Өмнөх өдрийн хаалтын ханш	62.75
Нээлтийн ханш	63.00
Хаалтын ханш	63.00
Тухайн өдрийн VWAP	62.12
Авах дээд үнэ	62.00 x 10,257
Зарах доод үнэ	63.00 x 2,370
Нийт гаргасан хувьцаа	100,000,000
Эргэлтэд гаргасан хувьцаа	79,988,802

Өдрийн хязгаар	62.01 - 63.00
Арилжигдсан ширхэг	9,454
Арилжааны үнийн дүн	587,326.00
Хэлцлийн тоо	7
52 долоо хоног	40.00 - 77.50
ISIN	MN00JTB05217
Зах зээлийн үнэлгээ	5,039,294,526.00

№	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	63.00	62.75	62.50 - 63.00	22	1,385.50	3
2	2026-09-21	64.99	63.00	63.00 - 64.99	1,448	92,669.70	9
3	2026-09-18	64.00	64.00	64.00 - 64.00	597	38,208.00	4
4	2026-09-17	63.99	64.00	63.99 - 64.00	450	28,798.18	4
5	2026-09-16	61.12	61.13	61.12 - 63.99	5,015	306,559.85	2
6	2026-09-15	64.00	64.00	64.00 - 64.00	10	640.00	1
7	2026-09-14	64.99	64.38	64.00 - 64.99	218	14,034.17	6
8	2026-09-11	64.99	64.99	64.99 - 64.99	186	12,088.14	1
9	2026-09-10	64.99	63.99	62.00 - 64.99	251	15,863.99	5
10	2026-09-09	61.01	62.65	61.01 - 64.99	13,884	869,788.86	6
11	2026-09-08	63.00	63.00	63.00 - 63.00	2,641	166,383.00	7
12	2026-09-07	62.50	63.00	62.50 - 63.00	5,127	320,501.00	8
13	2026-09-04	62.00	62.66	62.00 - 63.00	580	36,340.00	3
14	2026-09-03	62.01	63.00	62.00 - 63.00	35,511	2,207,245.85	10
15	2026-09-02	64.98	64.98	64.98 - 64.98	21	1,364.58	2
16	2026-09-01	62.99	63.03	62.99 - 64.98	184	11,598.12	2
17	2026-08-31	63.00	64.98	63.00 - 64.98	4,815	305,424.00	7
18	2026-08-28	64.98	64.98	64.98 - 64.98	1,060	68,853.88	6
19	2026-08-27	64.99	64.98	63.00 - 64.99	1,099	69,358.54	8
20	2026-08-26	63.02	64.98	63.02 - 64.99	2,878	186,124.91	8
21	2026-08-25	63.00	63.02	63.00 - 64.98	1,109	69,886.80	2
22	2026-08-24	64.99	64.99	63.00 - 64.99	1,037	65,404.63	5
23	2026-08-21	63.00	63.00	63.00 - 63.00	1,303	82,089.00	5
24	2026-08-20	63.00	62.99	62.99 - 63.00	18	1,133.83	2
25	2026-08-19	60.00	63.62	60.00 - 64.98	5,011	300,699.84	3
26	2026-08-18	64.99	64.99	64.99 - 64.99	208	13,517.92	9
27	2026-08-17	64.99	65.00	64.99 - 65.00	1,116	72,536.27	8
28	2026-08-14	64.98	64.96	64.94 - 64.99	96	6,236.25	4
29	2026-08-13	60.00	60.00	60.00 - 62.00	5,158	309,680.00	7
30	2026-08-12	64.99	63.68	62.15 - 64.99	156	10,087.27	6
31	2026-08-11	64.95	64.98	64.95 - 65.00	1,530	99,420.65	4
32	2026-08-10	63.00	64.94	62.15 - 64.95	249	16,095.63	8
33	2026-08-07	64.95	63.31	62.30 - 64.95	162	10,256.50	8
34	2026-08-06	65.00	64.95	64.95 - 65.00	845	54,883.80	12
35	2026-08-05	65.00	63.00	63.00 - 65.00	1,457	94,681.00	10
36	2026-08-04	63.49	66.00	63.49 - 66.00	422	27,344.51	7
37	2026-08-03	63.00	63.25	63.00 - 63.49	18	1,134.49	6
38	2026-07-31	63.50	63.50	63.50 - 63.50	99	6,286.50	5
39	2026-07-30	64.00	63.50	63.00 - 64.00	268	16,930.50	6
40	2026-07-29	64.00	64.00	64.00 - 64.00	549	35,136.00	4
41	2026-07-28	63.00	64.00	63.00 - 64.00	5,200	327,800.00	5
42	2026-07-27	71.30	69.10	65.00 - 71.30	307	21,215.00	5
43	2026-07-24	63.00	63.17	63.00 - 69.00	416	26,280.00	4
44	2026-07-23	63.00	60.09	60.00 - 63.00	3,267	196,320.00	2
45	2026-07-22	63.00	60.25	60.00 - 63.00	125	7,539.80	4
46	2026-07-21	63.00	63.00	63.00 - 63.00	12	756.00	2
47	2026-07-20	63.00	62.22	62.00 - 63.00	73	4,542.00	4
48	2026-07-07	62.00	62.00	62.00 - 63.00	2,410	149,422.00	4
49	2026-07-06	62.00	62.00	62.00 - 63.00	8,231	510,341.00	2
50	2026-07-03	62.00	62.00	62.00 - 62.00	4	248.00	1
51	2026-07-02	60.00	60.00	60.00 - 60.00	232	13,920.00	1
52	2026-06-25	58.00	58.01	59.70 - 63.00	5,015	290,945.00	20
53	2026-06-24	63.50	59.70	59.70 - 63.50	252	15,364.20	8
54	2026-06-22	64.00	63.99	63.99 - 64.00	2,146	137,342.75	5
55	2026-06-19	64.00	64.00	64.00 - 64.00	459	29,376.00	8
56	2026-06-18	64.00	59.70	59.00 - 64.00	734	43,621.00	5
57	2026-06-17	64.00	64.00	64.00 - 64.00	37	2,368.00	3
58	2026-06-16	64.00	64.00	64.00 - 64.00	21	1,344.00	1
59	2026-06-15	64.00	64.00	64.00 - 64.00	318	20,352.00	2
60	2026-06-12	59.00	64.00	59.00 - 64.00	6,511	384,495.28	7
61	2026-06-11	61.00	59.70	58.80 - 64.88	7,227	431,448.64	11
62	2026-06-10	64.88	64.88	64.88 - 64.88	302	19,593.76	2
63	2026-06-08	64.88	64.88	64.88 - 64.88	736	47,751.68	6
64	2026-06-05	64.86	64.88	64.86 - 64.88	302	19,589.72	7
65	2026-06-04	58.83	58.82	58.82 - 58.83	5,004	294,385.28	3
66	2026-06-03	64.87	64.87	58.83 - 64.87	1,731	102,529.33	5
67	2026-06-02	60.00	60.42	60.00 - 64.89	388	23,444.37	5
68	2026-05-29	60.01	60.01	60.00 - 60.02	15,869	952,249.51	10
69	2026-05-28	60.01	60.01	60.01 - 60.01	8,000	480,080.00	1
70	2026-05-27	64.90	64.90	64.90 - 64.90	322	20,897.80	3
71	2026-05-26	60.00	60.00	60.00 - 60.00	5,200	312,000.00	2
72	2026-05-25	62.01	64.29	62.01 - 64.90	570	36,646.20	4
73	2026-05-22	64.90	64.90	64.90 - 64.90	1,676	108,772.40	5
74	2026-05-21	64.90	64.90	64.90 - 64.90	5,000	324,500.00	1
75	2026-05-20	64.95	64.97	64.95 - 65.00	134	8,705.65	4
76	2026-05-19	64.95	64.94	64.94 - 64.95	4	259.79	2
77	2026-05-18	65.00	63.33	61.10 - 65.00	467	29,575.00	5
78	2026-05-15	65.00	65.99	65.00 - 65.99	1,466	95,302.87	6
79	2026-05-14	60.00	64.00	60.00 - 64.00	5,235	315,040.00	5
80	2026-05-13	67.59	67.50	67.50 - 67.60	759	51,300.04	5
81	2026-05-12	67.59	67.59	67.59 - 67.59	54	3,649.86	3
82	2026-05-11	67.60	64.00	64.00 - 67.60	329	21,131.60	2
83	2026-05-08	67.00	67.70	67.00 - 67.70	19	1,281.40	5
84	2026-05-06	67.95	67.95	67.95 - 67.95	816	55,447.20	4
85	2026-05-05	67.00	67.00	61.00 - 67.00	1,317	86,883.00	5
86	2026-05-04	60.00	66.60	60.00 - 67.00	4,240	275,051.00	15
87	2026-05-01	65.00	66.00	65.00 - 66.00	3,583	232,896.00	6
88	2026-04-30	65.00	65.00	65.00 - 65.00	9	585.00	2
89	2026-04-29	65.00	65.00	65.00 - 65.00	4	260.00	1
90	2026-04-28	65.00	60.01	60.00 - 65.00	35,009	2,100,784.53	7
91	2026-04-27	65.00	65.00	65.00 - 65.00	9	585.00	1
92	2026-04-24	60.00	65.00	60.00 - 65.00	7,425	456,184.50	11
93	2026-04-23	64.50	64.50	64.50 - 64.50	4,479	288,895.50	5
94	2026-04-22	60.09	60.04	60.00 - 64.45	17,015	1,021,638.17	6
95	2026-04-17	60.09	60.09	60.09 - 60.09	74	4,446.66	2
96	2026-04-15	61.00	61.00	61.00 - 61.00	5,544	338,184.00	4
97	2026-04-14	67.90	67.90	67.90 - 67.90	40	2,716.00	1
98	2026-04-13	67.90	67.90	61.00 - 67.90	19	1,283.20	4
99	2026-04-10	60.00	64.96	60.00 - 65.00	600	38,975.00	2
100	2026-04-09	65.00	60.00	58.00 - 65.00	57,359	3,384,027.00	21
101	2026-04-08	69.00	67.95	67.01 - 69.00	10,187	692,490.00	11
102	2026-04-07	68.99	68.74	68.00 - 68.99	909	62,612.91	4
103	2026-04-06	66.05	69.00	65.01 - 69.00	2,425	159,191.85	13
104	2026-04-03	70.00	66.06	66.01 - 70.00	355	24,135.80	3
105	2026-04-02	66.01	66.01	66.01 - 66.01	100	6,601.00	1
106	2026-04-01	66.01	66.01	66.01 - 66.01	80	5,280.80	1
107	2026-03-31	68.00	65.05	65.05 - 68.00	10,463	681,082.95	7
108	2026-03-30	66.00	66.00	66.00 - 66.00	124	8,184.00	1
109	2026-03-27	69.99	69.00	69.00 - 69.99	10,003	690,209.97	2
110	2026-03-26	69.00	69.00	69.00 - 69.99	2,105	145,249.95	5
111	2026-03-25	65.00	64.90	60.01 - 65.00	143	9,280.03	2
112	2026-03-23	65.00	60.00	60.00 - 65.00	21,716	1,308,346.00	7
113	2026-03-19	60.00	60.00	60.00 - 60.00	10,500	630,000.00	2
114	2026-03-18	69.99	69.99	69.99 - 69.99	1	69.99	1
115	2026-03-17	70.00	70.00	70.00 - 70.00	10	700.00	1
116	2026-03-11	66.25	69.82	66.25 - 70.00	105	7,331.25	2
117	2026-03-10	70.00	70.00	70.00 - 70.00	2,015	141,050.00	4
118	2026-03-09	68.00	67.42	67.41 - 68.00	6,110	411,990.15	7
119	2026-03-06	70.01	68.56	68.00 - 70.01	16,327	1,119,335.22	12
120	2026-03-05	77.00	77.00	77.00 - 77.00	50	3,850.00	1
121	2026-03-04	78.00	77.50	69.00 - 78.00	3,276	251,553.00	5
122	2026-03-03	75.00	70.00	70.00 - 78.00	603	44,475.00	7
123	2026-03-02	60.01	68.76	60.01 - 77.00	7,200	495,086.29	14
124	2026-02-27	67.32	67.00	59.03 - 67.32	19,138	1,288,197.23	10
125	2026-02-26	58.54	58.54	58.54 - 58.54	4,500	263,430.00	4
126	2026-02-25	47.98	50.91	47.98 - 52.90	27,076	1,378,475.12	9
127	2026-02-24	46.00	46.00	46.00 - 46.00	2,000	92,000.00	1
128	2026-02-23	40.00	40.00	40.00 - 40.00	140	5,600.00	1
129	2026-02-16	40.00	40.00	40.00 - 40.00	150	6,000.00	1
130	2026-02-13	40.00	40.00	40.00 - 40.00	836	33,440.00	1
131	2026-02-12	40.00	40.00	40.00 - 40.00	3,348	133,920.00	1
132	2026-02-10	45.00	42.54	42.25 - 45.00	1,000	42,535.36	3
133	2026-02-05	45.00	44.11	43.01 - 45.00	5,000	220,540.89	4
134	2026-02-04	47.98	45.01	45.01 - 47.98	101	4,843.01	2
135	2026-02-03	47.98	47.98	47.98 - 47.98	219	10,507.62	2
136	2026-02-02	47.99	47.99	47.98 - 47.99	51	2,447.34	3
137	2026-01-30	47.99	47.99	47.99 - 47.99	127	6,094.73	2
138	2026-01-29	47.98	47.98	47.98 - 47.98	27	1,295.46	2
139	2026-01-27	47.98	47.98	47.98 - 47.98	210	10,075.80	1
140	2026-01-26	48.00	48.00	48.00 - 48.00	860	41,280.00	1
141	2026-01-21	43.16	43.06	43.00 - 43.16	2,481	106,843.00	2
142	2026-01-15	43.00	43.00	43.00 - 43.00	338	14,534.00	2
143	2026-01-13	49.49	49.49	49.49 - 49.49	510	25,239.90	2
144	2026-01-12	49.49	49.49	49.49 - 49.49	420	20,785.80	2
145	2026-01-09	49.49	49.49	49.49 - 49.49	80	3,959.20	1
146	2026-01-08	47.83	47.71	47.00 - 47.83	60	2,862.30	3
147	2026-01-07	47.98	49.29	47.98 - 49.99	92	4,534.76	3
148	2026-01-06	47.82	47.82	47.82 - 47.83	415	19,846.75	4
149	2026-01-05	47.81	47.81	47.81 - 47.82	513	24,526.54	2
150	2025-12-30	47.82	47.82	47.82 - 47.82	20	956.40	1
151	2025-12-24	42.00	42.00	42.00 - 42.00	10	420.00	1
152	2025-12-23	42.00	42.00	42.00 - 42.00	50,117	2,104,914.00	2
153	2025-12-22	45.50	45.38	45.00 - 45.50	3,529	160,144.25	8
154	2025-12-19	47.98	47.83	45.50 - 47.98	34	1,626.36	2
155	2025-12-16	45.50	45.50	45.50 - 45.50	41	1,865.50	1
156	2025-12-09	47.98	47.98	47.98 - 47.98	111	5,325.78	2
157	2025-12-08	47.98	47.98	47.98 - 47.98	3	143.94	1
158	2025-12-02	45.50	45.50	45.50 - 45.50	1,000	45,500.00	1
159	2025-12-01	47.98	45.50	45.50 - 47.98	792	36,536.96	2
160	2025-11-28	45.00	45.00	45.00 - 45.00	509	22,905.00	1
161	2025-11-19	48.00	48.00	48.00 - 48.00	40	1,920.00	1
162	2025-11-18	46.00	45.22	45.00 - 47.99	1,705	77,422.60	8
163	2025-11-17	47.99	47.99	47.99 - 47.99	27	1,295.73	1
164	2025-11-13	47.00	47.00	47.00 - 47.00	7	329.00	1
165	2025-11-11	47.00	47.00	46.99 - 47.00	111	5,216.50	3
166	2025-11-10	46.57	46.58	46.57 - 46.58	1,265	58,921.05	4
167	2025-11-07	46.00	46.00	46.00 - 46.00	7	322.00	1
168	2025-11-05	45.00	45.00	45.00 - 45.00	1,782	80,190.00	3
169	2025-11-04	45.00	45.00	45.00 - 45.00	10	450.00	1
170	2025-11-03	45.00	45.00	45.00 - 46.57	2,020	90,903.14	3
171	2025-10-28	42.00	42.00	42.00 - 42.00	202	8,484.00	1
172	2025-10-27	42.00	42.00	42.00 - 42.00	1,000	42,000.00	1
173	2025-10-23	42.00	42.00	42.00 - 42.00	106	4,452.00	1
174	2025-10-22	42.00	42.00	42.00 - 42.00	495	20,790.00	1
175	2025-10-20	44.00	42.43	42.04 - 44.00	10	424.32	2
176	2025-10-16	44.00	44.00	44.00 - 44.00	10	440.00	1
177	2025-10-15	44.00	44.00	44.00 - 44.00	8	352.00	1
178	2025-10-13	44.00	44.00	44.00 - 44.00	28	1,232.00	1
179	2025-10-08	42.01	42.04	42.01 - 44.00	681	28,628.71	2
180	2025-10-07	42.01	42.01	42.01 - 42.01	19	798.19	1
181	2025-10-01	42.01	42.00	42.00 - 42.01	3,240	136,090.00	4
182	2025-09-29	46.28	42.58	42.00 - 46.28	10,425	443,924.21	7
183	2025-09-25	50.49	46.29	46.28 - 50.49	375	17,462.73	5
184	2025-09-23	50.49	50.49	50.49 - 50.49	3	151.47	1
185	2025-09-17	50.49	46.29	46.29 - 50.49	830	38,672.70	2
186	2025-09-16	47.10	46.95	46.27 - 47.10	640	30,049.27	4
187	2025-09-15	50.00	50.31	47.12 - 51.00	1,202	61,193.60	7
188	2025-09-12	51.00	51.00	51.00 - 51.00	439	22,389.00	1
189	2025-09-11	51.00	47.12	46.27 - 51.00	122	5,749.00	2
190	2025-09-10	47.23	46.26	45.01 - 47.23	439	20,306.11	9
191	2025-09-09	51.00	51.00	51.00 - 51.00	736	37,536.00	13
192	2025-09-08	51.01	51.01	51.00 - 51.01	10,034	511,834.00	9
193	2025-09-05	51.00	51.00	51.00 - 51.00	68	3,468.00	1
194	2025-09-02	46.00	47.23	46.00 - 51.00	398	18,798.00	4
195	2025-08-29	51.00	51.00	51.00 - 51.00	324	16,524.00	2
196	2025-08-28	50.00	48.48	46.00 - 50.00	100	4,848.00	2
197	2025-08-26	50.00	50.97	50.00 - 51.00	103	5,250.00	4
198	2025-08-21	50.00	50.00	50.00 - 50.00	10	500.00	1
199	2025-08-20	46.00	46.33	46.00 - 50.00	109	5,050.00	2
200	2025-08-19	46.00	50.00	46.00 - 50.00	409	18,818.00	3
201	2025-08-18	45.00	50.00	45.00 - 50.00	2,217	104,715.00	2
202	2025-08-13	45.10	45.10	45.10 - 45.10	195	8,794.50	1
203	2025-08-06	45.00	45.00	45.00 - 45.00	2,500	112,500.00	1
204	2025-08-04	46.00	45.01	45.00 - 46.00	3,673	165,335.00	3
205	2025-08-01	48.00	48.00	48.00 - 48.00	6,202	297,696.00	2
206	2025-07-29	50.00	50.00	50.00 - 50.00	1,019	50,950.00	3
207	2025-07-25	46.00	46.01	46.00 - 46.01	80,011	3,681,306.01	2
208	2025-07-21	52.90	52.90	52.90 - 52.90	1	52.90	1
209	2025-07-18	52.90	52.90	52.90 - 52.90	50	2,645.00	1
210	2025-07-07	46.00	46.00	46.00 - 46.00	12,500	575,000.00	4
211	2025-07-03	50.00	53.95	49.00 - 53.95	1,968	97,359.00	4
212	2025-07-02	53.95	53.95	53.95 - 53.95	7	377.65	1
213	2025-07-01	53.95	53.95	53.95 - 53.95	10	539.50	1
214	2025-06-27	50.00	50.00	50.00 - 50.00	500	25,000.00	1
215	2025-06-25	45.00	45.00	45.00 - 45.00	3,673	165,285.00	1
216	2025-06-24	47.00	47.00	47.00 - 47.00	3,674	172,678.00	4
217	2025-06-23	53.95	53.95	53.95 - 53.95	877	47,314.15	1
218	2025-06-20	53.95	53.95	53.95 - 53.95	259	13,973.05	1
219	2025-06-19	50.00	50.00	50.00 - 50.00	17	850.00	2
220	2025-06-18	50.00	45.03	45.00 - 50.00	208,978	9,409,430.00	4
221	2025-06-10	50.00	50.00	50.00 - 50.00	332	16,600.00	1
222	2025-06-09	50.00	50.00	50.00 - 50.00	2,644	132,200.00	1
223	2025-06-06	50.00	50.00	50.00 - 50.00	1,000	50,000.00	1
224	2025-06-02	45.00	45.00	45.00 - 45.00	9	405.00	1
225	2025-05-30	47.00	46.72	45.00 - 47.00	8,275	386,583.00	5
226	2025-05-29	48.76	48.76	48.76 - 48.76	3	146.28	1
227	2025-05-28	49.50	49.14	46.00 - 49.50	96	4,717.00	2
228	2025-05-26	50.00	49.53	49.50 - 50.00	5,820	288,246.50	4
229	2025-05-21	50.00	50.00	50.00 - 50.00	798	39,900.00	2
230	2025-05-20	49.50	49.73	49.50 - 50.00	4,404	218,998.00	3
231	2025-05-19	49.50	49.50	46.00 - 49.50	571	28,229.50	6
232	2025-05-15	46.00	46.00	46.00 - 46.00	1,932	88,872.00	1
233	2025-05-14	43.01	46.00	43.01 - 46.00	2,313	100,561.52	4
234	2025-05-13	50.00	43.06	43.01 - 50.00	147	6,329.46	3
235	2025-05-09	50.00	50.00	50.00 - 50.00	66	3,300.00	2
236	2025-05-07	50.00	49.83	43.00 - 50.00	2,050	102,150.00	2
237	2025-05-06	49.82	43.58	42.35 - 49.82	634	27,630.15	5
238	2025-05-02	49.00	49.82	49.00 - 50.00	6,686	333,105.00	4
239	2025-05-01	50.00	50.00	50.00 - 50.00	800	40,000.00	1
240	2025-04-25	46.00	46.00	46.00 - 46.00	1,000	46,000.00	1
241	2025-04-22	43.00	43.29	43.00 - 50.00	1,930	83,550.70	3
242	2025-04-21	46.00	46.31	46.00 - 49.00	490	22,690.00	2
243	2025-04-18	46.00	45.94	43.00 - 46.00	560	25,730.00	3
244	2025-04-17	43.00	43.00	43.00 - 43.00	801	34,443.00	1
245	2025-04-16	46.00	46.00	46.00 - 46.00	200	9,200.00	1
246	2025-04-14	45.00	45.85	45.00 - 50.00	884	40,535.00	2
247	2025-04-11	43.80	45.00	43.80 - 49.75	101,587	4,569,748.60	5
248	2025-04-10	43.72	43.72	43.72 - 43.72	551	24,089.72	1
249	2025-04-09	38.01	38.02	38.01 - 38.02	5,989	227,701.77	2
250	2025-04-07	37.01	37.01	37.00 - 37.01	342	12,656.00	2
251	2025-04-04	40.20	37.69	37.00 - 40.20	530	19,976.00	4
252	2025-04-01	40.20	40.00	40.00 - 40.20	251,831	10,073,629.07	10
253	2025-03-28	40.20	40.20	40.20 - 40.20	10	402.00	2
254	2025-03-25	40.10	40.02	40.01 - 40.10	3,252	130,130.52	2
255	2025-03-24	40.01	40.01	40.01 - 40.01	262	10,482.62	1
256	2025-03-20	44.17	40.00	40.00 - 44.17	5,446	218,590.60	3
257	2025-03-19	45.00	44.17	44.00 - 45.00	6,014	265,630.00	3
258	2025-03-18	50.00	47.07	47.00 - 50.00	4,095	192,750.00	2
259	2025-03-17	50.00	50.00	50.00 - 50.00	3	150.00	2
260	2025-03-13	51.00	51.06	51.00 - 51.50	105	5,361.00	3
261	2025-03-12	52.00	52.00	52.00 - 52.00	8	416.00	2
262	2025-03-11	52.00	52.00	52.00 - 52.00	100	5,200.00	1
263	2025-03-07	51.10	51.08	51.00 - 53.00	4,105	209,665.00	5
264	2025-03-06	53.00	53.00	53.00 - 53.00	2,356	124,868.00	3
265	2025-02-28	61.00	61.00	61.00 - 61.00	100	6,100.00	1
266	2025-02-27	61.00	61.00	61.00 - 61.00	820	50,020.00	2
267	2025-02-26	53.25	53.25	53.00 - 53.25	1,281	68,213.00	2
268	2025-02-25	60.98	53.30	53.00 - 60.98	2,079	110,817.42	2
269	2025-02-24	60.98	60.98	60.98 - 60.98	20	1,219.60	1
270	2025-02-21	60.99	60.99	60.98 - 60.99	931	56,781.18	3
271	2025-02-20	60.99	60.99	60.99 - 60.99	25	1,524.75	1
272	2025-02-19	53.25	53.25	53.25 - 53.25	741	39,458.25	1
273	2025-02-17	58.00	58.00	58.00 - 58.00	303	17,574.00	1
274	2025-02-14	61.89	53.25	53.00 - 61.89	3,945	210,071.79	3
275	2025-02-12	61.89	61.89	61.89 - 61.89	303	18,752.67	3
276	2025-02-11	61.89	61.89	61.89 - 61.89	100	6,189.00	2
277	2025-02-10	61.89	61.89	61.89 - 61.89	140	8,664.60	3
278	2025-02-04	63.00	63.09	61.49 - 63.09	181	11,312.69	3
279	2025-02-03	63.50	63.15	62.00 - 63.50	13	821.00	3
280	2025-01-31	61.49	63.50	61.49 - 63.50	1,608	99,830.11	4
281	2025-01-30	61.00	61.00	61.00 - 61.00	15	915.00	1
282	2025-01-29	60.48	60.48	60.48 - 60.48	283	17,115.84	2
283	2025-01-28	59.99	60.25	59.99 - 60.35	11	662.77	2
284	2025-01-27	59.99	59.99	59.99 - 59.99	3	179.97	1
285	2025-01-24	59.99	59.99	59.99 - 59.99	100	5,999.00	1
286	2025-01-20	60.34	56.33	56.00 - 60.34	65	3,661.70	2
287	2025-01-17	60.34	60.00	59.99 - 60.34	20,600	1,236,041.25	3
288	2025-01-16	56.00	60.00	56.00 - 60.36	1,734	104,046.80	4
289	2025-01-14	61.36	61.15	60.99 - 61.36	137	8,377.83	2
290	2025-01-13	61.36	61.36	61.36 - 61.36	5	306.80	1
291	2025-01-10	61.38	61.38	61.38 - 61.38	9	552.42	1
292	2025-01-09	61.32	61.32	54.67 - 61.32	7,354	407,293.61	14
293	2025-01-08	61.36	61.32	61.32 - 61.36	152	9,320.72	2
294	2025-01-07	55.50	55.50	55.50 - 55.50	50	2,775.00	1
295	2025-01-06	58.00	58.00	58.00 - 58.00	34	1,972.00	2
296	2025-01-03	61.38	61.38	61.38 - 61.38	3	184.14	1
297	2024-12-31	60.95	61.00	60.95 - 61.00	15,124	922,521.28	6
298	2024-12-30	60.94	59.36	59.00 - 60.94	166	9,854.04	3
299	2024-12-26	55.51	59.58	55.51 - 60.00	552	32,886.52	2
300	2024-12-25	61.00	61.00	61.00 - 61.00	3	183.00	1
301	2024-12-24	61.00	61.00	61.00 - 61.00	402	24,522.00	1
302	2024-12-23	61.39	61.00	59.99 - 61.39	2,269	137,182.22	5
303	2024-12-19	55.00	54.66	54.00 - 55.00	300	16,398.00	4
304	2024-12-12	61.88	53.41	53.41 - 61.88	1,012	62,520.92	2
305	2024-12-11	61.88	61.88	61.88 - 61.88	5	309.40	1
306	2024-12-10	61.00	61.87	61.00 - 61.88	101	6,249.00	2
307	2024-12-09	61.90	61.90	61.90 - 61.90	176	10,894.40	2
308	2024-12-05	53.26	61.90	53.26 - 61.90	1,102	59,383.80	3
309	2024-12-04	61.48	61.90	53.00 - 61.90	42,510	2,260,576.92	4
310	2024-12-03	61.48	61.48	61.48 - 61.49	566	34,797.88	6
311	2024-12-02	55.55	61.48	55.55 - 61.48	105	6,129.25	2
312	2024-11-29	57.00	55.46	55.00 - 57.00	1,941	107,651.00	8
313	2024-11-25	63.50	63.99	56.01 - 64.00	222	14,086.59	5
314	2024-11-22	63.99	63.50	63.50 - 63.99	10,016	636,023.35	2
315	2024-11-21	64.99	64.00	64.00 - 64.99	852	54,543.84	2
316	2024-11-20	63.98	63.99	63.98 - 63.99	444	28,410.08	3
317	2024-11-18	68.00	66.99	66.99 - 68.00	1,170	79,358.00	5
318	2024-11-15	62.97	59.40	59.40 - 62.97	6,700	399,086.70	2
319	2024-11-14	62.49	62.49	62.48 - 62.49	9,148	571,650.97	5
320	2024-11-13	61.63	62.50	60.00 - 62.50	7,702	463,439.25	5
321	2024-11-12	61.50	61.62	61.50 - 61.62	1,022	62,855.64	2
322	2024-11-08	54.02	61.50	54.02 - 61.50	6,487	395,550.28	9
323	2024-11-07	61.49	60.01	60.00 - 61.49	854	51,245.96	2
324	2024-11-05	54.02	54.02	54.02 - 54.02	1	54.02	1
325	2024-11-04	54.01	54.01	54.01 - 54.01	98	5,292.98	1
326	2024-11-01	61.50	61.50	61.50 - 61.50	150	9,225.00	1
327	2024-10-28	61.65	61.68	61.65 - 61.80	996	61,437.05	3
328	2024-10-25	61.34	61.34	61.34 - 61.34	54	3,312.36	3
329	2024-10-24	54.00	54.00	54.00 - 54.00	137	7,398.00	1
330	2024-10-22	58.98	55.20	54.00 - 59.00	7,577	447,002.00	6
331	2024-10-17	59.99	59.99	59.99 - 59.99	50	2,999.50	1
332	2024-10-16	54.00	59.99	54.00 - 59.99	2,235	120,785.84	2
333	2024-10-15	60.00	60.00	60.00 - 60.00	19	1,140.00	1
334	2024-10-14	60.00	59.46	58.60 - 60.00	276	16,411.60	2
335	2024-10-10	60.00	59.81	59.00 - 60.00	579	34,632.00	3
336	2024-10-09	56.00	56.00	56.00 - 56.00	10	560.00	1
337	2024-10-08	60.00	60.00	60.00 - 60.00	100	6,000.00	1
338	2024-10-07	60.00	60.00	60.00 - 60.00	8	480.00	1
339	2024-10-04	60.00	60.00	60.00 - 60.00	330	19,800.00	1
340	2024-10-03	60.00	60.00	60.00 - 60.00	100	6,000.00	1
341	2024-10-02	60.00	60.00	60.00 - 60.00	1,559	93,540.00	4
342	2024-09-27	57.00	60.00	55.00 - 60.00	163,204	8,992,033.00	9
343	2024-09-26	57.00	57.00	57.00 - 57.00	4,406	251,142.00	1
344	2024-09-25	60.00	60.00	60.00 - 60.00	20	1,200.00	1
345	2024-09-24	60.00	60.00	60.00 - 60.00	765	45,900.00	1
346	2024-09-20	57.00	57.00	57.00 - 57.00	41,418	2,360,826.00	2
347	2024-09-18	60.00	60.00	60.00 - 60.00	999	59,940.00	1
348	2024-09-17	60.00	60.00	60.00 - 60.00	554	33,240.00	2
349	2024-09-16	60.00	55.20	55.20 - 60.00	3,996	234,816.00	5
350	2024-09-13	63.00	63.00	63.00 - 63.00	5	315.00	1
351	2024-09-12	63.00	60.35	60.35 - 63.00	950	58,687.68	4
352	2024-09-11	69.00	69.00	69.00 - 69.00	1	69.00	1
353	2024-09-10	69.90	69.90	69.90 - 69.90	5	349.50	1
354	2024-09-09	70.00	70.00	70.00 - 70.00	123	8,610.00	2
355	2024-09-06	70.00	70.00	70.00 - 70.00	101	7,070.00	1
356	2024-09-05	70.00	70.00	70.00 - 70.00	6	420.00	1
357	2024-09-04	60.35	61.82	60.35 - 70.00	197	12,178.45	2
358	2024-09-02	70.99	70.99	70.99 - 70.99	100	7,099.00	1
359	2024-08-30	70.00	70.00	70.00 - 70.00	41	2,870.00	3
360	2024-08-27	70.00	70.00	70.00 - 70.00	4	280.00	2
361	2024-08-26	59.50	70.50	59.50 - 70.50	1,122	77,797.70	5
362	2024-08-23	70.00	70.00	70.00 - 70.00	16	1,120.00	2
363	2024-08-22	70.00	70.00	70.00 - 70.00	70	4,900.00	1
364	2024-08-21	63.90	70.00	60.55 - 72.00	209,080	14,491,369.25	14
365	2024-08-20	63.70	63.70	63.70 - 63.70	67	4,267.90	1
366	2024-08-19	63.80	63.85	63.80 - 63.90	750	47,885.00	3
367	2024-08-15	63.90	63.90	63.90 - 63.90	40	2,556.00	1
368	2024-08-14	63.90	63.90	63.90 - 63.90	22	1,405.80	1
369	2024-08-13	63.90	63.90	63.90 - 63.90	428	27,349.20	1
370	2024-08-12	60.00	63.90	60.00 - 63.90	2,344	140,647.80	4
371	2024-08-09	61.00	61.00	61.00 - 61.00	82	5,002.00	1
372	2024-08-08	64.00	64.00	64.00 - 64.00	23	1,472.00	2
