149	58,408.00	1
2715	2012-11-05	400.00	400.00	400.00 - 400.00	242	96,800.00	1
2716	2012-11-02	395.00	400.00	395.00 - 400.00	1,043	416,455.00	5
2717	2012-10-31	393.00	400.00	393.00 - 400.00	161	64,316.00	2
2718	2012-10-29	395.00	393.01	392.00 - 395.00	149	58,558.00	2
2719	2012-10-24	391.00	391.00	391.00 - 391.00	299	116,909.00	1
2720	2012-10-23	400.00	400.00	400.00 - 400.00	798	319,200.00	5
2721	2012-10-22	400.00	400.00	400.00 - 400.00	6,092	2,436,800.00	8
2722	2012-10-17	400.00	400.00	400.00 - 400.00	1,008	403,200.00	3
2723	2012-10-16	400.00	400.00	400.00 - 400.00	5,519	2,207,600.00	14
2724	2012-10-15	400.00	400.00	400.00 - 400.00	149	59,600.00	3
2725	2012-10-12	400.00	400.01	400.00 - 400.01	746	298,404.47	4
2726	2012-10-10	415.00	426.46	415.00 - 429.00	1,642	700,246.00	7
2727	2012-10-08	429.00	429.00	429.00 - 429.00	50	21,450.00	1
2728	2012-10-05	429.00	429.00	429.00 - 429.00	680	291,720.00	1
2729	2012-10-04	400.00	400.00	400.00 - 400.00	898	359,200.00	3
2730	2012-10-01	400.00	430.00	400.00 - 430.00	450	186,050.00	4
2731	2012-09-28	400.00	400.00	400.00 - 400.00	1,043	417,200.00	10
2732	2012-09-27	400.00	400.00	400.00 - 400.00	391	156,400.00	2
2733	2012-09-26	410.00	410.00	410.00 - 410.00	149	61,090.00	1
2734	2012-09-25	440.00	440.00	440.00 - 440.00	737	324,280.00	3
2735	2012-09-24	400.00	400.00	400.00 - 400.00	559	223,600.00	3
2736	2012-09-21	401.00	400.88	400.00 - 401.00	1,194	478,645.00	7
2737	2012-09-19	401.00	420.22	401.00 - 440.00	721	301,479.00	4
2738	2012-09-18	417.00	405.48	405.00 - 417.00	1,086	440,346.00	5
2739	2012-09-14	410.00	417.50	410.00 - 420.00	596	248,830.00	3
2740	2012-09-13	420.00	405.43	400.00 - 420.00	549	222,580.00	3
2741	2012-09-12	450.00	450.00	450.00 - 450.00	74	33,300.00	1
2742	2012-09-11	400.00	391.66	390.00 - 400.00	1,019	400,110.00	4
2743	2012-09-07	400.00	400.00	400.00 - 400.00	10	4,000.00	1
2744	2012-09-06	400.00	400.00	400.00 - 400.00	2,192	876,800.00	11
2745	2012-09-05	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2746	2012-09-03	400.00	400.00	400.00 - 400.00	249	99,600.00	2
2747	2012-08-30	400.00	400.00	400.00 - 400.00	2,246	898,400.00	5
2748	2012-08-28	400.00	400.00	400.00 - 400.00	2,423	969,200.00	5
2749	2012-08-27	400.00	400.00	400.00 - 400.00	1,494	597,600.00	7
2750	2012-08-24	400.00	400.00	400.00 - 400.00	297	118,800.00	3
2751	2012-08-23	400.00	400.00	400.00 - 400.00	599	239,600.00	1
2752	2012-08-22	400.00	400.00	400.00 - 400.00	1,223	489,200.00	2
2753	2012-08-21	400.00	400.00	400.00 - 400.00	448	179,200.00	2
2754	2012-08-17	400.00	400.00	400.00 - 400.00	792	316,800.00	5
2755	2012-08-15	400.00	400.00	400.00 - 400.00	104	41,600.00	2
2756	2012-08-14	400.00	400.00	400.00 - 400.00	347	138,800.00	3
2757	2012-08-13	400.00	400.00	400.00 - 400.00	149	59,600.00	1
2758	2012-08-10	400.00	400.00	400.00 - 400.00	100	40,000.00	1
2759	2012-08-08	430.00	430.00	430.00 - 430.00	100	43,000.00	1
2760	2012-08-07	430.00	430.00	430.00 - 430.00	166	71,380.00	1
2761	2012-08-02	430.00	430.00	430.00 - 430.00	298	128,140.00	3
2762	2012-07-30	430.00	430.00	430.00 - 430.00	149	64,070.00	1
2763	2008-09-02	294.00	294.00	294.00 - 294.00	612	179,928.00	0
2764	2008-08-28	295.00	295.00	295.00 - 295.00	1,196	352,820.00	0
2765	2008-08-27	295.00	295.00	295.00 - 295.00	451	133,045.00	0
2766	2008-08-26	295.00	295.00	295.00 - 295.00	447	131,865.00	0
2767	2008-08-22	304.00	304.00	304.00 - 304.00	300	91,200.00	0
2768	2008-08-20	305.00	305.00	305.00 - 305.00	149	45,445.00	0
2769	2008-08-19	305.00	310.00	305.00 - 310.00	1,043	322,585.00	0
2770	2008-08-18	310.00	310.00	305.00 - 310.00	898	276,400.00	0
2771	2008-08-15	310.00	310.00	310.00 - 310.00	597	185,070.00	0
2772	2008-08-14	310.00	310.00	310.00 - 310.00	302	93,620.00	0
2773	2008-08-13	310.00	310.00	310.00 - 310.00	428	132,680.00	0
2774	2008-08-12	310.00	310.00	310.00 - 310.00	2,504	776,240.00	0
2775	2008-08-11	311.00	310.00	310.00 - 311.00	596	184,860.00	0
2776	2008-08-08	311.00	320.00	311.00 - 320.00	9,174	2,877,935.00	0
2777	2008-08-06	330.00	345.00	330.00 - 345.00	6,324	2,118,860.00	0
2778	2008-08-04	330.00	330.00	330.00 - 330.00	2,028	669,240.00	0
2779	2008-08-01	330.00	330.00	330.00 - 330.00	596	196,680.00	0
2780	2008-07-31	330.00	330.00	330.00 - 330.00	748	246,840.00	0
2781	2008-07-29	330.00	350.00	330.00 - 350.00	5,552	1,890,168.00	0
2782	2008-07-28	311.00	311.00	311.00 - 311.00	596	185,356.00	0
2783	2008-07-25	345.00	350.00	345.00 - 368.00	1,056	364,575.00	0
2784	2008-07-24	300.00	345.00	300.00 - 345.00	4,265	1,400,594.00	0
2785	2008-07-23	300.00	300.00	300.00 - 300.00	870	261,000.00	0
2786	2008-07-21	314.00	320.00	314.00 - 320.00	3,988	1,268,541.00	0
2787	2008-07-18	300.00	300.00	300.00 - 301.00	458	137,699.00	0
2788	2008-07-17	295.00	300.00	295.00 - 300.00	594	177,455.00	0
2789	2008-07-15	292.00	300.00	290.00 - 300.00	7,980	2,363,406.00	0
2790	2008-07-14	292.00	292.00	292.00 - 292.00	99	28,908.00	0
2791	2008-07-10	299.00	299.00	299.00 - 299.00	50	14,950.00	0
2792	2008-07-07	300.00	300.00	300.00 - 300.00	1,552	465,600.00	0
2793	2008-07-03	290.00	300.00	290.00 - 300.00	1,348	401,406.00	0
2794	2008-06-30	300.00	300.00	300.00 - 300.00	2,235	670,500.00	0
2795	2008-06-26	300.00	320.00	300.00 - 320.00	3,484	1,087,723.00	0
2796	2008-06-25	320.00	320.00	320.00 - 320.00	202	64,640.00	0
2797	2008-06-23	330.00	330.00	330.00 - 330.00	908	299,640.00	0
2798	2008-06-19	330.00	340.00	330.00 - 340.00	2,929	994,370.00	0
2799	2008-06-18	320.00	320.00	320.00 - 320.00	128	40,960.00	0
2800	2008-06-17	320.00	320.00	320.00 - 320.00	447	143,040.00	0
2801	2008-06-16	340.00	340.00	340.00 - 340.00	199	67,660.00	0
2802	2008-06-13	320.00	340.00	320.00 - 340.00	468	158,700.00	0
2803	2008-06-12	340.00	350.00	340.00 - 350.00	1,889	652,210.00	0
2804	2008-06-11	350.00	350.00	350.00 - 350.00	1,095	383,250.00	0
2805	2008-06-10	340.00	350.00	340.00 - 350.00	2,343	817,070.00	0
2806	2008-06-09	340.00	340.00	340.00 - 340.00	2,700	918,000.00	0
2807	2008-06-06	335.00	340.00	335.00 - 340.00	8,431	2,863,550.00	0
2808	2008-06-05	340.00	340.00	340.00 - 340.00	10,142	3,448,280.00	0
2809	2008-06-04	340.00	340.00	340.00 - 340.00	1,797	610,980.00	0
2810	2008-06-03	370.00	350.00	350.00 - 370.00	2,432	855,200.00	0
2811	2008-06-02	380.00	380.00	380.00 - 380.00	303	115,140.00	0
2812	2008-05-30	380.00	380.00	380.00 - 380.00	1,000	380,000.00	0
2813	2008-05-23	400.00	390.00	390.00 - 400.00	676	269,400.00	0
2814	2008-05-22	425.00	400.00	400.00 - 425.00	4,758	1,954,325.00	0
2815	2008-05-21	420.00	425.00	415.00 - 445.00	12,645	5,336,288.00	0
2816	2008-05-20	425.00	422.00	420.00 - 425.00	7,546	3,198,368.00	0
2817	2008-05-19	430.00	411.00	411.00 - 430.00	1,792	740,684.00	0
2818	2008-05-15	421.00	430.00	421.00 - 430.00	24,268	10,405,781.00	0
2819	2008-05-14	420.00	420.00	420.00 - 420.00	6,277	2,636,340.00	0
2820	2008-05-13	430.00	420.00	420.00 - 430.00	23,280	9,783,249.00	0
2821	2008-05-12	450.00	430.00	430.00 - 450.00	10,958	4,914,690.00	0
2822	2008-05-09	440.00	440.00	440.00 - 441.00	1,564	689,160.00	0
2823	2008-05-08	450.00	445.00	440.00 - 450.00	4,290	1,909,790.00	0
2824	2008-05-07	475.00	475.00	475.00 - 475.00	13,814	6,561,650.00	0
2825	2008-05-06	430.00	480.00	430.00 - 495.00	20,363	9,809,685.00	0
2826	2008-05-05	430.00	430.00	430.00 - 430.00	453	194,790.00	0
2827	2008-05-02	429.00	430.00	429.00 - 430.00	17,346	7,451,897.00	0
2828	2008-05-01	425.00	429.00	425.00 - 429.00	895	382,167.00	0
2829	2008-04-30	425.00	430.00	425.00 - 430.00	1,493	638,250.00	0
2830	2008-04-29	420.00	440.00	410.00 - 440.00	3,873	1,665,450.00	0
2831	2008-04-28	439.00	403.00	403.00 - 439.00	748	312,208.00	0
2832	2008-04-24	439.00	440.00	439.00 - 440.00	3,669	1,614,356.00	0
2833	2008-04-23	440.00	440.00	440.00 - 440.00	1,676	737,440.00	0
2834	2008-04-22	460.00	440.00	440.00 - 460.00	4,736	2,130,310.00	0
2835	2008-04-21	451.00	460.00	451.00 - 460.00	1,878	857,117.00	0
2836	2008-04-18	470.00	470.00	470.00 - 480.00	5,924	2,788,750.00	0
2837	2008-04-16	470.00	470.00	470.00 - 470.00	1,494	702,180.00	0
2838	2008-04-15	470.00	470.00	470.00 - 471.00	2,387	1,122,090.00	0
2839	2008-04-14	480.00	480.00	480.00 - 480.00	1,344	645,120.00	0
2840	2008-04-11	480.00	481.00	480.00 - 481.00	1,086	522,323.00	0
2841	2008-04-10	485.00	490.00	485.00 - 490.00	1,194	580,580.00	0
2842	2008-04-09	500.00	500.00	500.00 - 500.00	25	12,500.00	0
2843	2008-04-08	500.00	500.00	500.00 - 500.00	4,890	2,445,000.00	0
2844	2008-04-07	500.00	530.00	500.00 - 530.00	2,310	1,173,990.00	0
2845	2008-04-04	500.00	500.00	500.00 - 500.00	6,257	3,128,500.00	0
2846	2008-04-03	500.00	500.00	500.00 - 500.00	11,953	5,976,500.00	0
2847	2008-04-02	490.00	500.00	490.00 - 500.00	1,641	819,010.00	0
2848	2008-04-01	500.00	500.00	500.00 - 500.00	3,766	1,883,000.00	0
2849	2008-03-31	501.00	500.00	500.00 - 502.00	4,388	2,195,345.00	0
2850	2008-03-28	490.00	512.00	490.00 - 530.00	7,319	3,683,878.00	0
2851	2008-03-27	490.00	490.00	490.00 - 500.00	8,438	4,213,000.00	0
2852	2008-03-26	470.00	500.00	470.00 - 500.00	146,317	72,982,712.00	0
2853	2008-03-25	470.00	470.00	470.00 - 470.00	8,500	3,995,000.00	0
2854	2008-03-24	485.00	490.00	480.00 - 490.00	2,110	1,030,270.00	0
2855	2008-03-21	500.00	500.00	499.00 - 500.00	7,493	3,746,351.00	0
2856	2008-03-20	490.00	507.00	481.00 - 507.00	3,962	1,970,754.00	0
2857	2008-03-19	501.00	490.00	490.00 - 501.00	3,579	1,771,620.00	0
2858	2008-03-18	510.00	519.00	510.00 - 519.00	21,823	11,136,973.00	0
2859	2008-03-17	510.00	510.00	510.00 - 510.00	6,012	3,066,120.00	0
2860	2008-03-14	520.00	519.00	511.00 - 520.00	2,027	1,042,548.00	0