373	2024-08-07	64.00	64.00	61.00 - 64.00	136	8,554.00	5
374	2024-08-06	64.00	64.00	63.90 - 64.00	407	26,047.90	4
375	2024-08-05	64.00	64.00	64.00 - 64.00	12	768.00	1
376	2024-08-02	61.00	61.00	61.00 - 61.00	284	17,324.00	4
377	2024-08-01	55.00	59.19	55.00 - 61.00	8,917	515,921.00	12
378	2024-07-31	53.00	55.00	53.00 - 55.00	22,050	1,202,750.00	8
379	2024-07-30	52.00	55.00	52.00 - 55.00	1,560	83,788.00	9
380	2024-07-29	52.90	52.90	52.90 - 52.90	60	3,174.00	1
381	2024-07-26	50.80	50.00	50.00 - 50.90	342	17,366.28	8
382	2024-07-25	51.00	50.15	50.00 - 53.00	14,929	758,673.00	16
383	2024-07-24	50.00	50.00	50.00 - 51.00	6,667	333,400.00	4
384	2024-07-23	50.00	50.00	50.00 - 50.00	5,973	298,650.00	2
385	2024-07-22	56.00	53.72	53.01 - 57.00	7,599	425,849.98	12
386	2024-07-19	50.00	53.00	50.00 - 53.00	29,392	1,530,421.40	5
387	2024-07-18	50.60	50.17	50.00 - 50.60	1,750	87,800.00	3
388	2024-07-09	44.00	44.00	44.00 - 44.00	3,100	136,400.00	2
389	2024-07-08	44.00	44.00	44.00 - 44.00	22	968.00	1
390	2024-07-02	44.00	44.00	44.00 - 44.00	111	4,884.00	1
391	2024-07-01	44.00	44.00	44.00 - 44.00	2,001	88,044.00	2
392	2024-06-27	44.00	44.00	44.00 - 44.00	9	396.00	1
393	2024-06-26	44.00	44.00	44.00 - 44.00	1	44.00	1
394	2024-06-25	44.00	44.00	44.00 - 44.00	17	748.00	2
395	2024-06-19	43.98	44.00	43.98 - 44.00	910	40,036.02	2
396	2024-06-17	44.00	44.00	44.00 - 44.00	1	44.00	1
397	2024-06-14	44.00	43.98	43.98 - 44.00	11	483.98	2
398	2024-06-13	44.00	44.00	44.00 - 44.00	10,000	440,000.00	1
399	2024-06-12	45.00	45.20	45.00 - 46.00	1,252	56,592.00	2
400	2024-06-10	45.00	45.00	45.00 - 45.00	1,000	45,000.00	1
401	2024-06-07	45.00	45.00	45.00 - 45.00	1,010	45,450.00	2
402	2024-06-03	42.00	42.00	42.00 - 42.00	116	4,872.00	1
403	2024-05-31	42.00	42.00	42.00 - 42.00	400	16,800.00	1
404	2024-05-30	42.00	42.92	42.00 - 44.00	3,710	159,240.00	4
405	2024-05-28	39.00	40.85	39.00 - 41.00	1,828	74,682.00	4
406	2024-05-27	38.09	40.00	38.09 - 40.00	1,285	50,950.89	4
407	2024-05-24	39.98	39.98	39.98 - 39.98	30	1,199.40	1
408	2024-05-22	38.09	38.09	38.09 - 38.09	2	76.18	1
409	2024-05-21	38.00	38.00	38.00 - 38.09	4,796	182,248.45	2
410	2024-05-20	38.00	38.00	38.00 - 38.00	19,050	723,900.00	5
411	2024-05-16	38.60	38.02	38.00 - 38.60	2,880	109,497.50	3
412	2024-05-15	40.00	40.00	40.00 - 40.00	20	800.00	1
413	2024-05-14	40.00	40.00	40.00 - 40.00	500	20,000.00	1
414	2024-05-13	40.00	38.90	38.00 - 40.00	11,070	430,663.00	3
415	2024-05-10	38.51	38.08	38.00 - 38.51	25,884	985,585.86	7
416	2024-05-09	40.00	39.57	38.50 - 40.00	70	2,770.00	2
417	2024-05-08	40.00	40.00	40.00 - 40.00	2,250	90,000.00	2
418	2024-05-06	43.49	43.49	43.00 - 43.50	85	3,696.76	5
419	2024-05-02	43.00	43.00	41.00 - 43.00	1,563	66,889.00	5
420	2024-05-01	41.00	41.00	41.00 - 41.00	200	8,200.00	1
421	2024-04-30	44.80	44.80	44.80 - 44.80	320	14,336.00	2
422	2024-04-25	45.00	45.00	45.00 - 45.00	881	39,645.00	2
423	2024-04-24	45.00	45.00	45.00 - 45.00	1	45.00	1
424	2024-04-23	45.00	45.00	45.00 - 45.00	2	90.00	1
425	2024-04-22	44.85	44.91	44.85 - 45.00	1,002	44,999.25	4
426	2024-04-19	44.98	44.99	44.98 - 45.00	147	6,613.43	4
427	2024-04-18	41.00	41.00	40.52 - 41.00	340	13,892.00	4
428	2024-04-16	45.80	45.80	45.80 - 45.80	820	37,556.00	1
429	2024-04-15	46.00	45.15	43.00 - 46.00	213	9,618.00	2
430	2024-04-12	46.00	43.00	43.00 - 46.00	416	18,086.00	3
431	2024-04-10	46.00	46.00	46.00 - 49.00	379	17,653.00	3
432	2024-04-09	49.50	46.00	46.00 - 49.50	2,618	128,930.60	7
433	2024-04-08	46.00	47.67	46.00 - 48.30	5,479	260,343.00	10
434	2024-04-05	45.00	45.99	45.00 - 45.99	1,790	80,731.32	7
435	2024-04-04	42.00	42.00	42.00 - 42.00	300	12,600.00	2
436	2024-04-03	43.75	43.76	43.00 - 44.00	4,865	212,885.00	6
437	2024-04-02	38.31	38.31	38.31 - 38.31	10	383.10	1
438	2024-04-01	38.01	38.01	38.01 - 38.01	100	3,801.00	1
439	2024-03-29	40.00	38.31	36.00 - 40.01	4,692	179,736.00	5
440	2024-03-28	41.99	42.00	41.99 - 42.00	50	2,099.75	2
441	2024-03-27	40.00	40.10	40.00 - 40.10	21,025	843,087.00	4
442	2024-03-25	42.00	42.00	42.00 - 42.00	693	29,106.00	5
443	2024-03-22	42.00	42.00	42.00 - 42.00	150	6,300.00	2
444	2024-03-21	40.91	40.91	40.91 - 40.91	1,603	65,578.73	1
445	2024-03-20	40.91	40.91	40.91 - 40.91	897	36,696.27	5
446	2024-03-18	36.60	36.60	36.60 - 36.60	77	2,818.20	1
447	2024-03-15	40.91	40.91	40.91 - 40.91	2	81.82	1
448	2024-03-14	36.60	40.91	36.60 - 40.91	31	1,138.91	3
449	2024-03-13	36.05	35.94	35.25 - 36.05	20,000	718,717.30	6
450	2024-03-12	40.84	36.00	36.00 - 40.96	26,663	963,129.95	8
451	2024-03-11	40.85	40.84	40.84 - 40.85	62	2,532.68	3
452	2024-03-07	36.25	40.96	36.00 - 40.96	5,972	218,607.11	4
453	2024-03-06	40.98	36.00	36.00 - 41.00	26,624	964,568.25	6
454	2024-03-05	41.02	36.01	36.01 - 41.02	2,000	72,025.01	2
455	2024-03-04	39.98	41.02	39.98 - 41.40	2,642	108,266.40	6
456	2024-03-01	36.01	36.01	36.01 - 36.01	309	11,127.09	1
457	2024-02-29	40.00	36.00	35.01 - 40.00	238	8,982.07	4
458	2024-02-28	40.00	40.00	40.00 - 40.00	607	24,280.00	4
459	2024-02-27	38.98	41.00	38.98 - 41.40	51,554	2,040,447.20	18
460	2024-02-26	37.00	37.12	37.00 - 37.48	200	7,424.00	2
461	2024-02-22	38.97	36.17	35.00 - 38.97	2,200	79,580.50	2
462	2024-02-21	35.00	36.04	35.00 - 38.97	9,627	346,935.43	7
463	2024-02-20	34.98	34.98	34.98 - 34.98	1	34.98	1
464	2024-02-19	33.98	33.37	32.00 - 34.00	33,158	1,065,371.84	7
465	2024-02-16	32.00	32.00	32.00 - 32.00	11,427	365,664.00	5
466	2024-02-15	32.00	31.00	31.00 - 32.00	228	7,289.00	4
467	2024-02-14	33.98	33.98	33.98 - 33.98	1,000	33,980.00	1
468	2024-02-13	33.98	33.98	33.98 - 33.98	100	3,398.00	1
469	2024-02-09	33.48	33.48	33.48 - 33.48	20	669.60	1
470	2024-02-08	33.50	33.48	33.48 - 33.50	11	368.30	2
471	2024-02-07	33.98	33.98	33.98 - 33.98	1	33.98	1
472	2024-02-06	32.26	32.26	32.26 - 32.26	92	2,967.92	1
473	2024-02-05	33.00	32.26	32.25 - 33.00	101	3,258.00	2
474	2024-02-02	31.90	31.90	31.90 - 32.00	201	6,412.00	2
475	2024-02-01	31.00	31.00	31.00 - 32.00	380,221	11,787,072.00	3
476	2024-01-31	32.00	32.00	32.00 - 32.00	1,000	32,000.00	1
477	2024-01-30	31.99	31.99	31.99 - 31.99	3,094	98,977.06	1
478	2024-01-29	30.00	31.91	30.00 - 32.00	384	12,138.00	3
479	2024-01-26	32.00	32.00	32.00 - 32.00	2	64.00	1
480	2024-01-25	30.00	30.00	30.00 - 30.00	127	3,810.00	2
481	2024-01-24	30.00	30.00	30.00 - 30.00	207	6,210.00	1
482	2024-01-23	32.00	32.00	32.00 - 32.00	1,549	49,568.00	2
483	2024-01-22	32.25	32.25	32.25 - 32.25	2	64.50	1
484	2024-01-11	29.02	29.02	29.02 - 29.02	150	4,353.00	1
485	2024-01-10	32.25	32.00	32.00 - 32.25	322	10,307.50	2
486	2024-01-09	32.25	32.25	32.25 - 32.25	10,000	322,500.00	1
487	2024-01-08	32.00	32.00	32.00 - 32.00	1,019	32,608.00	3
488	2024-01-05	32.00	32.00	32.00 - 32.00	5,256	168,192.00	1
489	2024-01-04	30.00	30.00	30.00 - 31.98	53,500	1,605,186.12	3
490	2024-01-03	30.00	30.00	30.00 - 30.00	18,297	548,910.00	3
491	2023-12-28	30.00	29.26	28.50 - 30.00	19,997	585,061.99	5
492	2023-12-27	32.00	31.92	30.00 - 32.00	242	7,724.00	2
493	2023-12-26	30.00	30.00	30.00 - 30.00	3,000	90,000.00	1
494	2023-12-25	32.00	30.00	30.00 - 32.00	5,608	178,442.00	3
495	2023-12-22	29.50	29.92	29.50 - 30.00	81,282	2,432,092.50	5
496	2023-12-21	29.50	29.50	29.50 - 29.50	1,411	41,624.50	3
497	2023-12-20	28.00	28.00	28.00 - 28.00	6,600	184,800.00	3
498	2023-12-15	28.00	28.00	28.00 - 28.00	6,960	194,880.00	4
499	2023-12-12	29.50	29.50	29.50 - 29.50	14,726	434,417.00	2
500	2023-12-11	29.50	29.50	29.50 - 29.50	15	442.50	2
501	2023-12-05	29.00	27.81	27.00 - 29.00	19,308	537,026.00	5
502	2023-12-04	29.50	29.50	29.50 - 29.50	10	295.00	1
503	2023-12-01	30.00	29.48	29.00 - 30.00	14,059	419,616.80	7
504	2023-11-30	30.00	30.00	30.00 - 30.00	6	180.00	1
505	2023-11-29	29.02	29.02	29.02 - 29.02	300	8,706.00	1
506	2023-11-28	30.00	30.00	30.00 - 30.00	766	22,980.00	3
507	2023-11-24	30.00	30.00	30.00 - 31.00	8,878	268,293.00	7
508	2023-11-23	31.00	31.00	31.00 - 31.50	676	20,959.00	3
509	2023-11-22	30.00	30.00	30.00 - 30.00	8,784	263,520.00	2
510	2023-11-21	32.00	32.00	32.00 - 32.00	3	96.00	1
511	2023-11-17	32.00	31.00	31.00 - 32.00	1,469	45,639.00	6
512	2023-11-15	32.00	32.00	32.00 - 32.00	500	16,000.00	1
513	2023-11-13	31.00	31.83	31.00 - 32.00	600	19,100.00	2
514	2023-11-10	32.00	31.98	31.00 - 32.00	13,250	423,750.00	3
515	2023-11-09	32.00	32.00	32.00 - 32.00	20,852	667,264.00	3
516	2023-11-08	32.00	32.00	32.00 - 32.00	2,487	79,584.00	3
517	2023-11-07	32.75	32.75	32.75 - 32.75	110	3,602.50	2
518	2023-11-06	32.00	32.00	32.00 - 32.00	2,173	69,536.00	1
519	2023-11-03	32.00	32.00	32.00 - 32.00	718	22,976.00	3
520	2023-11-01	32.00	32.00	32.00 - 32.00	13,138	420,416.00	5
521	2023-10-31	32.00	32.00	32.00 - 32.00	520	16,640.00	3
522	2023-10-30	32.00	32.00	32.00 - 32.00	1,000	32,000.00	1
523	2023-10-27	31.00	31.00	31.00 - 32.00	129	4,028.00	7
524	2023-10-25	30.00	31.00	30.00 - 33.00	15,000	465,000.00	2
525	2023-10-24	32.51	32.50	30.02 - 32.51	434	13,806.56	7
526	2023-10-23	34.00	32.55	32.51 - 34.00	10,098	328,691.35	6
527	2023-10-20	33.00	33.00	33.00 - 35.00	700	23,300.00	3
528	2023-10-19	33.50	33.00	33.00 - 33.50	1,470	48,992.50	3
529	2023-10-18	32.54	32.86	32.54 - 36.98	1,391	45,707.14	2
530	2023-10-17	36.98	36.98	36.98 - 36.98	6	221.88	1
531	2023-10-16	34.00	32.66	32.50 - 34.00	5,584	182,386.00	4
532	2023-10-13	34.00	34.00	34.00 - 34.00	6	204.00	1
533	2023-10-12	32.37	32.00	32.00 - 32.37	2,589	82,852.07	7
534	2023-10-11	34.55	32.37	32.00 - 34.55	410	13,271.50	6
535	2023-10-10	32.00	34.52	32.00 - 34.52	6,153	211,178.50	3
536	2023-10-09	34.50	33.33	31.45 - 34.50	7,831	261,019.50	3
537	2023-10-06	37.00	31.45	30.30 - 37.00	14,114	443,867.00	13
538	2023-10-05	40.49	35.32	34.00 - 40.49	10,154	358,626.10	11
539	2023-10-04	40.00	40.00	40.00 - 40.00	100	4,000.00	1
540	2023-10-03	37.00	37.00	37.00 - 37.00	506	18,722.00	2
541	2023-10-02	35.01	36.44	35.01 - 40.00	56	2,040.40	2
542	2023-09-29	39.00	38.97	38.00 - 40.00	2,318	90,340.50	5
543	2023-09-28	39.00	39.00	39.00 - 39.00	50	1,950.00	1
544	2023-09-27	39.00	39.00	39.00 - 39.00	50	1,950.00	1
545	2023-09-25	38.99	38.99	38.99 - 38.99	8	311.92	3
546	2023-09-22	39.00	39.00	39.00 - 39.00	148	5,772.00	2
547	2023-09-20	39.00	39.00	39.00 - 39.00	148	5,772.00	2
548	2023-09-19	38.00	38.27	38.00 - 39.00	4,130	158,062.00	10
549	2023-09-18	37.12	37.12	37.00 - 38.00	1,278	47,434.74	4
550	2023-09-15	38.00	38.00	38.00 - 38.00	51	1,938.00	1
551	2023-09-14	38.00	38.00	38.00 - 38.00	124	4,712.00	1
552	2023-09-13	38.15	37.12	37.00 - 38.15	44,387	1,647,751.46	12
553	2023-09-12	39.00	39.00	39.00 - 39.00	177	6,903.00	2
554	2023-09-11	39.00	39.24	39.00 - 40.00	1,964	77,076.00	4
555	2023-09-08	40.00	39.00	39.00 - 40.00	723	28,320.00	2
556	2023-09-07	40.00	40.00	40.00 - 40.00	50	2,000.00	1
557	2023-09-06	40.00	40.00	40.00 - 40.00	2	80.00	1
558	2023-09-05	40.00	40.00	40.00 - 40.00	50	2,000.00	1
559	2023-09-04	39.00	39.00	39.00 - 39.01	4,103	160,023.00	2
560	2023-09-01	40.98	40.98	40.98 - 40.98	2	81.96	1
561	2023-08-31	40.98	40.98	40.98 - 40.98	550	22,539.00	2
562	2023-08-30	39.01	40.98	39.01 - 40.98	601	23,446.98	2
563	2023-08-29	40.98	38.55	38.15 - 40.98	700	26,988.00	2
564	2023-08-28	40.98	40.98	40.98 - 40.98	362	14,834.76	1
565	2023-08-25	41.00	41.00	41.00 - 41.00	195	7,995.00	1
566	2023-08-24	38.20	38.20	38.20 - 38.20	2,000	76,400.00	1
567	2023-08-23	40.00	40.00	40.00 - 41.50	23,741	949,677.50	3
568	2023-08-22	40.00	40.00	40.00 - 40.00	14,334	573,360.00	2
569	2023-08-21	40.00	40.00	40.00 - 40.00	80,318	3,212,720.00	3
570	2023-08-18	41.10	41.10	41.10 - 41.50	2,269	93,259.50	2
571	2023-08-17	41.00	41.00	41.00 - 41.00	1,258	51,578.00	4
572	2023-08-16	41.00	41.00	41.00 - 41.00	3,062	125,542.00	2
573	2023-08-15	40.00	38.11	38.06 - 40.00	150	5,716.02	3
574	2023-08-11	40.00	40.00	40.00 - 40.00	47	1,880.00	1
575	2023-08-09	40.00	40.00	39.99 - 40.00	6,616	264,577.48	4
576	2023-08-08	40.00	40.00	40.00 - 40.00	151	6,040.00	2
577	2023-08-07	41.00	41.00	41.00 - 41.00	264	10,824.00	2
578	2023-08-03	41.10	41.10	41.10 - 41.10	47	1,931.70	2
579	2023-08-02	41.10	41.10	41.10 - 41.10	3	123.30	1
580	2023-08-01	41.10	41.10	41.10 - 41.10	122	5,014.20	4
581	2023-07-31	41.00	41.10	41.00 - 41.10	159	6,522.80	5
582	2023-07-27	38.02	41.00	38.02 - 41.10	25,067	1,026,858.80	6
583	2023-07-26	41.00	41.00	41.00 - 41.00	3,003	123,123.00	3
584	2023-07-25	41.00	41.00	41.00 - 41.00	569	23,329.00	2
585	2023-07-24	41.00	41.00	41.00 - 41.00	618	25,338.00	3
586	2023-07-21	38.02	38.02	38.02 - 38.02	167	6,349.34	1
587	2023-07-20	41.00	41.00	41.00 - 41.00	520	21,320.00	2
588	2023-07-18	41.00	41.00	41.00 - 41.00	2,700	110,700.00	3
589	2023-07-07	38.01	38.01	38.01 - 38.01	129	4,903.29	1
590	2023-07-06	40.50	40.50	40.50 - 40.50	116	4,698.00	3
591	2023-07-04	40.48	40.45	40.45 - 40.48	11,256	455,602.38	2
592	2023-07-03	40.00	40.44	40.00 - 40.50	10,526	422,170.40	8
593	2023-06-30	40.39	40.39	40.39 - 40.39	57	2,302.23	2
594	2023-06-29	40.40	40.40	40.40 - 40.40	264	10,665.60	1
595	2023-06-28	40.40	40.40	40.40 - 40.40	132	5,332.80	1
596	2023-06-26	40.00	40.01	40.00 - 40.40	1,014	40,565.60	2
597	2023-06-23	37.05	37.90	37.00 - 37.90	129,750	4,802,599.05	9
598	2023-06-22	38.00	38.00	38.00 - 38.00	12,345	469,110.00	3
599	2023-06-20	40.00	38.21	38.13 - 40.00	12,136	465,497.35	6
600	2023-06-19	40.00	40.00	40.00 - 40.00	406	16,240.00	3
601	2023-06-13	40.40	40.00	40.00 - 40.40	1,005	40,202.00	2
602	2023-06-09	40.50	40.50	40.50 - 40.50	210	8,505.00	2
603	2023-06-07	40.48	40.82	40.48 - 41.54	1,469	59,962.26	2
604	2023-06-06	38.00	40.00	38.00 - 40.00	4,806	182,692.89	4
605	2023-06-05	40.00	40.00	38.51 - 40.00	4,424	176,958.51	3
606	2023-06-02	40.00	40.03	40.00 - 40.10	5,151	206,200.82	10
607	2023-05-31	38.60	38.22	38.00 - 38.60	1,000	38,217.72	5
608	2023-05-30	40.00	39.00	39.00 - 40.00	1,001	39,042.99	5
609	2023-05-29	39.03	39.01	39.00 - 39.03	4,000	156,020.02	4
610	2023-05-24	40.00	40.00	40.00 - 40.00	1,152	46,080.00	1
611	2023-05-23	40.00	40.00	40.00 - 40.00	701	28,040.00	4
612	2023-05-22	43.85	40.01	40.00 - 44.99	7,442	302,347.23	8
613	2023-05-19	44.98	42.19	40.09 - 44.99	2,901	122,389.82	5
614	2023-05-18	45.00	40.06	40.05 - 45.00	9,925	397,626.91	5
615	2023-05-17	46.00	46.00	46.00 - 46.00	499	22,954.00	1
616	2023-05-16	46.96	46.96	46.96 - 46.96	1	46.96	1
617	2023-05-15	46.99	46.97	46.97 - 46.99	47	2,207.99	4
618	2023-05-12	46.65	46.83	46.65 - 46.99	1,557	72,907.99	12
619	2023-05-11	46.75	46.75	46.75 - 46.75	318	14,866.50	1
620	2023-05-10	40.06	40.89	40.06 - 41.25	3,767	154,028.30	3
621	2023-05-09	46.00	46.95	44.00 - 46.95	7,532	345,317.25	9
622	2023-05-08	45.00	45.00	45.00 - 45.00	490	22,050.00	2
623	2023-05-05	46.00	45.91	45.00 - 46.00	2,802	128,632.00	4
624	2023-05-04	45.00	45.03	45.00 - 46.00	2,005	90,277.00	5
625	2023-05-03	45.00	44.04	44.00 - 45.00	2,443	108,047.97	8
626	2023-05-02	45.00	44.20	44.02 - 45.00	601	26,565.79	4
627	2023-05-01	46.95	44.22	43.00 - 46.95	3,060	135,324.50	6
628	2023-04-28	46.98	46.98	46.98 - 46.98	623	29,268.54	1
629	2023-04-27	44.00	44.00	44.00 - 44.00	75	3,300.00	1
630	2023-04-26	45.00	39.08	38.00 - 45.00	23,747	928,286.89	15
631	2023-04-25	47.48	42.08	42.00 - 47.48	13,284	559,011.80	4
632	2023-04-24	47.45	47.49	47.45 - 47.50	457	21,704.85	4
633	2023-04-21	47.98	47.45	45.10 - 47.98	739	34,194.35	7
634	2023-04-20	45.00	47.86	45.00 - 48.00	21	1,005.00	2
635	2023-04-19	42.20	42.12	42.12 - 48.00	2,478	104,670.48	4
636	2023-04-18	42.00	48.00	42.00 - 48.00	252	11,184.00	2
637	2023-04-17	48.00	48.00	48.00 - 48.00	468	22,464.00	5
638	2023-04-14	48.00	48.00	48.00 - 48.00	200	9,600.00	2
639	2023-04-12	48.00	48.00	48.00 - 48.00	2,449	117,552.00	4
640	2023-04-11	45.00	46.76	45.00 - 47.00	1,969	92,071.00	3
641	2023-04-10	47.00	41.17	40.00 - 47.00	2,700	111,171.09	6
642	2023-04-07	47.00	45.15	45.02 - 47.00	402	18,206.94	4
643	2023-04-06	49.00	48.00	48.00 - 49.49	187	9,199.65	5
644	2023-04-05	49.48	49.49	49.48 - 49.49	1,054	52,158.74	3
645	2023-04-04	49.98	50.07	49.98 - 50.42	502	25,133.96	3
646	2023-04-03	47.00	49.98	47.00 - 49.98	856	40,234.98	2
647	2023-03-31	47.00	47.00	47.00 - 47.00	2,710	127,370.00	5
648	2023-03-29	47.00	47.00	47.00 - 47.00	1,435	67,445.00	5
649	2023-03-28	50.50	48.75	47.00 - 50.50	202	10,197.50	4
650	2023-03-27	51.00	51.00	51.00 - 51.00	100	5,100.00	1
651	2023-03-23	50.00	47.00	47.00 - 50.00	2,000	94,006.00	2
652	2023-03-22	50.25	50.00	50.00 - 50.25	890	44,500.50	2
653	2023-03-21	50.50	50.26	50.25 - 50.50	175	8,796.25	2
654	2023-03-20	50.50	50.50	50.50 - 50.50	682	34,441.00	1
655	2023-03-16	47.50	47.50	47.50 - 47.50	5,060	240,350.00	2
656	2023-03-14	51.00	51.00	51.00 - 51.00	26,555	1,354,305.00	1
657	2023-03-13	49.50	49.50	49.50 - 49.50	3,100	153,450.00	3
658	2023-03-09	51.00	49.74	49.50 - 51.00	8,200	407,850.00	2
659	2023-03-07	49.51	49.50	49.50 - 49.51	3,200	158,401.00	2
660	2023-03-03	50.00	50.00	50.00 - 50.00	121	6,050.00	3
661	2023-03-02	50.50	50.50	50.50 - 50.50	100	5,050.00	1
662	2023-03-01	50.99	50.01	50.00 - 51.00	32,003	1,630,851.12	7
663	2023-02-28	50.50	49.50	49.50 - 50.50	444	22,342.00	2
664	2023-02-27	51.00	50.48	50.00 - 51.00	499	25,230.00	6
665	2023-02-24	49.95	49.56	47.00 - 50.00	40,868	2,025,383.18	11
666	2023-02-20	49.95	49.95	49.95 - 49.95	16	799.20	1
667	2023-02-17	46.00	49.50	46.00 - 50.00	5,310	247,582.50	11
668	2023-02-16	49.50	46.00	46.00 - 49.50	2,473	113,943.50	7
669	2023-02-15	50.00	44.30	44.00 - 50.00	6,420	284,434.00	8
670	2023-02-14	50.00	49.00	49.00 - 50.00	27	1,325.00	2
671	2023-02-13	45.61	49.00	45.61 - 50.00	1,898	92,536.17	13
672	2023-02-10	50.00	50.00	50.00 - 50.00	87	4,350.00	2
673	2023-02-09	50.00	49.99	49.98 - 50.00	271	13,548.26	6
674	2023-02-08	50.00	50.74	50.00 - 51.00	29,412	1,472,057.00	7
675	2023-02-07	50.00	50.00	50.00 - 50.00	11,118	555,900.00	9
676	2023-02-06	50.00	49.50	49.00 - 50.00	1,856	92,541.50	6
677	2023-02-03	50.00	50.00	50.00 - 51.00	9,312	465,636.00	5
678	2023-02-02	50.00	50.00	50.00 - 50.00	337	16,850.00	4
679	2023-02-01	48.50	48.50	48.50 - 48.50	17,390	843,415.00	4
680	2023-01-31	48.50	48.50	48.50 - 48.50	1,005	48,742.50	4
681	2023-01-30	48.50	48.50	48.50 - 48.50	5,601	271,648.50	5
682	2023-01-26	48.00	48.00	48.00 - 48.00	4,074	195,552.00	3
683	2023-01-25	50.00	50.00	50.00 - 50.00	22,698	1,134,900.00	2
684	2023-01-24	50.00	50.00	50.00 - 50.00	8,755	437,750.00	1
685	2023-01-20	50.00	50.00	50.00 - 50.00	1,275	63,750.00	1
686	2023-01-19	51.00	51.00	51.00 - 51.00	107	5,457.00	2
687	2023-01-18	51.00	51.00	51.00 - 51.00	2,400	122,400.00	1
688	2023-01-17	52.00	48.50	48.50 - 52.00	2,817	145,374.50	5
689	2023-01-16	49.00	50.48	49.00 - 50.50	12,211	616,355.43	4
690	2023-01-13	50.50	50.50	50.50 - 50.50	1,507	76,103.50	2
691	2023-01-12	49.00	50.50	49.00 - 50.50	3,345	167,422.50	5
692	2023-01-11	50.50	50.50	50.50 - 50.50	29,145	1,471,822.50	2
693	2023-01-10	50.50	50.99	50.50 - 51.00	5,529	281,916.50	2
694	2023-01-09	51.00	51.00	51.00 - 51.00	600	30,600.00	1
695	2023-01-06	52.00	48.30	48.30 - 52.00	1,300	64,640.00	2
696	2023-01-05	52.00	52.00	52.00 - 52.00	100	5,200.00	1
697	2023-01-04	52.00	52.00	52.00 - 52.00	1,000	52,000.00	1
698	2023-01-03	52.00	52.00	52.00 - 52.00	101	5,252.00	2
699	2023-01-02	52.00	48.50	48.50 - 52.00	323	16,096.00	2
700	2022-12-30	52.00	52.00	52.00 - 52.00	580	30,160.00	2
701	2022-12-28	53.00	53.00	52.00 - 53.00	10,246	542,928.00	5
702	2022-12-27	53.00	53.00	53.00 - 53.00	87	4,611.00	1
703	2022-12-26	52.80	47.77	47.00 - 52.90	14,541	720,037.80	14
704	2022-12-23	56.00	53.42	47.10 - 59.80	16,865	900,912.00	12
705	2022-12-22	52.00	52.00	52.00 - 52.00	5,000	260,000.00	4
706	2022-12-21	54.00	53.92	53.00 - 54.00	1,277	68,858.00	4
707	2022-12-20	56.00	54.00	54.00 - 56.00	88	4,802.00	4
708	2022-12-19	56.00	56.00	56.00 - 56.00	4	224.00	1
709	2022-12-16	56.00	56.00	56.00 - 56.00	2,052	114,912.00	4
710	2022-12-14	56.00	56.00	56.00 - 56.00	1	56.00	1
711	2022-12-08	55.55	55.55	55.55 - 55.55	610	33,885.50	4
712	2022-12-07	55.00	55.55	55.00 - 55.55	769	42,717.40	2
713	2022-12-06	52.50	55.05	52.50 - 55.55	2,201	121,162.50	4
714	2022-11-30	53.00	53.00	53.00 - 53.00	2,089	110,717.00	1
715	2022-11-28	53.00	52.22	52.00 - 53.00	500	26,110.00	2
716	2022-11-25	52.00	52.00	52.00 - 52.00	175	9,100.00	1
717	2022-11-23	52.00	52.00	52.00 - 52.00	265	13,780.00	1
718	2022-11-22	51.00	51.69	51.00 - 55.00	3,004	155,272.01	8
719	2022-11-16	55.00	55.00	55.00 - 55.00	116	6,380.00	2
720	2022-11-15	55.00	55.00	55.00 - 55.00	10	550.00	1
721	2022-11-11	52.00	52.00	52.00 - 52.00	2	104.00	1
722	2022-11-09	55.55	55.55	55.55 - 55.55	2	111.10	2
723	2022-11-08	52.00	55.55	52.00 - 55.55	541	28,238.50	2
724	2022-11-07	52.00	52.00	52.00 - 52.00	4	208.00	1
725	2022-11-03	52.00	52.00	52.00 - 52.00	700	36,400.00	1
726	2022-11-01	52.00	52.00	52.00 - 52.00	90	4,680.00	1
727	2022-10-31	52.00	52.00	52.00 - 52.00	4,235	220,220.00	5
728	2022-10-28	52.00	52.00	52.00 - 52.00	2	104.00	1
729	2022-10-27	52.00	52.00	52.00 - 52.00	69	3,588.00	1
730	2022-10-26	52.00	52.00	52.00 - 52.00	100	5,200.00	1
731	2022-10-25	52.00	52.00	52.00 - 52.00	11	572.00	1
732	2022-10-24	52.00	52.00	50.50 - 52.00	408	21,195.00	6
733	2022-10-21	52.00	52.00	52.00 - 52.00	2,619	136,188.00	4
734	2022-10-19	52.00	52.00	52.00 - 52.00	706	36,712.00	2
735	2022-10-18	52.00	52.00	52.00 - 52.00	10	520.00	1
736	2022-10-10	52.00	52.00	52.00 - 52.00	4	208.00	1
737	2022-10-05	53.00	53.00	53.00 - 53.00	602	31,906.00	5
738	2022-10-03	53.00	53.00	53.00 - 53.00	50	2,650.00	1
739	2022-09-30	53.00	53.00	53.00 - 53.00	90	4,770.00	1
740	2022-09-29	52.00	53.18	52.00 - 55.00	9,169	487,648.00	4
741	2022-09-28	48.00	48.00	48.00 - 48.00	5,672	272,256.00	2
742	2022-09-27	53.00	51.30	48.00 - 55.00	6,774	363,708.00	6
743	2022-09-26	55.66	53.02	53.00 - 55.66	3,000	159,058.60	4
744	2022-09-21	51.00	55.66	49.00 - 57.00	4,063	213,696.00	10
745	2022-09-20	52.00	52.00	52.00 - 52.00	4	208.00	1
746	2022-09-19	51.00	51.36	51.00 - 52.00	1,400	71,900.00	2
747	2022-09-15	49.00	49.00	49.00 - 49.00	380	18,620.00	1