2861	2008-03-13	520.00	520.00	510.00 - 520.00	5,683	2,941,696.00	0
2862	2008-03-12	530.00	520.00	520.00 - 530.00	207	108,640.00	0
2863	2008-03-11	500.00	530.00	500.00 - 540.00	7,046	3,728,236.00	0
2864	2008-03-10	500.00	500.00	500.00 - 500.00	298	149,000.00	0
2865	2008-03-07	480.00	500.00	480.00 - 500.00	11,407	5,639,010.00	0
2866	2008-03-06	461.00	490.00	461.00 - 490.00	1,362	647,240.00	0
2867	2008-03-05	540.00	520.00	520.00 - 540.00	298	156,460.00	0
2868	2008-03-04	556.00	550.00	550.00 - 556.00	12,636	7,006,545.00	0
2869	2008-03-03	581.00	581.00	580.00 - 581.00	6,783	3,940,774.00	0
2870	2008-02-29	580.00	581.00	580.00 - 590.00	2,938	1,711,986.00	0
2871	2008-02-28	540.00	560.00	540.00 - 561.00	10,985	6,115,187.00	0
2872	2008-02-27	460.00	529.00	460.00 - 529.00	9,782	4,944,516.00	0
2873	2008-02-26	450.00	460.00	450.00 - 460.00	753	344,999.00	0
2874	2008-02-25	450.00	450.00	450.00 - 450.00	2,543	1,144,350.00	0
2875	2008-02-22	450.00	450.00	450.00 - 451.00	3,927	1,767,448.00	0
2876	2008-02-21	455.00	455.00	451.00 - 455.00	6,270	2,849,650.00	0
2877	2008-02-20	0.00	510.00	0.00 - 0.00	0	0.00	0
2878	2008-02-19	550.00	530.00	530.00 - 550.00	3,251	1,777,495.00	0
2879	2008-02-18	601.00	600.00	600.00 - 615.00	10,349	6,330,125.00	0
2880	2008-02-15	620.00	600.00	600.00 - 620.00	9,199	5,683,150.00	0
2881	2008-02-14	660.00	650.00	650.00 - 720.00	32,225	21,307,760.00	0
2882	2008-02-13	600.00	650.00	600.00 - 661.00	43,230	28,059,488.00	0
2883	2008-02-12	519.00	575.00	519.00 - 575.00	2,515	1,361,131.00	0
2884	2008-02-11	500.00	502.00	500.00 - 502.00	1,593	796,900.00	0
2885	2008-02-07	400.00	450.00	400.00 - 450.00	1,062	451,040.00	0
2886	2008-02-06	383.00	400.00	383.00 - 400.00	1,348	526,484.00	0
2887	2008-02-05	380.00	380.00	380.00 - 380.00	26,544	10,086,720.00	0
2888	2008-02-04	400.00	400.00	390.00 - 400.00	65,853	26,336,720.00	0
2889	2008-02-01	380.00	390.00	380.00 - 390.00	1,451	556,003.00	0
2890	2008-01-31	376.00	380.00	376.00 - 380.00	7,334	2,784,536.00	0
2891	2008-01-30	375.00	380.00	375.00 - 380.00	4,442	1,679,745.00	0
2892	2008-01-29	375.00	375.00	375.00 - 380.00	2,904	1,090,500.00	0
2893	2008-01-28	372.00	375.00	372.00 - 380.00	3,445	1,289,820.00	0
2894	2008-01-25	375.00	372.00	371.00 - 375.00	897	334,828.00	0
2895	2008-01-24	371.00	375.00	371.00 - 375.00	2,848	1,059,596.00	0
2896	2008-01-23	371.00	371.00	371.00 - 371.00	2,537	941,227.00	0
2897	2008-01-22	370.00	371.00	370.00 - 371.00	5,357	1,982,239.00	0
2898	2008-01-21	370.00	370.00	369.00 - 370.00	6,634	2,454,496.00	0
2899	2008-01-18	380.00	370.00	370.00 - 380.00	1,858	690,450.00	0
2900	2008-01-16	371.00	390.00	370.00 - 390.00	4,030	1,538,656.00	0
2901	2008-01-15	370.00	372.00	370.00 - 385.00	11,155	4,217,010.00	0
2902	2008-01-11	370.00	370.00	370.00 - 370.00	1,298	480,260.00	0
2903	2008-01-10	366.00	370.00	366.00 - 370.00	4,288	1,585,368.00	0
2904	2008-01-09	365.00	366.00	365.00 - 366.00	298	108,919.00	0
2905	2008-01-08	360.00	351.00	351.00 - 360.00	745	266,859.00	0
2906	2008-01-07	335.00	390.00	335.00 - 390.00	8,801	3,179,240.00	0
2907	2008-01-04	330.00	340.00	330.00 - 340.00	945	319,330.00	0
2908	2007-12-28	330.00	340.00	330.00 - 360.00	4,195	1,447,537.00	0
2909	2007-12-27	355.00	360.00	355.00 - 360.00	7,771	2,783,323.00	0
2910	2007-12-21	341.00	380.00	340.00 - 390.00	9,362	3,491,561.00	0
2911	2007-12-20	332.00	350.00	332.00 - 350.00	6,399	2,180,230.00	0
2912	2007-12-19	330.00	332.00	330.00 - 332.00	2,072	685,566.00	0
2913	2007-12-18	330.00	330.00	330.00 - 330.00	3,244	1,070,520.00	0
2914	2007-12-17	330.00	330.00	330.00 - 330.00	4,439	1,464,870.00	0
2915	2007-12-14	330.00	330.00	330.00 - 330.00	9,480	3,128,400.00	0
2916	2007-12-13	331.00	331.00	330.00 - 331.00	4,232	1,398,792.00	0
2917	2007-12-12	329.00	331.00	325.00 - 331.00	4,807	1,586,113.00	0
2918	2007-12-11	300.00	330.00	300.00 - 330.00	4,627	1,498,490.00	0
2919	2007-12-07	345.00	345.00	343.00 - 345.00	1,519	523,082.00	0
2920	2007-12-05	350.00	350.00	340.00 - 350.00	8,288	2,882,920.00	0
2921	2007-12-04	315.00	350.00	315.00 - 350.00	16,028	5,049,710.00	0
2922	2007-11-29	370.00	360.00	360.00 - 370.00	596	219,030.00	0
2923	2007-11-27	390.00	390.00	390.00 - 390.00	798	311,220.00	0
2924	2007-11-23	390.00	400.00	390.00 - 400.00	6,927	2,764,840.00	0
2925	2007-11-22	370.00	390.00	370.00 - 390.00	2,628	994,320.00	0
2926	2007-11-21	390.00	400.00	390.00 - 400.00	1,513	601,473.00	0
2927	2007-11-19	380.00	399.00	380.00 - 399.00	358	136,192.00	0
2928	2007-11-16	399.00	399.00	399.00 - 399.00	298	118,902.00	0
2929	2007-11-15	400.00	401.00	400.00 - 401.00	10,213	4,087,714.00	0
2930	2007-11-14	380.00	400.00	380.00 - 400.00	4,918	1,958,411.00	0
2931	2007-11-13	414.00	400.00	399.00 - 414.00	4,790	1,917,129.00	0
2932	2007-11-12	430.00	420.00	420.00 - 430.00	646	274,800.00	0
2933	2007-11-09	450.00	450.00	440.00 - 450.00	3,041	1,355,040.00	0
2934	2007-11-08	489.00	450.00	450.00 - 489.00	1,111	503,850.00	0
2935	2007-11-07	479.00	489.00	479.00 - 490.00	6,883	3,326,942.00	0
2936	2007-11-06	351.00	479.00	351.00 - 479.00	11,476	4,769,274.00	0
2937	2007-11-05	303.00	350.00	301.00 - 350.00	11,967	3,944,211.00	0
2938	2007-11-02	330.00	300.00	300.00 - 330.00	3,848	1,158,870.00	0
2939	2007-10-31	350.00	340.00	340.00 - 350.00	3,781	1,311,951.00	0
2940	2007-10-29	430.00	420.00	420.00 - 430.00	1,848	776,880.00	0
2941	2007-10-26	480.00	420.00	420.00 - 480.00	8,655	3,680,880.00	0
2942	2007-10-25	420.00	480.00	390.00 - 480.00	19,616	8,339,601.00	0
2943	2007-10-24	450.00	420.00	420.00 - 450.00	2,132	919,200.00	0
2944	2007-10-22	500.00	500.00	500.00 - 500.00	4,501	2,250,500.00	0
2945	2007-10-18	519.00	518.00	518.00 - 519.00	278	144,104.00	0
2946	2007-10-17	540.00	540.00	540.00 - 540.00	1	540.00	0
2947	2007-10-16	550.00	540.00	540.00 - 550.00	6,193	3,349,270.00	0
2948	2007-10-15	560.00	570.00	560.00 - 570.00	3,173	1,783,052.00	0
2949	2007-10-11	580.00	580.00	580.00 - 580.00	149	86,420.00	0
2950	2007-10-10	605.00	600.00	600.00 - 605.00	3,826	2,296,910.00	0
2951	2007-10-09	610.00	612.00	605.00 - 612.00	4,901	2,995,868.00	0
2952	2007-10-08	626.00	610.00	602.00 - 626.00	2,581	1,556,522.00	0
2953	2007-10-05	600.00	626.00	600.00 - 630.00	8,966	5,405,584.00	0
2954	2007-10-04	600.00	600.00	590.00 - 600.00	44,399	26,619,670.00	0
2955	2007-10-03	740.00	600.00	600.00 - 740.00	7,874	5,538,762.00	0
2956	2007-10-02	840.00	780.00	780.00 - 840.00	1,500	1,230,000.00	0
2957	2007-10-01	900.00	900.00	900.00 - 900.00	563	506,700.00	0
2958	2007-09-28	980.00	980.00	980.00 - 980.00	41	40,180.00	0
2959	2007-09-27	1,100.00	1,000.00	1,000.00 - 1,100.00	19,521	19,523,100.00	0
2960	2007-09-26	701.00	1,100.00	700.00 - 1,100.00	13,057	11,038,088.00	0
2961	2007-09-25	690.00	720.00	690.00 - 730.00	17,614	12,326,867.00	0
2962	2007-09-24	699.00	690.00	690.00 - 700.00	12,859	8,925,474.00	0
2963	2007-09-21	700.00	700.00	700.00 - 730.00	10,707	7,503,900.00	0
2964	2007-09-20	780.00	740.00	740.00 - 799.00	3,999	3,035,061.00	0
2965	2007-09-19	830.00	800.00	800.00 - 830.00	4,493	3,626,390.00	0
2966	2007-09-18	830.00	830.00	830.00 - 831.00	6,998	5,808,929.00	0
2967	2007-09-17	850.00	830.00	830.00 - 850.00	5,337	4,504,110.00	0
2968	2007-09-14	850.00	850.00	840.00 - 850.00	3,397	2,885,672.00	0
2969	2007-09-13	900.00	850.00	850.00 - 900.00	1,830	1,557,000.00	0
2970	2007-09-12	900.00	900.00	800.00 - 950.00	10,274	9,273,350.00	0
2971	2007-09-11	1,200.00	1,150.00	950.00 - 1,200.00	4,861	5,639,050.00	0
2972	2007-09-10	1,202.00	1,200.00	1,200.00 - 1,202.00	394	473,430.00	0
2973	2007-09-07	1,300.00	1,250.00	1,250.00 - 1,300.00	2,498	3,161,140.00	0
2974	2007-09-06	1,330.00	1,300.00	1,300.00 - 1,330.00	14,862	19,328,820.00	0
2975	2007-09-05	1,350.00	1,330.00	1,300.00 - 1,350.00	2,464	3,271,340.00	0
2976	2007-09-04	1,210.00	1,350.00	1,210.00 - 1,350.00	4,508	5,853,161.00	0
2977	2007-09-03	1,200.00	1,205.00	1,105.00 - 1,300.00	9,969	12,688,350.00	0
2978	2007-08-31	810.00	1,011.00	810.00 - 1,011.00	2,113	1,968,110.00	0
2979	2007-08-30	700.00	801.00	700.00 - 801.00	3,038	2,156,228.00	0
2980	2007-08-29	615.00	652.00	615.00 - 652.00	1,006	655,693.00	0
2981	2007-08-28	610.00	615.00	610.00 - 615.00	3,106	1,900,109.00	0
2982	2007-08-27	550.00	610.00	550.00 - 610.00	1,799	1,032,375.00	0
2983	2007-08-24	450.00	511.00	450.00 - 511.00	6,117	2,992,205.00	0
2984	2007-08-23	450.00	450.00	450.00 - 450.00	1,208	543,600.00	0
2985	2007-08-22	400.00	401.00	400.00 - 401.00	3,527	1,411,545.00	0
2986	2007-08-21	340.00	400.00	340.00 - 400.00	26,707	9,939,160.00	0
2987	2007-08-20	340.00	340.00	320.00 - 340.00	8,351	2,818,440.00	0
2988	2007-08-17	310.00	340.00	310.00 - 350.00	35,360	11,543,120.00	0
2989	2007-08-16	300.00	310.00	300.00 - 315.00	5,559	1,723,185.00	0
2990	2007-08-15	310.00	300.00	300.00 - 315.00	2,109	653,900.00	0
2991	2007-08-14	315.00	315.00	315.00 - 315.00	149	46,935.00	0
2992	2007-08-13	310.00	320.00	305.00 - 320.00	44,008	14,034,350.00	0
2993	2007-08-10	310.00	310.00	310.00 - 310.00	1,250	387,500.00	0
2994	2007-08-09	315.00	315.00	310.00 - 315.00	4,297	1,352,810.00	0
2995	2007-08-08	311.00	315.00	310.00 - 315.00	9,100	2,825,500.00	0
2996	2007-08-07	328.00	328.00	328.00 - 328.00	5,000	1,640,000.00	0
2997	2007-08-02	359.00	350.00	350.00 - 360.00	2,210	792,655.00	0
2998	2007-08-01	360.00	359.00	359.00 - 360.00	617	222,020.00	0
2999	2007-07-31	360.00	360.00	360.00 - 360.00	296	106,560.00	0
3000	2007-07-30	360.00	360.00	360.00 - 361.00	1,150	414,100.00	0
3001	2007-07-27	350.00	350.00	350.00 - 350.00	3,390	1,186,500.00	0
3002	2007-07-26	350.00	350.00	350.00 - 350.00	15,194	5,317,900.00	0
3003	2007-07-25	350.00	350.00	350.00 - 350.00	46	16,100.00	0