748	2022-09-14	56.00	56.00	56.00 - 56.00	39	2,184.00	1
749	2022-09-13	50.00	50.00	50.00 - 50.00	4,261	213,050.00	1
750	2022-09-12	50.00	56.00	50.00 - 56.00	15,850	807,600.00	8
751	2022-09-09	56.00	56.00	56.00 - 56.00	250	14,000.00	1
752	2022-08-30	63.00	62.04	61.00 - 64.00	24	1,489.00	3
753	2022-08-29	63.00	63.00	63.00 - 63.00	2	126.00	1
754	2022-08-26	63.00	63.02	63.00 - 64.00	1,844	116,202.00	2
755	2022-08-24	63.00	63.00	63.00 - 63.00	20	1,260.00	1
756	2022-08-22	65.00	64.02	64.00 - 65.00	1,025	65,625.00	2
757	2022-08-18	65.00	65.00	65.00 - 65.00	30	1,950.00	1
758	2022-08-17	65.00	65.00	65.00 - 65.00	90	5,850.00	2
759	2022-08-10	64.00	64.00	64.00 - 64.00	166	10,624.00	2
760	2022-08-08	65.00	65.00	65.00 - 65.00	50	3,250.00	1
761	2022-08-05	64.00	64.33	64.00 - 65.00	150	9,650.00	2
762	2022-08-04	65.00	65.00	65.00 - 65.00	1	65.00	1
763	2022-08-03	65.00	65.00	65.00 - 65.00	50	3,250.00	1
764	2022-08-02	64.00	64.05	64.00 - 65.00	914	58,546.00	3
765	2022-08-01	64.00	64.00	64.00 - 64.00	154	9,856.00	3
766	2022-07-29	60.00	60.00	60.00 - 60.00	200	12,000.00	1
767	2022-07-28	56.00	56.00	56.00 - 56.00	8	448.00	2
768	2022-07-27	56.20	56.20	56.20 - 56.20	2,275	127,855.00	1
769	2022-07-26	65.00	65.00	65.00 - 66.00	10,008	650,528.00	4
770	2022-07-22	60.00	65.00	60.00 - 65.00	700	42,725.00	3
771	2022-07-20	65.00	65.90	65.00 - 66.00	99	6,524.00	2
772	2022-07-19	66.00	66.00	66.00 - 66.00	6	396.00	2
773	2022-07-07	66.00	66.00	66.00 - 66.00	9,185	606,210.00	1
774	2022-06-30	67.00	67.00	67.00 - 67.00	1	67.00	1
775	2022-06-24	63.50	63.50	63.50 - 63.50	1,000	63,500.00	1
776	2022-06-22	66.00	65.00	65.00 - 66.00	10,001	650,066.00	3
777	2022-06-20	67.00	66.00	66.00 - 67.00	10,025	661,675.00	4
778	2022-06-15	68.00	68.00	68.00 - 68.00	1,000	68,000.00	1
779	2022-06-09	67.00	67.00	67.00 - 67.00	9,399	629,733.00	2
780	2022-06-08	62.00	67.00	60.00 - 67.98	704	46,474.94	5
781	2022-06-06	62.00	62.00	62.00 - 62.00	616	38,192.00	2
782	2022-06-03	68.00	68.00	68.00 - 68.00	1	68.00	1
783	2022-05-31	68.98	68.98	68.98 - 68.98	1	68.98	1
784	2022-05-26	69.00	69.00	69.00 - 69.00	2	138.00	1
785	2022-05-24	69.94	69.94	69.94 - 69.94	976	68,261.44	1
786	2022-05-23	69.94	69.94	69.94 - 69.94	18	1,258.92	1
787	2022-05-20	69.94	69.94	69.94 - 69.94	1	69.94	1
788	2022-05-18	67.00	67.00	67.00 - 67.00	515	34,505.00	1
789	2022-05-16	67.00	62.75	62.00 - 67.00	68,449	4,585,647.59	6
790	2022-05-12	65.98	62.12	62.01 - 65.98	320	19,878.93	2
791	2022-05-11	67.00	66.25	65.98 - 67.00	14,580	965,961.00	6
792	2022-05-10	62.00	62.00	62.00 - 62.00	409	25,358.00	1
793	2022-05-04	62.00	62.00	62.00 - 62.00	120	7,440.00	1
794	2022-05-03	61.99	61.50	61.50 - 62.00	10,724	660,302.37	7
795	2022-05-02	63.00	62.11	62.00 - 65.00	5,854	363,893.00	7
796	2022-04-28	63.00	65.35	63.00 - 66.00	350	22,520.00	3
797	2022-04-26	66.00	66.00	66.00 - 66.00	250	16,500.00	1
798	2022-04-25	65.00	62.45	62.00 - 65.00	40	2,549.00	4
799	2022-04-22	65.99	65.99	65.99 - 65.99	325	21,446.75	1
800	2022-04-20	65.99	65.99	65.99 - 65.99	175	11,548.25	1
801	2022-04-14	66.00	66.00	66.00 - 66.00	1,011	66,726.00	3
802	2022-04-12	64.00	64.00	64.00 - 64.00	150	9,600.00	1
803	2022-04-11	63.00	63.00	63.00 - 63.00	100	6,300.00	1
804	2022-04-08	63.00	63.00	63.00 - 63.00	180	11,340.00	1
805	2022-04-06	66.00	66.00	66.00 - 66.00	1	66.00	1
806	2022-04-04	63.00	66.00	63.00 - 66.00	297	18,753.00	4
807	2022-04-01	65.00	65.00	65.00 - 65.00	913	59,345.00	2
808	2022-03-31	66.98	66.98	66.98 - 66.98	65	4,353.70	1
809	2022-03-30	65.00	65.00	65.00 - 65.00	2	130.00	1
810	2022-03-29	66.98	66.98	66.98 - 66.98	240	16,075.20	1
811	2022-03-24	60.00	66.00	60.00 - 66.00	16,383	983,040.00	2
812	2022-03-23	58.00	58.00	58.00 - 58.02	1,905	110,490.10	2
813	2022-03-22	60.00	60.00	60.00 - 60.00	117	7,020.00	2
814	2022-03-21	60.00	60.00	60.00 - 60.00	1,573	94,380.00	6
815	2022-03-16	61.00	61.00	61.00 - 61.00	735	44,835.00	2
816	2022-03-14	63.00	62.62	62.00 - 63.00	1,608	100,696.00	4
817	2022-03-10	63.00	63.00	63.00 - 63.00	19	1,197.00	1
818	2022-03-01	61.70	61.70	61.70 - 61.70	100	6,170.00	1
819	2022-02-28	69.25	65.96	61.70 - 69.25	1,145	75,523.55	3
820	2022-02-25	69.00	69.00	69.00 - 69.00	1,100	75,900.00	3
821	2022-02-24	69.00	69.00	69.00 - 69.00	400	27,600.00	1
822	2022-02-22	63.00	61.83	61.70 - 63.00	3,360	207,751.30	3
823	2022-02-21	64.00	62.62	62.00 - 64.00	5,888	368,713.30	5
824	2022-02-18	65.00	65.39	65.00 - 69.40	8,217	536,622.60	4
825	2022-02-16	69.75	69.56	68.00 - 69.75	660	45,912.50	2
826	2022-02-15	65.00	65.00	65.00 - 69.79	5,820	390,704.40	9
827	2022-02-14	64.80	65.88	64.80 - 71.99	2,232	147,036.78	5
828	2022-02-11	64.89	64.89	64.89 - 64.89	1	64.89	1
829	2022-02-10	63.00	63.00	63.00 - 63.00	1,800	113,400.00	2
830	2022-02-09	63.00	63.00	63.00 - 63.00	240	15,120.00	1
831	2022-02-08	64.78	64.78	64.78 - 64.78	424	27,466.72	1
832	2022-02-01	64.78	64.78	64.77 - 64.78	1,494	96,777.08	2
833	2022-01-31	64.77	64.77	64.77 - 64.77	428	27,721.56	2
834	2022-01-28	63.50	63.50	63.50 - 63.50	6,747	428,434.50	1
835	2022-01-27	63.50	63.60	63.50 - 64.77	3,045	193,664.84	4
836	2022-01-26	64.77	63.50	63.50 - 64.77	20,097	1,276,169.66	3
837	2022-01-25	64.77	64.77	63.50 - 64.77	2,829	179,678.33	3
838	2022-01-24	64.77	62.00	62.00 - 64.77	1,800	112,431.00	4
839	2022-01-21	64.77	64.77	64.77 - 64.77	7	453.39	1
840	2022-01-20	64.50	64.41	63.00 - 64.50	1,065	68,595.00	2
841	2022-01-19	62.00	64.75	62.00 - 64.78	2,510	158,399.00	5
842	2022-01-17	62.50	62.50	62.50 - 62.50	2,000	125,000.00	2
843	2022-01-14	64.78	64.78	64.78 - 64.78	2,150	139,277.00	1
844	2022-01-12	64.78	63.58	62.00 - 64.78	10,299	654,846.95	10
845	2022-01-11	64.00	63.61	63.00 - 64.50	100	6,361.00	4
846	2022-01-10	64.50	64.50	64.50 - 64.50	165	10,642.50	2
847	2022-01-07	64.50	62.64	62.50 - 64.50	625	39,150.00	8
848	2022-01-06	64.50	64.62	64.50 - 64.75	1,170	75,603.75	7
849	2022-01-05	64.50	64.50	64.50 - 64.50	399	25,735.50	1
850	2022-01-04	61.00	61.00	61.00 - 61.00	1	61.00	1
851	2021-12-31	64.50	56.07	56.00 - 64.50	1,815	101,767.50	2
852	2021-12-30	64.50	64.50	64.50 - 64.50	25	1,612.50	1
853	2021-12-24	60.00	60.00	60.00 - 60.00	3,002	180,120.00	4
854	2021-12-23	60.00	56.23	54.00 - 60.00	28,246	1,588,268.50	17
855	2021-12-22	57.10	57.10	57.10 - 57.10	400	22,840.00	1
856	2021-12-20	63.00	63.00	63.00 - 63.00	700	44,100.00	1
857	2021-12-17	63.00	61.94	61.51 - 63.00	4,004	248,007.00	3
858	2021-12-16	62.00	62.00	62.00 - 62.00	1,000	62,000.00	1
859	2021-12-14	62.00	62.00	62.00 - 62.00	910	56,420.00	3
860	2021-12-13	65.00	65.00	65.00 - 65.00	22	1,430.00	1
861	2021-12-10	62.00	62.00	62.00 - 62.00	500	31,000.00	1
862	2021-12-09	62.10	61.98	61.50 - 62.10	5,400	334,679.20	4
863	2021-12-08	64.90	64.90	64.90 - 65.00	2,006	130,190.00	3
864	2021-12-07	65.00	62.00	62.00 - 65.00	2,699	168,659.00	4
865	2021-12-06	63.00	62.65	62.00 - 63.00	2,878	180,314.00	3
866	2021-11-30	65.00	65.00	65.00 - 65.00	1,569	101,985.00	3
867	2021-11-29	66.79	65.10	65.10 - 66.79	26	1,694.29	2
868	2021-11-22	63.10	66.80	63.10 - 66.80	1,550	102,985.00	2
869	2021-11-19	65.00	64.00	64.00 - 65.00	1,000	64,906.00	2
870	2021-11-18	66.00	66.00	65.00 - 66.00	8,089	533,873.00	5
871	2021-11-15	66.00	66.00	66.00 - 66.00	100	6,600.00	1
872	2021-11-12	65.00	65.00	64.99 - 66.80	2,891	187,926.00	5
873	2021-11-11	61.25	61.25	61.25 - 64.99	9,459	579,404.89	2
874	2021-11-10	63.00	61.77	61.25 - 63.00	5,000	308,851.50	6
875	2021-11-09	62.40	62.85	62.40 - 63.00	9,231	580,126.50	8
876	2021-11-08	61.23	61.81	61.23 - 62.00	400	24,723.00	2
877	2021-11-04	62.50	61.56	61.22 - 62.50	21,328	1,313,023.46	11
878	2021-11-03	61.51	61.74	61.51 - 62.00	950	58,650.10	4
879	2021-11-02	63.00	63.00	63.00 - 63.00	3,895	245,385.00	3
880	2021-11-01	63.00	62.00	61.22 - 63.00	3,773	235,299.00	6
881	2021-10-29	63.20	63.01	63.00 - 63.20	237	14,934.00	3
882	2021-10-28	63.11	63.02	63.00 - 63.12	20,121	1,268,534.76	10
883	2021-10-27	63.11	66.80	63.11 - 66.80	1,601	102,506.80	3
884	2021-10-25	64.00	64.94	63.11 - 65.00	1,633	105,497.00	7
885	2021-10-22	65.00	65.00	65.00 - 65.00	1,000	65,000.00	1
886	2021-10-21	63.30	63.33	63.11 - 63.50	2,306	146,047.90	4
887	2021-10-20	65.00	65.00	65.00 - 65.00	137	8,905.00	1
888	2021-10-19	66.00	65.11	65.00 - 66.00	1,120	72,920.00	4
889	2021-10-18	63.50	63.50	63.50 - 63.50	44	2,794.00	1
890	2021-10-15	63.30	63.30	63.30 - 63.30	1,000	63,300.00	1
891	2021-10-14	66.80	66.80	66.80 - 66.80	1,000	66,800.00	1
892	2021-10-13	66.90	66.90	66.90 - 66.90	400	26,760.00	1
893	2021-10-12	63.20	63.20	63.20 - 63.20	1,000	63,200.00	1
894	2021-10-08	64.00	63.01	63.00 - 64.00	10,000	630,064.00	5
895	2021-10-07	66.86	64.04	63.10 - 66.86	2,666	170,728.76	2
896	2021-10-06	66.86	63.11	63.11 - 66.86	8,380	531,111.80	3
897	2021-10-05	63.01	63.01	63.01 - 63.01	900	56,709.00	1
898	2021-10-04	67.00	66.86	64.00 - 67.00	2,180	145,760.00	2
899	2021-09-30	66.00	66.00	66.00 - 66.00	40	2,640.00	1
900	2021-09-29	67.00	67.00	67.00 - 67.00	15	1,005.00	1
901	2021-09-28	67.00	67.00	67.00 - 67.00	10,005	670,335.00	5
902	2021-09-27	67.00	64.24	60.20 - 67.00	22,341	1,435,174.70	23
903	2021-09-24	65.50	65.74	65.50 - 67.00	3,129	205,699.50	2
904	2021-09-23	67.00	67.00	67.00 - 67.00	800	53,600.00	1
905	2021-09-22	64.51	64.51	64.51 - 64.51	250	16,127.50	1
906	2021-09-21	67.00	64.71	64.60 - 67.00	4,720	307,080.00	4
907	2021-09-20	67.00	67.00	67.00 - 67.00	13	871.00	1
908	2021-09-17	67.00	67.00	67.00 - 67.00	86	5,762.00	2
909	2021-09-16	67.00	67.00	67.00 - 67.00	1,020	68,340.00	2
910	2021-09-15	64.51	64.51	64.51 - 64.51	224	14,450.24	1
911	2021-09-14	67.50	67.42	64.50 - 67.50	5,132	346,014.00	2
912	2021-09-10	66.00	67.00	64.00 - 67.00	1,370	90,560.00	6
913	2021-09-09	63.00	63.00	63.00 - 63.00	2,000	126,000.00	1
914	2021-09-08	68.00	68.00	68.00 - 68.00	965	65,620.00	2
915	2021-09-07	68.00	63.02	63.00 - 68.00	1,516	100,518.00	3
916	2021-09-06	65.00	64.64	63.00 - 65.00	6,266	405,040.00	7
917	2021-09-03	68.90	68.90	68.90 - 68.90	178	12,264.20	3
918	2021-09-02	66.90	67.16	66.90 - 68.00	13,465	904,260.00	5
919	2021-09-01	65.00	67.35	65.00 - 68.00	32,100	2,161,800.00	6
920	2021-08-31	67.70	67.70	67.70 - 67.70	1,176	79,615.20	4
921	2021-08-30	67.80	67.80	67.80 - 67.80	2,191	148,549.80	3
922	2021-08-27	67.50	67.53	67.50 - 67.80	1,038	70,095.00	3
923	2021-08-26	66.00	66.99	66.00 - 67.00	9,285	620,727.50	5
924	2021-08-25	66.01	66.04	66.00 - 67.00	2,754	181,868.00	3
925	2021-08-24	66.00	66.20	66.00 - 67.00	490	32,440.00	2
926	2021-08-23	67.40	67.00	67.00 - 67.40	203	13,605.00	2
927	2021-08-20	68.00	67.50	66.00 - 68.00	695	46,810.00	3
928	2021-08-19	68.00	68.00	68.00 - 68.00	520	35,360.00	2
929	2021-08-18	68.00	68.00	68.00 - 68.00	6	408.00	1
930	2021-08-17	68.00	68.00	68.00 - 68.00	109	7,412.00	2
931	2021-08-11	63.01	63.01	63.01 - 63.01	38	2,394.38	1
932	2021-08-10	63.00	69.49	63.00 - 69.98	1,170	74,862.00	5
933	2021-08-09	69.00	69.00	63.10 - 69.00	7,434	504,096.00	9
934	2021-08-06	68.00	69.00	68.00 - 69.00	1,100	75,760.00	5
935	2021-08-05	68.90	68.97	68.90 - 69.00	2,888	199,192.90	5
936	2021-08-04	65.10	67.36	65.10 - 68.90	1,920	129,324.00	5
937	2021-08-03	65.10	65.10	65.10 - 65.10	1,000	65,100.00	1
938	2021-08-02	69.00	69.00	65.10 - 69.00	8,393	577,128.00	4
939	2021-07-29	65.00	69.00	65.00 - 69.00	951	61,859.00	2
940	2021-07-26	65.00	65.00	65.00 - 65.00	2	130.00	1
941	2021-07-24	65.10	65.00	65.00 - 65.10	1,810	117,750.00	2
942	2021-07-23	68.00	68.00	68.00 - 68.00	7,200	489,600.00	1
943	2021-07-22	68.00	68.00	68.00 - 68.00	800	54,400.00	2
944	2021-07-21	68.00	68.00	68.00 - 68.00	420	28,560.00	2
945	2021-07-19	69.90	69.90	69.90 - 69.90	366	25,583.40	1
946	2021-07-09	69.90	69.90	69.90 - 69.90	500	34,950.00	1
947	2021-07-08	69.99	69.81	68.00 - 69.99	1,100	76,790.00	2
948	2021-07-06	67.10	67.10	67.10 - 67.10	300	20,130.00	1
949	2021-07-05	61.00	61.00	61.00 - 61.00	20	1,220.00	1
950	2021-07-02	64.99	65.00	64.99 - 65.00	1,330	86,446.70	5
951	2021-06-28	59.10	58.36	58.00 - 59.10	4,510	263,190.00	8
952	2021-06-24	69.20	65.11	62.00 - 69.20	370	24,092.00	2
953	2021-06-23	67.00	67.99	67.00 - 68.00	14,122	960,103.00	5
954	2021-06-21	67.00	67.00	67.00 - 67.00	195	13,065.00	1
955	2021-06-18	67.00	67.00	67.00 - 67.00	2,305	154,435.00	6
956	2021-06-16	68.00	68.00	68.00 - 68.00	90	6,120.00	1
957	2021-06-15	67.50	67.02	67.00 - 67.50	1,500	100,522.50	2
958	2021-06-14	67.50	67.94	67.50 - 68.00	815	55,372.50	2
959	2021-06-11	68.00	68.00	68.00 - 68.00	320	21,760.00	1
960	2021-06-10	67.00	67.00	67.00 - 67.00	1,396	93,532.00	3
961	2021-06-08	67.00	67.00	67.00 - 67.00	14	938.00	1
962	2021-06-04	68.00	68.00	68.00 - 68.00	294	19,992.00	1
963	2021-05-31	69.20	69.20	69.20 - 69.20	100	6,920.00	1
964	2021-05-21	67.00	69.25	67.00 - 69.25	100	6,871.00	3
965	2021-05-20	67.88	67.57	65.10 - 69.25	2,168	145,551.50	11
966	2021-05-11	67.21	67.49	67.21 - 67.88	170	11,472.60	2
967	2021-05-10	69.30	69.30	69.30 - 69.30	200	13,860.00	1
968	2021-05-06	69.40	69.32	69.30 - 69.40	2,967	205,679.80	5
969	2021-05-05	69.30	69.49	69.30 - 69.50	1,582	109,929.00	3
970	2021-05-04	69.40	69.41	69.30 - 69.50	4,600	319,272.00	4
971	2021-05-03	69.99	69.99	69.99 - 69.99	100	6,999.00	1
972	2021-04-29	69.80	69.25	67.10 - 69.80	865	59,904.60	4
973	2021-04-28	69.80	69.80	69.80 - 69.80	1	69.80	1
974	2021-04-26	69.00	66.90	65.51 - 69.00	1,366	91,383.69	6
975	2021-04-23	70.00	68.00	68.00 - 70.00	12,260	834,160.00	7
976	2021-04-22	70.00	67.04	67.00 - 70.00	17,512	1,177,235.20	14
977	2021-04-21	69.00	70.00	68.00 - 70.00	2,200	150,000.00	5
978	2021-04-20	69.00	69.04	69.00 - 71.90	2,457	169,607.50	4
979	2021-04-19	69.00	69.00	69.00 - 69.00	5,380	371,220.00	4
980	2021-04-16	69.00	69.00	69.00 - 69.00	1,700	117,300.00	5
981	2021-04-15	69.00	69.00	69.00 - 69.00	220	15,180.00	2
982	2021-04-14	70.00	68.15	67.11 - 70.00	639	44,472.29	5
983	2021-04-13	70.00	70.00	70.00 - 70.00	551	38,570.00	2
984	2021-04-12	70.00	70.00	70.00 - 70.00	1,537	107,590.00	3
985	2021-04-08	70.00	67.51	67.00 - 70.00	7,570	511,796.52	18
986	2021-04-07	68.00	68.00	68.00 - 68.00	300	20,400.00	2
987	2021-04-07	68.00	68.00	68.00 - 68.00	300	20,400.00	2
988	2021-04-06	70.00	70.00	67.20 - 70.00	8,592	577,660.00	9
989	2021-04-05	67.50	67.40	67.10 - 68.00	650	43,810.00	3
990	2021-04-02	69.00	68.99	68.00 - 69.00	851	58,711.00	5
991	2021-04-01	70.00	69.08	69.00 - 70.00	2,008	139,381.00	9
992	2021-03-31	70.00	69.00	69.00 - 70.00	727	50,369.00	4
993	2021-03-30	70.00	70.00	70.00 - 72.00	5,632	395,539.00	8
994	2021-03-29	70.99	69.97	67.00 - 70.99	723,160	50,602,447.13	24
995	2021-03-26	69.00	71.00	69.00 - 71.00	8,769	622,199.00	3
996	2021-03-25	69.50	70.00	69.00 - 70.00	1,331	92,991.00	5
997	2021-03-24	70.00	69.86	69.00 - 70.00	700	48,903.00	4
998	2021-03-23	69.00	69.00	69.00 - 69.00	6,825	470,925.00	7
999	2021-03-22	68.00	67.51	67.00 - 68.00	6,216	419,645.00	10
1000	2021-03-19	71.00	68.03	68.00 - 71.00	9,429	641,537.80	10
1001	2021-03-18	67.00	68.00	67.00 - 68.00	10,586	709,848.00	9
1002	2021-03-17	72.00	67.00	67.00 - 72.00	37,695	2,587,808.13	34
1003	2021-03-16	70.00	70.00	70.00 - 70.00	84,521	5,916,470.00	14
1004	2021-03-15	70.00	68.50	68.50 - 71.99	9,819	672,976.97	13
1005	2021-03-12	72.00	68.59	68.01 - 72.00	16,760	1,145,883.23	14
1006	2021-03-11	71.00	69.32	69.00 - 71.00	24,943	1,740,515.00	11
1007	2021-03-10	72.00	70.04	70.00 - 72.00	11,192	786,164.00	15
1008	2021-03-09	74.50	70.70	70.00 - 77.00	35,382	2,509,240.00	42
1009	2021-03-05	75.00	75.00	75.00 - 75.00	9,107	683,025.00	2
1010	2021-03-04	75.00	75.00	75.00 - 75.00	480	36,000.00	3
1011	2021-03-03	75.00	75.00	74.50 - 75.00	4,009	300,175.00	6
1012	2021-03-02	77.00	74.10	74.00 - 77.00	3,038	228,932.00	13
1013	2021-03-01	77.00	75.06	75.00 - 77.00	6,890	517,150.00	4
1014	2021-02-26	74.00	75.00	74.00 - 75.00	6,966	521,950.00	8
1015	2021-02-25	75.00	75.00	75.00 - 75.00	4,871	365,325.00	9
1016	2021-02-24	75.00	71.30	70.00 - 75.00	10,323	736,063.00	10
1017	2021-02-23	75.00	75.00	72.00 - 75.00	6,692	496,637.38	13
1018	2021-02-22	78.00	75.00	72.01 - 78.00	4,806	356,113.62	16
1019	2021-02-19	79.00	79.99	68.00 - 79.99	4,900	348,710.79	14
1020	2021-02-18	80.00	79.99	79.99 - 80.00	219	17,518.92	6
1021	2021-02-17	80.00	74.41	74.00 - 80.00	3,247	241,618.16	9
1022	2021-02-16	79.02	79.52	79.00 - 80.00	982	78,088.00	8
1023	2021-02-15	80.00	80.00	80.00 - 80.00	219	17,520.00	2
1024	2021-02-11	81.00	80.98	79.00 - 81.00	4,350	352,284.00	6
1025	2021-02-10	81.50	81.50	81.50 - 81.94	12,905	1,051,759.70	2
1026	2021-02-09	80.00	80.00	80.00 - 80.00	1,200	96,000.00	2
1027	2021-02-03	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
1028	2021-02-02	81.99	80.00	80.00 - 81.99	183	14,705.67	6
1029	2021-02-01	82.00	80.00	80.00 - 82.00	901	72,082.00	3
1030	2021-01-27	82.00	82.00	82.00 - 82.00	500	41,000.00	1
1031	2021-01-26	83.00	80.00	80.00 - 83.00	535	43,850.00	5
1032	2021-01-25	80.00	82.79	80.00 - 83.00	215	17,800.00	2
1033	2021-01-19	80.00	80.00	80.00 - 80.00	214	17,120.00	1
1034	2021-01-15	84.30	83.98	83.98 - 84.30	300	25,282.64	2
1035	2021-01-13	84.30	84.30	84.30 - 84.30	300	25,290.00	2
1036	2021-01-12	81.00	79.00	79.00 - 81.00	7,791	617,756.50	10
1037	2021-01-11	82.00	82.00	82.00 - 82.00	39	3,198.00	2
1038	2021-01-08	82.00	82.00	82.00 - 82.00	1,971	161,622.00	5
1039	2021-01-07	80.00	80.00	80.00 - 80.00	576	46,080.00	2
1040	2021-01-05	83.00	80.00	80.00 - 83.00	5,100	414,000.00	3
1041	2021-01-04	89.98	90.00	89.98 - 90.00	3,372	303,479.00	7
1042	2020-12-31	81.20	89.00	81.20 - 89.00	474	42,030.00	2
1043	2020-12-30	81.14	83.57	81.14 - 89.95	2,471	203,885.45	5
1044	2020-12-28	89.95	81.20	81.20 - 89.95	796	68,362.70	5
1045	2020-12-25	89.95	89.95	89.95 - 89.95	710	63,864.50	1
1046	2020-12-23	89.98	89.98	89.98 - 89.98	269	24,204.62	3
1047	2020-12-21	85.00	85.00	85.00 - 85.00	3,350	284,750.00	3
1048	2020-12-18	90.00	83.66	81.13 - 90.00	14	1,171.30	2
1049	2020-12-17	90.00	90.00	89.99 - 90.00	1,050	94,495.20	4
1050	2020-12-16	90.00	90.00	90.00 - 90.00	690	62,100.00	2
1051	2020-12-15	90.00	90.00	90.00 - 90.00	2,300	207,000.00	1
1052	2020-12-11	91.00	91.01	91.00 - 91.50	1,020	92,830.00	2
1053	2020-12-10	81.11	87.00	81.11 - 91.99	9,723	809,237.53	11
1054	2020-12-09	92.99	93.00	92.99 - 93.00	1,175	109,271.80	3
1055	2020-12-08	89.99	91.91	89.99 - 92.98	140	12,867.30	3
1056	2020-12-07	89.99	89.99	89.99 - 89.99	70	6,299.30	2
1057	2020-12-03	89.50	89.51	89.50 - 90.00	2,710	242,582.54	5
1058	2020-12-02	89.50	89.00	89.00 - 89.50	681	60,879.00	3
1059	2020-12-01	84.99	84.99	84.99 - 84.99	20	1,699.80	1
1060	2020-11-30	84.00	84.00	84.00 - 84.00	100	8,400.00	1
1061	2020-11-23	81.10	81.10	81.10 - 81.10	300	24,330.00	1
1062	2020-11-19	80.00	80.00	80.00 - 80.00	700	56,000.00	1
1063	2020-11-18	79.00	77.73	76.00 - 79.00	1,177	91,487.00	3
1064	2020-11-17	79.00	79.00	79.00 - 79.00	323	25,517.00	1
1065	2020-11-06	85.00	80.00	80.00 - 85.00	3,178	254,420.00	5
1066	2020-11-05	85.00	85.00	85.00 - 85.00	1,618	137,530.00	2
1067	2020-11-04	79.00	79.00	79.00 - 79.00	177	13,983.00	1
1068	2020-11-03	84.50	79.82	78.10 - 84.50	189	15,272.90	3
1069	2020-10-26	73.50	73.50	73.50 - 73.50	992	72,912.00	1
1070	2020-10-09	85.00	85.00	85.00 - 85.00	500	42,500.00	1
1071	2020-10-08	85.00	85.00	85.00 - 85.00	1,000	85,000.00	1
1072	2020-10-06	88.00	88.00	88.00 - 88.00	1,119	98,472.00	1
1073	2020-10-01	88.00	88.00	88.00 - 88.00	78	6,864.00	2
1074	2020-09-30	88.00	88.00	88.00 - 88.00	10	880.00	1
1075	2020-09-29	87.00	87.00	87.00 - 87.00	100	8,700.00	1
1076	2020-09-28	88.00	88.00	88.00 - 88.00	253	22,264.00	2
1077	2020-09-25	88.00	88.00	88.00 - 88.00	70	6,160.00	1
1078	2020-09-24	87.40	87.40	87.40 - 87.40	70	6,118.00	2
1079	2020-09-22	76.00	76.00	76.00 - 76.00	140	10,640.00	1
1080	2020-09-21	86.99	85.00	85.00 - 86.99	3,073	261,327.50	6
1081	2020-09-14	85.00	84.00	84.00 - 86.98	12,600	1,059,699.40	5
1082	2020-09-10	84.00	84.00	84.00 - 84.00	1,000	84,000.00	1
1083	2020-09-08	84.90	84.92	84.90 - 85.00	255	21,654.50	2
1084	2020-09-07	84.90	84.90	84.90 - 84.90	2,450	208,005.00	1
1085	2020-09-04	84.90	84.90	84.90 - 84.90	25	2,122.50	1
1086	2020-09-03	83.00	83.00	83.00 - 83.00	1,135	94,205.00	3
1087	2020-09-02	84.90	84.90	84.90 - 84.90	3,400	288,660.00	2
1088	2020-09-01	85.00	85.00	85.00 - 85.00	700	59,500.00	2
1089	2020-08-31	80.00	85.00	80.00 - 85.00	241	20,480.00	2
1090	2020-08-26	85.00	85.00	85.00 - 85.00	10	850.00	1
1091	2020-08-20	76.00	76.00	76.00 - 76.00	100	7,600.00	1
1092	2020-08-19	89.00	89.00	89.00 - 89.00	400	35,600.00	1
1093	2020-08-18	89.00	89.00	89.00 - 89.00	21	1,869.00	1
1094	2020-08-17	89.00	89.00	89.00 - 89.00	2,500	222,500.00	2
1095	2020-08-14	89.00	89.00	89.00 - 89.00	610	54,290.00	1
1096	2020-08-12	88.00	88.00	88.00 - 88.00	25,621	2,254,648.00	4
1097	2020-08-11	89.00	89.00	89.00 - 89.00	1	89.00	1
1098	2020-08-07	88.00	88.00	88.00 - 88.00	70	6,160.00	1
1099	2020-07-28	89.00	89.00	89.00 - 89.00	1,000	89,000.00	1
1100	2020-07-23	89.00	89.00	89.00 - 89.00	10	890.00	1
1101	2020-07-20	89.00	89.00	89.00 - 89.00	10	890.00	1
1102	2020-07-06	82.00	82.00	82.00 - 82.00	120	9,840.00	1
1103	2020-06-30	88.90	88.90	88.90 - 88.90	1,450	128,905.00	1
1104	2020-06-26	82.10	82.10	82.10 - 82.10	500	41,050.00	3
1105	2020-06-23	82.10	82.10	82.10 - 82.10	200	16,420.00	1
1106	2020-06-22	82.11	82.11	82.11 - 82.11	500	41,055.00	1
1107	2020-06-18	82.11	82.11	82.11 - 82.11	10,000	821,100.00	1
1108	2020-06-15	82.00	82.00	82.00 - 82.01	1,286	105,456.00	2
1109	2020-06-04	81.20	81.20	81.20 - 81.20	1,100	89,320.00	1
1110	2020-06-02	81.20	81.20	81.20 - 81.20	1,384	112,380.80	1
1111	2020-05-28	81.20	81.20	81.20 - 81.20	915	74,298.00	1
1112	2020-05-27	81.20	81.20	81.20 - 81.20	400	32,480.00	3
1113	2020-05-18	81.20	81.20	81.20 - 81.20	200	16,240.00	2
1114	2020-05-13	85.00	85.00	85.00 - 85.00	984	83,640.00	1
1115	2020-05-11	85.00	85.00	85.00 - 85.00	1,066	90,610.00	2
1116	2020-05-07	88.00	88.00	88.00 - 88.00	5	440.00	1
1117	2020-04-30	85.00	85.00	85.00 - 85.00	494	41,990.00	2