3004	2007-07-24	255.00	350.00	255.00 - 350.00	1,238	426,340.00	0
3005	2007-07-23	300.00	300.00	300.00 - 300.00	3,761	1,128,300.00	0
3006	2007-07-20	300.00	300.00	300.00 - 300.00	1,000	300,000.00	0
3007	2007-07-19	250.00	250.00	250.00 - 250.00	2,324	581,000.00	0
3008	2007-07-18	210.00	210.00	210.00 - 210.00	1,345	282,450.00	0
3009	2007-07-17	210.00	210.00	210.00 - 210.00	597	125,370.00	0
3010	2007-07-08	210.00	210.00	210.00 - 210.00	1,147	240,870.00	0
3011	2007-07-07	195.00	210.00	195.00 - 210.00	114,977	23,158,663.00	0
3012	2007-07-06	180.00	180.00	180.00 - 180.00	1,272	228,960.00	0
3013	2007-07-05	180.00	180.00	180.00 - 180.00	2,109	379,620.00	0
3014	2007-07-04	180.00	180.00	180.00 - 180.00	2,129	383,220.00	0
3015	2007-07-03	199.00	181.00	181.00 - 199.00	1,531	292,051.00	0
3016	2007-07-02	201.00	200.00	200.00 - 201.00	519	104,303.00	0
3017	2007-06-29	205.00	203.00	203.00 - 205.00	784	160,684.00	0
3018	2007-06-28	205.00	206.00	205.00 - 206.00	632	130,075.00	0
3019	2007-06-27	206.00	205.00	205.00 - 206.00	44	9,032.00	0
3020	2007-06-26	202.00	201.00	201.00 - 202.00	863	173,712.00	0
3021	2007-06-25	206.00	206.00	206.00 - 206.00	50	10,300.00	0
3022	2007-06-22	206.00	206.00	206.00 - 206.00	654	134,724.00	0
3023	2007-06-21	206.00	207.00	206.00 - 207.00	14,000	2,893,000.00	0
3024	2007-06-20	209.00	206.00	206.00 - 209.00	30,199	6,301,066.00	0
3025	2007-06-19	200.00	209.00	200.00 - 210.00	10,830	2,252,547.00	0
3026	2007-06-18	181.00	200.00	181.00 - 200.00	5,973	1,173,989.00	0
3027	2007-06-15	180.00	180.00	180.00 - 180.00	1,747	314,460.00	0
3028	2007-06-14	170.00	180.00	170.00 - 180.00	1,177	202,270.00	0
3029	2007-06-13	170.00	170.00	170.00 - 170.00	11,904	2,023,680.00	0
3030	2007-06-12	147.00	170.00	147.00 - 170.00	44,351	7,048,115.00	0
3031	2007-06-08	145.00	147.00	145.00 - 147.00	1,259	183,132.00	0
3032	2007-06-07	145.00	150.00	145.00 - 150.00	4,271	626,451.00	0
3033	2007-06-06	150.00	150.00	150.00 - 150.00	3,200	480,000.00	0
3034	2007-06-05	150.00	150.00	150.00 - 151.00	5,564	834,636.00	0
3035	2007-06-04	149.00	150.00	149.00 - 150.00	1,793	268,202.00	0
3036	2007-05-31	147.00	149.00	147.00 - 149.00	835	123,501.00	0
3037	2007-05-28	147.00	147.00	147.00 - 147.00	1,044	153,468.00	0
3038	2007-05-25	148.00	147.00	147.00 - 148.00	4,839	711,920.00	0
3039	2007-05-24	119.00	150.00	119.00 - 151.00	25,246	3,051,301.00	0
3040	2007-05-21	119.00	119.00	119.00 - 119.00	476	56,644.00	0
3041	2007-05-17	119.00	119.00	119.00 - 119.00	17	2,023.00	0
3042	2007-05-16	120.00	120.00	120.00 - 120.00	904	108,480.00	0
3043	2007-05-15	116.00	116.00	116.00 - 120.00	3,188	375,312.00	0
3044	2007-05-14	120.00	120.00	120.00 - 120.00	2,713	325,560.00	0
3045	2007-05-10	120.00	120.00	120.00 - 120.00	1,343	161,160.00	0
3046	2007-05-09	119.00	119.00	119.00 - 119.00	916	109,004.00	0
3047	2007-05-08	119.00	119.00	119.00 - 119.00	765	91,035.00	0
3048	2007-05-07	119.00	119.00	119.00 - 120.00	3,727	446,046.00	0
3049	2007-05-04	118.00	120.00	118.00 - 120.00	1,641	194,834.00	0
3050	2007-05-03	118.00	118.00	118.00 - 118.00	1,345	158,710.00	0
3051	2007-05-02	119.00	119.00	118.00 - 119.00	2,157	255,898.00	0
3052	2007-03-05	132.00	150.00	131.00 - 150.00	3,193	447,821.00	0
3053	2007-03-02	120.00	130.00	120.00 - 130.00	1,149	147,370.00	0
3054	2007-03-01	110.00	120.00	110.00 - 120.00	57,467	6,332,009.00	0
3055	2007-02-28	102.00	104.00	102.00 - 104.00	747	77,390.00	0
3056	2007-02-27	90.00	100.00	90.00 - 101.00	3,496	344,143.00	0
3057	2007-02-26	87.00	90.00	87.00 - 90.00	732	63,744.00	0
3058	2007-02-22	75.00	85.00	75.00 - 85.00	11,787	992,867.00	0
3059	2007-02-21	76.00	76.00	76.00 - 76.00	500	38,000.00	0
3060	2007-02-20	75.00	75.00	75.00 - 75.00	1,076	80,700.00	0
3061	2007-02-16	70.00	71.00	70.00 - 71.00	1,747	123,439.00	0
3062	2007-02-15	70.00	70.00	70.00 - 70.00	3,395	237,650.00	0
3063	2007-02-14	70.00	70.00	70.00 - 70.00	4,611	322,770.00	0
3064	2007-02-13	70.00	70.00	70.00 - 70.00	130	9,100.00	0
3065	2007-02-12	70.00	70.00	70.00 - 70.00	139	9,730.00	0
3066	2007-02-09	70.00	70.00	70.00 - 70.00	5,034	352,380.00	0
3067	2007-02-08	70.00	70.00	70.00 - 70.00	776	54,320.00	0
3068	2007-02-07	70.00	70.00	70.00 - 70.00	314	21,980.00	0
3069	2007-02-06	70.00	70.00	70.00 - 70.00	3,429	240,030.00	0
3070	2007-02-05	69.00	70.00	69.00 - 70.00	5,302	370,395.00	0
3071	2007-02-02	69.00	70.00	69.00 - 70.00	1,277	88,790.00	0
3072	2007-01-26	70.00	70.00	70.00 - 70.00	30	2,100.00	0
3073	2007-01-24	70.00	70.00	70.00 - 70.00	360	25,200.00	0
3074	2007-01-23	70.00	70.00	70.00 - 70.00	250	17,500.00	0
3075	2007-01-19	70.00	70.00	70.00 - 70.00	1,043	73,010.00	0
3076	2007-01-18	70.00	70.00	70.00 - 70.00	2,093	146,510.00	0
3077	2007-01-17	70.00	68.00	68.00 - 70.00	1,338	92,766.00	0
3078	2007-01-16	66.00	70.00	66.00 - 70.00	305	21,346.00	0
3079	2007-01-12	70.00	70.00	70.00 - 70.00	298	20,860.00	0
3080	2007-01-11	67.00	70.00	67.00 - 70.00	548	37,466.00	0
3081	2007-01-09	66.00	66.00	66.00 - 66.00	149	9,834.00	0
3082	2007-01-08	65.00	65.00	65.00 - 65.00	298	19,370.00	0
3083	2007-01-05	60.00	60.00	60.00 - 60.00	1,199	71,940.00	0
3084	2007-01-02	60.00	60.00	60.00 - 60.00	747	44,820.00	0
3085	2006-12-28	60.00	60.00	60.00 - 60.00	149	8,940.00	0
3086	2006-12-27	60.00	60.00	60.00 - 60.00	200	12,000.00	0
3087	2006-12-26	60.00	60.00	60.00 - 60.00	2,937	176,220.00	0
3088	2006-12-22	60.00	60.00	60.00 - 60.00	2,168	130,080.00	0
3089	2006-12-13	60.00	60.00	60.00 - 60.00	1,418	85,080.00	0
3090	2006-12-12	60.00	60.00	60.00 - 60.00	1,984	119,040.00	0
3091	2006-12-11	56.00	60.00	56.00 - 60.00	6,739	403,148.00	0
3092	2006-12-07	55.00	56.00	55.00 - 56.00	1,346	74,628.00	0
3093	2006-12-05	51.00	55.00	50.00 - 55.00	1,640	82,641.00	0
3094	2006-12-01	55.00	55.00	55.00 - 55.00	10	550.00	0
3095	2006-11-30	55.00	55.00	55.00 - 55.00	675	37,125.00	0
3096	2006-11-17	60.00	60.00	60.00 - 60.00	10	600.00	0
3097	2006-11-07	60.00	60.00	60.00 - 60.00	1,290	77,400.00	0
3098	2006-11-06	60.00	60.00	60.00 - 60.00	50	3,000.00	0
3099	2006-11-03	60.00	60.00	60.00 - 60.00	2,143	128,580.00	0
3100	2006-11-02	60.00	60.00	60.00 - 60.00	3,705	222,300.00	0
3101	2006-10-26	56.00	60.00	56.00 - 60.00	1,792	106,924.00	0
3102	2006-10-25	56.00	56.00	56.00 - 56.00	449	25,144.00	0
3103	2006-10-24	56.00	56.00	56.00 - 56.00	149	8,344.00	0
3104	2006-10-23	58.00	58.00	58.00 - 58.00	275	15,950.00	0
3105	2006-10-20	56.00	56.00	56.00 - 56.00	149	8,344.00	0
3106	2006-10-19	56.00	56.00	56.00 - 56.00	596	33,376.00	0
3107	2006-10-18	56.00	56.00	56.00 - 56.00	2,393	134,008.00	0
3108	2006-10-17	56.00	56.00	56.00 - 56.00	149	8,344.00	0
3109	2006-10-13	56.00	56.00	56.00 - 56.00	935	52,360.00	0
3110	2006-10-12	56.00	56.00	56.00 - 56.00	116,590	6,529,040.00	0
3111	2006-10-11	55.00	55.00	55.00 - 55.00	500	27,500.00	0
3112	2006-10-10	55.00	55.00	55.00 - 55.00	3,185	175,175.00	0
3113	2006-10-06	49.00	49.00	49.00 - 49.00	149	7,301.00	0
3114	2006-10-05	49.00	49.00	49.00 - 49.00	299	14,651.00	0
3115	2006-10-04	49.00	49.00	49.00 - 49.00	599	29,351.00	0
3116	2006-10-03	48.00	48.00	48.00 - 48.00	898	43,104.00	0
3117	2006-09-28	49.00	49.00	49.00 - 49.00	604	29,596.00	0
3118	2006-09-26	48.00	48.00	48.00 - 48.00	149	7,152.00	0
3119	2006-09-25	48.00	48.00	48.00 - 48.00	1,193	57,264.00	0
3120	2006-09-21	50.00	50.00	50.00 - 50.00	1,040	52,000.00	0
3121	2006-09-19	48.00	48.00	48.00 - 48.00	447	21,456.00	0
3122	2006-09-15	48.00	48.00	48.00 - 48.00	1,357	65,136.00	0
3123	2006-09-06	48.00	48.00	48.00 - 48.00	300	14,400.00	0
3124	2006-09-01	48.00	48.00	48.00 - 48.00	1,341	64,368.00	0
3125	2006-08-31	48.00	48.00	48.00 - 48.00	298	14,304.00	0
3126	2006-08-25	48.00	48.00	48.00 - 48.00	599	28,752.00	0
3127	2006-08-24	48.00	48.00	48.00 - 48.00	298	14,304.00	0
3128	2006-08-22	48.00	48.00	48.00 - 48.00	665	31,920.00	0
3129	2006-08-16	49.00	48.00	48.00 - 49.00	503	24,597.00	0
3130	2006-08-15	49.00	49.00	49.00 - 49.00	447	21,903.00	0
3131	2006-08-02	48.00	50.00	48.00 - 50.00	3,472	171,730.00	0
3132	2006-08-01	48.00	48.00	48.00 - 48.00	560	26,880.00	0
3133	2006-07-24	48.00	48.00	48.00 - 48.00	299	14,352.00	0
3134	2006-07-20	45.00	45.00	45.00 - 45.00	894	40,230.00	0
3135	2006-07-17	48.00	48.00	48.00 - 48.00	972	46,656.00	0
3136	2006-07-08	48.00	48.00	48.00 - 48.00	299	14,352.00	0
3137	2006-07-07	48.00	48.00	48.00 - 48.00	3,840	184,320.00	0
3138	2006-06-27	48.00	48.00	48.00 - 48.00	1,090	52,320.00	0
3139	2006-06-22	48.00	48.00	48.00 - 48.00	745	35,760.00	0
3140	2006-06-20	48.00	48.00	48.00 - 48.00	149	7,152.00	0
3141	2006-06-19	48.00	48.00	48.00 - 48.00	894	42,912.00	0
3142	2006-06-16	48.00	48.00	48.00 - 48.00	1,939	93,072.00	0
3143	2006-06-15	45.00	45.00	45.00 - 45.00	1,265	56,925.00	0
3144	2006-06-12	48.00	48.00	48.00 - 48.00	2,031	97,488.00	0
3145	2006-06-09	48.00	48.00	48.00 - 48.00	1,945	93,360.00	0
3146	2006-06-08	48.00	48.00	48.00 - 48.00	447	21,456.00	0
3147	2006-06-07	48.00	48.00	48.00 - 48.00	749	35,952.00	0
3148	2006-06-06	48.00	48.00	48.00 - 48.00	2,090	100,320.00	0
3149	2006-06-05	48.00	48.00	48.00 - 48.00	1,639	78,672.00	0
3150	2006-06-02	48.00	48.00	48.00 - 48.00	2,986	143,328.00	0
3151	2006-05-31	48.00	48.00	48.00 - 48.00	596	28,608.00	0
3152	2006-05-30	47.00	47.00	47.00 - 47.00	2,391	112,377.00	0
3153	2006-05-23	50.00	50.00	50.00 - 50.00	11	550.00	0
3154	2006-05-22	45.00	47.00	45.00 - 47.00	1,650	75,744.00	0
3155	2006-05-19	47.00	47.00	47.00 - 47.00	299	14,053.00	0
3156	2006-05-18	47.00	47.00	47.00 - 47.00	151	7,097.00	0
3157	2006-05-17	47.00	47.00	47.00 - 47.00	2,322	109,134.00	0
3158	2006-05-15	46.00	46.00	46.00 - 47.00	1,194	55,371.00	0
3159	2006-05-12	45.00	45.00	45.00 - 45.00	1,500	67,500.00	0
3160	2006-05-10	47.00	47.00	47.00 - 47.00	149	7,003.00	0
3161	2006-05-09	46.00	47.00	46.00 - 47.00	2,089	96,839.00	0
3162	2006-05-05	46.00	46.00	46.00 - 46.00	299	13,754.00	0
3163	2006-05-03	47.00	47.00	47.00 - 47.00	1,347	63,309.00	0
3164	2006-04-25	50.00	50.00	50.00 - 50.00	500	25,000.00	0
3165	2006-04-24	46.00	46.00	46.00 - 46.00	898	41,308.00	0
3166	2006-04-21	46.00	46.00	46.00 - 46.00	1,643	75,578.00	0
3167	2006-04-20	44.00	46.00	44.00 - 46.00	745	33,674.00	0
3168	2006-04-18	46.00	46.00	46.00 - 46.00	149	6,854.00	0
3169	2006-04-17	46.00	46.00	46.00 - 46.00	745	34,270.00	0
3170	2006-04-14	45.00	45.00	45.00 - 45.00	149	6,705.00	0
3171	2006-04-10	44.00	44.00	44.00 - 44.00	71	3,124.00	0
3172	2006-04-05	46.00	46.00	45.00 - 46.00	1,047	48,013.00	0
3173	2006-04-04	45.00	45.00	45.00 - 45.00	745	33,525.00	0
3174	2006-04-03	45.00	50.00	45.00 - 50.00	1,444	67,965.00	0
3175	2006-03-29	45.00	45.00	45.00 - 45.00	1,061	47,745.00	0
3176	2006-03-28	45.00	45.00	45.00 - 45.00	607	27,315.00	0
3177	2006-03-24	45.00	45.00	45.00 - 45.00	449	20,205.00	0
3178	2006-03-23	45.00	45.00	45.00 - 45.00	298	13,410.00	0
3179	2006-03-22	45.00	45.00	45.00 - 45.00	745	33,525.00	0
3180	2006-03-21	50.00	50.00	50.00 - 50.00	2,090	104,500.00	0
3181	2006-03-20	50.00	50.00	50.00 - 50.00	2,387	119,350.00	0
3182	2006-03-15	44.00	44.00	44.00 - 44.00	447	19,668.00	0
3183	2006-03-13	44.00	44.00	43.00 - 44.00	1,941	85,259.00	0
3184	2006-03-10	45.00	45.00	45.00 - 45.00	1,048	47,160.00	0
3185	2006-03-07	43.00	43.00	43.00 - 43.00	596	25,628.00	0
3186	2006-03-03	45.00	45.00	45.00 - 45.00	2,242	100,890.00	0
3187	2006-03-02	44.00	44.00	44.00 - 44.00	1,626	71,544.00	0
3188	2006-03-01	43.00	44.00	43.00 - 44.00	312	13,430.00	0
3189	2006-02-22	41.00	50.00	41.00 - 50.00	1,951	91,441.00	0
3190	2006-02-21	43.00	42.00	42.00 - 43.00	1,620	69,211.00	0
3191	2006-02-17	43.00	43.00	43.00 - 43.00	1,043	44,849.00	0
3192	2006-02-16	42.00	44.00	42.00 - 45.00	2,539	110,900.00	0
3193	2006-02-14	43.00	43.00	43.00 - 43.00	149	6,407.00	0
3194	2006-02-13	43.00	43.00	43.00 - 43.00	894	38,442.00	0
3195	2006-02-07	45.00	43.00	43.00 - 45.00	1,945	85,429.00	0
3196	2006-02-03	50.00	50.00	50.00 - 50.00	2,400	120,000.00	0
3197	2006-02-02	50.00	50.00	50.00 - 50.00	6,200	310,000.00	0
3198	2006-02-01	45.00	45.00	45.00 - 45.00	14,831	667,395.00	0
3199	2006-01-26	39.00	35.00	35.00 - 39.00	447	16,837.00	0
3200	2006-01-25	35.00	40.00	35.00 - 40.00	3,436	134,445.00	0
3201	2006-01-24	36.00	36.00	36.00 - 36.00	599	21,564.00	0
3202	2006-01-23	35.00	35.00	35.00 - 40.00	2,061	73,831.00	0
3203	2006-01-19	40.00	50.00	40.00 - 50.00	4,405	178,200.00	0
3204	2006-01-18	40.00	40.00	40.00 - 40.00	100	4,000.00	0
3205	2006-01-17	39.00	39.00	39.00 - 39.00	2	78.00	0
3206	2006-01-13	36.00	39.00	36.00 - 39.00	2,357	90,582.00	0
3207	2006-01-12	34.00	34.00	34.00 - 34.00	1	34.00	0
3208	2006-01-11	36.00	36.00	36.00 - 36.00	745	26,820.00	0
3209	2006-01-10	39.00	36.00	34.00 - 39.00	4,323	158,614.00	0
3210	2006-01-09	36.00	36.00	36.00 - 36.00	1,790	64,440.00	0
3211	2006-01-06	35.00	35.00	35.00 - 35.00	1,490	52,150.00	0
3212	2006-01-05	35.00	35.00	35.00 - 35.00	305	10,675.00	0
3213	2006-01-04	37.00	35.00	35.00 - 37.00	447	15,943.00	0
3214	2005-10-04	32.00	31.00	31.00 - 32.00	897	28,406.00	0
3215	2005-09-28	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3216	2005-09-19	31.00	31.00	31.00 - 31.00	457	14,167.00	0
3217	2005-09-16	31.00	31.00	31.00 - 31.00	1,196	37,076.00	0
3218	2005-09-14	30.00	31.00	30.00 - 31.00	621	19,228.00	0
3219	2005-09-12	30.00	30.00	30.00 - 30.00	8	240.00	0
3220	2005-09-09	28.00	28.00	28.00 - 28.00	299	8,372.00	0
3221	2005-09-07	30.00	28.00	28.00 - 30.00	3,289	98,372.00	0
3222	2005-09-06	29.00	29.00	29.00 - 29.00	149	4,321.00	0
3223	2005-09-05	29.00	29.00	29.00 - 29.00	1,341	38,889.00	0
3224	2005-08-31	29.00	29.00	29.00 - 29.00	729	21,141.00	0
3225	2005-08-30	28.00	28.00	28.00 - 28.00	149	4,172.00	0
3226	2005-08-29	26.00	26.00	26.00 - 26.00	1,047	27,222.00	0
3227	2005-08-22	31.00	31.00	31.00 - 31.00	149	4,619.00	0
3228	2005-08-16	26.00	26.00	26.00 - 26.00	149	3,874.00	0
3229	2005-08-15	30.00	26.00	26.00 - 30.00	895	25,658.00	0
3230	2005-08-12	28.00	28.00	28.00 - 28.00	598	16,744.00	0
3231	2005-08-11	26.00	26.00	26.00 - 26.00	1,492	38,792.00	0
3232	2005-08-10	30.00	30.00	30.00 - 30.00	4	120.00	0
3233	2005-08-08	30.00	30.00	30.00 - 30.00	745	22,350.00	0
3234	2005-08-05	31.00	31.00	31.00 - 31.00	596	18,476.00	0
3235	2005-08-04	27.00	31.00	27.00 - 31.00	996	29,276.00	0
3236	2005-08-03	27.00	27.00	27.00 - 27.00	149	4,023.00	0
3237	2005-08-02	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3238	2005-07-28	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3239	2005-07-27	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3240	2005-07-22	30.00	30.00	30.00 - 30.00	596	17,880.00	0
3241	2005-07-06	27.00	27.00	27.00 - 27.00	14,006	378,162.00	0
3242	2005-07-05	31.00	31.00	31.00 - 31.00	1,745	54,095.00	0
3243	2005-06-28	31.00	31.00	31.00 - 31.00	447	13,857.00	0
3244	2005-06-23	32.00	32.00	32.00 - 32.00	6	192.00	0
3245	2005-06-22	32.00	33.00	32.00 - 33.00	1,192	39,187.00	0
3246	2005-06-21	28.00	32.00	28.00 - 32.00	5,067	158,564.00	0
3247	2005-06-20	31.00	31.00	31.00 - 31.00	324	10,044.00	0
3248	2005-06-10	32.00	32.00	32.00 - 32.00	300	9,600.00	0
3249	2005-05-31	32.00	32.00	32.00 - 32.00	748	23,936.00	0
3250	2005-05-30	35.00	35.00	35.00 - 35.00	3,527	123,445.00	0
3251	2005-05-27	30.00	30.00	30.00 - 30.00	1,045	31,350.00	0
3252	2005-05-24	31.00	31.00	31.00 - 31.00	747	23,157.00	0
3253	2005-05-23	31.00	31.00	31.00 - 31.00	28	868.00	0
3254	2005-05-18	30.00	30.00	30.00 - 30.00	12	360.00	0
3255	2005-05-17	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3256	2005-05-16	31.00	31.00	31.00 - 31.00	447	13,857.00	0
3257	2005-05-12	31.00	31.00	31.00 - 31.00	107	3,317.00	0
3258	2005-05-11	31.00	31.00	31.00 - 31.00	875	27,125.00	0
3259	2005-05-10	30.00	30.00	30.00 - 30.00	663	19,890.00	0
3260	2005-05-06	30.00	30.00	30.00 - 30.00	449	13,470.00	0
3261	2005-05-04	30.00	30.00	30.00 - 31.00	1,494	45,268.00	0
3262	2005-04-28	29.00	30.00	29.00 - 30.00	2,088	61,448.00	0
3263	2005-04-27	30.00	30.00	30.00 - 30.00	748	22,440.00	0
3264	2005-04-21	30.00	30.00	30.00 - 30.00	599	17,970.00	0
3265	2005-04-20	30.00	30.00	30.00 - 30.00	596	17,880.00	0
3266	2005-04-18	30.00	30.00	30.00 - 30.00	596	17,880.00	0
3267	2005-04-15	30.00	30.00	30.00 - 30.00	298	8,940.00	0
3268	2005-04-14	28.00	28.00	28.00 - 28.00	447	12,516.00	0
3269	2005-04-11	30.00	30.00	30.00 - 30.00	3,497	104,910.00	0
3270	2005-04-04	28.00	28.00	28.00 - 28.00	79,500	2,226,000.00	0
3271	2005-03-29	26.00	30.00	26.00 - 30.00	485	13,354.00	0
3272	2005-03-28	28.00	28.00	28.00 - 28.00	897	25,116.00	0
3273	2005-03-25	29.00	31.00	29.00 - 31.00	299	8,970.00	0
3274	2005-03-24	29.00	29.00	29.00 - 29.00	1,196	34,684.00	0
3275	2005-03-23	30.00	30.00	30.00 - 30.00	32	960.00	0
3276	2005-03-22	33.00	33.00	33.00 - 33.00	6,205	204,765.00	0
3277	2005-03-15	27.00	27.00	27.00 - 27.00	94	2,538.00	0
3278	2005-03-14	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3279	2005-03-11	27.00	30.00	27.00 - 30.00	798	23,046.00	0
3280	2005-03-10	30.00	30.00	30.00 - 30.00	1,347	40,410.00	0
3281	2005-03-07	28.00	28.00	28.00 - 28.00	449	12,572.00	0
3282	2005-03-04	27.00	27.00	27.00 - 27.00	25	675.00	0
3283	2005-03-03	30.00	30.00	26.00 - 30.00	3,182	89,195.00	0
3284	2005-03-01	32.00	30.00	30.00 - 32.00	2,004	61,526.00	0
3285	2005-02-25	28.00	28.00	28.00 - 28.00	24,894	697,032.00	0
3286	2005-02-24	27.00	28.00	27.00 - 30.00	11,792	350,774.00	0
3287	2005-02-22	27.00	27.00	27.00 - 27.00	1,635	44,145.00	0
3288	2005-02-18	27.00	27.00	27.00 - 27.00	746	20,142.00	0
3289	2005-02-16	26.00	26.00	26.00 - 26.00	2,240	58,240.00	0
3290	2005-02-07	25.00	25.00	25.00 - 25.00	1,195	29,875.00	0
3291	2005-02-03	28.00	25.00	25.00 - 28.00	1,644	44,691.00	0
3292	2005-01-24	28.00	28.00	28.00 - 28.00	745	20,860.00	0
3293	2005-01-20	28.00	28.00	28.00 - 28.00	749	20,972.00	0
3294	2005-01-18	26.00	26.00	26.00 - 26.00	299	7,774.00	0
3295	2005-01-14	26.00	26.00	26.00 - 26.00	745	19,370.00	0
3296	2005-01-10	26.00	25.00	25.00 - 26.00	897	23,173.00	0
3297	2005-01-07	26.00	27.00	26.00 - 27.00	1,192	31,737.00	0
3298	2005-01-06	27.00	27.00	27.00 - 27.00	745	20,115.00	0
3299	2005-01-04	27.00	27.00	27.00 - 27.00	745	20,115.00	0
3300	2004-12-29	25.00	25.00	25.00 - 25.00	447	11,175.00	0
3301	2004-12-27	26.00	26.00	26.00 - 26.00	745	19,370.00	0
3302	2004-12-24	26.00	26.00	26.00 - 26.00	449	11,674.00	0
3303	2004-12-21	27.00	27.00	27.00 - 27.00	38,400	1,036,800.00	0
3304	2004-12-14	25.00	25.00	25.00 - 25.00	1,196	29,900.00	0
3305	2004-12-10	27.00	27.00	27.00 - 27.00	745	20,115.00	0
3306	2004-12-09	25.00	25.00	25.00 - 25.00	2,900	72,500.00	0
3307	2004-12-08	27.00	27.00	27.00 - 27.00	298	8,046.00	0
3308	2004-12-06	27.00	27.00	27.00 - 27.00	149	4,023.00	0
3309	2004-12-03	25.00	25.00	25.00 - 27.00	1,640	42,788.00	0
3310	2004-12-02	27.00	27.00	27.00 - 27.00	894	24,138.00	0
3311	2004-12-01	25.00	25.00	25.00 - 25.00	1,000	25,000.00	0
3312	2004-11-30	25.00	27.00	25.00 - 27.00	1,639	42,763.00	0
3313	2004-11-29	25.00	27.00	25.00 - 27.00	2,723	69,863.00	0
3314	2004-11-25	27.00	27.00	27.00 - 27.00	894	24,138.00	0
3315	2004-11-24	27.00	27.00	27.00 - 27.00	745	20,115.00	0
3316	2004-11-23	25.00	25.00	25.00 - 27.00	2,980	77,182.00	0
3317	2004-11-22	27.00	27.00	27.00 - 27.00	894	24,138.00	0
3318	2004-11-19	25.00	27.00	25.00 - 27.00	3,878	99,036.00	0
3319	2004-11-18	26.00	26.00	26.00 - 26.00	149	3,874.00	0
3320	2004-11-17	27.00	27.00	27.00 - 27.00	447	12,069.00	0