1118	2020-04-28	85.00	85.00	85.00 - 85.00	1,006	85,510.00	3
1119	2020-04-20	87.70	87.70	87.70 - 87.70	9	789.30	1
1120	2020-04-16	82.00	82.00	82.00 - 82.00	3	246.00	1
1121	2020-04-15	87.70	80.01	80.00 - 87.70	571	45,764.00	5
1122	2020-04-09	82.00	82.00	82.00 - 82.00	422	34,604.00	1
1123	2020-03-31	85.00	87.75	80.00 - 87.80	3,018	258,390.40	10
1124	2020-03-30	81.00	81.21	81.00 - 82.01	11,308	918,353.90	14
1125	2020-03-27	87.69	87.69	87.69 - 87.69	200	17,538.00	1
1126	2020-03-26	87.70	87.70	87.70 - 87.70	700	61,390.00	2
1127	2020-03-25	87.35	87.80	87.35 - 87.80	5,932	518,642.85	7
1128	2020-03-24	87.70	87.70	87.70 - 87.70	356	31,221.20	1
1129	2020-03-23	87.70	87.70	87.70 - 87.70	400	35,080.00	2
1130	2020-03-20	87.99	87.86	87.20 - 87.99	61	5,359.38	3
1131	2020-03-19	87.99	87.99	87.99 - 87.99	360	31,676.40	3
1132	2020-03-18	87.99	87.99	87.99 - 87.99	90	7,919.10	1
1133	2020-03-17	86.50	87.99	86.50 - 87.99	815	70,555.90	3
1134	2020-03-16	86.60	86.60	86.60 - 86.60	245	21,217.00	2
1135	2020-03-13	87.99	86.78	86.60 - 87.99	1,520	131,910.00	7
1136	2020-03-12	86.60	86.52	86.50 - 86.60	1,042	90,156.00	4
1137	2020-03-11	87.99	87.99	87.99 - 87.99	201	17,685.99	2
1138	2020-03-10	87.99	87.99	86.01 - 87.99	1,215	106,492.11	4
1139	2020-03-09	90.00	87.99	87.99 - 90.00	977	86,433.84	4
1140	2020-03-06	90.99	90.99	90.99 - 90.99	33	3,002.67	2
1141	2020-03-05	90.00	90.00	90.00 - 90.00	1,499	134,910.00	3
1142	2020-03-04	89.00	89.90	89.00 - 90.00	501	45,040.00	3
1143	2020-03-03	89.10	87.99	84.90 - 89.10	9,239	812,760.47	8
1144	2020-03-02	90.50	90.00	90.00 - 90.50	2,440	219,625.00	8
1145	2020-02-28	90.99	90.99	90.50 - 90.99	5,153	468,796.99	4
1146	2020-02-27	90.99	90.47	90.00 - 91.00	10,020	905,805.00	9
1147	2020-02-21	90.79	90.69	88.00 - 91.00	13,929	1,266,359.00	15
1148	2020-02-20	80.00	80.51	80.00 - 80.51	8,607	691,927.80	13
1149	2020-02-14	70.10	70.01	70.00 - 70.10	200	14,001.30	2
1150	2020-02-11	72.00	72.00	72.00 - 75.00	7,010	504,750.00	2
1151	2020-02-10	75.00	75.00	74.99 - 75.00	660	49,499.00	3
1152	2020-02-03	70.00	70.00	70.00 - 70.00	14,810	1,036,700.00	3
1153	2020-01-31	70.00	70.00	70.00 - 70.01	3,760	263,201.52	5
1154	2020-01-30	70.05	70.00	70.00 - 70.05	1,485	103,950.05	2
1155	2020-01-29	74.00	70.02	70.00 - 74.00	961	67,294.00	3
1156	2020-01-24	71.00	70.01	70.00 - 71.00	847	59,300.00	2
1157	2020-01-23	70.00	71.13	70.00 - 72.00	6,909	491,448.00	2
1158	2020-01-22	70.00	70.00	70.00 - 70.00	2,600	182,000.00	1
1159	2020-01-21	71.00	71.00	71.00 - 71.00	100	7,100.00	1
1160	2020-01-20	70.00	70.00	70.00 - 70.00	560	39,200.00	2
1161	2020-01-17	69.00	69.00	69.00 - 69.00	1,000	69,000.00	2
1162	2020-01-15	70.00	75.00	70.00 - 75.00	86	6,025.00	3
1163	2020-01-02	80.00	80.00	80.00 - 80.00	1	80.00	1
1164	2019-12-31	73.99	74.44	73.99 - 75.90	2,217	165,023.83	5
1165	2019-12-30	72.00	72.44	72.00 - 73.00	456	33,033.96	4
1166	2019-12-25	72.00	72.00	72.00 - 72.00	1	72.00	1
1167	2019-12-20	72.00	72.00	72.00 - 72.00	100	7,200.00	1
1168	2019-12-19	70.00	70.00	70.00 - 70.00	3,000	210,000.00	1
1169	2019-12-16	73.00	73.00	73.00 - 73.00	496	36,208.00	3
1170	2019-12-11	66.00	66.00	66.00 - 66.00	1,710	112,860.00	2
1171	2019-12-10	66.00	66.00	66.00 - 66.00	9,848	649,968.00	3
1172	2019-12-09	66.00	66.00	66.00 - 66.00	5,000	330,000.00	1
1173	2019-12-06	66.00	66.00	66.00 - 66.00	4,800	316,800.00	1
1174	2019-12-03	66.00	66.00	66.00 - 66.00	16,007	1,056,462.00	2
1175	2019-12-02	75.00	75.00	75.00 - 75.00	1	75.00	1
1176	2019-11-28	70.00	70.00	70.00 - 70.00	330	23,100.00	1
1177	2019-11-22	74.00	74.00	74.00 - 74.00	1	74.00	1
1178	2019-11-21	70.00	65.10	65.10 - 70.80	5,003	325,710.80	4
1179	2019-11-18	67.70	67.98	67.70 - 68.00	2,786	189,385.00	3
1180	2019-11-14	68.00	64.55	61.10 - 68.00	60	3,873.00	2
1181	2019-10-31	65.80	65.95	65.80 - 66.00	7,442	490,824.40	3
1182	2019-10-29	57.10	65.80	57.10 - 65.80	123	7,197.30	3
1183	2019-10-28	66.01	60.37	60.00 - 69.00	2,315	139,765.00	5
1184	2019-10-23	66.01	66.01	66.01 - 66.01	1,000	66,010.00	1
1185	2019-10-08	71.00	71.00	71.00 - 71.00	700	49,700.00	1
1186	2019-10-07	71.00	71.00	71.00 - 71.00	1,900	134,900.00	1
1187	2019-10-04	75.00	72.14	71.00 - 75.00	840	60,600.00	2
1188	2019-10-03	75.00	71.55	71.50 - 75.00	1,051	75,200.00	3
1189	2019-10-02	71.37	71.37	71.37 - 71.37	14,264	1,018,021.68	1
1190	2019-09-30	70.00	71.37	70.00 - 72.00	4,933	352,056.00	4
1191	2019-09-26	71.50	66.00	66.00 - 71.50	1,390	91,745.50	3
1192	2019-09-25	72.00	72.00	72.00 - 72.00	1	72.00	1
1193	2019-09-13	70.00	71.49	70.00 - 71.50	714	51,042.00	2
1194	2019-09-11	69.99	70.00	69.99 - 71.50	13,745	962,204.50	4
1195	2019-09-02	70.00	70.00	70.00 - 70.00	1	70.00	1
1196	2019-08-30	70.00	70.00	70.00 - 70.00	146	10,220.00	2
1197	2019-08-29	70.00	70.00	70.00 - 70.00	510	35,700.00	1
1198	2019-08-27	70.00	70.00	70.00 - 70.00	23	1,610.00	1
1199	2019-08-23	70.00	70.00	70.00 - 70.00	1	70.00	1
1200	2019-08-22	70.00	70.00	70.00 - 70.00	108	7,560.00	1
1201	2019-08-08	63.01	63.01	63.01 - 63.01	1,348	84,937.48	1
1202	2019-08-06	60.00	65.00	60.00 - 65.00	385	23,130.00	3
1203	2019-08-05	65.00	65.00	65.00 - 65.00	213	13,845.00	1
1204	2019-08-02	70.00	70.00	70.00 - 70.00	3,000	210,000.00	2
1205	2019-07-25	69.09	69.09	69.09 - 69.09	1,000	69,090.00	1
1206	2019-07-24	69.00	69.09	69.00 - 70.00	9,430	651,565.20	5
1207	2019-07-19	70.00	70.00	70.00 - 70.00	3	210.00	1
1208	2019-07-08	61.01	61.01	61.01 - 61.01	1,131	69,002.31	1
1209	2019-07-04	64.00	63.82	63.50 - 64.00	1,610	102,758.00	4
1210	2019-07-02	65.01	65.01	65.00 - 65.02	1,314	85,419.84	6
1211	2019-06-28	66.00	71.23	66.00 - 71.40	3,006	214,083.00	3
1212	2019-06-21	71.50	71.50	71.50 - 71.50	3	214.50	1
1213	2019-06-20	70.00	70.00	70.00 - 70.00	150	10,500.00	1
1214	2019-06-19	70.00	70.00	70.00 - 70.00	189	13,230.00	1
1215	2019-06-18	70.00	70.00	70.00 - 70.00	5,150	360,500.00	2
1216	2019-06-14	71.50	71.50	71.50 - 71.50	27	1,930.50	1
1217	2019-06-12	65.00	65.00	65.00 - 65.00	50	3,250.00	1
1218	2019-06-11	71.49	71.49	71.49 - 71.49	250	17,872.50	1
1219	2019-06-05	71.50	71.50	71.50 - 71.50	10	715.00	1
1220	2019-06-04	65.01	65.01	65.01 - 65.01	101	6,566.01	1
1221	2019-05-29	66.01	66.01	66.00 - 66.01	599	39,539.00	2
1222	2019-05-27	66.00	66.00	66.00 - 66.00	5,918	390,588.00	1
1223	2019-05-23	65.00	67.00	65.00 - 67.00	2,334	155,710.00	3
1224	2019-05-17	65.00	70.97	65.00 - 71.00	6,102	433,062.00	2
1225	2019-05-16	68.00	68.00	68.00 - 68.00	2,258	153,544.00	2
1226	2019-05-14	68.00	68.00	68.00 - 68.00	5	340.00	1
1227	2019-05-10	68.50	68.00	68.00 - 68.50	534	36,312.50	3
1228	2019-05-09	71.00	71.00	71.00 - 71.00	500	35,500.00	1
1229	2019-05-03	71.00	71.38	71.00 - 71.50	35,878	2,561,126.00	7
1230	2019-05-02	71.00	71.00	71.00 - 71.00	34	2,414.00	2
1231	2019-05-01	68.00	68.00	68.00 - 68.00	500	34,000.00	1
1232	2019-04-30	71.00	68.13	68.00 - 71.00	1,370	93,340.00	3
1233	2019-04-29	68.00	68.00	68.00 - 68.00	140	9,520.00	1
1234	2019-04-23	71.00	71.00	71.00 - 71.00	10	710.00	1
1235	2019-04-17	71.00	71.00	71.00 - 71.00	20	1,420.00	1
1236	2019-04-16	71.00	71.00	71.00 - 71.00	901	63,971.00	2
1237	2019-04-12	70.00	70.62	70.00 - 71.00	14,401	1,017,017.00	3
1238	2019-04-11	70.00	70.00	70.00 - 70.00	100	7,000.00	2
1239	2019-04-09	68.50	68.50	68.50 - 68.50	1,145	78,432.50	1
1240	2019-04-08	69.00	67.50	67.50 - 69.00	1,225	84,523.50	5
1241	2019-04-04	69.80	67.00	67.00 - 69.80	1,001	67,069.80	2
1242	2019-04-03	69.80	68.00	68.00 - 69.80	370	25,376.00	4
1243	2019-04-02	69.80	69.80	69.80 - 69.80	103	7,189.40	2
1244	2019-03-29	70.00	70.00	70.00 - 70.00	5	350.00	1
1245	2019-03-28	68.99	68.99	66.00 - 68.99	565	38,674.37	3
1246	2019-03-27	68.99	68.99	68.99 - 68.99	25	1,724.75	2
1247	2019-03-26	68.00	68.00	68.00 - 68.00	66	4,488.00	3
1248	2019-03-25	71.00	70.00	70.00 - 71.00	111	7,871.00	3
1249	2019-03-22	71.00	71.00	71.00 - 71.00	550	39,050.00	2
1250	2019-03-21	70.00	70.00	70.00 - 70.00	50	3,500.00	1
1251	2019-03-18	66.10	68.00	66.10 - 68.00	203	13,424.00	2
1252	2019-03-15	70.00	68.12	67.00 - 73.00	2,140	144,877.90	7
1253	2019-03-14	70.00	70.00	70.00 - 74.00	15,094	1,081,288.95	6
1254	2019-03-13	70.00	70.00	70.00 - 70.00	665	46,550.00	1
1255	2019-03-12	69.90	69.94	69.90 - 70.00	150	10,490.00	7
1256	2019-03-11	67.10	67.02	67.00 - 67.10	5,077	340,239.00	2
1257	2019-03-07	71.99	70.00	70.00 - 71.99	3	211.99	2
1258	2019-02-28	72.00	72.00	72.00 - 72.00	135	9,720.00	1
1259	2019-02-26	72.00	68.00	68.00 - 72.00	4,360	296,600.00	2
1260	2019-02-22	72.00	72.00	70.00 - 72.00	200	14,240.00	5
1261	2019-02-19	74.00	74.00	74.00 - 74.00	220	16,280.00	1
1262	2019-02-18	74.00	74.00	74.00 - 74.00	500	37,000.00	1
1263	2019-02-15	74.00	74.00	74.00 - 74.00	500	37,000.00	1
1264	2019-02-14	72.00	72.81	72.00 - 73.00	496	36,112.00	2
1265	2019-02-13	73.00	71.24	67.50 - 74.00	311	22,367.50	5
1266	2019-02-11	66.00	66.00	66.00 - 66.00	1,500	99,000.00	1
1267	2019-02-02	74.00	74.00	74.00 - 74.00	61	4,514.00	2
1268	2019-02-01	74.00	74.00	74.00 - 74.00	25	1,850.00	1
1269	2019-01-30	74.00	74.00	74.00 - 74.00	600	44,400.00	1
1270	2019-01-28	65.10	74.00	65.10 - 74.00	696	45,532.10	3
1271	2019-01-25	73.00	73.00	73.00 - 73.00	190	13,870.00	1
1272	2019-01-21	74.00	74.00	74.00 - 74.00	600	44,400.00	2
1273	2019-01-18	74.00	74.00	74.00 - 74.00	10	740.00	1
1274	2019-01-16	66.00	66.00	66.00 - 66.00	5,000	330,000.00	1
1275	2019-01-15	70.00	70.00	70.00 - 70.00	1,800	126,000.00	1
1276	2019-01-14	74.00	74.00	74.00 - 74.00	5	370.00	1
1277	2019-01-11	74.00	74.00	73.99 - 74.00	5,474	405,073.44	4
1278	2019-01-10	74.00	74.00	74.00 - 74.00	174	12,876.00	1
1279	2019-01-09	66.00	66.00	66.00 - 66.00	77	5,082.00	1
1280	2018-12-24	75.00	75.00	75.00 - 75.00	1,000	75,000.00	1
1281	2018-12-21	75.00	75.00	75.00 - 75.00	30	2,250.00	1
1282	2018-12-20	75.00	75.00	75.00 - 75.00	10	750.00	1
1283	2018-12-18	66.00	66.00	66.00 - 66.10	62,427	4,121,182.00	13
1284	2018-12-14	66.00	66.00	66.00 - 66.00	114	7,524.00	1
1285	2018-12-12	70.00	70.00	70.00 - 70.00	806	56,420.00	1
1286	2018-12-11	75.00	75.00	75.00 - 75.00	300	22,500.00	1
1287	2018-12-03	85.00	85.00	85.00 - 85.00	22	1,870.00	1
1288	2018-12-03	85.00	85.00	85.00 - 85.00	22	1,870.00	1
1289	2018-11-29	75.00	75.00	75.00 - 75.00	2,156	161,700.00	4
1290	2018-11-22	75.00	75.00	75.00 - 75.00	3,300	247,500.00	1
1291	2018-11-21	73.00	73.00	73.00 - 73.00	470	34,310.00	1
1292	2018-11-15	74.00	75.00	74.00 - 75.00	4,051	300,774.00	2
1293	2018-11-07	70.00	70.00	70.00 - 70.00	3,629	254,030.00	1
1294	2018-11-05	70.00	70.00	70.00 - 70.00	100	7,000.00	1
1295	2018-11-02	70.00	70.00	70.00 - 70.00	1,244	87,080.00	3
1296	2018-11-01	70.00	70.00	70.00 - 70.00	3	210.00	1
1297	2018-10-30	65.00	61.00	61.00 - 65.00	3,043	186,423.00	5
1298	2018-10-26	70.00	70.00	70.00 - 70.00	24	1,680.00	2
1299	2018-10-25	65.00	65.00	65.00 - 65.00	12,808	832,520.00	3
1300	2018-10-24	60.02	60.02	60.02 - 60.02	700	42,014.00	1
1301	2018-10-22	75.00	60.08	60.01 - 75.00	3,834	235,345.10	7
1302	2018-10-19	70.00	70.00	70.00 - 70.00	1,677	117,390.00	1
1303	2018-10-18	75.00	75.00	75.00 - 75.00	125	9,375.00	2
1304	2018-10-16	85.00	80.00	80.00 - 85.00	250	21,000.00	2
1305	2018-10-15	80.00	86.25	80.00 - 86.25	1,115	96,075.00	3
1306	2018-10-12	75.00	75.00	75.00 - 75.00	1,500	112,500.00	2
1307	2018-10-11	70.00	70.00	70.00 - 70.00	10,353,374	724,736,180.00	7
1308	2018-10-09	70.00	70.00	70.00 - 70.00	5,080	355,600.00	2
1309	2018-10-04	75.00	75.00	75.00 - 75.00	200	15,000.00	1
1310	2018-10-01	68.00	68.43	68.00 - 69.00	583	39,894.00	2
1311	2018-09-28	60.00	60.00	60.00 - 60.00	15,516	930,960.00	1
1312	2018-09-27	60.00	60.00	60.00 - 60.00	2,500	150,000.00	2
1313	2018-09-25	60.00	60.05	60.00 - 60.10	3,433	206,080.00	3
1314	2018-09-24	70.00	70.00	70.00 - 70.00	597	41,790.00	2
1315	2018-09-10	70.00	70.00	70.00 - 70.00	70	4,900.00	1
1316	2018-09-07	70.00	70.00	70.00 - 70.00	11	770.00	1
1317	2018-09-04	65.00	65.00	65.00 - 65.00	353	22,945.00	2
1318	2018-09-03	64.00	70.00	64.00 - 70.00	44,718	3,102,845.00	9
1319	2018-08-31	68.00	64.00	64.00 - 68.00	3,739	239,416.00	4
1320	2018-08-30	64.00	64.00	64.00 - 64.00	254	16,256.00	1
1321	2018-08-29	68.00	68.00	68.00 - 68.00	767	52,156.00	4
1322	2018-08-27	69.00	69.00	69.00 - 69.00	50	3,450.00	1
1323	2018-08-23	69.00	69.00	69.00 - 69.00	1,000	69,000.00	1
1324	2018-08-20	70.00	70.00	70.00 - 70.00	10,000	700,000.00	3
1325	2018-08-15	70.10	70.10	70.10 - 70.10	1,512	105,991.20	1
1326	2018-08-13	70.00	70.36	70.00 - 79.00	2,500	175,900.00	3
1327	2018-08-10	70.01	70.01	70.00 - 70.01	9,784	684,928.92	4
1328	2018-08-09	80.00	80.00	80.00 - 80.00	1	80.00	1
1329	2018-08-07	71.00	71.00	71.00 - 71.00	3,481	247,151.00	1
1330	2018-08-06	80.00	80.00	80.00 - 80.00	5	400.00	2
1331	2018-07-31	89.00	76.39	75.00 - 89.00	1,110	84,790.00	3
1332	2018-07-27	80.00	80.00	78.00 - 80.00	3,675	292,000.00	4
1333	2018-07-26	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
1334	2018-07-25	89.00	89.00	89.00 - 89.00	22	1,958.00	1
1335	2018-07-18	89.20	89.20	89.20 - 89.20	659	58,782.80	1
1336	2018-07-17	78.10	78.10	78.10 - 78.10	725	56,622.50	1
1337	2018-07-16	78.10	78.10	78.10 - 78.10	72	5,623.20	1
1338	2018-06-29	84.99	85.48	84.99 - 85.60	16,774	1,433,808.40	5
1339	2018-06-28	80.00	80.00	80.00 - 80.00	90	7,200.00	1
1340	2018-06-26	80.00	83.29	80.00 - 85.00	10,338	861,014.00	6
1341	2018-06-25	85.00	85.00	85.00 - 85.00	50	4,250.00	2
1342	2018-06-22	85.00	85.00	85.00 - 85.00	1,600	136,000.00	2
1343	2018-06-13	89.99	89.99	89.99 - 89.99	208	18,717.92	2
1344	2018-06-12	85.00	85.00	85.00 - 85.00	26,120	2,220,200.00	4
1345	2018-06-11	90.00	90.00	90.00 - 90.00	1,000	90,000.00	1
1346	2018-06-07	90.00	85.00	85.00 - 90.00	9,050	769,500.00	3
1347	2018-06-06	93.85	90.00	90.00 - 93.85	54	5,052.50	2
1348	2018-06-05	90.00	90.00	90.00 - 90.00	225	20,250.00	2
1349	2018-06-04	90.00	90.00	90.00 - 90.00	110	9,900.00	1
1350	2018-05-31	85.00	89.00	85.00 - 89.00	1,100	97,500.00	2
1351	2018-05-29	92.00	92.50	92.00 - 94.00	400	37,000.00	3
1352	2018-05-28	90.00	90.00	90.00 - 90.00	34,000	3,060,000.00	1
1353	2018-05-25	80.00	80.00	80.00 - 80.00	1,000	80,000.00	2
1354	2018-05-22	90.00	85.00	85.00 - 90.00	313	26,805.00	3
1355	2018-05-21	90.00	90.00	90.00 - 90.00	1,010	90,900.00	4
1356	2018-05-18	81.00	94.00	81.00 - 94.00	166	13,919.00	5
1357	2018-05-17	94.00	85.00	85.00 - 94.00	595	50,665.00	2
1358	2018-05-15	90.00	85.50	85.00 - 90.00	1,224	104,648.98	5
1359	2018-05-14	90.00	90.00	90.00 - 90.00	10	900.00	1
1360	2018-05-11	94.00	90.00	90.00 - 94.00	111	10,430.00	2
1361	2018-05-10	94.00	94.00	94.00 - 94.00	10	940.00	1
1362	2018-05-09	90.00	90.00	90.00 - 90.00	2,450	220,500.00	4
1363	2018-05-08	90.00	90.09	90.00 - 91.00	2,361	214,071.00	7
1364	2018-05-04	90.10	90.05	90.00 - 90.10	22,200	1,999,100.00	3
1365	2018-05-03	90.00	95.00	90.00 - 95.00	120,606	11,454,340.00	6
1366	2018-05-02	84.00	87.71	84.00 - 91.00	1,751	153,584.00	3
1367	2018-05-01	88.00	89.91	88.00 - 91.00	550	49,450.00	2
1368	2018-04-30	84.90	84.91	83.50 - 85.00	1,900	161,320.00	4
1369	2018-04-27	83.00	83.00	83.00 - 83.00	2,000	166,000.00	2
1370	2018-04-25	80.00	80.00	80.00 - 80.00	10,000	800,000.00	1
1371	2018-04-24	80.00	80.00	80.00 - 80.00	106	8,480.00	1
1372	2018-04-20	80.00	80.00	80.00 - 80.00	1,788	143,040.00	3
1373	2018-04-19	75.00	79.67	75.00 - 80.00	6,202	482,525.00	5
1374	2018-04-18	79.00	79.00	79.00 - 79.00	1,571	124,109.00	1
1375	2018-04-17	76.00	78.00	76.00 - 78.00	105	7,990.00	2
1376	2018-04-13	76.00	76.33	76.00 - 77.00	3	229.00	2
1377	2018-04-12	75.00	75.00	75.00 - 75.00	10	750.00	1
1378	2018-04-11	75.00	75.99	75.00 - 76.00	16,200	1,231,100.00	3
1379	2018-04-10	75.00	75.00	75.00 - 75.00	461	34,575.00	1
1380	2018-04-09	79.00	78.02	78.00 - 79.00	1,250	97,520.00	3
1381	2018-04-06	78.00	79.00	78.00 - 79.00	2,250	176,500.00	7
1382	2018-04-05	78.90	75.00	75.00 - 78.90	2,153	163,057.80	10
1383	2018-04-04	78.00	78.23	78.00 - 79.00	130	10,170.00	6
1384	2018-04-03	79.00	79.00	79.00 - 79.00	127	10,033.00	6
1385	2018-04-02	75.00	78.00	75.00 - 79.00	405,280	31,810,780.00	9
1386	2018-03-30	75.00	73.01	73.00 - 75.00	1,005	73,375.00	2
1387	2018-03-29	72.00	72.00	72.00 - 72.00	1	72.00	1
1388	2018-03-28	78.00	78.00	78.00 - 78.00	100	7,800.00	1
1389	2018-03-27	79.90	75.25	75.00 - 79.90	84	6,401.40	7
1390	2018-03-26	79.90	73.10	73.10 - 80.00	510	40,089.00	4
1391	2018-03-23	79.90	72.84	71.60 - 79.90	199	14,501.50	3
1392	2018-03-22	80.00	77.90	71.00 - 80.00	2,126	153,128.40	8
1393	2018-03-21	70.50	78.86	70.50 - 80.50	11,974	930,116.60	29
1394	2018-03-19	70.00	70.00	70.00 - 70.00	3,000	210,000.00	4
1395	2018-03-15	70.00	71.00	70.00 - 71.00	1,460	103,360.00	3
1396	2018-03-13	74.90	74.11	73.00 - 74.90	180	13,340.00	4
1397	2018-03-12	67.10	72.00	67.10 - 72.00	40,430	2,901,160.00	4
1398	2018-03-05	67.10	70.77	67.10 - 71.00	2,095	141,051.50	3
1399	2018-03-01	71.00	67.00	67.00 - 71.00	3,280	230,880.00	5
1400	2018-02-28	71.00	71.00	71.00 - 71.00	1,300	92,300.00	2
1401	2018-02-27	67.00	72.01	67.00 - 75.00	29,161	1,967,997.90	9
1402	2018-02-26	70.00	70.00	70.00 - 70.00	200	14,000.00	3
1403	2018-02-23	67.50	67.10	67.00 - 67.50	1,446	97,027.00	2
1404	2018-02-22	70.99	67.00	67.00 - 70.99	23,700	1,600,880.00	4
1405	2018-02-21	67.01	67.01	67.01 - 67.01	635	42,551.35	1
1406	2018-02-14	71.90	66.56	66.51 - 71.90	1,009	67,157.10	2
1407	2018-02-13	70.00	68.08	66.00 - 70.00	2,683	182,651.00	6
1408	2018-02-12	67.00	67.00	67.00 - 67.00	74,000	4,958,000.00	2
1409	2018-02-09	70.00	70.00	70.00 - 70.00	550	38,500.00	2
1410	2018-02-08	70.00	70.00	69.99 - 70.00	8,502	595,130.00	4
1411	2018-02-07	70.00	70.00	70.00 - 70.00	337	23,590.00	4
1412	2018-02-06	70.00	70.70	70.00 - 72.00	28,812	2,036,980.00	10
1413	2018-02-05	70.00	70.04	70.00 - 70.40	13,297	931,271.20	13
1414	2018-02-02	70.40	70.01	70.00 - 70.40	17,893	1,252,644.80	11
1415	2018-02-01	70.00	70.00	70.00 - 70.00	453	31,710.00	3
1416	2018-01-31	67.00	67.98	67.00 - 70.40	1,954	132,827.00	6
1417	2018-01-30	67.00	64.11	60.00 - 67.00	13,856	888,257.00	21
1418	2018-01-29	69.00	67.11	67.01 - 69.00	529	35,500.03	2
1419	2018-01-26	70.30	68.65	67.00 - 70.30	20	1,373.00	2
1420	2018-01-25	67.00	69.92	67.00 - 70.40	101,200	7,075,833.00	12
1421	2018-01-24	67.00	67.00	67.00 - 67.00	1,000	67,000.00	1
1422	2018-01-23	67.00	67.00	67.00 - 67.00	3,416	228,872.00	3
1423	2018-01-22	66.50	64.83	64.00 - 67.00	2,905	188,345.00	9
1424	2018-01-19	66.00	63.39	63.00 - 66.00	27,601	1,749,558.90	11
1425	2018-01-17	65.10	65.61	65.10 - 66.00	229	15,024.90	4
1426	2018-01-12	63.00	64.72	63.00 - 69.71	25,790	1,669,136.40	9
1427	2018-01-11	62.00	62.00	62.00 - 62.00	1,623	100,626.00	2
1428	2018-01-10	63.90	62.63	62.00 - 63.90	13,124	821,923.60	6
1429	2018-01-09	62.00	62.00	62.00 - 62.00	53	3,286.00	1
1430	2018-01-08	64.00	64.00	64.00 - 64.00	430	27,520.00	2
1431	2018-01-05	60.00	60.00	60.00 - 60.00	100	6,000.00	1
1432	2018-01-04	64.00	64.00	64.00 - 64.00	50	3,200.00	1
1433	2018-01-02	61.00	60.00	60.00 - 61.00	80,000	4,800,100.00	2
1434	2017-12-28	60.00	60.62	60.00 - 63.00	6,305	382,215.00	5
1435	2017-12-27	62.00	62.00	60.00 - 62.00	45,664	2,831,128.00	3
1436	2017-12-26	62.10	62.01	62.00 - 62.10	7,000	434,039.40	3
1437	2017-12-25	62.10	62.19	62.10 - 64.00	111	6,902.60	3
1438	2017-12-22	62.00	62.00	62.00 - 62.00	1,500	93,000.00	1
1439	2017-12-21	62.00	62.00	62.00 - 62.00	77,940	4,832,280.00	4
1440	2017-12-20	64.00	61.25	61.00 - 64.00	36,947	2,263,147.00	10
1441	2017-12-15	64.00	64.00	64.00 - 64.00	5,000	320,000.00	1
1442	2017-12-14	66.00	64.29	64.00 - 66.30	9,304	598,186.00	6
1443	2017-12-13	61.00	61.19	54.50 - 66.00	8,411	514,647.00	5
1444	2017-12-11	55.10	57.72	55.00 - 59.00	3,436	198,338.00	5
1445	2017-12-08	55.00	54.95	54.00 - 55.00	1,100	60,450.00	3
1446	2017-12-06	57.00	56.18	55.00 - 57.00	5,738	322,356.00	9
1447	2017-12-04	60.60	60.13	60.00 - 60.60	1,465	88,092.00	6
1448	2017-11-30	62.00	62.03	62.00 - 65.00	13,243	821,414.00	8
1449	2017-11-29	62.00	62.07	62.00 - 63.00	20,922	1,298,664.00	7
1450	2017-11-28	62.00	63.06	62.00 - 65.00	3,148	198,521.00	5
1451	2017-11-27	63.00	62.89	62.00 - 64.00	23,244	1,461,918.00	7
1452	2017-11-24	62.10	62.11	62.00 - 64.90	721	44,781.00	3
1453	2017-11-23	62.00	62.00	62.00 - 64.90	160,670	9,961,859.00	9
1454	2017-11-22	62.00	62.00	62.00 - 62.00	26,428	1,638,536.00	2
1455	2017-11-21	62.00	62.00	62.00 - 62.00	33,706	2,089,772.00	5
1456	2017-11-20	63.00	62.01	62.00 - 65.00	200,388	12,426,600.00	11
1457	2017-11-17	62.00	62.00	62.00 - 62.00	176	10,912.00	2
1458	2017-11-16	64.90	62.28	62.00 - 65.00	37,695	2,347,585.00	7
1459	2017-11-15	64.00	64.00	64.00 - 64.00	10	640.00	1
1460	2017-11-14	60.00	60.00	60.00 - 60.00	40	2,400.00	1
1461	2017-11-13	60.00	60.00	60.00 - 60.00	500	30,000.00	1
1462	2017-11-10	56.00	56.00	56.00 - 56.00	300	16,800.00	1
1463	2017-11-08	57.00	57.00	57.00 - 57.00	1,769	100,833.00	3
1464	2017-11-07	63.00	63.83	63.00 - 65.00	6,592	420,796.00	8
1465	2017-11-06	63.00	62.93	62.90 - 63.00	3,000	188,800.00	2
1466	2017-11-03	63.40	63.40	63.40 - 63.40	100	6,340.00	1
1467	2017-11-01	62.00	62.00	62.00 - 62.00	7,051	437,162.00	9
1468	2017-10-31	58.82	59.09	58.82 - 60.00	44,264	2,615,408.48	2
1469	2017-10-30	60.10	58.82	58.00 - 60.10	33,935	1,995,950.00	10
1470	2017-10-24	62.50	62.50	62.50 - 62.50	1,000	62,500.00	1
1471	2017-10-20	61.50	61.05	61.00 - 61.50	95	5,800.00	3
1472	2017-10-19	63.00	62.94	60.00 - 63.00	25,501	1,605,061.50	4
1473	2017-10-18	65.00	65.00	65.00 - 65.00	2,000	130,000.00	2
1474	2017-10-17	66.20	66.20	66.20 - 66.20	10	662.00	1
1475	2017-10-16	61.00	61.00	61.00 - 61.00	530	32,330.00	1
1476	2017-10-13	60.00	59.98	59.90 - 60.00	4,755	285,201.00	6
1477	2017-10-11	58.00	58.17	58.00 - 59.90	110	6,399.00	3
1478	2017-10-10	60.00	55.16	55.00 - 60.00	3,803	209,790.00	3
1479	2017-10-09	58.00	57.73	55.00 - 58.00	22,800	1,316,150.00	6
1480	2017-10-06	58.00	56.48	56.00 - 58.00	15,768	890,621.00	7
1481	2017-10-05	58.00	58.00	58.00 - 58.00	10,310	597,980.00	3
1482	2017-10-03	58.00	57.99	57.00 - 61.00	20,790	1,205,630.00	4
1483	2017-10-02	58.00	58.07	57.00 - 61.00	6,510	378,067.00	9
1484	2017-09-29	61.00	60.35	60.00 - 61.00	1,550	93,550.00	3
1485	2017-09-28	58.00	58.00	58.00 - 58.00	525	30,450.00	1
1486	2017-09-27	61.00	61.00	61.00 - 61.00	2,470	150,670.00	2
1487	2017-09-26	61.00	61.00	61.00 - 61.00	200	12,200.00	1
1488	2017-09-25	61.00	61.00	61.00 - 61.00	10	610.00	1
1489	2017-09-22	57.00	57.60	57.00 - 58.00	11,313	651,654.00	4
1490	2017-09-20	58.00	55.75	55.00 - 58.00	48,040	2,678,320.00	3
1491	2017-09-19	53.00	54.49	53.00 - 57.00	16,349	890,820.00	7
1492	2017-09-18	55.00	54.03	53.00 - 55.00	12,944	699,303.50	9
1493	2017-09-15	54.00	53.57	53.00 - 57.00	12,700	680,300.00	5
1494	2017-09-14	55.00	53.76	53.00 - 57.00	9,849	529,446.00	5
1495	2017-09-13	58.00	57.01	57.00 - 58.00	63,552	3,622,911.00	3
1496	2017-09-12	58.00	57.30	56.00 - 58.00	3,864	221,403.00	6
1497	2017-09-11	57.50	57.46	57.10 - 57.50	9,300	534,350.00	2
1498	2017-09-08	59.00	58.00	58.00 - 59.00	1,005	58,295.00	2
1499	2017-09-07	59.00	59.00	59.00 - 59.00	100	5,900.00	1
1500	2017-09-05	60.00	58.35	58.00 - 60.00	2,430	141,800.00	3
1501	2017-09-04	62.00	61.55	61.00 - 62.00	2,199	135,338.00	2
1502	2017-09-01	62.00	62.00	62.00 - 62.00	1,000	62,000.00	3
1503	2017-08-30	62.00	58.65	58.00 - 65.00	14,977	878,425.00	5
1504	2017-08-29	62.00	62.00	62.00 - 62.00	12	744.00	2
1505	2017-08-28	64.90	61.68	61.00 - 65.00	635	39,165.00	3
1506	2017-08-25	62.00	62.00	62.00 - 62.00	48,578	3,011,836.00	2
1507	2017-08-24	64.00	64.00	64.00 - 64.00	6,500	416,000.00	9
1508	2017-08-21	60.00	60.00	60.00 - 60.00	38,932	2,335,920.00	6
1509	2017-08-17	60.00	60.02	60.00 - 61.00	30,235	1,814,710.00	11
1510	2017-08-16	61.10	61.01	61.00 - 61.10	7,563	461,393.00	3
1511	2017-08-11	60.10	60.10	60.10 - 60.10	3,875	232,887.50	1
1512	2017-08-10	62.00	60.73	60.00 - 62.00	4,538	275,588.00	6
1513	2017-08-09	63.00	62.97	61.01 - 63.00	7,404	466,245.04	5
1514	2017-08-08	65.00	64.24	63.00 - 65.00	5,787	371,743.00	13
1515	2017-08-07	65.00	65.00	65.00 - 65.00	20	1,300.00	1
1516	2017-08-04	67.90	67.97	67.90 - 68.00	12,695	862,889.70	4
1517	2017-08-03	67.90	67.90	67.90 - 67.90	10	679.00	1
1518	2017-08-01	64.00	64.07	64.00 - 65.00	4,310	276,150.00	2
1519	2017-07-31	70.00	70.00	70.00 - 70.00	130	9,100.00	2
1520	2017-07-28	75.00	75.00	75.00 - 75.00	5,950	446,250.00	5
1521	2017-07-27	65.00	65.91	65.00 - 73.00	11,827	779,555.00	2
1522	2017-07-26	67.90	68.84	67.90 - 72.00	1,915	131,828.50	4
1523	2017-07-24	66.00	67.00	66.00 - 67.00	5,066	339,412.00	2
1524	2017-07-21	67.00	67.00	67.00 - 67.00	1,856	124,352.00	2
1525	2017-07-20	65.00	63.70	63.00 - 66.00	118,978	7,578,999.00	7
1526	2017-07-19	67.90	67.96	67.90 - 68.00	340	23,105.60	2
1527	2017-07-18	62.00	62.85	62.00 - 67.90	3,203	201,318.40	5
1528	2017-07-16	60.00	60.00	60.00 - 60.00	8,790	527,400.00	3
1529	2017-07-06	60.00	60.00	60.00 - 60.00	15,100	906,000.00	5
1530	2017-07-05	61.00	60.20	60.00 - 61.00	10,000	601,956.00	3
1531	2017-07-04	63.00	63.00	63.00 - 63.00	2,100	132,300.00	2
1532	2017-07-03	61.00	60.90	60.00 - 63.00	7,660	466,460.00	3
1533	2017-06-30	67.90	63.93	61.00 - 67.90	4,250	271,695.00	4
1534	2017-06-29	65.90	66.09	65.90 - 67.00	2,090	138,130.00	4
1535	2017-06-23	60.00	60.00	60.00 - 60.00	200	12,000.00	3
1536	2017-06-22	60.00	60.00	60.00 - 60.00	100	6,000.00	1
1537	2017-06-21	55.00	55.00	55.00 - 55.00	4,501	247,555.00	1
1538	2017-06-20	58.00	58.00	58.00 - 58.00	2,602	150,916.00	1
1539	2017-06-15	67.00	67.00	67.00 - 67.00	300	20,100.00	1
1540	2017-06-14	60.00	60.00	60.00 - 60.00	500	30,000.00	1
1541	2017-06-13	60.10	60.05	60.00 - 60.10	1,050	63,050.00	2
1542	2017-06-12	61.00	61.00	61.00 - 61.00	4,000	244,000.00	1
1543	2017-06-08	60.00	60.00	60.00 - 60.00	897	53,820.00	3
1544	2017-06-07	56.00	58.40	56.00 - 60.00	7,832	457,382.00	7
1545	2017-06-06	55.00	55.00	55.00 - 55.00	1,000	55,000.00	1
1546	2017-06-05	55.50	55.87	55.50 - 56.50	5,760	321,810.00	3
1547	2017-06-02	55.00	55.00	55.00 - 55.00	200	11,000.00	1
1548	2017-05-30	53.90	53.90	51.00 - 54.00	7,828	421,920.30	4
1549	2017-05-26	55.49	55.50	55.49 - 55.50	4,673	259,344.77	4
1550	2017-05-25	51.00	50.93	50.05 - 51.00	2,239	114,037.95	2
1551	2017-05-24	55.40	48.01	48.00 - 55.49	5,006	240,332.49	3
1552	2017-05-23	52.00	52.00	52.00 - 52.00	37	1,924.00	1
1553	2017-05-22	54.00	54.56	54.00 - 55.50	8,783	479,215.00	6
1554	2017-05-19	52.90	52.99	52.90 - 53.00	11,822	626,466.00	2
1555	2017-05-18	53.00	50.42	50.00 - 53.00	5,735	289,180.00	12
1556	2017-05-17	54.00	54.00	54.00 - 54.00	50	2,700.00	1
1557	2017-05-16	55.00	55.00	55.00 - 55.00	30	1,650.00	1
1558	2017-05-15	52.00	51.18	51.00 - 52.00	8,939	457,510.82	9
1559	2017-05-11	53.00	52.01	52.00 - 53.00	1,550	80,608.00	2
1560	2017-05-10	52.00	52.00	52.00 - 52.00	1,904	99,008.00	2
1561	2017-05-09	52.00	51.53	51.00 - 52.00	10,610	546,720.00	5
1562	2017-05-05	51.00	51.91	51.00 - 52.00	769	39,919.00	3
1563	2017-05-04	50.00	50.63	50.00 - 52.00	6,534	330,805.30	5
1564	2017-05-03	56.50	53.46	50.00 - 56.50	3,554	190,009.00	14
1565	2017-05-02	56.00	56.00	56.00 - 56.50	3,004	168,226.00	3
1566	2017-05-01	56.50	56.27	56.00 - 57.00	6,150	346,050.00	4
1567	2017-04-28	56.00	56.77	56.00 - 57.00	1,000	56,767.00	2
1568	2017-04-27	56.00	56.00	56.00 - 56.00	2,839	158,984.00	4
1569	2017-04-26	55.50	55.50	55.50 - 55.50	2,974	165,057.00	4
1570	2017-04-24	56.00	56.00	56.00 - 56.00	552	30,912.00	2
1571	2017-04-21	56.00	56.00	56.00 - 56.00	616	34,496.00	4
1572	2017-04-20	56.00	56.00	56.00 - 56.00	4,001	224,056.00	2
1573	2017-04-19	56.00	56.00	56.00 - 57.00	16,756	938,337.00	5
1574	2017-04-18	57.00	56.24	56.00 - 57.00	5,391	303,211.50	5
1575	2017-04-17	56.50	56.50	56.50 - 56.50	1,713	96,784.50	5
1576	2017-04-13	56.50	56.50	56.50 - 57.00	4,015	226,854.50	5
1577	2017-04-12	56.90	56.90	56.90 - 56.90	100	5,690.00	1
1578	2017-04-11	55.00	56.46	55.00 - 56.90	45,251	2,554,959.50	7
1579	2017-04-07	55.00	55.05	55.00 - 56.00	2,100	115,600.00	4
1580	2017-04-06	56.00	56.00	56.00 - 56.00	3,194	178,864.00	4
1581	2017-04-05	55.00	55.12	55.00 - 55.90	780	42,990.00	3
1582	2017-04-04	55.00	55.00	55.00 - 55.00	20	1,100.00	1
1583	2017-03-31	56.00	56.00	56.00 - 56.00	21	1,176.00	1
1584	2017-03-28	54.00	54.00	54.00 - 54.00	700	37,800.00	1
1585	2017-03-27	51.00	51.00	51.00 - 51.00	30	1,530.00	1
1586	2017-03-24	51.00	51.00	51.00 - 51.00	1,877	95,727.00	1
1587	2017-03-22	56.00	55.91	55.00 - 56.00	2,323	129,888.00	3
1588	2017-03-21	54.80	55.00	54.80 - 55.00	50,000	2,749,809.40	6
1589	2017-03-20	54.80	54.80	54.80 - 54.80	1,413	77,432.40	6
1590	2017-03-17	54.00	52.52	50.00 - 54.90	10,396	545,987.40	11
1591	2017-03-16	52.00	54.18	52.00 - 55.00	15,517	840,680.00	10
1592	2017-03-15	52.00	51.16	50.50 - 52.00	1,275	65,227.50	3
1593	2017-03-14	51.00	51.00	51.00 - 51.00	1,475	75,225.00	1
1594	2017-03-13	55.00	55.00	55.00 - 55.00	100	5,500.00	1
1595	2017-03-10	50.00	50.00	50.00 - 50.00	1,305	65,250.00	1
1596	2017-03-06	50.00	50.05	50.00 - 50.50	8,181	409,447.50	2
1597	2017-03-03	54.00	53.22	50.00 - 54.00	2,563	136,402.00	3
1598	2017-03-02	54.00	54.00	54.00 - 54.00	1,826	98,604.00	2
1599	2017-02-24	54.00	54.00	54.00 - 54.00	9,306	502,524.00	2
1600	2017-02-23	54.00	54.24	54.00 - 55.00	765	41,491.00	4
1601	2017-02-21	50.00	50.38	50.00 - 54.00	41,631	2,097,550.00	4
1602	2017-02-20	55.00	55.00	55.00 - 55.00	20	1,100.00	2
1603	2017-02-16	50.20	50.20	50.20 - 50.20	3,017	151,453.40	2
1604	2017-02-15	55.00	55.00	55.00 - 55.00	180	9,900.00	1
1605	2017-02-14	55.00	50.39	50.00 - 55.00	10,799	544,145.00	6
1606	2017-02-13	55.00	55.00	55.00 - 55.00	122	6,710.00	2
1607	2017-02-10	51.00	51.00	51.00 - 51.00	5,000	255,000.00	1
1608	2017-02-09	55.00	52.61	51.00 - 56.00	10,344	544,169.00	5
1609	2017-02-08	57.00	54.33	48.00 - 57.00	124,584	6,768,792.00	28
1610	2017-02-07	55.00	56.00	55.00 - 57.00	300	16,800.00	3
1611	2017-02-06	50.00	51.62	50.00 - 55.00	18,151	936,905.00	6
1612	2017-02-03	59.99	53.32	50.00 - 59.99	21,439	1,143,088.60	24
1613	2017-02-02	59.99	54.05	54.00 - 59.99	28,874	1,560,725.95	6
1614	2017-01-31	60.00	60.00	60.00 - 60.01	680	40,801.00	5
1615	2017-01-30	60.60	54.01	54.00 - 60.60	15,053,101	812,973,315.90	20
1616	2017-01-27	63.00	63.00	63.00 - 63.00	300	18,900.00	1
1617	2017-01-26	62.00	62.00	62.00 - 62.00	2,300	142,600.00	6
1618	2017-01-25	65.00	65.00	65.00 - 65.00	300	19,500.00	1
1619	2017-01-23	64.99	64.99	64.99 - 64.99	923	59,985.77	3
1620	2017-01-20	64.99	60.74	60.70 - 64.99	1,010	61,349.90	2
1621	2017-01-19	66.99	66.99	66.99 - 66.99	3	200.97	1
1622	2017-01-16	65.50	65.00	65.00 - 65.50	11,055	718,602.50	5
1623	2017-01-12	67.90	65.49	65.00 - 67.90	1,201	78,647.90	4
1624	2017-01-11	67.90	67.90	67.90 - 67.90	200	13,580.00	1
1625	2017-01-02	60.01	60.01	60.01 - 60.01	300	18,003.00	1
1626	2016-12-28	68.00	68.00	68.00 - 68.00	210	14,280.00	3
1627	2016-12-27	63.00	62.01	60.00 - 67.00	5,710	354,100.00	5
1628	2016-12-26	69.00	69.00	69.00 - 69.00	185	12,765.00	2
1629	2016-12-23	67.00	66.11	65.00 - 69.00	4,292	283,764.00	6
1630	2016-12-21	67.00	66.12	64.00 - 67.00	1,145	75,710.00	4
1631	2016-12-20	67.00	67.00	67.00 - 67.00	150	10,050.00	2
1632	2016-12-19	65.99	66.00	65.99 - 66.00	742	48,971.00	3
1633	2016-12-15	60.00	60.50	60.00 - 62.00	4,010	242,620.00	3
1634	2016-12-14	66.00	66.00	66.00 - 66.00	8	528.00	1
1635	2016-12-13	65.90	65.90	65.90 - 65.90	322	21,219.80	3
1636	2016-12-09	65.90	65.90	65.90 - 65.90	10	659.00	1
1637	2016-12-08	65.90	65.90	65.90 - 65.90	3	197.70	1
1638	2016-12-07	60.00	60.27	60.00 - 61.00	3,441	207,401.00	5
1639	2016-12-05	60.10	59.80	58.00 - 60.10	7,500	448,520.00	6
1640	2016-12-02	60.10	60.10	60.10 - 60.10	948	56,974.80	4
1641	2016-12-01	61.00	60.95	60.90 - 61.00	330	20,113.50	2
1642	2016-11-29	61.00	60.95	60.10 - 61.00	609	37,118.40	4
1643	2016-11-28	61.00	61.00	61.00 - 61.00	1,000	61,000.00	1
1644	2016-11-23	65.90	65.90	65.90 - 65.90	100	6,590.00	1
1645	2016-11-17	65.90	65.90	65.90 - 65.90	100	6,590.00	1
1646	2016-11-15	65.90	65.98	65.90 - 66.00	530	34,970.00	2
1647	2016-11-14	63.00	63.00	63.00 - 63.00	2,279	143,577.00	1
1648	2016-11-11	66.00	66.00	66.00 - 66.00	100	6,600.00	1
1649	2016-11-08	69.99	69.99	69.99 - 69.99	100	6,999.00	1
1650	2016-11-07	68.99	62.45	60.00 - 68.99	1,100	68,697.00	3
1651	2016-11-04	66.70	66.70	66.70 - 66.70	100	6,670.00	1
1652	2016-11-02	60.10	58.06	57.00 - 63.00	13,799	801,202.00	7
1653	2016-11-01	66.00	66.00	66.00 - 66.00	10	660.00	1
1654	2016-10-27	63.00	60.23	60.00 - 63.00	7,000	421,640.00	4
1655	2016-10-25	63.00	63.00	63.00 - 63.00	500	31,500.00	1
1656	2016-10-24	60.00	60.03	60.00 - 60.10	9,000	540,300.00	2
1657	2016-10-21	62.10	60.58	60.00 - 62.10	11,322	685,892.00	6
1658	2016-10-20	67.99	68.65	67.99 - 69.00	1,441	98,928.00	3
1659	2016-10-18	70.00	69.78	68.00 - 70.00	900	62,800.00	2
1660	2016-10-17	70.90	70.27	69.00 - 74.00	1,200	84,321.30	4
1661	2016-10-14	65.00	66.34	65.00 - 69.90	712	47,235.50	2
1662	2016-10-13	64.98	65.00	64.98 - 65.00	25,443	1,653,775.00	5
1663	2016-10-12	64.98	64.99	64.98 - 65.00	1,900	123,484.86	5
1664	2016-10-10	64.99	64.99	64.99 - 64.99	350	22,746.50	2
1665	2016-10-07	64.99	64.99	64.99 - 64.99	100	6,499.00	1
1666	2016-10-06	65.00	65.00	65.00 - 65.00	22	1,430.00	3
1667	2016-10-03	65.00	61.17	61.00 - 65.00	17,764	1,086,612.00	7
1668	2016-09-30	65.00	65.00	65.00 - 65.00	332	21,580.00	1
1669	2016-09-27	69.90	63.12	63.00 - 69.90	287	18,115.50	2
1670	2016-09-23	62.00	62.00	62.00 - 62.00	9,500	589,000.00	3
1671	2016-09-22	60.10	60.03	60.00 - 60.10	1,597	95,870.00	2
1672	2016-09-14	68.00	62.41	60.00 - 68.00	33,500	2,090,850.00	7
1673	2016-09-09	68.00	68.00	68.00 - 68.00	1,953	132,804.00	1
1674	2016-09-05	70.00	68.36	68.00 - 70.00	642	43,890.00	3
1675	2016-09-01	70.00	70.00	70.00 - 70.00	5	350.00	1
1676	2016-08-31	75.00	75.00	75.00 - 75.00	7,000	525,000.00	1
1677	2016-08-25	75.00	75.00	75.00 - 75.00	274	20,550.00	1
1678	2016-08-23	75.01	75.00	75.00 - 75.01	8,600	645,001.00	3
1679	2016-08-11	75.00	75.00	75.00 - 75.00	200	15,000.00	1
1680	2016-08-10	84.50	84.50	84.50 - 84.50	180	15,210.00	1
1681	2016-08-08	70.00	73.53	70.00 - 75.00	34,000	2,500,000.00	3
1682	2016-08-02	70.00	70.00	70.00 - 70.00	10,000	700,000.00	1
1683	2016-07-19	75.00	75.00	75.00 - 75.00	162	12,150.00	3
1684	2016-07-08	70.00	70.18	70.00 - 75.00	2,814	197,480.00	2
1685	2016-07-07	70.00	70.00	70.00 - 70.00	841	58,870.00	2
1686	2016-07-06	70.00	70.00	70.00 - 70.00	8,100	567,000.00	3
1687	2016-07-05	70.00	70.00	70.00 - 70.00	63,941	4,475,870.00	3
1688	2016-07-04	70.00	70.00	70.00 - 70.00	10,000	700,000.00	2
1689	2016-07-01	70.00	70.00	70.00 - 70.00	10,000	700,000.00	2
1690	2016-06-30	70.00	70.00	70.00 - 70.00	14,035	982,450.00	5
1691	2016-06-28	70.00	70.00	70.00 - 70.00	1,400	98,000.00	1
1692	2016-06-24	78.00	65.33	65.00 - 78.00	23,393	1,528,368.00	8
1693	2016-06-23	69.00	71.80	69.00 - 74.00	573	41,142.00	2
1694	2016-06-22	68.00	69.72	68.00 - 70.00	10,412	725,932.00	6
1695	2016-06-21	67.90	67.90	67.90 - 67.90	100	6,790.00	1
1696	2016-06-14	61.00	61.00	61.00 - 61.00	340	20,740.00	2
1697	2016-06-08	60.00	60.00	60.00 - 60.00	2,400	144,000.00	6
1698	2016-05-31	66.10	64.98	62.10 - 66.10	3,787	246,066.90	6
1699	2016-05-30	66.10	66.10	66.10 - 66.10	121	7,998.10	1
1700	2016-05-27	69.00	68.42	66.10 - 69.00	250	17,105.00	2
1701	2016-05-26	69.00	69.00	69.00 - 69.00	280	19,320.00	1
1702	2016-05-13	71.90	71.90	71.90 - 71.90	100	7,190.00	1
1703	2016-05-12	65.00	65.14	65.00 - 66.00	2,089	136,085.00	5
1704	2016-05-11	66.00	65.90	65.00 - 66.00	5,111	336,822.00	7
1705	2016-05-10	72.00	72.00	72.00 - 72.00	110	7,920.00	2
1706	2016-05-09	70.00	70.00	70.00 - 70.00	862	60,340.00	1
1707	2016-05-06	65.00	65.00	65.00 - 65.00	350	22,750.00	1
1708	2016-05-04	70.00	70.00	70.00 - 70.00	1,288	90,160.00	4
1709	2016-05-02	70.50	70.05	70.00 - 70.50	100	7,005.00	2
1710	2016-04-29	72.00	71.55	70.00 - 72.00	322	23,040.00	3
1711	2016-04-25	71.00	70.16	70.00 - 71.00	11,886	833,906.00	3
1712	2016-04-20	71.00	71.00	71.00 - 71.00	534	37,914.00	2
1713	2016-04-19	71.00	71.00	71.00 - 71.00	470	33,370.00	5
1714	2016-04-18	72.00	72.00	72.00 - 72.00	1,521	109,512.00	4
1715	2016-04-15	72.00	72.00	72.00 - 72.00	802	57,744.00	3
1716	2016-04-14	71.10	71.10	71.10 - 71.10	9,500	675,450.00	1
1717	2016-04-13	72.00	72.00	72.00 - 72.00	10,500	756,000.00	2
1718	2016-04-12	72.00	71.97	71.00 - 72.00	42,958	3,091,624.00	7
1719	2016-04-11	72.00	72.01	72.00 - 79.90	12,123	872,971.80	5
1720	2016-04-08	72.00	72.00	71.00 - 72.00	6,898	496,651.00	3
1721	2016-04-07	72.00	72.00	72.00 - 72.00	11,557	832,104.00	7
1722	2016-04-06	78.00	72.13	72.00 - 78.00	11,550	833,100.00	3
1723	2016-04-05	80.00	80.00	80.00 - 80.00	10	800.00	1
1724	2016-03-31	78.00	78.38	78.00 - 80.00	2,412	189,057.00	4
1725	2016-03-30	78.00	78.00	78.00 - 78.00	575	44,850.00	3
1726	2016-03-25	78.00	78.00	78.00 - 78.00	2,337	182,286.00	2
1727	2016-03-24	80.00	78.18	78.00 - 80.00	1,100	86,000.00	2
1728	2016-03-23	83.90	84.00	80.00 - 84.00	5,032	422,666.20	4
1729	2016-03-23	83.90	84.00	80.00 - 84.00	5,032	422,666.20	4
1730	2016-03-22	80.10	80.04	80.00 - 80.10	870	69,637.00	3
1731	2016-03-21	83.90	83.90	83.90 - 83.90	5	419.50	1
1732	2016-03-18	83.90	83.90	83.90 - 83.90	35	2,936.50	3
1733	2016-03-17	83.90	83.96	83.90 - 84.00	5,022	421,637.60	6
1734	2016-03-16	83.90	83.90	83.90 - 83.90	24	2,013.60	1
1735	2016-03-15	84.00	84.00	84.00 - 84.00	237	19,908.00	2
1736	2016-03-14	84.00	84.00	84.00 - 84.00	100	8,400.00	1
1737	2016-03-11	83.90	83.90	83.90 - 84.00	101	8,474.00	2
1738	2016-03-10	87.89	87.89	87.89 - 87.89	20	1,757.80	2
1739	2016-03-04	87.80	87.80	87.80 - 87.80	100	8,780.00	1
1740	2016-03-03	87.90	87.90	87.90 - 87.90	117	10,284.30	3
1741	2016-03-02	87.90	87.97	87.90 - 88.00	321	28,238.00	3
1742	2016-03-01	87.90	87.99	87.90 - 88.00	1,080	95,030.00	2
1743	2016-02-23	88.00	88.00	88.00 - 88.00	5,870	516,560.00	1
1744	2016-02-17	88.50	88.50	88.50 - 88.50	101	8,938.50	2
1745	2016-02-16	85.00	86.56	85.00 - 88.50	900	77,900.00	2
1746	2016-02-12	77.00	77.00	77.00 - 77.00	150,684	11,602,668.00	3
1747	2016-02-08	75.00	76.94	75.00 - 77.00	171,100	13,164,700.00	3
1748	2016-02-05	72.00	72.87	72.00 - 73.00	230	16,760.00	2
1749	2016-02-03	72.00	72.00	72.00 - 72.00	700	50,400.00	1
1750	2016-02-01	74.00	74.00	74.00 - 74.00	1,000	74,000.00	1
1751	2016-01-26	74.00	74.00	74.00 - 74.00	2,697	199,578.00	3
1752	2016-01-25	74.00	74.00	74.00 - 74.00	583	43,142.00	4
1753	2016-01-21	74.00	74.00	74.00 - 74.00	1,001	74,074.00	1
1754	2016-01-13	74.00	74.00	74.00 - 74.00	101	7,474.00	2
1755	2016-01-12	75.00	74.83	74.00 - 75.00	600	44,900.00	2
1756	2016-01-11	75.00	75.00	75.00 - 75.00	128	9,600.00	2
1757	2016-01-08	75.00	75.00	75.00 - 75.00	2,244	168,300.00	4
1758	2016-01-07	75.00	75.00	75.00 - 75.00	112	8,400.00	1
1759	2016-01-06	75.00	75.00	75.00 - 75.00	500	37,500.00	1
1760	2015-12-31	75.00	75.00	75.00 - 75.00	254	19,050.00	2
1761	2015-12-25	75.00	75.00	75.00 - 75.00	10,110	758,250.00	4
1762	2015-12-23	76.00	75.11	75.00 - 76.00	11,090	832,940.00	5
1763	2015-12-22	76.00	75.88	75.00 - 76.00	800	60,700.00	2
1764	2015-12-21	77.00	77.00	76.00 - 77.00	24,008	1,848,608.00	2
1765	2015-12-15	79.00	79.00	79.00 - 79.00	107	8,453.00	5
1766	2015-12-14	79.00	79.00	79.00 - 79.00	1,000	79,000.00	1
1767	2015-12-11	80.00	80.00	80.00 - 80.00	90	7,200.00	1
1768	2015-12-10	79.00	79.00	79.00 - 79.00	67,335	5,319,465.00	3
1769	2015-12-03	79.00	79.00	79.00 - 79.00	19,753	1,560,487.00	5
1770	2015-12-02	78.00	78.00	78.00 - 78.00	5	390.00	1
1771	2015-11-24	79.00	79.00	79.00 - 79.00	621	49,059.00	1
1772	2015-11-23	79.00	79.00	79.00 - 79.00	107	8,453.00	2
1773	2015-11-20	79.00	79.00	79.00 - 79.00	100	7,900.00	1
1774	2015-11-18	79.00	79.00	79.00 - 79.00	1,514	119,606.00	2
1775	2015-11-17	79.00	79.00	79.00 - 79.00	1,274	100,646.00	2
1776	2015-11-16	79.00	79.86	79.00 - 80.00	12,727	1,016,333.99	4
1777	2015-11-11	78.00	78.00	78.00 - 78.00	650	50,700.00	2
1778	2015-11-10	79.00	79.00	79.00 - 79.00	307	24,253.00	1
1779	2015-11-05	79.00	79.00	79.00 - 79.00	450	35,550.00	3
1780	2015-11-04	80.00	80.00	80.00 - 80.00	100	8,000.00	1
1781	2015-11-02	80.00	80.00	80.00 - 80.00	100	8,000.00	1
1782	2015-10-26	80.00	80.00	80.00 - 80.00	80	6,400.00	1
1783	2015-10-23	80.00	80.00	80.00 - 80.00	530	42,400.00	2
1784	2015-10-22	80.00	80.00	80.00 - 80.00	515	41,200.00	5
1785	2015-10-21	80.00	80.00	80.00 - 80.00	1,110	88,800.00	3
1786	2015-10-20	80.10	80.02	80.00 - 80.10	1,873	149,872.00	3
1787	2015-10-16	83.00	83.00	83.00 - 83.00	50	4,150.00	1
1788	2015-10-15	83.00	83.00	83.00 - 83.00	5,608	465,464.00	3
1789	2015-10-14	82.00	82.92	82.00 - 83.00	292	24,214.00	2
1790	2015-10-12	82.00	82.00	82.00 - 82.00	524	42,968.00	3
1791	2015-10-08	83.00	83.00	83.00 - 83.00	300	24,900.00	1
1792	2015-10-07	83.00	83.00	83.00 - 83.00	100	8,300.00	1
1793	2015-10-06	82.00	82.00	82.00 - 82.00	270	22,140.00	1
1794	2015-10-05	82.00	82.00	82.00 - 82.00	80	6,560.00	1
1795	2015-10-02	83.00	83.00	83.00 - 83.00	200	16,600.00	2
1796	2015-10-01	83.00	82.50	82.00 - 83.00	1,000	82,500.00	2
1797	2015-09-30	83.00	83.00	83.00 - 83.00	481	39,923.00	2
1798	2015-09-29	83.10	83.07	83.00 - 83.10	450	37,380.00	3
1799	2015-09-28	84.00	84.00	84.00 - 84.00	150	12,600.00	2
1800	2015-09-24	86.00	86.00	86.00 - 86.00	20	1,720.00	1
1801	2015-09-23	86.00	86.00	86.00 - 86.00	170	14,620.00	5
1802	2015-09-22	86.00	86.00	86.00 - 86.00	663	57,018.00	2
1803	2015-09-18	89.00	89.00	89.00 - 89.00	417	37,113.00	5
1804	2015-09-16	89.00	89.00	89.00 - 89.00	349	31,061.00	2
1805	2015-09-14	88.70	88.70	88.70 - 88.70	351	31,133.70	1
1806	2015-09-11	88.70	88.70	88.70 - 88.70	30	2,661.00	1
1807	2015-09-10	88.00	88.70	88.00 - 89.00	100	8,870.00	2
1808	2015-09-04	89.00	89.07	89.00 - 90.00	440	39,190.00	3
1809	2015-09-02	90.00	90.00	90.00 - 90.00	514	46,260.00	5
1810	2015-09-01	90.00	90.00	90.00 - 90.00	210	18,900.00	1
1811	2015-08-27	94.80	94.80	94.80 - 94.80	10	948.00	1
1812	2015-08-24	94.90	94.90	94.90 - 94.90	200	18,980.00	1
1813	2015-08-19	95.00	95.00	95.00 - 95.00	20	1,900.00	1
1814	2015-08-14	84.00	84.00	84.00 - 84.00	3,062	257,208.00	1
1815	2015-07-30	95.00	83.08	83.00 - 95.00	1,510	125,450.00	3
1816	2015-07-28	95.00	95.00	95.00 - 95.00	240	22,800.00	1
1817	2015-07-27	95.00	95.00	95.00 - 95.00	316	30,020.00	1
1818	2015-07-08	97.00	97.00	97.00 - 97.00	50	4,850.00	1
1819	2015-07-02	97.50	97.50	97.00 - 97.50	10,061	980,917.50	3
1820	2015-07-01	98.00	97.75	97.00 - 98.00	200	19,550.00	2
1821	2015-06-29	98.50	98.50	98.50 - 98.50	50	4,925.00	1
1822	2015-06-26	98.50	98.95	98.50 - 99.00	100	9,895.00	2
1823	2015-06-25	99.00	92.33	91.00 - 99.00	600	55,400.00	3
1824	2015-06-24	100.00	100.00	100.00 - 100.00	25	2,500.00	1
1825	2015-06-23	90.00	94.03	90.00 - 95.00	257	24,165.00	3
1826	2015-06-22	86.50	86.50	86.50 - 86.50	98	8,477.00	1
1827	2015-06-19	87.76	97.82	87.76 - 100.00	1,554	152,013.52	8
1828	2015-06-17	87.76	87.76	87.76 - 87.76	36	3,159.36	1
1829	2015-06-16	86.00	87.73	86.00 - 88.00	1,702	149,314.00	2
1830	2015-06-12	83.00	82.30	82.00 - 86.00	13,641	1,122,676.00	4
1831	2015-06-11	83.00	83.00	83.00 - 83.00	400	33,200.00	1
1832	2015-06-10	83.00	82.05	82.00 - 83.00	7,714	632,968.00	4
1833	2015-06-09	82.00	82.20	82.00 - 83.00	1,639	134,718.00	3
1834	2015-06-05	82.00	82.00	82.00 - 82.00	421	34,522.00	4
1835	2015-06-03	82.00	82.00	82.00 - 82.00	200	16,400.00	2
1836	2015-06-02	82.00	82.00	82.00 - 82.00	200	16,400.00	1
1837	2015-05-28	82.00	82.00	82.00 - 82.00	10	820.00	1
1838	2015-05-27	82.00	80.05	80.00 - 82.00	6,080	486,680.00	7
1839	2015-05-26	83.00	82.98	82.00 - 83.00	559	46,387.00	5
1840	2015-05-25	83.00	83.00	83.00 - 83.00	112	9,296.00	2
1841	2015-05-21	81.00	80.90	80.00 - 81.00	244	19,740.00	2
1842	2015-05-20	80.00	80.00	80.00 - 80.00	250	20,000.00	1
1843	2015-05-12	80.00	80.00	80.00 - 80.00	9,680	774,400.00	2
1844	2015-05-11	84.00	81.88	80.00 - 84.00	920	75,326.00	3
1845	2015-05-08	84.50	84.50	84.50 - 84.50	10	845.00	1
1846	2015-05-06	84.00	84.37	84.00 - 84.50	1,322	111,533.00	3