3321	2004-11-16	27.00	25.00	25.00 - 27.00	1,341	35,611.00	0
3322	2004-11-15	25.00	25.00	25.00 - 25.00	747	18,675.00	0
3323	2004-11-11	25.00	26.00	25.00 - 26.00	1,341	33,823.00	0
3324	2004-11-10	26.00	26.00	26.00 - 26.00	1,937	50,362.00	0
3325	2004-11-09	25.00	25.00	25.00 - 25.00	745	18,625.00	0
3326	2004-11-08	25.00	25.00	25.00 - 25.00	1,615	40,375.00	0
3327	2004-11-05	27.00	27.00	27.00 - 27.00	745	20,115.00	0
3328	2004-11-04	27.00	27.00	27.00 - 27.00	596	16,092.00	0
3329	2004-11-02	27.00	27.00	27.00 - 27.00	894	24,138.00	0
3330	2004-10-29	27.00	27.00	27.00 - 27.00	745	20,115.00	0
3331	2004-10-28	27.00	27.00	27.00 - 27.00	596	16,092.00	0
3332	2004-10-27	27.00	27.00	27.00 - 27.00	1,043	28,161.00	0
3333	2004-10-26	26.00	25.00	25.00 - 26.00	1,531	39,169.00	0
3334	2004-10-22	26.00	25.00	25.00 - 26.00	1,490	38,442.00	0
3335	2004-10-21	25.00	25.00	25.00 - 26.00	4,251	107,843.00	0
3336	2004-10-20	25.00	25.00	25.00 - 25.00	2,650	66,250.00	0
3337	2004-10-19	28.00	25.00	25.00 - 28.00	16,390	410,650.00	0
3338	2004-10-08	29.00	28.00	28.00 - 29.00	1,196	34,488.00	0
3339	2004-09-29	28.00	28.00	28.00 - 28.00	4	112.00	0
3340	2004-09-15	26.00	26.00	26.00 - 26.00	15,449	401,674.00	0
3341	2004-09-09	25.00	25.00	25.00 - 25.00	11,564	289,100.00	0
3342	2004-09-08	25.00	25.00	25.00 - 25.00	57,042	1,426,050.00	0
3343	2004-09-07	25.00	25.00	25.00 - 25.00	2,384	59,600.00	0
3344	2004-09-06	25.00	25.00	25.00 - 25.00	2,087	52,175.00	0
3345	2004-08-27	25.00	25.00	25.00 - 25.00	3,129	78,225.00	0
3346	2004-08-25	25.00	25.00	25.00 - 25.00	1,937	48,425.00	0
3347	2004-08-19	25.00	26.00	25.00 - 26.00	20,298	527,450.00	0
3348	2004-08-06	25.00	25.00	25.00 - 25.00	397	9,925.00	0
3349	2004-08-05	25.00	25.00	25.00 - 25.00	1,937	48,425.00	0
3350	2004-07-30	25.00	25.00	25.00 - 25.00	447	11,175.00	0
3351	2004-07-29	25.00	25.00	25.00 - 25.00	447	11,175.00	0
3352	2004-07-28	25.00	25.00	25.00 - 25.00	898	22,450.00	0
3353	2004-07-23	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3354	2004-07-21	25.00	25.00	25.00 - 25.00	851	21,275.00	0
3355	2004-07-09	25.00	25.00	25.00 - 25.00	1,640	41,000.00	0
3356	2004-07-08	26.00	26.00	26.00 - 26.00	596	15,496.00	0
3357	2004-07-07	25.00	26.00	25.00 - 26.00	4,321	108,755.00	0
3358	2004-07-01	25.00	25.00	25.00 - 25.00	2,096	52,400.00	0
3359	2004-06-29	25.00	25.00	25.00 - 25.00	1,254	31,350.00	0
3360	2004-06-28	30.00	30.00	25.00 - 30.00	1,902	53,970.00	0
3361	2004-06-25	26.00	26.00	26.00 - 26.00	6,000	156,000.00	0
3362	2004-06-24	26.00	26.00	26.00 - 26.00	175	4,550.00	0
3363	2004-06-23	25.00	25.00	25.00 - 25.00	745	18,625.00	0
3364	2004-06-18	25.00	25.00	25.00 - 25.00	3	75.00	0
3365	2004-06-16	25.00	24.00	24.00 - 25.00	5,191	129,477.00	0
3366	2004-06-15	25.00	25.00	25.00 - 25.00	1,199	29,975.00	0
3367	2004-06-14	25.00	25.00	25.00 - 25.00	2,384	59,600.00	0
3368	2004-06-11	25.00	25.00	25.00 - 25.00	1,636	40,900.00	0
3369	2004-06-08	25.00	25.00	25.00 - 25.00	598	14,950.00	0
3370	2004-06-07	25.00	25.00	25.00 - 25.00	596	14,900.00	0
3371	2004-05-31	25.00	25.00	25.00 - 25.00	894	22,350.00	0
3372	2004-05-25	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3373	2004-05-20	27.00	25.00	25.00 - 27.00	4,732	118,472.00	0
3374	2004-05-19	25.00	25.00	25.00 - 25.00	6,260	156,500.00	0
3375	2004-05-17	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3376	2004-05-12	25.00	25.00	25.00 - 25.00	598	14,950.00	0
3377	2004-05-11	26.00	26.00	26.00 - 26.00	479	12,454.00	0
3378	2004-05-10	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3379	2004-05-07	25.00	25.00	25.00 - 25.00	746	18,650.00	0
3380	2004-05-06	26.00	25.00	25.00 - 26.00	1,496	37,549.00	0
3381	2004-05-05	26.00	25.00	25.00 - 26.00	1,043	26,224.00	0
3382	2004-05-04	26.00	25.00	25.00 - 26.00	745	18,774.00	0
3383	2004-05-03	25.00	25.00	25.00 - 25.00	1,342	33,550.00	0
3384	2004-04-29	25.00	25.00	25.00 - 25.00	299	7,475.00	0
3385	2004-04-27	25.00	25.00	25.00 - 25.00	1,940	48,500.00	0
3386	2004-04-26	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3387	2004-04-22	25.00	25.00	25.00 - 25.00	2,479	61,975.00	0
3388	2004-04-21	26.00	25.00	25.00 - 26.00	3,433	87,767.00	0
3389	2004-04-16	26.00	26.00	26.00 - 26.00	1,074	27,924.00	0
3390	2004-04-09	25.00	25.00	25.00 - 25.00	8,524	213,100.00	0
3391	2004-04-07	25.00	25.00	25.00 - 25.00	110	2,750.00	0
3392	2004-03-30	25.00	25.00	25.00 - 25.00	1,341	33,525.00	0
3393	2004-03-25	25.00	26.00	25.00 - 26.00	1,196	30,200.00	0
3394	2004-03-24	25.00	25.00	25.00 - 25.00	745	18,625.00	0
3395	2004-03-23	26.00	26.00	26.00 - 26.00	449	11,674.00	0
3396	2004-03-22	26.00	26.00	26.00 - 26.00	6	156.00	0
3397	2004-03-19	25.00	25.00	25.00 - 25.00	748	18,700.00	0
3398	2004-03-18	25.00	25.00	25.00 - 25.00	447	11,175.00	0
3399	2004-03-17	26.00	26.00	26.00 - 26.00	151	3,926.00	0
3400	2004-03-15	25.00	25.00	25.00 - 25.00	898	22,450.00	0
3401	2004-03-12	25.00	25.00	25.00 - 25.00	49	1,225.00	0
3402	2004-03-11	25.00	25.00	25.00 - 25.00	2,635	65,875.00	0
3403	2004-03-03	27.00	27.00	27.00 - 27.00	1,418	38,286.00	0
3404	2004-02-16	25.00	25.00	25.00 - 25.00	1,643	41,075.00	0
3405	2004-02-12	25.00	25.00	25.00 - 25.00	750	18,750.00	0
3406	2004-02-11	25.00	25.00	25.00 - 25.00	1,624	40,600.00	0
3407	2004-02-10	25.00	25.00	25.00 - 25.00	1,192	29,800.00	0
3408	2004-02-04	19.00	25.00	19.00 - 27.00	2,099	43,535.00	0
3409	2004-02-03	25.00	28.00	25.00 - 28.00	2,677	69,145.00	0
3410	2004-01-29	25.00	20.00	20.00 - 25.00	1,346	29,905.00	0
3411	2004-01-28	25.00	25.00	25.00 - 25.00	1,954	48,850.00	0
3412	2004-01-27	26.00	26.00	26.00 - 26.00	298	7,748.00	0
3413	2004-01-26	25.00	25.00	25.00 - 25.00	300	7,500.00	0
3414	2004-01-22	26.00	26.00	26.00 - 26.00	596	15,496.00	0
3415	2004-01-21	26.00	26.00	26.00 - 26.00	447	11,622.00	0
3416	2004-01-20	26.00	26.00	26.00 - 26.00	596	15,496.00	0
3417	2004-01-19	25.00	25.00	25.00 - 25.00	1,043	26,075.00	0
3418	2004-01-16	26.00	26.00	26.00 - 26.00	447	11,622.00	0
3419	2004-01-15	26.00	26.00	26.00 - 26.00	596	15,496.00	0
3420	2004-01-14	26.00	26.00	26.00 - 26.00	1,342	34,892.00	0
3421	2004-01-13	26.00	25.00	25.00 - 26.00	597	15,074.00	0
3422	2004-01-05	36.00	26.00	26.00 - 36.00	1,938	51,878.00	0
3423	2003-12-30	26.00	26.00	26.00 - 26.00	16,043	417,118.00	0
3424	2003-12-26	25.00	25.00	25.00 - 25.00	598	14,950.00	0
3425	2003-12-23	17.00	17.00	17.00 - 17.00	3,901	66,317.00	0
3426	2003-12-16	20.00	20.00	20.00 - 20.00	2,684	53,680.00	0
3427	2003-12-15	25.00	38.00	25.00 - 38.00	19,862	655,336.00	0
3428	2003-12-11	25.00	25.00	25.00 - 25.00	3,745	93,625.00	0
3429	2003-12-10	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3430	2003-12-09	18.00	18.00	18.00 - 18.00	546	9,828.00	0
3431	2003-12-04	18.00	18.00	18.00 - 18.00	500	9,000.00	0
3432	2003-11-24	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3433	2003-11-21	25.00	25.00	25.00 - 25.00	1,192	29,800.00	0
3434	2003-11-19	16.00	16.00	16.00 - 16.00	745	11,920.00	0
3435	2003-11-18	25.00	25.00	25.00 - 25.00	3,732	93,300.00	0
3436	2003-11-10	20.00	20.00	20.00 - 20.00	599	11,980.00	0
3437	2003-11-07	15.00	15.00	15.00 - 15.00	299	4,485.00	0
3438	2003-10-20	21.00	21.00	21.00 - 21.00	10	210.00	0
3439	2003-10-10	17.00	17.00	17.00 - 17.00	1	17.00	0
3440	2003-10-09	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3441	2003-10-08	25.00	20.00	20.00 - 25.00	2,640	64,300.00	0
3442	2003-10-07	25.00	20.00	20.00 - 25.00	2,690	58,270.00	0
3443	2003-10-06	30.00	30.00	30.00 - 30.00	98	2,940.00	0
3444	2003-10-03	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3445	2003-10-02	20.00	20.00	20.00 - 20.00	598	11,960.00	0
3446	2003-09-30	25.00	25.00	25.00 - 25.00	1,043	26,075.00	0
3447	2003-09-29	20.00	20.00	20.00 - 20.00	116,250	2,325,000.00	0
3448	2003-09-26	25.00	25.00	25.00 - 25.00	747	18,675.00	0
3449	2003-09-25	25.00	25.00	25.00 - 25.00	596	14,900.00	0
3450	2003-09-19	25.00	25.00	25.00 - 25.00	448	11,200.00	0
3451	2003-09-18	25.00	25.00	25.00 - 25.00	599	14,975.00	0
3452	2003-09-12	25.00	25.00	25.00 - 25.00	299	7,475.00	0
3453	2003-09-10	23.00	23.00	23.00 - 23.00	182	4,186.00	0
3454	2003-09-09	25.00	25.00	25.00 - 25.00	1,490	37,250.00	0
3455	2003-09-05	25.00	25.00	25.00 - 25.00	1,043	26,075.00	0
3456	2003-08-27	22.00	22.00	22.00 - 22.00	427	9,394.00	0
3457	2003-08-25	25.00	29.00	25.00 - 29.00	698	19,646.00	0
3458	2003-08-21	21.00	21.00	21.00 - 21.00	549	11,529.00	0
3459	2003-08-19	25.00	25.00	25.00 - 25.00	448	11,200.00	0
3460	2003-08-12	25.00	25.00	25.00 - 25.00	1,119	27,975.00	0
3461	2003-08-08	25.00	25.00	25.00 - 25.00	15,084	377,100.00	0
3462	2003-08-05	20.00	20.00	20.00 - 20.00	7	140.00	0
3463	2003-08-01	20.00	20.00	20.00 - 20.00	1,639	32,780.00	0
3464	2003-07-23	25.00	25.00	25.00 - 25.00	139	3,475.00	0
3465	2003-07-17	25.00	25.00	25.00 - 25.00	446	11,150.00	0
3466	2003-07-08	25.00	25.00	25.00 - 25.00	228	5,700.00	0
3467	2003-07-07	20.00	22.00	20.00 - 25.00	12,441	264,989.00	0
3468	2003-07-04	20.00	20.00	20.00 - 20.00	1,057	21,140.00	0
3469	2003-07-03	20.00	24.00	20.00 - 24.00	747	15,536.00	0
3470	2003-07-02	25.00	20.00	20.00 - 25.00	207,167	5,143,840.00	0
3471	2003-07-01	24.00	24.00	24.00 - 24.00	770	18,480.00	0
3472	2003-06-30	21.00	21.00	20.00 - 21.00	12,119	254,350.00	0
3473	2003-06-27	25.00	25.00	25.00 - 25.00	897	22,425.00	0
3474	2003-06-24	20.00	20.00	20.00 - 20.00	747	14,940.00	0
3475	2003-06-20	23.00	23.00	23.00 - 23.00	1,791	41,193.00	0
3476	2003-06-19	22.00	23.00	22.00 - 23.00	5,208	119,684.00	0
3477	2003-06-16	30.00	30.00	30.00 - 30.00	15	450.00	0
3478	2003-06-12	22.00	30.00	22.00 - 30.00	1,748	41,543.00	0
3479	2003-06-11	25.00	25.00	25.00 - 25.00	245	6,125.00	0
3480	2003-06-10	23.00	24.00	23.00 - 24.00	894	21,446.00	0
3481	2003-06-04	22.00	25.00	22.00 - 25.00	596	13,559.00	0
3482	2003-05-29	22.00	20.00	20.00 - 22.00	702	14,252.00	0
3483	2003-05-28	25.00	25.00	25.00 - 25.00	894	22,350.00	0
3484	2003-05-26	22.00	22.00	22.00 - 22.00	299	6,578.00	0
3485	2003-05-23	23.00	23.00	23.00 - 23.00	898	20,654.00	0
3486	2003-05-19	22.00	22.00	22.00 - 22.00	1,105	24,310.00	0
3487	2003-05-15	23.00	23.00	23.00 - 23.00	6	138.00	0
3488	2003-05-13	20.00	20.00	20.00 - 20.00	3,145	62,900.00	0
3489	2003-05-12	25.00	25.00	25.00 - 25.00	184	4,600.00	0
3490	2003-05-09	22.00	25.00	22.00 - 25.00	1,308	30,906.00	0
3491	2003-05-08	22.00	23.00	22.00 - 23.00	1,002	22,938.00	0
3492	2003-05-06	20.00	20.00	20.00 - 20.00	339	6,780.00	0
3493	2003-05-02	20.00	20.00	20.00 - 20.00	748	14,960.00	0
3494	2003-04-30	25.00	20.00	20.00 - 25.00	747	17,175.00	0
3495	2003-04-25	32.00	32.00	32.00 - 32.00	486	15,552.00	0
3496	2003-04-24	27.00	30.00	27.00 - 33.00	1,656	50,130.00	0
3497	2003-04-23	21.00	21.00	21.00 - 21.00	898	18,858.00	0
3498	2003-04-21	26.00	26.00	26.00 - 26.00	15	390.00	0
3499	2003-04-18	26.00	26.00	26.00 - 26.00	77	2,002.00	0
3500	2003-04-09	30.00	30.00	30.00 - 30.00	188	5,640.00	0
3501	2003-04-07	26.00	26.00	26.00 - 26.00	298	7,748.00	0
3502	2003-04-04	25.00	25.00	25.00 - 25.00	747	18,675.00	0
3503	2003-03-31	25.00	25.00	25.00 - 25.00	192	4,800.00	0
3504	2003-03-28	25.00	25.00	25.00 - 25.00	108	2,700.00	0
3505	2003-03-27	30.00	30.00	30.00 - 30.00	633	18,990.00	0
3506	2003-03-26	30.00	30.00	30.00 - 30.00	1,630	48,900.00	0
3507	2003-03-24	26.00	35.00	25.00 - 35.00	13,235	336,875.00	0
3508	2003-03-21	35.00	35.00	35.00 - 35.00	800	28,000.00	0
3509	2003-03-14	29.00	35.00	27.00 - 35.00	8,929	282,502.00	0
3510	2003-03-13	35.00	30.00	25.00 - 36.00	5,547	190,610.00	0
3511	2003-03-05	35.00	35.00	35.00 - 35.00	1,348	47,180.00	0
3512	2003-03-04	20.00	25.00	20.00 - 30.00	3,699	88,530.00	0
3513	2003-02-28	25.00	27.00	25.00 - 27.00	1,594	40,050.00	0
3514	2003-02-26	27.00	27.00	27.00 - 27.00	200	5,400.00	0
3515	2003-02-24	26.00	26.00	26.00 - 26.00	149	3,874.00	0
3516	2003-02-21	25.00	25.00	25.00 - 25.00	2,997	74,925.00	0
3517	2003-02-20	25.00	25.00	25.00 - 25.00	1,788	44,700.00	0
3518	2003-02-19	25.00	25.00	25.00 - 26.00	34,001	850,624.00	0
3519	2003-02-14	25.00	25.00	25.00 - 25.00	745	18,625.00	0
3520	2003-02-13	23.00	25.00	23.00 - 25.00	1,342	32,558.00	0
3521	2003-02-11	27.00	27.00	27.00 - 27.00	17	459.00	0
3522	2003-02-10	27.00	27.00	27.00 - 27.00	4,023	108,621.00	0
3523	2003-01-30	26.00	26.00	26.00 - 26.00	298	7,748.00	0
3524	2003-01-29	26.00	26.00	26.00 - 26.00	4,772	124,072.00	0
3525	2003-01-28	25.00	25.00	25.00 - 25.00	10,654	266,350.00	0
3526	2003-01-27	29.00	25.00	25.00 - 29.00	15,086	380,461.00	0
3527	2003-01-23	35.00	35.00	35.00 - 35.00	1,210	42,350.00	0
3528	2003-01-20	28.00	28.00	28.00 - 28.00	1,675	46,900.00	0
3529	2003-01-17	28.00	28.00	28.00 - 28.00	2,235	62,580.00	0
3530	2003-01-14	28.00	28.00	28.00 - 28.00	298	8,344.00	0
3531	2003-01-10	25.00	25.00	25.00 - 25.00	1,195	29,875.00	0
3532	2003-01-08	26.00	26.00	26.00 - 26.00	149	3,874.00	0
3533	2003-01-06	35.00	35.00	35.00 - 35.00	745	26,075.00	0
3534	2002-12-30	34.00	34.00	34.00 - 34.00	597	20,298.00	0
3535	2002-12-27	27.00	27.00	27.00 - 27.00	597	16,119.00	0
3536	2002-12-26	27.00	27.00	27.00 - 27.00	8,009	216,243.00	0
3537	2002-12-25	27.00	27.00	27.00 - 27.00	170	4,590.00	0
3538	2002-12-24	25.00	27.00	25.00 - 27.00	2,119	54,789.00	0
3539	2002-12-20	20.00	25.00	20.00 - 25.00	2,556	55,635.00	0
3540	2002-12-18	25.00	25.00	25.00 - 25.00	1,652	41,300.00	0
3541	2002-12-17	25.00	25.00	25.00 - 25.00	4,619	115,475.00	0
3542	2002-12-10	34.00	35.00	34.00 - 35.00	120	4,177.00	0
3543	2002-12-05	35.00	35.00	35.00 - 35.00	800	28,000.00	0
3544	2002-12-04	30.00	30.00	30.00 - 30.00	897	26,910.00	0
3545	2002-12-03	35.00	30.00	30.00 - 35.00	19	575.00	0
3546	2002-12-02	37.00	35.00	35.00 - 39.00	2,312	88,990.00	0
3547	2002-11-29	30.00	26.00	26.00 - 30.00	618	16,140.00	0
3548	2002-11-28	24.00	24.00	24.00 - 24.00	914,739	21,953,736.00	0
3549	2002-11-27	25.00	25.00	25.00 - 25.00	447	11,175.00	0
3550	2002-11-25	36.00	36.00	36.00 - 36.00	56	2,016.00	0
3551	2002-11-22	37.00	36.00	36.00 - 37.00	1,136	41,186.00	0
3552	2002-11-21	37.00	37.00	37.00 - 37.00	10	370.00	0
3553	2002-11-20	38.00	40.00	38.00 - 40.00	2,156	82,950.00	0
3554	2002-11-18	38.00	38.00	38.00 - 38.00	1,192	45,296.00	0
3555	2002-11-12	38.00	38.00	38.00 - 38.00	745	28,310.00	0
3556	2002-11-04	36.00	36.00	36.00 - 36.00	149	5,364.00	0
3557	2002-11-01	37.00	37.00	37.00 - 37.00	596	22,052.00	0
3558	2002-10-30	40.00	40.00	40.00 - 40.00	747	29,880.00	0
3559	2002-10-24	40.00	40.00	40.00 - 40.00	2,342	93,680.00	0
3560	2002-10-22	36.00	36.00	36.00 - 36.00	5	180.00	0
3561	2002-10-21	37.00	37.00	37.00 - 37.00	730	27,010.00	0
3562	2002-10-17	35.00	37.00	35.00 - 40.00	2,285	84,898.00	0
3563	2002-10-16	40.00	40.00	40.00 - 40.00	898	35,920.00	0
3564	2002-10-11	36.00	36.00	36.00 - 36.00	4,000	144,000.00	0
3565	2002-10-09	35.00	35.00	35.00 - 35.00	1,000	35,000.00	0
3566	2002-10-08	36.00	36.00	36.00 - 36.00	149	5,364.00	0
3567	2002-10-07	36.00	36.00	36.00 - 36.00	1,490	53,640.00	0
3568	2002-09-30	35.00	35.00	35.00 - 35.00	598	20,930.00	0
3569	2002-09-19	35.00	35.00	35.00 - 35.00	694	24,290.00	0
3570	2002-09-12	40.00	40.00	40.00 - 40.00	588	23,520.00	0
3571	2002-09-11	36.00	37.00	36.00 - 37.00	8,000	292,000.00	0
3572	2002-09-10	35.00	35.00	35.00 - 35.00	895	31,325.00	0
3573	2002-09-06	36.00	36.00	36.00 - 36.00	1,788	64,368.00	0
3574	2002-09-04	35.00	35.00	35.00 - 35.00	298	10,430.00	0
3575	2002-09-02	36.00	36.00	35.00 - 36.00	2,473	88,432.00	0
3576	2002-08-06	40.00	40.00	40.00 - 40.00	30	1,200.00	0
3577	2002-08-05	33.00	33.00	33.00 - 33.00	7,114	234,762.00	0
3578	2002-08-02	33.00	33.00	33.00 - 33.00	6,000	198,000.00	0
3579	2002-08-01	33.00	33.00	33.00 - 33.00	894	29,502.00	0
3580	2002-07-30	33.00	33.00	33.00 - 33.00	596	19,668.00	0
3581	2002-07-29	33.00	33.00	33.00 - 33.00	2,980	98,340.00	0
3582	2002-07-26	33.00	33.00	33.00 - 35.00	5,058	169,580.00	0
3583	2002-07-25	33.00	33.00	33.00 - 33.00	3,874	127,842.00	0
3584	2002-07-24	33.00	33.00	33.00 - 33.00	3,874	127,842.00	0
3585	2002-07-23	33.00	33.00	33.00 - 33.00	447	14,751.00	0
3586	2002-07-19	35.00	35.00	35.00 - 35.00	10	350.00	0
3587	2002-07-18	34.00	34.00	34.00 - 34.00	449	15,266.00	0
3588	2002-07-17	33.00	33.00	33.00 - 33.00	56,694	1,870,902.00	0
3589	2002-07-10	33.00	33.00	33.00 - 33.00	67,000	2,211,000.00	0
3590	2002-07-09	33.00	33.00	33.00 - 33.00	70,000	2,310,000.00	0
3591	2002-07-08	35.00	33.00	33.00 - 35.00	10,663	352,079.00	0
3592	2002-07-02	33.00	33.00	33.00 - 33.00	447	14,751.00	0
3593	2002-06-27	33.00	33.00	33.00 - 33.00	15,696	517,968.00	0
3594	2002-06-14	35.00	35.00	35.00 - 35.00	1,341	46,935.00	0
3595	2002-06-12	33.00	33.00	33.00 - 33.00	17,861	589,413.00	0
3596	2002-05-31	40.00	40.00	40.00 - 40.00	80	3,200.00	0
3597	2002-05-24	39.00	39.00	39.00 - 39.00	25	975.00	0
3598	2002-05-21	40.00	40.00	40.00 - 40.00	10	400.00	0
3599	2002-05-16	35.00	35.00	35.00 - 35.00	297	10,395.00	0
3600	2002-05-15	40.00	40.00	40.00 - 40.00	15	600.00	0
3601	2002-05-10	34.00	35.00	34.00 - 35.00	110	3,750.00	0
3602	2002-04-17	31.00	31.00	31.00 - 31.00	745	23,095.00	0
3603	2002-04-15	40.00	40.00	40.00 - 40.00	1	40.00	0
3604	2002-04-08	33.00	33.00	33.00 - 33.00	745	24,585.00	0
3605	2002-04-02	32.00	32.00	32.00 - 32.00	1,492	47,744.00	0
3606	2002-03-29	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3607	2002-03-22	40.00	40.00	40.00 - 40.00	5	200.00	0
3608	2002-03-21	28.00	29.00	28.00 - 29.00	7,921	224,769.00	0
3609	2002-03-18	27.00	27.00	27.00 - 27.00	447	12,069.00	0
3610	2002-03-13	27.00	27.00	27.00 - 27.00	1,490	40,230.00	0
3611	2002-03-08	28.00	28.00	28.00 - 28.00	749	20,972.00	0
3612	2002-03-05	25.00	25.00	21.00 - 25.00	4,602	109,178.00	0
3613	2002-03-04	25.00	25.00	25.00 - 25.00	12	300.00	0
3614	2002-03-01	25.00	25.00	25.00 - 25.00	149	3,725.00	0
3615	2002-02-26	29.00	29.00	29.00 - 29.00	15	435.00	0
3616	2002-02-22	26.00	26.00	26.00 - 26.00	896	23,296.00	0
3617	2002-02-21	25.00	25.00	25.00 - 25.00	621	15,525.00	0
3618	2002-02-11	29.00	29.00	29.00 - 29.00	149	4,321.00	0
3619	2002-02-01	35.00	25.00	25.00 - 35.00	3,736	109,850.00	0
3620	2002-01-30	25.00	25.00	25.00 - 25.00	7	175.00	0
3621	2002-01-29	25.00	25.00	25.00 - 25.00	8,496	212,400.00	0
3622	2002-01-25	24.00	24.00	24.00 - 24.00	149	3,576.00	0
3623	2002-01-23	23.00	25.00	23.00 - 25.00	76,150	1,901,664.00	0
3624	2002-01-22	35.00	29.00	28.00 - 35.00	2,242	64,444.00	0
3625	2002-01-18	35.00	26.00	26.00 - 35.00	443	15,496.00	0
3626	2002-01-17	25.00	25.00	25.00 - 25.00	107,101	2,677,525.00	0
3627	2002-01-10	25.00	25.00	25.00 - 25.00	506	12,650.00	0
3628	2002-01-09	30.00	30.00	30.00 - 30.00	1,514	45,420.00	0
3629	2002-01-07	23.00	30.00	23.00 - 30.00	5,182	136,916.00	0
3630	2001-12-11	35.00	35.00	35.00 - 35.00	145	5,075.00	0
3631	2001-12-05	30.00	30.00	30.00 - 30.00	45	1,350.00	0
3632	2001-12-03	50.00	50.00	50.00 - 50.00	100	5,000.00	0
3633	2001-11-30	32.00	33.00	32.00 - 33.00	1,385	44,958.00	0
3634	2001-11-28	30.00	32.00	30.00 - 171.00	1,638	120,640.00	0
3635	2001-11-27	30.00	30.00	30.00 - 30.00	8	240.00	0
3636	2001-11-23	35.00	35.00	35.00 - 35.00	4,639	162,365.00	0
3637	2001-11-22	30.00	30.00	30.00 - 30.00	745	22,350.00	0
3638	2001-11-16	30.00	30.00	30.00 - 30.00	3	90.00	0
3639	2001-11-15	30.00	33.00	30.00 - 33.00	829	27,147.00	0
3640	2001-11-14	30.00	30.00	30.00 - 30.00	1,639	49,170.00	0
3641	2001-11-13	30.00	30.00	30.00 - 30.00	4,917	147,510.00	0