1847	2015-05-04	84.00	84.00	84.00 - 84.00	152	12,768.00	1
1848	2015-05-01	84.50	84.50	84.50 - 84.50	130	10,985.00	1
1849	2015-04-30	84.50	84.50	84.50 - 84.50	8	676.00	1
1850	2015-04-28	84.50	84.50	84.50 - 84.50	160	13,520.00	1
1851	2015-04-27	84.50	84.50	84.50 - 84.50	168	14,196.00	4
1852	2015-04-24	84.50	84.50	84.50 - 84.50	878	74,191.00	4
1853	2015-04-23	85.00	83.41	83.00 - 85.00	661	55,134.00	3
1854	2015-04-22	85.50	84.47	84.00 - 85.50	398	33,621.00	6
1855	2015-04-21	85.50	85.50	85.50 - 85.50	40	3,420.00	1
1856	2015-04-20	85.50	85.50	85.50 - 85.50	120	10,260.00	1
1857	2015-04-16	86.00	86.00	86.00 - 86.00	140	12,040.00	2
1858	2015-04-15	86.00	85.10	85.00 - 86.00	676	57,530.00	4
1859	2015-04-14	86.00	86.00	86.00 - 86.00	120	10,320.00	2
1860	2015-04-13	86.00	86.00	86.00 - 86.00	109	9,374.00	1
1861	2015-04-09	85.00	85.00	85.00 - 85.00	1,767	150,195.00	2
1862	2015-04-08	85.00	85.00	85.00 - 85.00	260	22,100.00	2
1863	2015-04-07	86.00	86.00	86.00 - 86.00	1,970	169,420.00	3
1864	2015-04-06	86.00	86.00	86.00 - 86.00	110	9,460.00	1
1865	2015-04-03	86.00	86.00	86.00 - 86.00	310	26,660.00	2
1866	2015-04-02	86.00	86.00	86.00 - 86.00	40	3,440.00	1
1867	2015-04-01	86.00	86.00	86.00 - 86.00	100	8,600.00	1
1868	2015-03-31	86.00	86.00	86.00 - 86.00	100	8,600.00	1
1869	2015-03-30	86.00	86.00	86.00 - 86.00	60	5,160.00	1
1870	2015-03-27	86.00	86.00	86.00 - 86.00	130	11,180.00	1
1871	2015-03-26	86.00	86.00	86.00 - 86.00	100	8,600.00	1
1872	2015-03-25	86.00	86.00	86.00 - 86.00	734	63,124.00	5
1873	2015-03-24	86.00	86.00	86.00 - 86.00	465	39,990.00	3
1874	2015-03-20	84.00	84.00	84.00 - 84.00	1,133	95,172.00	3
1875	2015-03-17	84.00	84.00	84.00 - 84.00	105	8,820.00	2
1876	2015-03-16	84.00	80.03	80.00 - 84.00	4,754	380,460.00	4
1877	2015-03-13	86.00	83.67	80.00 - 86.00	1,750	146,430.00	4
1878	2015-03-12	87.00	86.08	86.00 - 87.00	455	39,165.00	5
1879	2015-03-11	87.00	85.36	85.00 - 87.00	682	58,216.00	6
1880	2015-03-10	87.00	87.00	87.00 - 87.00	115	10,005.00	2
1881	2015-03-06	87.90	87.98	87.90 - 88.00	5,105	449,150.20	5
1882	2015-03-05	87.90	87.90	87.90 - 87.90	45	3,955.50	2
1883	2015-03-03	87.90	87.90	87.90 - 87.90	57	5,010.30	2
1884	2015-03-02	87.00	87.00	87.00 - 87.00	300	26,100.00	2
1885	2015-02-27	87.00	87.50	87.00 - 88.00	200	17,500.00	2
1886	2015-02-23	88.00	88.00	88.00 - 88.00	100	8,800.00	1
1887	2015-02-18	88.00	88.00	88.00 - 88.00	392	34,496.00	3
1888	2015-02-17	90.00	88.38	88.00 - 90.00	679	60,012.00	3
1889	2015-02-13	88.00	88.00	88.00 - 88.00	10	880.00	1
1890	2015-02-12	85.00	85.21	85.00 - 90.00	241	20,535.00	2
1891	2015-02-11	90.00	89.68	85.00 - 90.00	5,345	479,325.00	3
1892	2015-02-10	89.00	89.15	89.00 - 90.00	324	28,886.00	2
1893	2015-02-06	89.00	88.73	88.00 - 89.00	41	3,638.00	3
1894	2015-02-05	88.00	88.03	88.00 - 89.00	2,418	212,851.00	2
1895	2015-02-04	89.00	87.85	87.00 - 90.00	1,071	94,085.00	7
1896	2015-02-03	89.00	89.59	89.00 - 90.00	1,061	95,059.00	4
1897	2015-02-02	88.00	90.00	88.00 - 92.00	9,136	828,308.00	11
1898	2015-01-30	87.00	87.00	87.00 - 87.50	4,902	426,479.00	2
1899	2015-01-29	87.00	87.00	87.00 - 87.00	58	5,046.00	1
1900	2015-01-27	88.00	87.51	87.00 - 88.00	98	8,576.00	2
1901	2015-01-23	87.00	87.20	86.99 - 88.00	41,296	3,599,005.00	6
1902	2015-01-21	88.00	87.43	86.00 - 88.00	398	34,824.00	3
1903	2015-01-20	88.00	88.00	88.00 - 88.00	100	8,800.00	1
1904	2015-01-16	88.00	88.02	88.00 - 89.00	550	48,410.00	2
1905	2015-01-15	89.00	89.00	89.00 - 89.00	1,601	142,489.00	4
1906	2015-01-13	89.00	89.31	89.00 - 90.00	5,768	514,831.00	7
1907	2015-01-12	89.00	89.00	89.00 - 89.00	400	35,600.00	3
1908	2015-01-09	90.00	90.00	90.00 - 90.00	30	2,700.00	1
1909	2015-01-08	89.00	89.96	89.00 - 90.00	5,236	471,004.00	4
1910	2015-01-07	89.00	89.00	89.00 - 89.00	350	31,150.00	3
1911	2015-01-06	89.00	89.00	89.00 - 89.00	100	8,900.00	1
1912	2015-01-05	89.00	89.00	89.00 - 89.00	50	4,450.00	1
1913	2014-12-31	90.00	90.00	90.00 - 90.00	9	810.00	1
1914	2014-12-26	84.00	85.08	84.00 - 86.00	2,037	172,856.00	5
1915	2014-12-24	84.00	84.00	84.00 - 84.00	200	16,800.00	1
1916	2014-12-23	84.00	84.00	84.00 - 84.00	178	14,952.00	1
1917	2014-12-18	84.00	84.00	84.00 - 84.00	1,556	130,704.00	2
1918	2014-12-17	82.00	82.00	82.00 - 82.00	1,083	88,806.00	1
1919	2014-12-16	84.00	82.92	82.00 - 84.00	756	62,685.00	4
1920	2014-12-15	84.00	84.00	84.00 - 84.00	1,938	162,792.00	4
1921	2014-12-12	84.00	84.00	84.00 - 84.00	2,132	179,088.00	4
1922	2014-12-11	84.00	84.00	84.00 - 84.00	20	1,680.00	1
1923	2014-12-09	84.00	84.00	84.00 - 84.00	10	840.00	1
1924	2014-12-05	84.00	84.00	84.00 - 84.00	6,030	506,520.00	5
1925	2014-12-02	84.00	84.00	84.00 - 84.00	251	21,084.00	2
1926	2014-12-01	84.00	84.00	84.00 - 84.00	17,410	1,462,440.00	3
1927	2014-11-28	84.00	84.00	84.00 - 85.00	10,044	843,697.00	10
1928	2014-11-27	85.00	85.00	85.00 - 85.00	1,000	85,000.00	1
1929	2014-11-26	86.00	86.00	86.00 - 86.00	753	64,758.00	3
1930	2014-11-25	86.00	86.00	86.00 - 86.00	10	860.00	1
1931	2014-11-24	86.00	84.35	84.00 - 86.00	645	54,404.80	4
1932	2014-11-21	86.00	85.03	84.40 - 86.00	1,547	131,541.20	3
1933	2014-11-20	85.00	85.40	84.00 - 86.00	416	35,526.00	4
1934	2014-11-19	80.50	81.81	80.50 - 86.00	524	42,869.00	4
1935	2014-11-18	84.00	84.00	84.00 - 84.00	859	72,156.00	3
1936	2014-11-14	86.40	86.40	86.40 - 86.40	100	8,640.00	1
1937	2014-11-10	86.00	85.01	85.00 - 86.00	27,180	2,310,480.00	4
1938	2014-11-05	86.50	86.50	86.50 - 86.50	3,000	259,500.00	1
1939	2014-11-04	84.00	84.00	84.00 - 84.00	100	8,400.00	2
1940	2014-11-03	84.00	84.00	84.00 - 84.00	500	42,000.00	1
1941	2014-10-24	84.00	84.00	84.00 - 84.00	496	41,664.00	1
1942	2014-10-21	88.00	88.00	88.00 - 88.00	100	8,800.00	1
1943	2014-10-20	88.00	89.00	88.00 - 89.00	1,500	133,400.00	2
1944	2014-10-15	89.00	89.91	89.00 - 90.00	1,875	168,575.00	3
1945	2014-10-14	82.00	90.00	82.00 - 90.00	10,100	908,200.00	4
1946	2014-10-13	81.00	82.00	81.00 - 82.00	34,619	2,838,619.00	2
1947	2014-10-10	80.00	80.00	80.00 - 80.00	1,500	120,000.00	4
1948	2014-10-08	82.00	80.00	80.00 - 82.00	10,120	809,840.00	4
1949	2014-10-06	82.00	82.00	82.00 - 82.00	20	1,640.00	1
1950	2014-10-03	84.00	82.00	82.00 - 84.00	2,200	180,800.00	2
1951	2014-10-02	82.00	82.00	82.00 - 82.00	2,135	175,070.00	1
1952	2014-10-01	82.00	82.00	82.00 - 82.00	1,270	104,140.00	2
1953	2014-09-29	82.00	82.00	82.00 - 82.00	230	18,860.00	3
1954	2014-09-26	81.00	81.00	81.00 - 81.00	7,929	642,249.00	3
1955	2014-09-25	81.00	81.00	81.00 - 81.00	4,679	378,999.00	3
1956	2014-09-24	81.00	81.00	81.00 - 81.00	1,074	86,994.00	2
1957	2014-09-23	80.00	81.00	80.00 - 81.00	4,961	401,480.00	3
1958	2014-09-22	80.00	81.33	80.00 - 82.00	1,300	104,400.00	4
1959	2014-09-19	82.00	80.00	80.00 - 82.00	860	70,400.00	2
1960	2014-09-17	82.00	82.00	82.00 - 82.00	1,020	83,640.00	3
1961	2014-09-15	82.00	82.00	82.00 - 82.00	1	82.00	1
1962	2014-09-12	83.00	82.02	82.00 - 83.00	12,636	1,036,452.00	5
1963	2014-09-11	83.50	82.01	82.00 - 83.50	10,264	841,984.50	4
1964	2014-09-10	84.00	84.00	84.00 - 84.00	5,000	420,000.00	2
1965	2014-09-09	85.00	84.05	84.00 - 85.00	5,549	466,366.00	8
1966	2014-09-08	85.00	87.00	85.00 - 87.00	5,200	442,400.00	4
1967	2014-09-05	86.50	86.50	86.50 - 86.50	200	17,300.00	2
1968	2014-09-04	85.00	85.00	85.00 - 85.00	2,000	170,000.00	3
1969	2014-09-03	86.50	86.50	86.50 - 86.50	100	8,650.00	1
1970	2014-09-02	85.00	85.10	85.00 - 87.00	6,360	541,220.00	5
1971	2014-09-01	87.00	87.00	87.00 - 87.00	675	58,725.00	3
1972	2014-08-28	87.00	87.00	87.00 - 87.00	100	8,700.00	1
1973	2014-08-27	86.00	87.00	86.00 - 87.00	10,010	860,870.00	2
1974	2014-08-26	87.00	87.88	87.00 - 88.00	412	36,206.00	3
1975	2014-08-25	88.00	88.00	88.00 - 88.00	200	17,600.00	1
1976	2014-08-21	84.00	84.00	84.00 - 84.00	10,693	898,212.00	2
1977	2014-08-20	85.00	80.00	74.00 - 85.00	28,340	2,407,900.00	5
1978	2014-08-19	85.00	87.00	85.00 - 87.00	6,860	589,120.00	3
1979	2014-08-15	88.00	88.00	88.00 - 88.00	1,000	88,000.00	2
1980	2014-08-14	88.00	88.00	88.00 - 88.00	625	55,000.00	1
1981	2014-08-12	89.00	89.00	89.00 - 89.00	1,108	98,612.00	2
1982	2014-08-11	89.00	89.00	89.00 - 89.00	100	8,900.00	1
1983	2014-08-08	89.00	89.00	89.00 - 89.00	100	8,900.00	1
1984	2014-08-07	90.00	89.85	89.00 - 90.00	590	53,010.00	2
1985	2014-08-06	89.00	89.00	89.00 - 89.00	160	14,240.00	1
1986	2014-08-04	89.00	89.00	89.00 - 89.00	60	5,340.00	2
1987	2014-07-30	90.00	90.00	90.00 - 90.00	300	27,000.00	2
1988	2014-07-29	85.00	85.09	85.00 - 90.00	570	48,500.00	2
1989	2014-07-28	90.00	90.00	90.00 - 90.00	150	13,500.00	2
1990	2014-07-25	87.00	87.00	87.00 - 87.00	10,000	870,000.00	1
1991	2014-07-24	89.00	89.86	89.00 - 90.00	7,268	653,120.00	3
1992	2014-07-22	85.00	85.00	85.00 - 85.00	850	72,250.00	1
1993	2014-07-18	87.00	87.00	87.00 - 87.00	4,017	349,479.00	4
1994	2014-07-09	90.00	90.00	90.00 - 90.00	1,170	105,300.00	3
1995	2014-07-08	88.00	89.00	88.00 - 89.00	30,000	2,649,899.00	2
1996	2014-07-07	88.00	88.00	88.00 - 88.00	2,999	263,912.00	2
1997	2014-07-04	87.00	87.00	87.00 - 87.00	593	51,591.00	1
1998	2014-07-01	87.00	87.00	87.00 - 87.00	3,407	296,409.00	3
1999	2014-06-30	88.00	87.08	87.00 - 88.00	1,297	112,939.00	2
2000	2014-06-27	87.00	87.00	87.00 - 87.00	426	37,062.00	2
2001	2014-06-26	87.00	85.00	85.00 - 87.00	105	9,125.00	2
2002	2014-06-25	85.00	87.00	85.00 - 87.00	1,659	142,383.00	3
2003	2014-06-23	87.00	87.00	87.00 - 87.00	772	67,164.00	1
2004	2014-06-20	87.00	86.90	86.90 - 87.00	1,821	158,357.50	3
2005	2014-06-19	87.00	87.00	87.00 - 87.00	200	17,400.00	1
2006	2014-06-18	87.00	87.00	87.00 - 87.00	1	87.00	1
2007	2014-06-17	86.00	87.00	86.00 - 87.00	669	58,103.00	5
2008	2014-06-16	87.00	87.00	87.00 - 87.00	100	8,700.00	1
2009	2014-06-13	87.00	87.00	87.00 - 87.00	100	8,700.00	1
2010	2014-06-06	87.00	87.00	87.00 - 87.00	130	11,310.00	2
2011	2014-06-03	87.00	87.00	87.00 - 87.00	51	4,437.00	2
2012	2014-06-02	84.00	87.00	84.00 - 87.00	3,885	332,565.00	7
2013	2014-05-30	82.00	82.00	82.00 - 82.00	467	38,294.00	2
2014	2014-05-27	87.00	82.00	82.00 - 87.00	1,158	97,150.00	5
2015	2014-05-26	85.00	81.52	81.00 - 85.00	1,860	152,720.00	4
2016	2014-05-22	85.00	85.00	85.00 - 85.00	11,582	984,470.00	4
2017	2014-05-21	87.00	86.23	86.00 - 87.00	1,699	146,513.00	4
2018	2014-05-20	86.00	86.00	85.00 - 86.00	656	56,260.00	4
2019	2014-05-19	86.00	87.00	86.00 - 87.00	7,100	615,890.00	4
2020	2014-05-15	85.00	85.00	85.00 - 85.00	900	76,500.00	1
2021	2014-05-13	88.00	88.00	88.00 - 88.00	25	2,200.00	1
2022	2014-05-12	87.90	87.90	87.90 - 87.90	200	17,580.00	1
2023	2014-05-09	84.00	84.65	82.00 - 85.00	18,730	1,575,760.00	6
2024	2014-05-08	87.00	84.53	84.00 - 87.00	2,761	233,394.00	6
2025	2014-05-07	84.00	84.00	84.00 - 84.00	6,000	504,000.00	5
2026	2014-05-06	86.00	86.00	86.00 - 86.00	11	946.00	1
2027	2014-05-05	88.00	88.00	88.00 - 88.00	100	8,800.00	1
2028	2014-05-02	88.00	88.00	88.00 - 88.00	100	8,800.00	1
2029	2014-05-01	88.00	88.00	88.00 - 88.00	1	88.00	1
2030	2014-04-30	88.00	88.00	88.00 - 88.00	10	880.00	1
2031	2014-04-29	85.00	84.45	84.00 - 85.00	3,112	262,820.00	4
2032	2014-04-28	85.00	85.00	85.00 - 85.00	2,588	219,980.00	4
2033	2014-04-25	85.00	85.00	85.00 - 85.00	2,197	186,745.00	3
2034	2014-04-24	86.00	84.23	84.00 - 86.00	6,200	522,200.00	4
2035	2014-04-22	86.00	86.00	86.00 - 86.00	4,718	405,748.00	10
2036	2014-04-21	86.00	86.00	86.00 - 86.00	7,200	619,200.00	4
2037	2014-04-18	86.00	86.05	86.00 - 87.00	844	72,628.00	4
2038	2014-04-17	86.00	86.97	86.00 - 87.00	9,662	840,344.00	5
2039	2014-04-15	85.00	87.00	83.00 - 87.00	16,735	1,392,085.00	5
2040	2014-04-14	85.00	83.17	83.00 - 85.00	2,375	197,875.00	5
2041	2014-04-11	87.00	87.00	87.00 - 87.00	1,204	104,748.00	2
2042	2014-04-10	87.00	87.00	87.00 - 87.00	10	870.00	1
2043	2014-04-09	90.00	88.67	86.00 - 90.00	150	13,300.00	2
2044	2014-04-08	88.00	88.00	88.00 - 88.00	580	51,040.00	2
2045	2014-04-07	90.00	90.00	90.00 - 90.00	100	9,000.00	1
2046	2014-04-04	89.99	89.99	89.99 - 89.99	30,003	2,699,969.97	1
2047	2014-04-03	90.00	90.00	90.00 - 90.00	7	630.00	1
2048	2014-04-02	89.00	89.02	89.00 - 90.00	301	26,794.00	2
2049	2014-04-01	90.00	89.00	89.00 - 90.00	735	65,470.00	5
2050	2014-03-31	89.00	89.03	89.00 - 90.00	190	16,915.00	2
2051	2014-03-28	90.00	89.00	89.00 - 90.00	293	26,195.00	4
2052	2014-03-27	90.00	90.00	90.00 - 90.00	878	79,020.00	2
2053	2014-03-26	89.00	89.00	89.00 - 89.00	4,480	398,720.00	1
2054	2014-03-25	90.00	90.00	90.00 - 90.00	211	18,990.00	1
2055	2014-03-24	90.00	90.00	90.00 - 90.00	210	18,900.00	2
2056	2014-03-21	90.00	90.00	90.00 - 90.00	8,958	806,220.00	5
2057	2014-03-20	90.00	90.00	90.00 - 90.00	163	14,670.00	4
2058	2014-03-19	90.00	89.11	89.00 - 90.00	12,935	1,163,100.00	12
2059	2014-03-18	90.00	90.00	90.00 - 90.00	701	63,090.00	1
2060	2014-03-17	90.00	90.00	90.00 - 90.00	8,000	720,000.00	2
2061	2014-03-14	90.00	90.00	90.00 - 90.00	3,755	337,950.00	1
2062	2014-03-13	90.00	90.00	90.00 - 90.00	245	22,050.00	4
2063	2014-03-12	90.00	90.00	90.00 - 90.00	1,000	90,000.00	1
2064	2014-03-10	90.00	90.00	90.00 - 90.00	12,698	1,142,820.00	5
2065	2014-03-07	90.00	90.00	90.00 - 90.00	50	4,500.00	1
2066	2014-03-06	90.00	90.00	89.00 - 90.00	5,816	520,821.00	12
2067	2014-03-05	89.00	90.00	89.00 - 90.00	422	37,976.00	3
2068	2014-03-04	90.00	90.00	90.00 - 90.00	5	450.00	1
2069	2014-03-03	90.00	90.00	90.00 - 90.00	627	56,430.00	6
2070	2014-02-28	90.00	90.00	90.00 - 90.00	5	450.00	1
2071	2014-02-27	91.00	90.00	90.00 - 91.00	20	1,810.00	2
2072	2014-02-26	90.00	90.00	90.00 - 90.00	1,795	161,550.00	4
2073	2014-02-25	90.00	89.63	89.00 - 91.00	335	30,148.00	4
2074	2014-02-24	90.00	90.00	90.00 - 90.00	1,250	112,500.00	5
2075	2014-02-21	91.00	91.00	91.00 - 91.00	655	59,605.00	4
2076	2014-02-20	91.00	90.00	90.00 - 91.00	3,398	306,632.00	5
2077	2014-02-19	92.00	91.00	91.00 - 92.00	11,254	1,024,115.00	2
2078	2014-02-18	90.00	92.00	90.00 - 92.00	4,575	419,300.00	3
2079	2014-02-17	92.00	92.00	92.00 - 92.00	101	9,292.00	2
2080	2014-02-14	92.00	92.00	92.00 - 92.00	111	10,212.00	3
2081	2014-02-12	91.00	92.00	91.00 - 92.00	481	44,153.00	4
2082	2014-02-11	90.00	89.00	89.00 - 90.00	1,555	138,585.00	5
2083	2014-02-07	92.00	91.51	90.00 - 92.00	41	3,752.00	4
2084	2014-02-06	92.00	92.00	92.00 - 92.00	600	55,200.00	3
2085	2014-02-05	95.00	95.00	95.00 - 95.00	191	18,145.00	2
2086	2014-02-04	95.00	95.00	95.00 - 95.00	101	9,595.00	2
2087	2014-02-03	94.00	95.00	94.00 - 95.00	2,839	268,875.00	5
2088	2014-01-30	94.00	94.00	94.00 - 94.00	260	24,440.00	1
2089	2014-01-29	94.00	94.00	94.00 - 94.00	10	940.00	1
2090	2014-01-28	88.00	95.00	88.00 - 95.00	4,718	420,925.00	9
2091	2014-01-27	88.00	88.00	88.00 - 88.00	373	32,824.00	3
2092	2014-01-24	87.00	89.00	85.00 - 89.00	62,985	5,594,483.00	13
2093	2014-01-23	87.00	85.00	85.00 - 87.00	186,637	15,866,735.00	8
2094	2014-01-22	87.00	87.00	87.00 - 87.00	130	11,310.00	2
2095	2014-01-21	86.00	86.00	86.00 - 86.00	1,000	86,000.00	3
2096	2014-01-20	87.00	85.00	85.00 - 87.00	739	62,957.00	4
2097	2014-01-17	86.00	86.00	85.00 - 86.00	4,526	388,443.00	9
2098	2014-01-16	86.00	86.00	86.00 - 86.00	1,250	107,500.00	2
2099	2014-01-15	86.00	86.00	86.00 - 87.00	6,750	580,700.00	7
2100	2014-01-14	86.00	85.00	85.00 - 86.00	450	38,450.00	3
2101	2014-01-10	88.00	86.04	86.00 - 88.00	10,385	893,530.00	7
2102	2014-01-09	89.00	88.00	88.00 - 89.00	25	2,210.00	3
2103	2014-01-08	88.00	89.00	88.00 - 89.00	202	17,781.00	3
2104	2014-01-07	89.00	88.00	86.00 - 89.00	3,220	278,220.00	8
2105	2014-01-06	89.00	89.00	89.00 - 89.00	455	40,495.00	3
2106	2014-01-03	89.00	89.00	89.00 - 89.00	348	30,972.00	5
2107	2014-01-02	87.00	88.21	87.00 - 89.00	33	2,911.00	2
2108	2013-12-31	89.00	89.00	89.00 - 89.00	110	9,790.00	2
2109	2013-12-30	89.00	89.00	89.00 - 89.00	615	54,735.00	4
2110	2013-12-27	89.00	89.00	89.00 - 89.00	777	69,153.00	6
2111	2013-12-26	89.00	89.00	89.00 - 89.00	13	1,157.00	2
2112	2013-12-25	90.00	90.00	90.00 - 90.00	30	2,700.00	3
2113	2013-12-24	90.00	87.00	87.00 - 90.00	1,501	132,102.50	5
2114	2013-12-23	90.00	90.00	90.00 - 90.00	345	31,050.00	3
2115	2013-12-19	94.00	93.44	93.00 - 94.00	195	18,220.00	5
2116	2013-12-18	93.00	94.37	93.00 - 95.00	10,100	953,045.00	7
2117	2013-12-16	94.00	94.00	94.00 - 94.00	64	6,016.00	2
2118	2013-12-13	95.00	95.00	95.00 - 95.00	2,681	254,695.00	3
2119	2013-12-12	95.00	94.47	94.00 - 95.00	202	19,083.00	3
2120	2013-12-11	95.00	95.00	95.00 - 95.00	1,103	104,785.00	5
2121	2013-12-10	95.00	95.00	95.00 - 95.00	981	93,195.00	3
2122	2013-12-09	94.00	90.01	90.00 - 95.00	11,866	1,091,614.00	5
2123	2013-12-06	95.00	95.00	95.00 - 95.00	5	475.00	1
2124	2013-12-05	90.00	90.00	90.00 - 95.00	1,001	90,095.00	2
2125	2013-12-04	95.00	95.00	95.00 - 95.00	100	9,500.00	1
2126	2013-12-03	95.00	95.83	93.00 - 99.00	1,634	156,590.00	7
2127	2013-12-02	94.00	92.94	92.00 - 95.00	5,312	493,763.00	9
2128	2013-11-29	95.00	95.00	95.00 - 95.00	14	1,330.00	2
2129	2013-11-28	95.00	93.12	93.00 - 95.00	167	15,551.00	2
2130	2013-11-27	95.00	94.44	93.00 - 95.00	356	33,620.00	3
2131	2013-11-25	90.00	90.00	90.00 - 90.00	15,626	1,406,340.00	2
2132	2013-11-22	88.00	88.32	88.00 - 89.00	3,549	313,430.00	5
2133	2013-11-21	88.00	87.04	87.00 - 88.00	1,005	87,475.00	3
2134	2013-11-20	88.00	88.00	88.00 - 88.00	653	57,464.00	6
2135	2013-11-19	86.00	89.00	86.00 - 89.00	302	25,978.00	2
2136	2013-11-18	86.00	89.00	86.00 - 89.00	555	47,745.00	3
2137	2013-11-14	89.00	89.00	89.00 - 89.00	5	445.00	1
2138	2013-11-13	89.00	89.00	89.00 - 89.00	5	445.00	1
2139	2013-11-12	89.00	89.00	89.00 - 89.00	10	890.00	1
2140	2013-11-11	85.50	85.50	85.50 - 85.50	1,000	85,500.00	1
2141	2013-11-08	86.00	86.00	86.00 - 86.00	2,152	185,072.00	2
2142	2013-11-07	90.00	90.00	90.00 - 90.00	133	11,970.00	1
2143	2013-11-05	86.00	85.04	85.00 - 86.00	8,275	703,675.00	4
2144	2013-10-29	85.00	85.00	85.00 - 85.00	1,725	146,625.00	7
2145	2013-10-24	85.00	85.00	85.00 - 85.00	3,460	294,100.00	3
2146	2013-10-23	90.00	89.08	89.00 - 90.00	13	1,158.00	2
2147	2013-10-22	84.50	85.00	84.50 - 85.00	114	9,683.00	2
2148	2013-10-21	85.00	85.00	85.00 - 85.00	10	850.00	1
2149	2013-10-18	85.00	85.00	85.00 - 88.00	22,010	1,870,880.00	6
2150	2013-10-17	85.00	85.00	85.00 - 85.00	23,770	2,020,450.00	7
2151	2013-10-16	84.50	84.50	84.50 - 85.00	1,313	110,949.00	3
2152	2013-10-15	85.00	85.00	85.00 - 85.00	10,110	859,350.00	4
2153	2013-10-14	85.00	85.00	85.00 - 85.00	18,761	1,594,685.00	10
2154	2013-10-11	85.00	85.00	85.00 - 85.00	3,345	284,325.00	2
2155	2013-10-10	85.00	85.00	85.00 - 85.00	11,952	1,015,920.00	8
2156	2013-10-09	85.00	85.00	85.00 - 88.00	20,801	1,768,385.00	8
2157	2013-10-08	90.00	90.00	90.00 - 90.00	10	900.00	1
2158	2013-10-07	85.00	88.00	85.00 - 88.00	38,497	3,272,446.00	8
2159	2013-10-04	85.00	85.00	85.00 - 85.00	1,067	90,695.00	4
2160	2013-10-03	85.00	85.00	85.00 - 85.00	4,143	352,155.00	3
2161	2013-10-02	85.00	84.76	84.00 - 85.00	4,857	411,845.00	7
2162	2013-10-01	85.00	85.00	85.00 - 85.00	35	2,975.00	3
2163	2013-09-30	85.00	85.00	85.00 - 85.00	58	4,930.00	1
2164	2013-09-27	83.00	83.98	83.00 - 85.00	28,515	2,394,815.00	8
2165	2013-09-25	83.00	83.00	83.00 - 83.00	20	1,660.00	2
2166	2013-09-24	83.00	84.00	83.00 - 84.00	1,860	154,480.00	3
2167	2013-09-23	83.00	80.20	80.00 - 83.00	822	66,597.00	7
2168	2013-09-20	83.00	83.00	83.00 - 83.00	21	1,743.00	3
2169	2013-09-19	83.00	83.00	83.00 - 83.00	696	57,768.00	5
2170	2013-09-17	84.00	84.00	84.00 - 84.00	927	77,868.00	3
2171	2013-09-16	84.00	84.00	84.00 - 84.00	10	840.00	1
2172	2013-09-13	84.00	84.00	84.00 - 84.00	2,060	173,040.00	3
2173	2013-09-12	82.00	84.00	82.00 - 84.00	10,175	834,668.00	5
2174	2013-09-11	84.00	84.00	84.00 - 84.00	560	47,040.00	3
2175	2013-09-10	84.00	84.00	84.00 - 84.00	6,581	552,804.00	12
2176	2013-09-09	84.00	84.00	84.00 - 84.00	13,091	1,099,644.00	5
2177	2013-09-06	84.00	84.00	84.00 - 84.00	537	45,108.00	3
2178	2013-09-05	84.00	84.00	84.00 - 84.00	11,245	944,580.00	6
2179	2013-09-04	84.00	84.00	84.00 - 84.00	60	5,040.00	2
2180	2013-09-03	84.00	84.00	84.00 - 84.00	40	3,360.00	3
2181	2013-09-02	84.00	84.00	84.00 - 84.00	10	840.00	1
2182	2013-08-30	84.00	84.00	84.00 - 84.00	424	35,616.00	3
2183	2013-08-29	84.00	84.00	84.00 - 84.00	5	420.00	1
2184	2013-08-28	80.00	83.00	79.00 - 83.00	22,198	1,768,908.00	9
2185	2013-08-27	83.00	83.00	83.00 - 83.00	10	830.00	1
2186	2013-08-26	83.00	83.00	83.00 - 83.00	10	830.00	1
2187	2013-08-23	83.00	83.00	83.00 - 83.00	17,999	1,493,917.00	3
2188	2013-08-22	84.00	83.00	83.00 - 84.00	586	49,214.00	2
2189	2013-08-21	82.00	82.78	81.00 - 84.00	63,758	5,277,299.00	10
2190	2013-08-20	82.00	82.00	82.00 - 82.00	10	820.00	1
2191	2013-08-19	82.00	82.00	82.00 - 82.00	10	820.00	1
2192	2013-08-16	83.00	83.00	83.00 - 83.00	894	74,202.00	3
2193	2013-08-15	83.00	83.00	83.00 - 83.00	143	11,869.00	3
2194	2013-08-14	83.00	83.00	83.00 - 83.00	3,510	291,330.00	3
2195	2013-08-13	84.00	84.00	84.00 - 84.00	20	1,680.00	2
2196	2013-08-12	84.00	84.00	84.00 - 84.00	16,042	1,347,528.00	8
2197	2013-08-09	84.00	84.00	84.00 - 84.00	78	6,552.00	3
2198	2013-08-08	84.00	84.00	84.00 - 84.00	28	2,352.00	3
2199	2013-08-07	84.00	84.00	84.00 - 84.00	211	17,724.00	3
2200	2013-08-06	84.00	84.00	84.00 - 84.00	1	84.00	1
2201	2013-08-05	84.00	84.00	84.00 - 84.00	26	2,184.00	4
2202	2013-08-02	84.00	84.00	84.00 - 84.00	10	840.00	1
2203	2013-08-01	84.00	84.00	84.00 - 84.00	10	840.00	1
2204	2013-07-31	84.00	84.00	84.00 - 84.00	15	1,260.00	2
2205	2013-07-30	84.00	84.00	84.00 - 84.00	819	68,796.00	3
2206	2013-07-29	84.00	84.00	84.00 - 84.00	910	76,440.00	2
2207	2013-07-26	84.00	84.00	84.00 - 84.00	30	2,520.00	1
2208	2013-07-24	84.00	84.00	84.00 - 84.00	20	1,680.00	2
2209	2013-07-23	84.00	84.00	84.00 - 84.00	19	1,596.00	3
2210	2013-07-22	84.00	84.00	84.00 - 84.00	11	924.00	2
2211	2013-07-19	84.00	84.00	84.00 - 84.00	90	7,560.00	2
2212	2013-07-18	84.00	84.00	84.00 - 84.00	7,010	588,840.00	6
2213	2013-07-17	84.00	84.00	84.00 - 84.00	10	840.00	1
2214	2013-07-16	84.00	85.00	84.00 - 85.00	10,475	880,000.00	4