3642	2001-11-12	29.00	29.00	29.00 - 29.00	2,235	64,815.00	0
3643	2001-11-09	28.00	28.00	28.00 - 28.00	531	14,868.00	0
3644	2001-11-06	29.00	29.00	29.00 - 29.00	299	8,671.00	0
3645	2001-11-05	28.00	28.00	28.00 - 28.00	5,215	146,020.00	0
3646	2001-10-31	28.00	28.00	28.00 - 28.00	4,619	129,332.00	0
3647	2001-10-30	28.00	28.00	28.00 - 28.00	4,172	116,816.00	0
3648	2001-10-29	27.00	27.00	27.00 - 27.00	3,874	104,598.00	0
3649	2001-10-25	27.00	27.00	27.00 - 27.00	7,748	209,196.00	0
3650	2001-10-17	29.00	29.00	29.00 - 29.00	4,476	129,804.00	0
3651	2001-10-15	29.00	29.00	29.00 - 29.00	3,874	112,346.00	0
3652	2001-10-12	27.00	27.00	27.00 - 27.00	4,172	112,644.00	0
3653	2001-10-11	27.00	27.00	27.00 - 27.00	149	4,023.00	0
3654	2001-10-09	26.00	26.00	26.00 - 26.00	1,043	27,118.00	0
3655	2001-10-08	28.00	28.00	28.00 - 28.00	1,043	29,204.00	0
3656	2001-10-05	28.00	28.00	28.00 - 28.00	4,023	112,644.00	0
3657	2001-10-03	28.00	28.00	28.00 - 28.00	1,043	29,204.00	0
3658	2001-10-02	28.00	28.00	28.00 - 28.00	3,725	104,300.00	0
3659	2001-10-01	28.00	28.00	28.00 - 28.00	4,917	137,676.00	0
3660	2001-09-28	26.00	26.00	26.00 - 26.00	3,874	100,724.00	0
3661	2001-09-19	21.00	21.00	21.00 - 21.00	2,831	59,451.00	0
3662	2001-09-18	31.00	31.00	31.00 - 31.00	3,278	101,618.00	0
3663	2001-09-13	40.00	40.00	40.00 - 40.00	5,521,178	220,847,120.00	0
3664	2001-09-12	38.00	31.00	31.00 - 38.00	412,122	15,631,253.00	0
3665	2001-09-11	35.00	38.00	35.00 - 39.00	416,902	15,992,746.00	0
3666	2001-09-10	31.00	31.00	31.00 - 31.00	1,788	55,428.00	0
3667	2001-09-06	31.00	35.00	31.00 - 35.00	5,737	193,047.00	0
3668	2001-09-05	31.00	31.00	31.00 - 31.00	2,533	78,523.00	0
3669	2001-09-04	31.00	31.00	31.00 - 31.00	2,384	73,904.00	0
3670	2001-09-03	31.00	31.00	31.00 - 31.00	2,239	69,409.00	0
3671	2001-08-31	31.00	31.00	31.00 - 31.00	880	27,280.00	0
3672	2001-08-24	31.00	31.00	31.00 - 31.00	1,211	37,541.00	0
3673	2001-08-23	30.00	30.00	30.00 - 30.00	447	13,410.00	0
3674	2001-08-20	30.00	31.00	30.00 - 31.00	3,277	99,203.00	0
3675	2001-08-15	31.00	30.00	30.00 - 31.00	2,294	70,161.00	0
3676	2001-08-14	31.00	31.00	31.00 - 31.00	3,576	110,856.00	0
3677	2001-08-10	30.00	30.00	30.00 - 30.00	898	26,940.00	0
3678	2001-08-09	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3679	2001-07-19	30.00	30.00	30.00 - 30.00	745	22,350.00	0
3680	2001-07-09	30.00	30.00	30.00 - 30.00	149	4,470.00	0
3681	2001-07-05	27.00	27.00	27.00 - 27.00	1,192	32,184.00	0
3682	2001-07-03	27.00	27.00	27.00 - 27.00	1,788	48,276.00	0
3683	2001-07-02	27.00	27.00	27.00 - 27.00	1,788	48,276.00	0
3684	2001-06-28	31.00	31.00	31.00 - 31.00	896	27,776.00	0
3685	2001-06-25	31.00	31.00	31.00 - 31.00	298	9,238.00	0
3686	2001-06-22	30.00	30.00	30.00 - 30.00	20,751	622,530.00	0
3687	2001-06-21	31.00	31.00	31.00 - 31.00	745	23,095.00	0
3688	2001-06-20	31.00	31.00	31.00 - 31.00	3,725	115,475.00	0
3689	2001-06-19	30.00	30.00	30.00 - 30.00	894	26,820.00	0
3690	2001-06-06	30.00	30.00	30.00 - 30.00	428	12,840.00	0
3691	2001-06-05	30.00	30.00	30.00 - 30.00	770	23,100.00	0
3692	2001-05-31	31.00	30.00	30.00 - 31.00	346	10,430.00	0
3693	2001-05-25	30.00	30.00	30.00 - 30.00	1,341	40,230.00	0
3694	2001-05-24	31.00	30.00	30.00 - 32.00	7,092	219,607.00	0
3695	2001-05-18	30.00	30.00	29.00 - 30.00	3,960	117,156.00	0
3696	2001-05-17	31.00	31.00	31.00 - 31.00	745	23,095.00	0
3697	2001-05-16	31.00	31.00	31.00 - 31.00	2,831	87,761.00	0
3698	2001-05-15	31.00	30.00	30.00 - 31.00	961	29,728.00	0
3699	2001-05-14	31.00	31.00	31.00 - 31.00	1,341	41,571.00	0
3700	2001-05-09	32.00	32.00	32.00 - 32.00	10	320.00	0
3701	2001-05-08	31.00	30.00	30.00 - 31.00	2,472	76,395.00	0
3702	2001-05-07	31.00	32.00	31.00 - 32.00	159	4,939.00	0
3703	2001-05-04	31.00	31.00	31.00 - 31.00	813	25,203.00	0
3704	2001-05-02	30.00	31.00	30.00 - 31.00	2,594	80,116.00	0
3705	2001-04-30	31.00	31.00	31.00 - 31.00	1,639	50,809.00	0
3706	2001-04-25	31.00	30.00	30.00 - 31.00	898	27,689.00	0
3707	2001-04-24	30.00	29.00	29.00 - 32.00	5,519	165,268.00	0
3708	2001-04-20	29.00	29.00	29.00 - 29.00	350	10,150.00	0
3709	2001-04-19	30.00	30.00	30.00 - 30.00	8,046	241,380.00	0
3710	2001-04-18	30.00	29.00	29.00 - 30.00	2,561	76,061.00	0
3711	2001-04-13	30.00	30.00	30.00 - 30.00	1,346	40,380.00	0
3712	2001-04-05	30.00	30.00	30.00 - 30.00	746	22,380.00	0
3713	2001-04-02	30.00	30.00	30.00 - 30.00	448	13,440.00	0
3714	2001-03-28	32.00	32.00	32.00 - 32.00	50	1,600.00	0
3715	2001-03-27	30.00	30.00	30.00 - 30.00	1,348	40,440.00	0
3716	2001-03-23	29.00	32.00	29.00 - 32.00	6,058	181,736.00	0
3717	2001-03-22	30.00	30.00	30.00 - 30.00	16,851	505,530.00	0
3718	2001-03-21	25.00	28.00	25.00 - 28.00	1,761	47,520.00	0
3719	2001-03-19	29.00	28.00	28.00 - 29.00	1,552	43,457.00	0
3720	2001-03-16	29.00	29.00	29.00 - 30.00	1,199	34,776.00	0
3721	2001-03-15	30.00	30.00	30.00 - 30.00	9,619	288,570.00	0
3722	2001-03-09	30.00	30.00	30.00 - 30.00	2,688	80,640.00	0
3723	2001-03-07	28.00	28.00	28.00 - 28.00	447	12,516.00	0
3724	2001-03-05	28.00	28.00	28.00 - 28.00	449	12,572.00	0
3725	2001-02-23	29.00	30.00	29.00 - 30.00	5,240	154,814.00	0
3726	2001-02-12	29.00	29.00	29.00 - 29.00	844	24,476.00	0
3727	2001-02-09	29.00	29.00	29.00 - 29.00	598	17,342.00	0
3728	2001-02-06	28.00	27.00	27.00 - 28.00	6,488	177,020.00	0
3729	2001-02-05	29.00	29.00	29.00 - 29.00	2,390	69,310.00	0
3730	2001-02-01	28.00	28.00	28.00 - 28.00	5	140.00	0
3731	2001-01-26	28.00	29.00	28.00 - 29.00	411	11,770.00	0
3732	2001-01-24	26.00	26.00	26.00 - 26.00	2	52.00	0
3733	2001-01-23	29.00	29.00	29.00 - 29.00	186	5,394.00	0
3734	2001-01-22	30.00	30.00	30.00 - 30.00	1,788	53,640.00	0
3735	2001-01-17	29.00	29.00	29.00 - 29.00	598	17,342.00	0
3736	2001-01-09	32.00	32.00	32.00 - 32.00	26	832.00	0
3737	2001-01-03	30.00	32.00	30.00 - 32.00	488	14,720.00	0
3738	2000-12-28	30.00	30.00	30.00 - 30.00	4	120.00	0
3739	2000-12-22	30.00	30.00	30.00 - 30.00	358	10,740.00	0
3740	2000-12-21	30.00	30.00	30.00 - 30.00	299	8,970.00	0
3741	2000-12-20	30.00	30.00	30.00 - 30.00	1,075	32,250.00	0
3742	2000-12-14	30.00	30.00	30.00 - 30.00	200	6,000.00	0
3743	2000-12-13	30.00	30.00	30.00 - 30.00	1,898	56,940.00	0
3744	2000-12-08	28.00	28.00	28.00 - 28.00	1,043	29,204.00	0
3745	2000-12-06	28.00	30.00	28.00 - 30.00	908	25,444.00	0
3746	2000-12-01	33.00	33.00	33.00 - 33.00	1	33.00	0
3747	2000-11-30	30.00	30.00	30.00 - 34.00	5,089	153,070.00	0
3748	2000-11-29	32.00	30.00	30.00 - 32.00	10,994	330,853.00	0
3749	2000-11-28	28.00	32.00	28.00 - 32.00	15,304	463,156.00	0
3750	2000-11-27	28.00	28.00	28.00 - 28.00	449	12,572.00	0
3751	2000-11-20	28.00	28.00	28.00 - 28.00	299	8,372.00	0
3752	2000-11-17	28.00	28.00	28.00 - 28.00	596	16,688.00	0
3753	2000-11-15	30.00	30.00	30.00 - 30.00	1,047	31,410.00	0
3754	2000-11-14	30.00	30.00	30.00 - 30.00	58	1,740.00	0
3755	2000-11-13	30.00	30.00	30.00 - 30.00	2,511	75,330.00	0
3756	2000-11-09	27.00	27.00	27.00 - 27.00	894	24,138.00	0
3757	2000-11-07	26.00	26.00	26.00 - 26.00	1,192	30,992.00	0
3758	2000-11-02	33.00	33.00	33.00 - 33.00	149	4,917.00	0
3759	2000-11-01	26.00	26.00	26.00 - 26.00	1,048	27,248.00	0
3760	2000-10-31	30.00	40.00	30.00 - 40.00	6,777	204,140.00	0
3761	2000-10-30	25.00	29.00	25.00 - 29.00	700	19,500.00	0
3762	2000-10-26	26.00	29.00	26.00 - 29.00	717	18,930.00	0
3763	2000-10-24	25.00	20.00	20.00 - 26.00	216,605	4,340,161.00	0
3764	2000-10-20	25.00	25.00	25.00 - 25.00	447	11,175.00	0
3765	2000-10-19	23.00	23.00	23.00 - 23.00	1,046	24,058.00	0
3766	2000-10-17	25.00	25.00	25.00 - 25.00	193	4,825.00	0
3767	2000-10-16	24.00	25.00	24.00 - 25.00	4,025	97,345.00	0
3768	2000-10-13	23.00	23.00	23.00 - 23.00	3	69.00	0
3769	2000-10-12	21.00	21.00	21.00 - 21.00	447	9,387.00	0
3770	2000-10-10	24.00	24.00	24.00 - 24.00	2,687	64,488.00	0
3771	2000-10-05	23.00	24.00	23.00 - 24.00	8,015	187,125.00	0
3772	2000-10-04	23.00	23.00	23.00 - 23.00	1,003	23,069.00	0
3773	2000-10-03	23.00	23.00	23.00 - 23.00	190	4,370.00	0
3774	2000-10-02	23.00	23.00	23.00 - 23.00	1,491	34,293.00	0
3775	2000-09-29	23.00	25.00	23.00 - 25.00	4,759	115,870.00	0
3776	2000-09-26	23.00	24.00	23.00 - 24.00	447	10,430.00	0
3777	2000-09-21	22.00	23.00	22.00 - 23.00	1,062	24,396.00	0
3778	2000-09-20	22.00	22.00	22.00 - 22.00	119	2,618.00	0
3779	2000-09-18	22.00	22.00	22.00 - 22.00	1,797	39,534.00	0
3780	2000-09-15	25.00	25.00	25.00 - 25.00	876	21,900.00	0
3781	2000-09-12	25.00	22.00	22.00 - 25.00	288	6,783.00	0
3782	2000-09-11	25.00	25.00	25.00 - 25.00	596	14,900.00	0
3783	2000-09-07	26.00	26.00	26.00 - 26.00	9,092	236,392.00	0
3784	2000-09-05	26.00	26.00	26.00 - 26.00	1,424	37,024.00	0
3785	2000-09-04	26.00	26.00	26.00 - 26.00	53	1,378.00	0
3786	2000-08-31	28.00	28.00	28.00 - 28.00	1,610	45,080.00	0
3787	2000-08-30	27.00	28.00	27.00 - 28.00	338	9,166.00	0
3788	2000-08-29	26.00	26.00	25.00 - 26.00	2,094	52,702.00	0
3789	2000-08-28	26.00	26.00	26.00 - 26.00	447	11,622.00	0
3790	2000-08-24	28.00	28.00	28.00 - 28.00	23	644.00	0
3791	2000-08-23	25.00	28.00	25.00 - 28.00	2,385	66,777.00	0
3792	2000-08-22	29.00	29.00	29.00 - 29.00	107	3,103.00	0
3793	2000-08-21	26.00	28.00	25.00 - 28.00	597	15,475.00	0
3794	2000-08-17	28.00	26.00	26.00 - 29.00	1,004	27,625.00	0
3795	2000-08-15	26.00	28.00	26.00 - 28.00	1,292	35,280.00	0
3796	2000-08-14	28.00	28.00	28.00 - 28.00	207	5,796.00	0
3797	2000-08-11	29.00	26.00	26.00 - 29.00	2,980	82,646.00	0
3798	2000-08-09	30.00	30.00	30.00 - 30.00	30	900.00	0
3799	2000-08-08	27.00	27.00	27.00 - 27.00	2,748	74,196.00	0
3800	2000-08-07	26.00	27.00	26.00 - 27.00	1,938	51,432.00	0
3801	2000-08-04	25.00	25.00	25.00 - 25.00	4,925	123,125.00	0
3802	2000-08-03	25.00	25.00	25.00 - 25.00	256	6,400.00	0
3803	2000-08-02	30.00	30.00	30.00 - 30.00	79	2,370.00	0
3804	2000-08-01	28.00	28.00	28.00 - 28.00	749	20,972.00	0
3805	2000-07-31	25.00	25.00	25.00 - 25.00	1	25.00	0
3806	2000-07-28	25.00	26.00	25.00 - 27.00	1,509	38,952.00	0
3807	2000-07-27	26.00	25.00	25.00 - 26.00	2,700	68,350.00	0
3808	2000-07-26	30.00	33.00	30.00 - 33.00	302	9,069.00	0
3809	2000-07-25	30.00	30.00	27.00 - 31.00	2,126	64,062.00	0
3810	2000-07-21	30.00	30.00	30.00 - 30.00	1,811	54,330.00	0
3811	2000-07-20	30.00	30.00	30.00 - 30.00	2,445	73,350.00	0
3812	2000-07-19	30.00	30.00	30.00 - 30.00	100	3,000.00	0
3813	2000-07-18	31.00	31.00	31.00 - 31.00	2,895	89,745.00	0
3814	2000-07-17	31.00	32.00	31.00 - 32.00	1,196	37,974.00	0
3815	2000-07-14	32.00	32.00	32.00 - 32.00	448	14,336.00	0
3816	2000-07-10	32.00	31.00	31.00 - 32.00	3,512	112,383.00	0
3817	2000-07-06	32.00	32.00	32.00 - 32.00	449	14,368.00	0
3818	2000-07-05	33.00	33.00	31.00 - 33.00	39,507	1,247,265.00	0
3819	2000-07-04	32.00	31.00	31.00 - 32.00	5,552	177,365.00	0
3820	2000-07-03	31.00	31.00	31.00 - 34.00	2,641	84,871.00	0
3821	2000-06-30	35.00	35.00	35.00 - 35.00	280	9,800.00	0
3822	2000-06-29	37.00	35.00	32.00 - 37.00	10,031	332,606.00	0
3823	2000-06-28	33.00	37.00	33.00 - 37.00	1,078	36,505.00	0
3824	2000-06-27	37.00	36.00	33.00 - 37.00	1,302	45,278.00	0
3825	2000-06-26	31.00	37.00	31.00 - 37.00	2,224,027	68,961,325.00	0
3826	2000-06-23	37.00	31.00	31.00 - 37.00	2,023,046	62,760,152.00	0
3827	2000-06-22	35.00	37.00	32.00 - 37.00	4,920	173,088.00	0
3828	2000-06-21	35.00	35.00	35.00 - 38.00	6,259	227,558.00	0
3829	2000-06-20	32.00	38.00	32.00 - 38.00	450	14,406.00	0
3830	2000-06-19	35.00	38.00	31.00 - 38.00	4,663	165,659.00	0
3831	2000-06-16	35.00	36.00	35.00 - 37.00	2,160	78,356.00	0
3832	2000-06-15	38.00	38.00	38.00 - 38.00	250	9,500.00	0
3833	2000-06-14	38.00	37.00	37.00 - 38.00	558	20,906.00	0
3834	2000-06-13	38.00	38.00	38.00 - 38.00	1,194	45,372.00	0
3835	2000-06-12	35.00	42.00	35.00 - 42.00	905	33,985.00	0
3836	2000-06-09	40.00	40.00	40.00 - 40.00	2,127	85,080.00	0
3837	2000-06-08	40.00	40.00	40.00 - 42.00	2,387	97,417.00	0
3838	2000-06-07	42.00	42.00	42.00 - 45.00	17,488	746,512.00	0
3839	2000-06-06	40.00	40.00	40.00 - 42.00	12,900	531,336.00	0
3840	2000-06-05	40.00	40.00	40.00 - 40.00	447	17,880.00	0
3841	2000-06-02	40.00	40.00	40.00 - 40.00	415	16,600.00	0
3842	2000-05-31	40.00	40.00	40.00 - 44.00	10,010	400,496.00	0
3843	2000-05-30	40.00	40.00	40.00 - 40.00	702	28,080.00	0
3844	2000-05-29	44.00	49.00	40.00 - 49.00	5,067	225,612.00	0
3845	2000-05-25	50.00	50.00	50.00 - 70.00	5,527,557	386,807,969.00	0
3846	2000-05-24	51.00	50.00	50.00 - 51.00	1,932	96,968.00	0
3847	2000-05-23	53.00	52.00	50.00 - 70.00	5,526,409	386,753,765.00	0
3848	2000-05-22	53.00	52.00	51.00 - 73.00	5,522,126	403,095,884.00	0
3849	2000-05-19	54.00	51.00	51.00 - 54.00	2,127	113,153.00	0
3850	2000-05-18	49.00	51.00	49.00 - 53.00	6,651	349,187.00	0
3851	2000-05-17	50.00	53.00	44.00 - 54.00	15,038	795,666.00	0
3852	2000-05-16	43.00	56.00	43.00 - 56.00	31,926	1,727,190.00	0
3853	2000-05-15	54.00	55.00	54.00 - 55.00	10,078	548,912.00	0
3854	2000-05-12	50.00	53.00	50.00 - 53.00	25,224	1,327,026.00	0
3855	2000-05-11	53.00	53.00	52.00 - 54.00	20,332	1,075,688.00	0
3856	2000-05-10	52.00	53.00	50.00 - 53.00	26,781	1,378,216.00	0
3857	2000-05-09	52.00	52.00	52.00 - 52.00	36,350	1,890,200.00	0
3858	2000-05-08	52.00	52.00	52.00 - 53.00	9,134	475,062.00	0
3859	2000-05-05	50.00	52.00	50.00 - 52.00	12,981	673,324.00	0
3860	2000-05-04	50.00	46.00	46.00 - 52.00	16,510	855,460.00	0
3861	2000-05-03	48.00	50.00	46.00 - 55.00	6,611	336,437.00	0
3862	2000-05-02	48.00	48.00	48.00 - 49.00	1,110	53,742.00	0
3863	2000-05-01	46.00	46.00	46.00 - 50.00	45,912	2,291,320.00	0
3864	2000-04-28	46.00	46.00	45.00 - 46.00	12,050	554,274.00	0
3865	2000-04-27	44.00	46.00	44.00 - 47.00	5,220	237,589.00	0
3866	2000-04-26	50.00	45.00	45.00 - 50.00	9,446	468,570.00	0
3867	2000-04-25	46.00	49.00	46.00 - 49.00	11,970	573,838.00	0
3868	2000-04-24	45.00	45.00	45.00 - 45.00	3,141	141,345.00	0
3869	2000-04-21	43.00	47.00	43.00 - 47.00	2,136	97,934.00	0
3870	2000-04-20	46.00	43.00	43.00 - 46.00	4,481	202,550.00	0
3871	2000-04-19	45.00	46.00	43.00 - 46.00	3,739	168,863.00	0
3872	2000-04-18	45.00	45.00	45.00 - 46.00	7,911	361,063.00	0
3873	2000-04-17	45.00	44.00	44.00 - 45.00	3,787	169,222.00	0
3874	2000-04-14	43.00	45.00	42.00 - 45.00	12,319	542,168.00	0
3875	2000-04-13	43.00	43.00	41.00 - 43.00	3,756	160,296.00	0
3876	2000-04-12	43.00	42.00	42.00 - 43.00	6,233	266,588.00	0
3877	2000-04-11	40.00	42.00	40.00 - 43.00	14,293	599,647.00	0
3878	2000-04-10	42.00	40.00	39.00 - 42.00	8,367	336,581.00	0
3879	2000-04-07	43.00	43.00	43.00 - 43.00	1,043	44,849.00	0
3880	2000-04-06	41.00	42.00	41.00 - 43.00	2,693	113,697.00	0
3881	2000-04-05	43.00	43.00	43.00 - 43.00	6,223	267,589.00	0
3882	2000-04-04	45.00	45.00	43.00 - 45.00	15,256	683,430.00	0
3883	2000-04-03	45.00	46.00	43.00 - 46.00	8,687	391,086.00	0
3884	2000-03-31	45.00	46.00	42.00 - 46.00	1,796	81,702.00	0
3885	2000-03-30	42.00	45.00	42.00 - 45.00	5,745	252,164.00	0
3886	2000-03-29	41.00	40.00	40.00 - 42.00	4,212	172,356.00	0
3887	2000-03-28	36.00	42.00	36.00 - 42.00	7,612	294,936.00	0
3888	2000-03-27	30.00	38.00	30.00 - 38.00	3,278	106,684.00	0
3889	2000-03-24	40.00	26.00	26.00 - 43.00	3,757	120,129.00	0
3890	2000-03-23	43.00	41.00	41.00 - 43.00	10,754	453,196.00	0
3891	2000-03-22	46.00	45.00	45.00 - 47.00	8,724	396,520.00	0
3892	2000-03-21	43.00	46.00	43.00 - 46.00	13,214	589,654.00	0
3893	2000-03-20	46.00	45.00	42.00 - 46.00	4,988	219,012.00	0
3894	2000-03-16	46.00	48.00	45.00 - 50.00	6,460	298,936.00	0
3895	2000-03-15	46.00	47.00	46.00 - 50.00	8,900	433,523.00	0
3896	2000-03-14	49.00	45.00	45.00 - 50.00	4,646	217,804.00	0
3897	2000-03-13	52.00	51.00	51.00 - 55.00	1,966	102,924.00	0
3898	2000-03-10	52.00	52.00	52.00 - 54.00	22,415	1,169,458.00	0
3899	2000-03-09	52.00	54.00	52.00 - 55.00	4,025	214,515.00	0
3900	2000-03-08	52.00	53.00	52.00 - 53.00	16,245	857,107.00	0
3901	2000-03-07	55.00	53.00	53.00 - 55.00	5,036	289,141.00	0
3902	2000-03-06	52.00	55.00	52.00 - 55.00	8,747	461,382.00	0
3903	2000-03-03	53.00	52.00	51.00 - 53.00	23,213	1,210,438.00	0
3904	2000-03-02	51.00	51.00	50.00 - 100.00	7,152	370,066.00	0
3905	2000-03-01	54.00	52.00	51.00 - 54.00	33,098	1,721,281.00	0
3906	2000-02-29	55.00	54.00	54.00 - 57.00	7,316	399,054.00	0
3907	2000-02-28	53.00	60.00	53.00 - 60.00	10,808	587,139.00	0
3908	2000-02-25	64.00	55.00	55.00 - 64.00	28,295	1,753,659.00	0
3909	2000-02-24	62.00	62.00	62.00 - 101.00	10,481	675,393.00	0
3910	2000-02-23	66.00	63.00	63.00 - 66.00	21,931	1,427,655.00	0
3911	2000-02-22	65.00	65.00	62.00 - 67.00	17,927	1,177,643.00	0
3912	2000-02-21	66.00	67.00	66.00 - 67.00	6,604	438,490.00	0
3913	2000-02-18	66.00	66.00	66.00 - 66.00	10,722	707,652.00	0
3914	2000-02-17	62.00	66.00	62.00 - 66.00	1,516	96,764.00	0
3915	2000-02-16	65.00	70.00	65.00 - 70.00	20,939	1,433,643.00	0
3916	2000-02-15	64.00	70.00	64.00 - 70.00	23,994	1,673,751.00	0
3917	2000-02-14	70.00	70.00	63.00 - 70.00	10,400	702,612.00	0
3918	2000-02-11	67.00	66.00	66.00 - 67.00	4,775	318,286.00	0
3919	2000-02-10	65.00	70.00	65.00 - 70.00	5,166	336,530.00	0
3920	2000-02-09	59.00	60.00	59.00 - 79.00	2,840	215,569.00	0
3921	2000-02-04	57.00	58.00	57.00 - 60.00	51,777	3,060,036.00	0
3922	2000-02-03	56.00	57.00	56.00 - 57.00	4,623	262,465.00	0
3923	2000-02-02	57.00	56.00	54.00 - 60.00	33,768	1,895,911.00	0
3924	2000-02-01	56.00	58.00	56.00 - 58.00	37,677	2,179,454.00	0
3925	2000-01-31	57.00	57.00	55.00 - 58.00	40,441	2,310,605.00	0
3926	2000-01-28	57.00	59.00	57.00 - 59.00	39,715	2,269,119.00	0
3927	2000-01-27	55.00	56.00	55.00 - 56.00	37,584	2,087,863.00	0
3928	2000-01-26	55.00	55.00	55.00 - 56.00	34,418	1,912,900.00	0
3929	2000-01-25	53.00	55.00	53.00 - 56.00	29,290	1,612,015.00	0
3930	2000-01-24	55.00	54.00	54.00 - 59.00	11,334	623,202.00	0
3931	2000-01-21	59.00	53.00	53.00 - 60.00	11,041	654,273.00	0
3932	2000-01-20	60.00	60.00	53.00 - 60.00	166,815	10,003,685.00	0
3933	2000-01-19	59.00	60.00	52.00 - 65.00	120,279	7,133,781.00	0
3934	2000-01-18	59.00	65.00	59.00 - 65.00	84,485	5,373,840.00	0
3935	2000-01-17	60.00	60.00	60.00 - 60.00	87,040	5,222,400.00	0
3936	2000-01-14	58.00	60.00	53.00 - 60.00	73,641	4,306,023.00	0
3937	2000-01-13	56.00	60.00	56.00 - 60.00	40,339	2,379,875.00	0
3938	2000-01-12	55.00	58.00	52.00 - 60.00	52,749	3,144,826.00	0
3939	2000-01-11	50.00	50.00	50.00 - 52.00	8,774	450,311.00	0
3940	2000-01-10	49.00	55.00	49.00 - 55.00	1,356	67,401.00	0
3941	2000-01-07	50.00	50.00	45.00 - 50.00	19,119	941,115.00	0
3942	2000-01-06	49.00	49.00	48.00 - 50.00	3,143	152,582.00	0
3943	2000-01-05	50.00	50.00	50.00 - 50.00	35,812	1,790,600.00	0
3944	2000-01-03	47.00	47.00	47.00 - 51.00	11,045	534,243.00	0
3945	1999-12-30	47.00	47.00	47.00 - 47.00	150	7,050.00	0
3946	1999-12-27	51.00	45.00	40.00 - 51.00	53,523	2,176,407.00	0
3947	1999-12-24	47.00	43.00	37.00 - 48.00	176,751	7,172,405.00	0
3948	1999-12-23	47.00	47.00	47.00 - 50.00	23,966	1,164,581.00	0
3949	1999-12-22	57.00	48.00	47.00 - 59.00	15,669	786,013.00	0
3950	1999-12-21	59.00	58.00	58.00 - 60.00	5,943	349,337.00	0
3951	1999-12-20	57.00	58.00	57.00 - 58.00	2,286	130,502.00	0
3952	1999-12-16	47.00	55.00	47.00 - 55.00	3,974	205,029.00	0
3953	1999-12-13	31.00	37.00	31.00 - 39.00	14,218	469,201.00	0
3954	1999-12-10	28.00	33.00	28.00 - 34.00	39,937	1,213,094.00	0
3955	1999-12-09	0.00	100.00	80.00 - 101.00	0	0.00	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