2215	2013-07-15	84.00	84.00	84.00 - 84.00	5	420.00	1
2216	2013-07-10	84.00	84.00	84.00 - 84.00	5	420.00	1
2217	2013-07-09	84.00	84.00	84.00 - 84.00	5	420.00	1
2218	2013-07-08	84.00	84.00	84.00 - 84.00	200	16,800.00	1
2219	2013-07-05	83.00	84.00	83.00 - 84.00	274	22,947.00	3
2220	2013-07-01	84.00	84.00	84.00 - 84.00	205	17,220.00	2
2221	2013-06-28	85.00	85.00	85.00 - 85.00	20	1,700.00	2
2222	2013-06-27	84.00	84.00	84.00 - 84.00	34,890	2,930,760.00	8
2223	2013-06-25	84.00	84.00	84.00 - 84.00	5,090	427,560.00	4
2224	2013-06-24	84.00	84.00	84.00 - 84.00	20	1,680.00	2
2225	2013-06-21	84.00	84.00	84.00 - 84.00	24,270	2,038,680.00	9
2226	2013-06-20	84.00	84.00	84.00 - 84.00	7,176	602,784.00	6
2227	2013-06-19	84.00	84.00	84.00 - 84.00	990	83,160.00	4
2228	2013-06-18	84.00	84.00	83.00 - 84.00	19,982	1,678,464.00	10
2229	2013-06-17	84.00	84.00	84.00 - 84.00	10,052	844,368.00	6
2230	2013-06-13	84.00	88.00	84.00 - 88.00	11,210	943,095.00	7
2231	2013-06-12	84.00	84.00	84.00 - 84.00	230	19,320.00	5
2232	2013-06-11	85.00	85.00	85.00 - 85.00	4,065	345,525.00	3
2233	2013-06-10	84.00	84.00	84.00 - 84.00	5,000	420,000.00	3
2234	2013-06-07	84.00	84.99	84.00 - 85.00	16,554	1,406,985.00	3
2235	2013-06-05	86.00	84.00	84.00 - 86.00	7,530	636,948.00	3
2236	2013-06-04	86.00	86.00	86.00 - 86.00	2	172.00	1
2237	2013-06-03	86.00	86.00	86.00 - 86.00	230	19,780.00	1
2238	2013-05-31	86.00	84.00	84.00 - 86.00	4,210	353,660.00	2
2239	2013-05-30	87.00	87.00	87.00 - 87.00	116	10,092.00	2
2240	2013-05-29	87.00	87.00	87.00 - 87.00	1	87.00	1
2241	2013-05-28	88.00	88.00	88.00 - 88.00	202	17,776.00	2
2242	2013-05-27	88.00	88.00	88.00 - 88.00	221	19,448.00	4
2243	2013-05-23	88.00	88.00	88.00 - 88.00	285	25,080.00	2
2244	2013-05-21	87.00	82.80	82.00 - 87.00	60,454	5,257,968.00	9
2245	2013-05-20	87.00	87.00	87.00 - 87.00	10	870.00	1
2246	2013-05-17	83.00	83.00	83.00 - 83.00	4,980	413,340.00	3
2247	2013-05-16	83.00	83.00	83.00 - 84.00	13,077	1,085,411.00	4
2248	2013-05-15	84.00	83.15	83.00 - 84.00	6,398	531,980.00	8
2249	2013-05-14	84.00	84.00	84.00 - 84.00	110	9,240.00	1
2250	2013-05-13	82.00	82.00	82.00 - 82.00	109	8,938.00	2
2251	2013-05-10	84.00	83.00	83.00 - 85.00	105,563	8,762,930.00	8
2252	2013-05-09	84.00	83.59	83.50 - 84.00	1,213	101,392.00	3
2253	2013-05-07	84.00	84.00	84.00 - 84.00	10	840.00	1
2254	2013-05-06	84.00	84.00	84.00 - 84.00	960	80,640.00	7
2255	2013-05-03	84.00	84.00	84.00 - 84.00	10	840.00	1
2256	2013-05-02	83.00	82.00	82.00 - 83.00	5,400	445,138.00	5
2257	2013-05-01	83.00	84.00	83.00 - 84.00	2,412	200,591.00	4
2258	2013-04-30	82.00	80.00	80.00 - 82.00	1,650	135,100.00	3
2259	2013-04-29	84.00	83.00	80.00 - 84.00	5,038	407,139.00	5
2260	2013-04-26	83.00	83.00	83.00 - 83.00	35	2,905.00	2
2261	2013-04-25	84.00	83.25	83.00 - 84.00	1,290	107,696.00	8
2262	2013-04-24	89.00	89.00	89.00 - 89.00	5	445.00	1
2263	2013-04-23	88.00	85.04	85.00 - 88.00	2,000	170,663.00	12
2264	2013-04-22	88.00	88.00	88.00 - 88.00	230	20,240.00	3
2265	2013-04-19	85.00	85.00	85.00 - 85.00	100	8,500.00	2
2266	2013-04-18	88.00	88.00	88.00 - 88.00	10	880.00	1
2267	2013-04-17	85.00	85.00	85.00 - 85.00	1,000	85,000.00	5
2268	2013-04-16	86.00	86.00	86.00 - 86.00	220	18,920.00	3
2269	2013-04-12	89.00	89.00	89.00 - 89.00	100	8,900.00	1
2270	2013-04-11	83.50	83.50	83.50 - 83.50	4,842	404,307.00	4
2271	2013-04-10	83.50	83.50	83.50 - 83.50	316	26,386.00	4
2272	2013-04-09	80.00	83.50	80.00 - 83.50	856	71,458.50	6
2273	2013-04-08	83.00	83.41	83.00 - 83.50	3,950	329,370.50	8
2274	2013-04-04	83.00	82.44	82.00 - 83.00	2,492	205,436.00	9
2275	2013-04-02	82.01	82.50	82.00 - 82.50	9,022	743,443.56	6
2276	2013-04-01	85.00	85.00	85.00 - 85.00	3,924	333,540.00	3
2277	2013-03-29	85.00	85.00	85.00 - 85.00	89	7,565.00	2
2278	2013-03-28	85.00	85.00	85.00 - 85.00	420	35,700.00	3
2279	2013-03-27	85.00	85.00	85.00 - 85.00	430	36,550.00	3
2280	2013-03-26	88.00	88.00	88.00 - 88.00	31	2,728.00	2
2281	2013-03-25	88.00	88.00	88.00 - 88.00	30	2,640.00	2
2282	2013-03-22	85.00	88.00	85.00 - 88.00	692	58,832.00	3
2283	2013-03-21	89.00	85.28	85.00 - 89.00	1,032	88,824.00	5
2284	2013-03-20	88.00	88.00	88.00 - 88.00	1,000	88,000.00	1
2285	2013-03-19	88.00	87.00	87.00 - 88.00	3,500	304,600.00	4
2286	2013-03-18	89.00	89.00	89.00 - 89.00	86	7,654.00	2
2287	2013-03-15	89.00	89.00	89.00 - 89.00	111	9,879.00	2
2288	2013-03-14	89.00	89.00	89.00 - 89.00	20	1,780.00	1
2289	2013-03-13	88.00	89.00	87.00 - 89.00	3,469	305,977.00	9
2290	2013-03-07	90.00	90.00	90.00 - 90.00	168	15,120.00	5
2291	2013-03-06	89.00	90.00	89.00 - 90.00	115	10,240.00	3
2292	2013-03-05	89.00	89.00	89.00 - 89.00	184	16,376.00	3
2293	2013-03-04	89.00	89.00	89.00 - 89.00	1,130	100,570.00	3
2294	2013-03-01	90.00	89.00	89.00 - 90.00	1,060	95,390.00	3
2295	2013-02-28	90.00	90.00	90.00 - 90.00	10	900.00	2
2296	2013-02-27	90.00	90.00	90.00 - 90.00	1,005	90,450.00	2
2297	2013-02-26	90.00	90.00	90.00 - 90.00	539	48,510.00	4
2298	2013-02-25	90.00	90.00	90.00 - 90.00	2,334	210,060.00	1
2299	2013-02-22	90.00	90.00	90.00 - 90.00	300	27,000.00	3
2300	2013-02-20	90.00	90.00	90.00 - 90.00	205	18,450.00	2
2301	2013-02-19	90.00	90.00	90.00 - 90.00	1,378	124,020.00	4
2302	2013-02-18	90.00	90.00	90.00 - 90.00	361	32,490.00	5
2303	2013-02-15	90.00	87.86	87.00 - 90.00	2,106	185,040.00	6
2304	2013-02-14	90.00	90.00	90.00 - 90.00	5	450.00	1
2305	2013-02-13	90.00	90.00	90.00 - 90.00	311	27,990.00	6
2306	2013-02-08	91.00	90.01	90.00 - 91.00	3,366	302,985.00	4
2307	2013-02-07	95.00	95.00	95.00 - 95.00	2	190.00	1
2308	2013-02-06	95.00	95.00	95.00 - 95.00	5	475.00	1
2309	2013-02-04	88.00	88.34	88.00 - 88.50	1,426	125,634.00	7
2310	2013-02-01	88.00	88.48	88.00 - 88.50	207	18,316.00	2
2311	2013-01-31	88.50	88.50	88.50 - 88.50	2	177.00	1
2312	2013-01-30	88.50	88.50	88.50 - 88.50	5	442.50	1
2313	2013-01-29	88.50	88.50	88.50 - 88.50	501	44,338.50	2
2314	2013-01-25	89.00	89.00	89.00 - 89.00	140	12,460.00	1
2315	2013-01-24	89.00	89.00	89.00 - 89.00	6,860	610,540.00	6
2316	2013-01-23	90.00	90.00	90.00 - 90.00	30,793	2,771,370.00	7
2317	2013-01-22	90.00	90.00	90.00 - 90.00	195	17,550.00	1
2318	2013-01-21	90.00	90.00	90.00 - 90.00	2,500	225,000.00	4
2319	2013-01-18	90.01	90.00	90.00 - 90.01	1,430	128,703.00	2
2320	2013-01-17	91.00	91.00	91.00 - 91.00	10	910.00	2
2321	2013-01-16	91.00	91.00	91.00 - 91.00	25	2,275.00	2
2322	2013-01-15	91.00	91.00	91.00 - 91.00	20	1,820.00	3
2323	2013-01-14	91.00	91.00	91.00 - 91.00	5	455.00	1
2324	2013-01-11	89.00	89.26	89.00 - 90.00	65,003	5,802,172.00	5
2325	2013-01-10	89.99	89.99	89.99 - 89.99	10	899.90	2
2326	2013-01-09	89.99	89.99	89.99 - 89.99	5	449.95	1
2327	2013-01-08	90.00	90.00	88.00 - 90.00	3,305	291,050.00	3
2328	2013-01-07	90.00	90.00	90.00 - 90.00	150	13,500.00	1
2329	2013-01-05	90.00	87.72	87.00 - 90.00	7,364	646,811.00	7
2330	2013-01-03	90.00	90.00	90.00 - 90.00	100	9,000.00	1
2331	2013-01-02	90.00	90.00	90.00 - 90.00	228	20,520.00	4
2332	2012-12-28	90.00	90.00	90.00 - 90.00	1,028	92,520.00	3
2333	2012-12-27	90.00	90.00	90.00 - 90.00	644	57,960.00	3
2334	2012-12-26	90.00	90.00	90.00 - 90.00	100	9,000.00	1
2335	2012-12-25	90.00	90.00	90.00 - 90.00	1,545	139,050.00	6
2336	2012-12-24	90.00	90.00	90.00 - 90.00	662	59,580.00	2
2337	2012-12-21	90.00	90.00	90.00 - 90.00	5	450.00	1
2338	2012-12-20	90.00	90.00	90.00 - 90.00	66	5,940.00	1
2339	2012-12-19	90.00	90.00	90.00 - 90.00	98	8,820.00	1
2340	2012-12-18	89.00	89.00	89.00 - 89.00	7,918	704,702.00	3
2341	2012-12-14	89.00	89.00	89.00 - 89.00	66,072	5,880,408.00	4
2342	2012-12-13	90.00	90.00	90.00 - 90.00	67,142	6,042,780.00	2
2343	2012-12-12	90.00	90.00	90.00 - 90.00	20	1,800.00	2
2344	2012-12-11	86.00	88.00	86.00 - 88.00	18,252	1,587,831.00	5
2345	2012-12-10	87.00	87.00	87.00 - 87.00	400	34,800.00	2
2346	2012-12-07	85.00	87.00	85.00 - 87.00	1,157	98,391.00	6
2347	2012-12-06	87.00	87.00	87.00 - 87.00	10,200	887,400.00	2
2348	2012-12-05	87.00	87.00	87.00 - 87.00	4,033	350,871.00	5
2349	2012-12-04	87.00	87.00	87.00 - 87.00	5,050	439,350.00	3
2350	2012-12-03	87.00	87.00	87.00 - 87.00	22,988	1,999,956.00	1
2351	2012-11-30	87.00	87.00	87.00 - 87.00	214	18,618.00	2
2352	2012-11-29	88.00	87.00	87.00 - 88.00	2,516	220,902.00	5
2353	2012-11-28	88.00	88.00	88.00 - 88.00	61,955	5,452,040.00	6
2354	2012-11-27	87.50	88.00	87.50 - 88.00	19,418	1,707,784.00	9
2355	2012-11-23	88.00	88.00	88.00 - 88.00	2,180	191,840.00	4
2356	2012-11-20	88.00	88.00	88.00 - 88.00	147	12,936.00	2
2357	2012-11-16	88.00	88.00	88.00 - 88.00	1,000	88,000.00	1
2358	2012-11-15	88.00	88.00	88.00 - 88.00	23	2,024.00	1
2359	2012-11-13	90.00	89.97	89.00 - 90.00	575	51,730.00	2
2360	2012-11-12	91.00	90.00	90.00 - 91.00	2,866	259,269.00	5
2361	2012-11-09	91.00	91.00	91.00 - 91.00	214	19,474.00	2
2362	2012-11-08	88.00	89.00	88.00 - 89.00	17,500	1,541,000.00	5
2363	2012-11-07	89.00	89.00	89.00 - 89.00	3,000	267,000.00	3
2364	2012-11-05	93.00	91.02	91.00 - 93.00	1,883	171,387.00	2
2365	2012-10-29	93.00	90.00	90.00 - 93.00	22,815	2,054,650.00	6
2366	2012-10-26	93.00	93.00	93.00 - 93.00	1,350	125,550.00	2
2367	2012-10-23	90.00	90.00	90.00 - 90.00	1,440	129,600.00	1
2368	2012-10-22	88.00	90.00	88.00 - 90.00	2,222	197,426.00	16
2369	2012-10-19	88.00	88.00	88.00 - 88.00	100,000	8,800,000.00	2
2370	2012-10-18	88.00	88.00	88.00 - 88.00	248	21,824.00	2
2371	2012-10-12	89.00	89.00	89.00 - 89.00	100,220	8,919,580.00	3
2372	2012-10-10	90.00	90.00	90.00 - 90.00	100	9,000.00	1
2373	2012-10-08	90.00	89.04	89.00 - 90.00	5,235	466,150.00	3
2374	2012-10-05	89.00	89.00	89.00 - 89.00	50,000	4,450,000.00	1
2375	2012-10-04	90.00	90.00	90.00 - 90.00	2,647	238,230.00	1
2376	2012-10-03	90.00	90.00	90.00 - 90.00	1,700	153,000.00	1
2377	2012-10-02	85.00	84.14	84.00 - 85.00	2,511	211,275.00	4
2378	2012-10-01	89.00	86.00	86.00 - 92.00	7,357	656,235.00	9
2379	2012-09-28	90.00	91.92	90.00 - 92.00	53,071	4,872,532.00	6
2380	2012-09-27	90.00	90.54	90.00 - 91.00	1,497	134,999.00	4
2381	2012-09-26	89.99	89.99	89.99 - 89.99	7,000	629,930.00	1
2382	2012-09-24	90.00	89.99	89.99 - 90.00	2,300	206,980.00	2
2383	2012-09-21	92.00	92.00	92.00 - 92.00	58	5,336.00	2
2384	2012-09-14	92.00	92.00	92.00 - 92.00	766	70,472.00	2
2385	2012-09-13	92.00	92.00	92.00 - 92.00	50,100	4,609,200.00	4
2386	2012-09-12	92.00	92.00	92.00 - 92.00	100,050	9,204,600.00	3
2387	2012-09-11	92.00	92.00	92.00 - 92.00	630	57,960.00	2
2388	2012-09-10	92.00	92.00	92.00 - 92.00	100	9,200.00	1
2389	2012-09-07	92.00	92.00	92.00 - 92.00	1,000	92,000.00	1
2390	2012-09-06	95.00	93.99	91.00 - 95.00	3,238	304,334.00	5
2391	2012-08-31	93.00	93.00	93.00 - 93.00	100,000	9,300,000.00	2
2392	2012-08-30	94.00	94.00	94.00 - 94.00	7,892	741,848.00	2
2393	2012-08-28	93.00	93.00	93.00 - 93.00	2,000	186,000.00	2
2394	2012-08-24	93.00	93.00	93.00 - 93.00	12,000	1,116,000.00	3
2395	2012-08-23	93.00	93.02	93.00 - 94.00	28,270	2,629,574.00	5
2396	2012-08-22	93.00	93.00	93.00 - 93.00	28,740	2,672,820.00	2
2397	2012-08-20	94.00	93.00	93.00 - 94.00	5,149	479,257.00	6
2398	2012-08-17	93.00	93.00	93.00 - 93.00	14,952	1,390,536.00	2
2399	2012-08-16	95.00	93.00	93.00 - 95.00	303	28,385.00	2
2400	2012-08-10	93.00	93.00	93.00 - 93.00	13,288	1,235,784.00	1
2401	2012-08-09	93.00	93.00	93.00 - 93.00	1,355	126,015.00	1
2402	2012-08-06	91.00	93.00	91.00 - 93.00	9,106	839,360.00	3
2403	2012-07-31	91.00	91.00	91.00 - 91.00	66	6,006.00	1
2404	2012-07-27	93.00	91.15	91.00 - 93.00	1,385	126,430.00	3
2405	2012-07-25	90.00	90.00	90.00 - 90.00	3,671	330,390.00	1
2406	2012-07-24	93.00	93.00	93.00 - 93.00	150	13,950.00	2
2407	2012-07-23	90.00	90.00	90.00 - 90.00	110	9,900.00	2
2408	2012-07-19	85.00	85.00	85.00 - 85.00	34,343	2,919,155.00	2
2409	2012-07-18	93.00	92.75	92.00 - 93.00	8	742.00	4
2410	2012-07-10	93.00	93.00	93.00 - 93.00	521	48,453.00	1
2411	2008-09-05	150.00	149.00	145.00 - 150.00	825	121,735.00	0
2412	2008-09-04	149.00	150.00	149.00 - 150.00	4,393	657,630.00	0
2413	2008-09-03	150.00	150.00	150.00 - 150.00	219	32,850.00	0
2414	2008-09-02	145.00	150.00	145.00 - 150.00	6,656	965,475.00	0
2415	2008-09-01	145.00	145.00	145.00 - 145.00	9,073	1,315,585.00	0
2416	2008-08-29	150.00	150.00	150.00 - 150.00	10,058	1,508,700.00	0
2417	2008-08-27	154.00	150.00	150.00 - 154.00	4,584	703,600.00	0
2418	2008-08-26	153.00	153.00	153.00 - 153.00	3,229	494,037.00	0
2419	2008-08-22	155.00	155.00	155.00 - 155.00	4,157	644,335.00	0
2420	2008-08-21	155.00	160.00	155.00 - 160.00	3,010	471,550.00	0
2421	2008-08-20	160.00	160.00	160.00 - 160.00	12,090	1,934,400.00	0
2422	2008-08-19	160.00	165.00	160.00 - 165.00	933	150,945.00	0
2423	2008-08-18	165.00	160.00	160.00 - 165.00	2,000	322,855.00	0
2424	2008-08-15	170.00	170.00	170.00 - 170.00	108	18,360.00	0
2425	2008-08-13	180.00	175.00	175.00 - 180.00	1,533	269,888.00	0
2426	2008-08-12	182.00	182.00	182.00 - 182.00	28	5,096.00	0
2427	2008-08-11	188.00	183.00	183.00 - 188.00	11,849	2,192,065.00	0
2428	2008-08-08	186.00	188.00	185.00 - 188.00	11,396	2,109,447.00	0
2429	2008-08-07	185.00	187.00	185.00 - 187.00	19,296	3,570,460.00	0
2430	2008-08-06	178.00	185.00	178.00 - 185.00	50,336	9,045,691.00	0
2431	2008-08-05	175.00	175.00	175.00 - 175.00	3,897	681,975.00	0
2432	2008-08-04	175.00	173.00	173.00 - 175.00	3,503	608,025.00	0
2433	2008-08-01	179.00	179.00	179.00 - 179.00	232	41,528.00	0
2434	2008-07-31	180.00	178.00	178.00 - 180.00	8,544	1,523,920.00	0
2435	2008-07-30	180.00	180.00	180.00 - 180.00	350	63,000.00	0
2436	2008-07-29	190.00	180.00	180.00 - 190.00	8,846	1,594,600.00	0
2437	2008-07-28	190.00	190.00	190.00 - 190.00	1,420	269,800.00	0
2438	2008-07-25	182.00	190.00	180.00 - 190.00	43,338	7,818,932.00	0
2439	2008-07-24	184.00	182.00	182.00 - 185.00	13,700	2,509,799.00	0
2440	2008-07-23	182.00	184.00	180.00 - 184.00	53,959	9,780,317.00	0
2441	2008-07-22	183.00	182.00	181.00 - 183.00	4,811	871,860.00	0
2442	2008-07-21	184.00	181.00	181.00 - 184.00	10,263	1,861,212.00	0
2443	2008-07-18	185.00	183.00	181.00 - 185.00	23,949	4,376,363.00	0
2444	2008-07-17	184.00	185.00	182.00 - 185.00	12,614	2,316,986.00	0
2445	2008-07-16	185.00	184.00	182.00 - 185.00	10,172	1,851,798.00	0
2446	2008-07-15	183.00	184.00	182.00 - 184.00	7,528	1,377,941.00	0
2447	2008-07-14	190.00	185.00	185.00 - 190.00	37,000	6,880,000.00	0
2448	2008-07-10	183.00	190.00	180.00 - 190.00	86,987	16,181,798.00	0
2449	2008-07-09	183.00	183.00	183.00 - 185.00	18,361	3,364,289.00	0
2450	2008-07-08	190.00	185.00	185.00 - 190.00	21,545	3,995,550.00	0
2451	2008-07-07	196.00	190.00	190.00 - 196.00	14,001	2,661,390.00	0
2452	2008-07-04	190.00	190.00	190.00 - 190.00	30,237	5,745,030.00	0
2453	2008-07-03	190.00	190.00	190.00 - 190.00	29,765	5,655,350.00	0
2454	2008-07-02	198.00	190.00	190.00 - 198.00	17,917	3,484,666.00	0
2455	2008-07-01	200.00	198.00	198.00 - 200.00	16,661	3,311,278.00	0
2456	2008-06-30	200.00	200.00	200.00 - 200.00	12,070	2,414,000.00	0
2457	2008-06-27	200.00	200.00	200.00 - 200.00	8,630	1,726,000.00	0
2458	2008-06-26	184.00	200.00	182.00 - 200.00	56,190	10,701,143.00	0
2459	2008-06-25	185.00	185.00	185.00 - 185.00	2,000	370,000.00	0
2460	2008-06-24	193.00	190.00	190.00 - 193.00	21,161	4,041,830.00	0
2461	2008-06-23	196.00	195.00	195.00 - 196.00	6,680	1,305,173.00	0
2462	2008-06-20	195.00	196.00	195.00 - 196.00	17,953	3,501,868.00	0
2463	2008-06-19	195.00	196.00	195.00 - 199.00	34,494	6,731,857.00	0
2464	2008-06-18	200.00	200.00	200.00 - 200.00	3,034	606,800.00	0
2465	2008-06-17	210.00	200.00	200.00 - 210.00	58,729	11,769,752.00	0
2466	2008-06-16	218.00	210.00	210.00 - 218.00	3,562	761,025.00	0
2467	2008-06-13	218.00	215.00	215.00 - 218.00	2,810	604,180.00	0
2468	2008-06-12	218.00	215.00	215.00 - 218.00	2,024	436,995.00	0
2469	2008-06-11	220.00	218.00	215.00 - 230.00	7,000	1,519,677.00	0
2470	2008-06-10	225.00	220.00	220.00 - 225.00	9,741	2,146,245.00	0
2471	2008-06-09	230.00	225.00	220.00 - 230.00	35,278	7,829,469.00	0
2472	2008-06-06	225.00	226.00	225.00 - 226.00	7,963	1,797,233.00	0
2473	2008-06-05	225.00	225.00	225.00 - 230.00	13,673	3,078,425.00	0
2474	2008-06-04	230.00	225.00	225.00 - 230.00	39,287	8,907,023.00	0
2475	2008-06-03	221.00	225.00	220.00 - 229.00	121,573	27,274,499.00	0
2476	2008-06-02	215.00	220.00	215.00 - 220.00	18,980	4,128,600.00	0
2477	2008-05-30	201.00	200.00	200.00 - 210.00	69,239	13,960,827.00	0
2478	2008-05-29	220.00	200.00	200.00 - 220.00	19,376	4,143,692.00	0
2479	2008-05-27	240.00	235.00	235.00 - 240.00	45,288	10,678,075.00	0
2480	2008-05-26	245.00	242.00	242.00 - 245.00	11,830	2,892,212.00	0
2481	2008-05-23	242.00	245.00	240.00 - 245.00	39,897	9,654,772.00	0
2482	2008-05-22	244.00	242.00	241.00 - 244.00	65,557	15,869,782.00	0
2483	2008-05-21	244.00	242.00	242.00 - 244.00	19,745	4,779,751.00	0
2484	2008-05-20	244.00	245.00	244.00 - 245.00	4,830	1,180,244.00	0
2485	2008-05-19	239.00	244.00	235.00 - 244.00	32,542	7,731,852.00	0
2486	2008-05-16	245.00	240.00	240.00 - 245.00	11,789	2,842,295.00	0
2487	2008-05-15	249.00	245.00	245.00 - 249.00	5,179	1,271,483.00	0
2488	2008-05-14	249.00	250.00	249.00 - 250.00	58,508	14,606,519.00	0
2489	2008-05-13	260.00	250.00	250.00 - 260.00	132,330	33,143,603.00	0
2490	2008-05-12	260.00	260.00	260.00 - 260.00	14,318	3,722,680.00	0
2491	2008-05-09	255.00	255.00	254.00 - 255.00	12,494	3,184,970.00	0
2492	2008-05-08	255.00	254.00	254.00 - 270.00	75,426	19,668,194.00	0
2493	2008-05-07	260.00	254.00	254.00 - 260.00	17,222	4,382,634.00	0
2494	2008-05-06	278.00	250.00	250.00 - 278.00	96,888	25,220,249.00	0
2495	2008-05-05	286.00	280.00	280.00 - 286.00	27,673	7,820,752.00	0
2496	2008-05-02	286.00	286.00	286.00 - 288.00	24,612	7,041,768.00	0
2497	2008-05-01	287.00	287.00	286.00 - 287.00	11,223	3,220,413.00	0
2498	2008-04-30	290.00	288.00	287.00 - 290.00	58,021	16,721,484.00	0
2499	2008-04-29	287.00	289.00	286.00 - 290.00	96,132	27,698,356.00	0
2500	2008-04-28	287.00	286.00	286.00 - 287.00	49,194	14,070,120.00	0
2501	2008-04-25	288.00	285.00	285.00 - 288.00	20,996	6,024,374.00	0
2502	2008-04-24	292.00	288.00	288.00 - 292.00	18,107	5,269,514.00	0
2503	2008-04-23	294.00	292.00	290.00 - 294.00	39,850	11,649,194.00	0
2504	2008-04-22	293.00	294.00	293.00 - 295.00	39,166	11,513,904.00	0
2505	2008-04-21	294.00	294.00	293.00 - 294.00	125,438	36,873,494.00	0
2506	2008-04-18	294.00	294.00	294.00 - 294.00	158,881	46,711,014.00	0
2507	2008-04-17	296.00	295.00	294.00 - 297.00	79,654	23,551,924.00	0
2508	2008-04-16	280.00	295.00	280.00 - 295.00	83,730	24,284,532.00	0
2509	2008-04-15	298.00	280.00	280.00 - 298.00	59,783	17,253,280.00	0
2510	2008-04-14	295.00	297.00	295.00 - 300.00	109,511	32,767,563.00	0
2511	2008-04-11	280.00	295.00	280.00 - 295.00	100,232	28,827,430.00	0
2512	2008-04-10	275.00	280.00	275.00 - 280.00	124,753	34,876,904.00	0
2513	2008-04-09	270.00	272.00	270.00 - 274.00	50,293	13,582,836.00	0
2514	2008-04-08	267.00	267.00	267.00 - 275.00	84,010	22,545,090.00	0
2515	2008-04-07	258.00	267.00	258.00 - 267.00	47,289	12,454,085.00	0
2516	2008-04-04	270.00	258.00	258.00 - 270.00	57,947	15,430,389.00	0
2517	2008-04-03	261.00	270.00	261.00 - 270.00	35,498	9,370,170.00	0
2518	2008-04-02	252.00	260.00	252.00 - 260.00	98,282	25,533,063.00	0
2519	2008-04-01	240.00	256.00	240.00 - 256.00	44,701	11,122,123.00	0
2520	2008-03-31	235.00	245.00	235.00 - 245.00	1,453	344,355.00	0
2521	2008-03-28	230.00	230.00	230.00 - 236.00	2,128,450	495,374,452.00	0
2522	2008-03-27	240.00	230.00	230.00 - 240.00	184,279	43,082,040.00	0
2523	2008-03-26	244.00	240.00	240.00 - 244.00	74,600	17,924,632.00	0
2524	2008-03-25	240.00	245.00	240.00 - 245.00	1,902	460,490.00	0
2525	2008-03-24	231.00	235.00	231.00 - 245.00	10,318	2,438,373.00	0
2526	2008-03-21	230.00	231.00	230.00 - 234.00	38,354	8,827,650.00	0
2527	2008-03-20	235.00	230.00	230.00 - 235.00	118,945	27,441,506.00	0
2528	2008-03-19	240.00	235.00	235.00 - 240.00	170,585	40,258,845.00	0
2529	2008-03-18	255.00	240.00	240.00 - 258.00	133,885	33,571,588.00	0
2530	2008-03-17	260.00	255.00	250.00 - 260.00	110,186	28,125,495.00	0
2531	2008-03-14	260.00	260.00	260.00 - 261.00	191,976	49,916,952.00	0
2532	2008-03-13	243.00	250.00	243.00 - 251.00	112,913	28,163,255.00	0
2533	2008-03-12	225.00	240.00	225.00 - 251.00	68,372	16,743,406.00	0
2534	2008-03-11	220.00	220.00	220.00 - 230.00	56,430	12,668,444.00	0
2535	2008-03-10	207.00	212.00	207.00 - 212.00	28,631	5,972,804.00	0
2536	2008-03-07	205.00	205.00	205.00 - 205.00	163,000	33,415,000.00	0
2537	2008-03-06	202.00	202.00	202.00 - 203.00	17,819	3,604,538.00	0
2538	2008-03-05	201.00	202.00	201.00 - 202.00	20,637	4,153,647.00	0
2539	2008-03-04	202.00	201.00	201.00 - 202.00	32,916	6,637,787.00	0
2540	2008-03-03	202.00	202.00	201.00 - 202.00	50,541	10,166,454.00	0
2541	2008-02-29	202.00	201.00	200.00 - 202.00	20,895	4,203,270.00	0
2542	2008-02-28	200.00	200.00	199.00 - 200.00	17,450	3,489,460.00	0
2543	2008-02-27	199.00	199.00	199.00 - 200.00	72,186	14,366,749.00	0
2544	2008-02-26	199.00	199.00	198.00 - 200.00	39,635	7,886,441.00	0
2545	2008-02-25	199.00	199.00	199.00 - 200.00	23,592	4,700,684.00	0
2546	2008-02-22	199.00	199.00	199.00 - 200.00	28,031	5,580,819.00	0
2547	2008-02-21	196.00	198.00	196.00 - 198.00	19,894	3,928,010.00	0
2548	2008-02-20	0.00	195.00	0.00 - 0.00	0	0.00	0
2549	2008-02-19	195.00	195.00	194.00 - 195.00	60,713	11,836,035.00	0
2550	2008-02-18	194.00	195.00	194.00 - 195.00	16,107	3,129,305.00	0
2551	2008-02-15	195.00	194.00	194.00 - 195.00	55,068	10,706,080.00	0
2552	2008-02-14	190.00	195.00	190.00 - 195.00	23,857	4,538,551.00	0
2553	2008-02-13	195.00	190.00	190.00 - 200.00	113,934	22,007,350.00	0
2554	2008-02-12	195.00	195.00	194.00 - 195.00	29,619	5,761,705.00	0
2555	2008-02-11	195.00	193.00	193.00 - 195.00	49,068	9,508,324.00	0
2556	2008-02-07	195.00	195.00	195.00 - 200.00	70,115	13,673,025.00	0
2557	2008-02-06	195.00	195.00	195.00 - 200.00	49,005	9,594,975.00	0
2558	2008-02-05	200.00	190.00	190.00 - 200.00	73,634	14,597,800.00	0
2559	2008-02-04	210.00	200.00	200.00 - 210.00	93,825	18,840,750.00	0
2560	2008-02-01	185.00	200.00	185.00 - 200.00	51,573	10,218,103.00	0
2561	2008-01-31	180.00	185.00	178.00 - 185.00	737,858	131,405,749.00	0
2562	2008-01-30	180.00	180.00	178.00 - 180.00	1,742,640	310,243,588.00	0
2563	2008-01-29	180.00	180.00	178.00 - 180.00	9,988	1,796,540.00	0
2564	2008-01-28	180.00	179.00	179.00 - 180.00	214,492	38,608,120.00	0
2565	2008-01-25	180.00	180.00	180.00 - 180.00	1,165,693	209,824,740.00	0
2566	2008-01-24	179.00	180.00	179.00 - 180.00	5,615	1,010,101.00	0
2567	2008-01-23	180.00	180.00	180.00 - 180.00	873	157,140.00	0
2568	2008-01-22	180.00	180.00	180.00 - 180.00	22,871	4,116,780.00	0
2569	2008-01-21	180.00	180.00	180.00 - 181.00	658,844	118,597,920.00	0
2570	2008-01-18	180.00	180.00	180.00 - 180.00	49,443	8,899,740.00	0
2571	2008-01-17	180.00	180.00	180.00 - 180.00	1,128,940	203,209,200.00	0
2572	2008-01-16	180.00	180.00	180.00 - 181.00	1,095,647	197,972,972.00	0
2573	2008-01-15	183.00	180.00	180.00 - 183.00	2,601	468,183.00	0
2574	2008-01-14	180.00	180.00	180.00 - 180.00	3,243	583,740.00	0
2575	2008-01-11	181.00	180.00	180.00 - 181.00	28,113	5,066,496.00	0
2576	2008-01-10	182.00	182.00	181.00 - 182.00	10,612	1,922,384.00	0
2577	2008-01-08	180.00	180.00	180.00 - 180.00	91,381	16,448,580.00	0
2578	2008-01-07	180.00	180.00	180.00 - 184.00	53,460	9,636,232.00	0
2579	2008-01-04	185.00	180.00	180.00 - 185.00	100,571	18,103,780.00	0
2580	2008-01-03	180.00	180.00	180.00 - 180.00	120,000	21,600,000.00	0
2581	2008-01-02	185.00	180.00	180.00 - 185.00	20,010	3,602,850.00	0
2582	2007-12-29	180.00	185.00	180.00 - 185.00	3,500	632,500.00	0
2583	2007-12-28	179.00	180.00	178.00 - 180.00	35,707	6,382,658.00	0
2584	2007-12-27	185.00	179.00	178.00 - 185.00	82,126	14,879,314.00	0
2585	2007-12-26	185.00	185.00	185.00 - 185.00	1,131	209,235.00	0
2586	2007-12-25	185.00	185.00	185.00 - 185.00	23,145	4,281,825.00	0
2587	2007-12-24	180.00	180.00	180.00 - 180.00	1,176	211,680.00	0
2588	2007-12-21	180.00	180.00	180.00 - 180.00	214	38,520.00	0
2589	2007-12-20	177.00	177.00	176.00 - 177.00	546,893	96,798,658.00	0
2590	2007-12-19	176.00	175.00	175.00 - 176.00	1,065,000	186,379,240.00	0
2591	2007-12-18	175.00	176.00	174.00 - 176.00	65,143	11,408,771.00	0
2592	2007-12-17	176.00	176.00	175.00 - 176.00	13,416	2,351,216.00	0
2593	2007-12-14	178.00	177.00	176.00 - 178.00	62,784	11,071,524.00	0
2594	2007-12-13	178.00	178.00	176.00 - 178.00	123,646	21,765,902.00	0
2595	2007-12-12	176.00	178.00	176.00 - 180.00	21,812	3,845,756.00	0
2596	2007-12-11	175.00	175.00	175.00 - 175.00	20,000	3,500,000.00	0
2597	2007-12-10	175.00	175.00	175.00 - 175.00	1,467	256,725.00	0
2598	2007-12-07	178.00	175.00	175.00 - 178.00	24,909	4,413,648.00	0
2599	2007-12-06	180.00	178.00	178.00 - 180.00	13,217	2,357,060.00	0
2600	2007-12-05	180.00	180.00	180.00 - 180.00	20,004	3,600,720.00	0
2601	2007-12-04	182.00	180.00	180.00 - 182.00	47,000	8,496,892.00	0
2602	2007-12-03	185.00	182.00	182.00 - 185.00	58,572	10,684,435.00	0
2603	2007-11-30	185.00	183.00	183.00 - 185.00	25,740	4,746,069.00	0
2604	2007-11-29	185.00	185.00	184.00 - 185.00	15,092	2,790,720.00	0
2605	2007-11-28	190.00	185.00	185.00 - 190.00	4,205	779,050.00	0
2606	2007-11-27	192.00	190.00	185.00 - 192.00	44,248	8,238,654.00	0
2607	2007-11-23	192.00	190.00	190.00 - 192.00	36,545	6,980,793.00	0
2608	2007-11-22	191.00	193.00	191.00 - 195.00	8,926	1,720,206.00	0
2609	2007-11-21	193.00	191.00	190.00 - 193.00	35,174	6,716,714.00	0
2610	2007-11-20	195.00	191.00	191.00 - 196.00	22,672	4,369,364.00	0
2611	2007-11-19	196.00	196.00	195.00 - 198.00	113,441	22,195,412.00	0
2612	2007-11-16	194.00	196.00	194.00 - 196.00	32,655	6,370,168.00	0
2613	2007-11-15	193.00	193.00	191.00 - 195.00	44,542	8,582,204.00	0
2614	2007-11-14	190.00	191.00	190.00 - 191.00	5,400	1,030,700.00	0
2615	2007-11-13	180.00	187.00	180.00 - 187.00	16,019	2,959,006.00	0
2616	2007-11-12	179.00	180.00	179.00 - 180.00	51,875	9,334,430.00	0
2617	2007-11-09	179.00	179.00	179.00 - 179.00	190	34,010.00	0
2618	2007-11-08	175.00	179.00	175.00 - 179.00	19,854	3,484,148.00	0
2619	2007-11-07	170.00	175.00	170.00 - 176.00	18,305	3,195,426.00	0
2620	2007-11-06	170.00	170.00	169.00 - 170.00	34,301	5,827,670.00	0
2621	2007-11-05	170.00	170.00	168.00 - 175.00	15,870	2,692,320.00	0
2622	2007-11-02	170.00	170.00	168.00 - 170.00	5,356	909,799.00	0
2623	2007-11-01	175.00	170.00	170.00 - 176.00	50,906	8,726,406.00	0
2624	2007-10-31	179.00	175.00	175.00 - 179.00	9,569	1,695,156.00	0
2625	2007-10-30	178.00	179.00	178.00 - 183.00	20,337	3,647,272.00	0
2626	2007-10-29	183.00	177.00	177.00 - 183.00	43,451	7,918,367.00	0
2627	2007-10-26	182.00	182.00	182.00 - 182.00	9,268	1,686,776.00	0
2628	2007-10-25	171.00	171.00	171.00 - 172.00	825	141,425.00	0
2629	2007-10-24	171.00	170.00	170.00 - 171.00	8,127	1,383,217.00	0
2630	2007-10-23	179.00	183.00	178.00 - 183.00	2,499	449,237.00	0
2631	2007-10-22	181.00	170.00	170.00 - 181.00	154,016	27,732,728.00	0
2632	2007-10-19	185.00	185.00	185.00 - 185.00	8,171	1,511,635.00	0
2633	2007-10-18	191.00	181.00	180.00 - 191.00	72,206	13,376,140.00	0
2634	2007-10-17	182.00	188.00	182.00 - 188.00	7,450	1,395,602.00	0
2635	2007-10-16	180.00	185.00	180.00 - 185.00	80,276	14,536,306.00	0
2636	2007-10-12	162.00	166.00	162.00 - 166.00	10,437	1,694,794.00	0
2637	2007-10-11	170.00	163.00	161.00 - 170.00	196,643	31,769,996.00	0
2638	2007-10-10	169.00	162.00	162.00 - 170.00	240,244	39,823,994.00	0
2639	2007-10-09	170.00	170.00	170.00 - 170.00	15,047	2,557,990.00	0
2640	2007-10-08	180.00	170.00	170.00 - 180.00	83,298	14,459,260.00	0
2641	2007-10-05	186.00	180.00	180.00 - 186.00	45,507	8,238,090.00	0
2642	2007-10-04	180.00	190.00	180.00 - 190.00	4,243	786,470.00	0
2643	2007-10-03	200.00	180.00	180.00 - 200.00	82,203	16,127,088.00	0
2644	2007-10-02	200.00	200.00	200.00 - 200.00	38,351	7,670,200.00	0
2645	2007-10-01	199.00	200.00	199.00 - 200.00	58,572	11,700,500.00	0
2646	2007-09-28	200.00	200.00	199.00 - 200.00	16,381	3,273,392.00	0
2647	2007-09-27	200.00	200.00	200.00 - 200.00	50,790	10,158,000.00	0
2648	2007-09-26	200.00	200.00	200.00 - 200.00	10,835	2,167,000.00	0
2649	2007-09-25	200.00	200.00	200.00 - 200.00	82,385	16,477,000.00	0
2650	2007-09-24	200.00	200.00	200.00 - 200.00	48	9,600.00	0
2651	2007-09-21	200.00	200.00	200.00 - 200.00	290,650	58,130,000.00	0
2652	2007-09-20	200.00	200.00	200.00 - 200.00	565,251	113,050,200.00	0
2653	2007-09-19	200.00	200.00	200.00 - 200.00	42,880	8,576,000.00	0
2654	2007-09-18	200.00	200.00	200.00 - 201.00	331,000	66,200,553.00	0
2655	2007-09-14	185.00	200.00	185.00 - 201.00	274,104	54,583,699.00	0
2656	2007-09-13	181.00	181.00	180.00 - 181.00	11,986	2,168,409.00	0
2657	2007-09-12	190.00	180.00	180.00 - 199.00	49,001	9,372,207.00	0
2658	2007-09-11	200.00	180.00	180.00 - 200.00	106,723	20,944,400.00	0
2659	2007-09-10	200.00	200.00	180.00 - 200.00	72,083	13,381,652.00	0
2660	2007-09-07	200.00	200.00	200.00 - 200.00	616,900	123,380,000.00	0
2661	2007-09-06	200.00	200.00	200.00 - 201.00	339,825	67,965,200.00	0
2662	2007-09-05	200.00	200.00	200.00 - 200.00	90,185	18,037,000.00	0
2663	2007-09-04	130.00	150.00	130.00 - 200.00	34,693	5,411,090.00	0
2664	2007-09-03	100.00	130.00	100.00 - 130.00	195,238	21,096,010.00	0
2665	2007-08-31	100.00	100.00	100.00 - 100.00	838,589	83,858,900.00	0
2666	2007-08-30	105.00	105.00	105.00 - 105.00	700	73,500.00	0
2667	2007-08-29	100.00	100.00	100.00 - 100.00	257,352	25,735,200.00	0
2668	2007-08-28	100.00	100.00	100.00 - 100.00	4,094,478	409,447,800.00	0
2669	2007-08-27	100.00	100.00	100.00 - 100.00	700,000	70,000,000.00	0
2670	2007-08-24	103.00	100.00	100.00 - 103.00	2,879,756	288,200,900.00	0
2671	2007-08-23	101.00	100.00	100.00 - 101.00	168,625	16,863,000.00	0
2672	2007-08-22	100.00	100.00	100.00 - 100.00	939,644	93,964,400.00	0
2673	2007-08-21	100.00	100.00	100.00 - 100.00	170,987	17,098,700.00	0
2674	2007-08-20	100.00	100.00	100.00 - 100.00	34,927	3,492,700.00	0
2675	2007-08-17	100.00	100.00	100.00 - 100.00	84,000	8,400,000.00	0
2676	2007-08-16	100.00	100.00	100.00 - 100.00	116,652	11,665,200.00	0
2677	2007-08-15	100.00	100.00	100.00 - 100.00	121,045	12,104,500.00	0
2678	2007-08-14	100.00	100.00	100.00 - 100.00	109,179	10,917,900.00	0
2679	2007-08-13	100.00	100.00	100.00 - 100.00	13,569	1,356,900.00	0
2680	2007-08-10	100.00	100.00	100.00 - 100.00	65,520	6,552,000.00	0
2681	2007-08-08	100.00	100.00	100.00 - 100.00	73,689	7,368,900.00	0
2682	2007-08-07	100.00	100.00	100.00 - 100.00	4,678	467,800.00	0
2683	2007-08-06	100.00	100.00	100.00 - 100.00	4,199	419,900.00	0
2684	2007-08-03	100.00	100.00	100.00 - 100.00	16,519	1,651,900.00	0
2685	2007-08-02	100.00	100.00	100.00 - 100.00	41,624	4,162,400.00	0
2686	2007-08-01	100.00	100.00	100.00 - 100.00	41,203	4,120,300.00	0
2687	2007-07-31	100.00	100.00	100.00 - 100.00	18,758	1,875,800.00	0
2688	2007-07-30	100.00	100.00	100.00 - 100.00	47,322	4,732,200.00	0
2689	2007-07-27	100.00	100.00	100.00 - 100.00	109,504	10,950,400.00	0
2690	2007-07-26	100.00	100.00	100.00 - 100.00	14,533	1,453,300.00	0
2691	2007-07-25	100.00	100.00	100.00 - 100.00	6,327	632,700.00	0
2692	2007-07-24	100.00	100.00	100.00 - 100.00	54,922	5,492,200.00	0
2693	2007-07-23	100.00	100.00	100.00 - 100.00	42,714	4,271,400.00	0
2694	2007-07-20	100.00	100.00	100.00 - 100.00	58,539	5,853,900.00	0
2695	2007-07-19	100.00	100.00	100.00 - 100.00	3,042	304,200.00	0
2696	2007-07-18	100.00	100.00	100.00 - 100.00	715,864	71,586,400.00	0
2697	2007-07-17	100.00	101.00	100.00 - 101.00	12,720	1,273,000.00	0
2698	2007-07-16	100.00	100.00	100.00 - 100.00	30,640	3,064,000.00	0
2699	2007-07-08	101.00	100.00	100.00 - 101.00	1,520	152,100.00	0
2700	2007-07-06	100.00	100.00	100.00 - 101.00	54,277	5,427,800.00	0
2701	2007-07-05	100.00	100.00	100.00 - 100.00	4,000	400,000.00	0
2702	2007-07-04	100.00	100.00	100.00 - 100.00	11,862	1,186,200.00	0
2703	2007-07-03	100.00	100.00	100.00 - 100.00	11,376	1,137,600.00	0
2704	2007-07-02	100.00	100.00	100.00 - 100.00	2,000	200,000.00	0
2705	2007-06-29	100.00	100.00	100.00 - 100.00	6,996	699,600.00	0
2706	2007-06-28	100.00	100.00	100.00 - 100.00	9,284	928,400.00	0
2707	2007-06-27	100.00	100.00	100.00 - 100.00	19,033	1,903,300.00	0
2708	2007-06-26	100.00	100.00	100.00 - 100.00	3,246	324,600.00	0
2709	2007-06-25	100.00	100.00	100.00 - 100.00	9,601	960,100.00	0
2710	2007-06-22	100.00	100.00	100.00 - 100.00	3,998	399,800.00	0
2711	2007-06-21	100.00	100.00	100.00 - 100.00	14,514	1,451,400.00	0
2712	2007-06-20	100.00	100.00	100.00 - 100.00	937	93,700.00	0
2713	2007-06-19	100.00	100.00	100.00 - 100.00	4,826	482,600.00	0
2714	2007-06-18	100.00	100.00	100.00 - 100.00	850	85,000.00	0
2715	2007-06-15	100.00	100.00	100.00 - 100.00	3,291	329,100.00	0
2716	2007-06-14	100.00	100.00	100.00 - 100.00	37,709	3,770,900.00	0
2717	2007-06-13	100.00	100.00	100.00 - 100.00	7,100	710,000.00	0
2718	2007-06-12	100.00	100.00	100.00 - 100.00	128,032	12,803,200.00	0
2719	2007-06-11	100.00	100.00	100.00 - 100.00	3,171	317,100.00	0
2720	2007-06-08	100.00	100.00	100.00 - 100.00	3,594	359,400.00	0
2721	2007-06-07	100.00	100.00	100.00 - 100.00	2,882	288,200.00	0
2722	2007-06-06	100.00	100.00	100.00 - 100.00	3,674	367,400.00	0
2723	2007-06-05	100.00	100.00	100.00 - 100.00	1,759	175,900.00	0
2724	2007-06-04	100.00	100.00	100.00 - 100.00	2,760	276,000.00	0
2725	2007-05-31	100.00	100.00	100.00 - 100.00	2,801	280,100.00	0
2726	2007-05-30	100.00	100.00	100.00 - 100.00	462	46,200.00	0
2727	2007-05-29	100.00	100.00	100.00 - 100.00	3,290	329,000.00	0
2728	2007-05-28	100.00	100.00	100.00 - 100.00	1,727	172,700.00	0
2729	2007-05-25	100.00	100.00	100.00 - 100.00	2,439	243,900.00	0
2730	2007-05-24	100.00	100.00	100.00 - 100.00	3,582	358,200.00	0
2731	2007-05-23	100.00	100.00	100.00 - 100.00	4,423	442,300.00	0
2732	2007-05-22	100.00	100.00	100.00 - 100.00	6,001	600,100.00	0
2733	2007-05-21	100.00	100.00	100.00 - 100.00	1,576	157,600.00	0
2734	2007-05-18	100.00	100.00	100.00 - 100.00	2,747	274,700.00	0
2735	2007-05-17	100.00	100.00	100.00 - 100.00	2,916	291,600.00	0
2736	2007-05-16	100.00	100.00	100.00 - 100.00	800	80,000.00	0
2737	2007-05-15	100.00	100.00	100.00 - 100.00	1,847	184,700.00	0
2738	2007-05-14	100.00	100.00	100.00 - 100.00	6,740	674,000.00	0
2739	2007-05-11	100.00	100.00	100.00 - 100.00	1,000	100,000.00	0
2740	2007-05-10	100.00	100.00	100.00 - 100.00	1,360	136,000.00	0
2741	2007-05-09	100.00	100.00	100.00 - 100.00	3,253	325,300.00	0
2742	2007-05-08	100.00	100.00	100.00 - 100.00	1,487	148,700.00	0
2743	2007-05-07	100.00	100.00	100.00 - 100.00	10,337	1,033,700.00	0
2744	2007-05-04	100.00	100.00	100.00 - 100.00	2,350	235,000.00	0
2745	2007-05-03	100.00	100.00	100.00 - 100.00	1,045	104,500.00	0
2746	2007-05-02	100.00	100.00	100.00 - 100.00	1,680	168,000.00	0
2747	2007-05-01	100.00	100.00	100.00 - 100.00	4,344	434,400.00	0
2748	2007-03-05	100.00	100.00	100.00 - 100.00	197	19,700.00	0
2749	2007-03-02	100.00	100.00	100.00 - 100.00	1,030	103,000.00	0
2750	2007-03-01	100.00	100.00	100.00 - 100.00	4,048	404,800.00	0
2751	2007-02-28	100.00	100.00	100.00 - 100.00	1,790	179,000.00	0
2752	2007-02-27	100.00	100.00	100.00 - 100.00	3,007	300,700.00	0
2753	2007-02-26	110.00	100.00	100.00 - 110.00	7,053	710,300.00	0
2754	2007-02-22	100.00	110.00	100.00 - 110.00	45,728	4,577,800.00	0
2755	2007-02-21	100.00	100.00	100.00 - 100.00	100	10,000.00	0
2756	2007-02-20	100.00	100.00	100.00 - 100.00	910	91,000.00	0
2757	2007-02-16	100.00	100.00	100.00 - 100.00	3,350	335,000.00	0
2758	2007-02-15	100.00	100.00	100.00 - 100.00	1,064	106,400.00	0
2759	2007-02-14	100.00	100.00	100.00 - 100.00	2,344	234,400.00	0
2760	2007-02-13	100.00	100.00	100.00 - 100.00	2,504	250,400.00	0
2761	2007-02-12	100.00	100.00	100.00 - 100.00	23,146	2,314,600.00	0
2762	2007-02-09	100.00	100.00	100.00 - 100.00	63	6,300.00	0
2763	2007-02-08	100.00	100.00	100.00 - 100.00	4,020	402,000.00	0
2764	2007-02-07	100.00	100.00	100.00 - 100.00	1,300	130,000.00	0
2765	2007-02-06	100.00	100.00	100.00 - 100.00	257	25,700.00	0
2766	2007-02-05	100.00	100.00	100.00 - 100.00	4,574	457,400.00	0
2767	2007-02-02	100.00	100.00	100.00 - 100.00	1,531	153,100.00	0
2768	2007-02-01	100.00	100.00	100.00 - 100.00	2,020	202,000.00	0
2769	2007-01-31	100.00	100.00	100.00 - 100.00	21,435	2,143,500.00	0
2770	2007-01-30	100.00	100.00	100.00 - 100.00	3,633	363,300.00	0
2771	2007-01-29	100.00	100.00	100.00 - 100.00	20,454	2,045,400.00	0
2772	2007-01-26	100.00	100.00	100.00 - 100.00	50,877	5,087,700.00	0
2773	2007-01-25	100.00	100.00	100.00 - 100.00	25,958	2,595,800.00	0
2774	2007-01-24	100.00	100.00	100.00 - 100.00	742	74,200.00	0
2775	2007-01-23	100.00	100.00	100.00 - 100.00	1,189	118,900.00	0
2776	2007-01-19	100.00	100.00	100.00 - 100.00	5,060	506,000.00	0
2777	2007-01-18	100.00	100.00	100.00 - 100.00	4,021	402,100.00	0
2778	2007-01-17	100.00	100.00	100.00 - 100.00	674	67,400.00	0
2779	2007-01-16	100.00	100.00	100.00 - 100.00	3,593	359,300.00	0
2780	2007-01-15	100.00	100.00	100.00 - 100.00	267	26,700.00	0
2781	2007-01-12	100.00	100.00	100.00 - 100.00	500	50,000.00	0
2782	2007-01-11	100.00	100.00	100.00 - 100.00	1,100	110,000.00	0
2783	2007-01-10	100.00	100.00	100.00 - 100.00	2,227	222,700.00	0
2784	2007-01-09	100.00	100.00	100.00 - 100.00	4,202	420,200.00	0
2785	2007-01-08	100.00	100.00	100.00 - 100.00	5,918	591,800.00	0
2786	2007-01-05	100.00	100.00	100.00 - 100.00	6,230	623,000.00	0
2787	2007-01-04	100.00	100.00	100.00 - 100.00	2,158	215,800.00	0
2788	2007-01-03	100.00	100.00	100.00 - 100.00	196	19,600.00	0
2789	2007-01-02	100.00	100.00	100.00 - 100.00	10,531	1,053,100.00	0
2790	2006-12-29	100.00	100.00	100.00 - 100.00	3,347	334,700.00	0
2791	2006-12-28	100.00	100.00	100.00 - 100.00	1,261	126,100.00	0
2792	2006-12-27	100.00	100.00	100.00 - 100.00	880	88,000.00	0
2793	2006-12-26	100.00	100.00	100.00 - 100.00	2,501	250,100.00	0
2794	2006-12-25	100.00	100.00	100.00 - 100.00	646	64,600.00	0
2795	2006-12-22	100.00	100.00	100.00 - 100.00	1,190	119,000.00	0
2796	2006-12-21	100.00	100.00	100.00 - 100.00	95	9,500.00	0
2797	2006-12-20	100.00	100.00	100.00 - 100.00	1,722	172,200.00	0
2798	2006-12-19	100.00	100.00	100.00 - 100.00	1,904	190,400.00	0
2799	2006-12-18	100.00	100.00	100.00 - 100.00	727	72,700.00	0
2800	2006-12-15	100.00	100.00	100.00 - 100.00	2,216	221,600.00	0
2801	2006-12-13	100.00	105.00	100.00 - 105.00	36,673	3,669,200.00	0
2802	2006-12-12	100.00	100.00	100.00 - 100.00	11,344	1,134,400.00	0
2803	2006-12-11	100.00	100.00	100.00 - 100.00	262,982	26,298,200.00	0
2804	2006-12-08	100.00	100.00	100.00 - 100.00	4,960	496,000.00	0
2805	2006-12-07	100.00	100.00	100.00 - 100.00	1,778	177,800.00	0
2806	2006-12-06	100.00	100.00	100.00 - 100.00	1,126	112,600.00	0
2807	2006-12-05	100.00	100.00	100.00 - 100.00	4,914	491,400.00	0
2808	2006-12-04	100.00	100.00	100.00 - 100.00	4,100	410,000.00	0
2809	2006-11-30	100.00	100.00	100.00 - 100.00	645	64,500.00	0
2810	2006-11-29	100.00	100.00	100.00 - 100.00	1,216	121,600.00	0
2811	2006-11-28	100.00	100.00	100.00 - 100.00	3,069	306,900.00	0
2812	2006-11-23	100.00	100.00	100.00 - 100.00	409	40,900.00	0
2813	2006-11-22	100.00	100.00	100.00 - 100.00	1,819	181,900.00	0
2814	2006-11-21	100.00	100.00	100.00 - 100.00	7,609	760,900.00	0
2815	2006-11-20	100.00	100.00	100.00 - 100.00	2,928	292,800.00	0
2816	2006-11-16	100.00	100.00	100.00 - 100.00	13,871	1,387,100.00	0
2817	2006-11-14	100.00	100.00	100.00 - 100.00	11,761	1,176,100.00	0
2818	2006-11-10	100.00	100.00	100.00 - 100.00	5,210	521,000.00	0
2819	2006-11-08	100.00	100.00	100.00 - 100.00	2,329	232,900.00	0
2820	2006-11-06	100.00	100.00	100.00 - 100.00	2,298	229,800.00	0
2821	2006-11-01	100.00	100.00	100.00 - 100.00	1,521	152,100.00	0
2822	2006-10-30	100.00	100.00	100.00 - 100.00	6,174	617,400.00	0
2823	2006-10-27	100.00	100.00	100.00 - 100.00	3,656	365,600.00	0
2824	2006-10-25	100.00	100.00	100.00 - 100.00	30,000	3,000,000.00	0
2825	2006-10-24	100.00	100.00	100.00 - 100.00	100,370	10,037,000.00	0
2826	2006-10-23	100.00	100.00	100.00 - 100.00	926	92,600.00	0
2827	2006-10-20	100.00	100.00	100.00 - 100.00	532	53,200.00	0
2828	2006-10-19	100.00	100.00	100.00 - 100.00	1,850	185,000.00	0
2829	2006-10-18	100.00	100.00	100.00 - 100.00	622	62,200.00	0
2830	2006-10-17	105.00	100.00	100.00 - 105.00	11,557	1,156,700.00	0
2831	2006-10-06	100.00	105.00	100.00 - 105.00	441	45,350.00	0
2832	2006-10-05	100.00	100.00	100.00 - 100.00	405	40,500.00	0
2833	2006-10-04	100.00	100.00	100.00 - 100.00	404	40,400.00	0
2834	2006-10-03	100.00	100.00	100.00 - 100.00	1,000	100,000.00	0
2835	2006-10-02	100.00	100.00	100.00 - 100.00	5,147	514,700.00	0
2836	2006-09-29	100.00	100.00	100.00 - 100.00	1,600	160,000.00	0
2837	2006-09-27	100.00	100.00	100.00 - 100.00	5,000,050	500,005,000.00	0
2838	2006-09-26	100.00	100.00	100.00 - 100.00	2,413	241,300.00	0
2839	2006-09-22	100.00	100.00	100.00 - 100.00	82,633	8,263,300.00	0
2840	2006-09-21	100.00	100.00	100.00 - 100.00	220	22,000.00	0
2841	2006-09-19	100.00	100.00	100.00 - 100.00	735	73,500.00	0
2842	2006-09-18	100.00	100.00	100.00 - 100.00	2,165	216,500.00	0
2843	2006-09-15	100.00	100.00	100.00 - 100.00	3,152	315,200.00	0
2844	2006-09-14	100.00	100.00	100.00 - 100.00	6,791	679,100.00	0
2845	2006-09-12	100.00	100.00	100.00 - 100.00	1,015	101,500.00	0
2846	2006-09-11	100.00	100.00	100.00 - 100.00	11,679	1,167,900.00	0
2847	2006-09-07	100.00	100.00	100.00 - 100.00	2,545	254,500.00	0
2848	2006-09-06	100.00	100.00	100.00 - 100.00	2,628	262,800.00	0
2849	2006-09-04	100.00	100.00	100.00 - 100.00	150,000	15,000,000.00	0
2850	2006-09-01	105.00	100.00	100.00 - 105.00	15,092	1,509,350.00	0
2851	2006-08-29	100.00	100.00	100.00 - 100.00	60,322	6,032,200.00	0
2852	2006-08-28	100.00	100.00	100.00 - 100.00	15,000,000	1,500,000,000.00	0
2853	2006-08-25	100.00	100.00	100.00 - 100.00	1,267	126,700.00	0
2854	2006-08-22	100.00	100.00	100.00 - 100.00	100,285	10,028,500.00	0
2855	2006-08-18	100.00	100.00	100.00 - 100.00	1,739	173,900.00	0
2856	2006-08-16	100.00	100.00	100.00 - 100.00	14,555	1,455,500.00	0
2857	2006-08-14	100.00	100.00	100.00 - 100.00	25,080	2,508,000.00	0
2858	2006-08-11	100.00	100.00	100.00 - 100.00	680	68,000.00	0
2859	2006-08-10	100.00	100.00	100.00 - 100.00	1,664	166,400.00	0
2860	2006-08-09	100.00	100.00	100.00 - 100.00	2,824	282,400.00	0
2861	2006-08-04	100.00	100.00	100.00 - 100.00	3,673	367,300.00	0
2862	2006-08-02	100.00	100.00	100.00 - 100.00	1,701	170,100.00	0
2863	2006-08-01	100.00	100.00	100.00 - 100.00	200,706	20,070,600.00	0
2864	2006-07-31	100.00	100.00	100.00 - 100.00	2,550	255,000.00	0
2865	2006-07-28	100.00	100.00	100.00 - 100.00	21,420	2,142,000.00	0
2866	2006-07-27	100.00	100.00	100.00 - 100.00	2,499	249,900.00	0
2867	2006-07-26	100.00	100.00	100.00 - 100.00	1,264	126,400.00	0
2868	2006-07-25	100.00	100.00	100.00 - 100.00	792,879	79,287,900.00	0
2869	2006-07-24	100.00	100.00	100.00 - 100.00	1,887	188,700.00	0
2870	2006-07-21	100.00	100.00	100.00 - 100.00	1,231	123,100.00	0
2871	2006-07-20	100.00	100.00	100.00 - 100.00	4,410	441,000.00	0
2872	2006-07-19	100.00	100.00	100.00 - 100.00	1,057	105,700.00	0
2873	2006-07-18	100.00	100.00	100.00 - 100.00	4,653	465,300.00	0
2874	2006-07-17	100.00	100.00	100.00 - 100.00	190	19,000.00	0
2875	2006-07-10	100.00	100.00	100.00 - 100.00	4,818	481,800.00	0
2876	2006-07-06	100.00	100.00	100.00 - 100.00	3,867	386,700.00	0
2877	2006-07-05	100.00	100.00	100.00 - 100.00	737	73,700.00	0
2878	2006-07-04	102.00	102.00	102.00 - 102.00	30	3,060.00	0
2879	2006-07-03	100.00	100.00	100.00 - 100.00	987	98,700.00	0
2880	2006-06-30	100.00	100.00	100.00 - 100.00	57,600	5,760,000.00	0
2881	2006-06-29	100.00	100.00	100.00 - 100.00	1,602	160,200.00	0
2882	2006-06-28	100.00	100.00	100.00 - 100.00	3,553	355,300.00	0
2883	2006-06-27	100.00	100.00	100.00 - 100.00	1,125	112,500.00	0
2884	2006-06-26	100.00	100.00	100.00 - 100.00	751	75,100.00	0
2885	2006-06-23	100.00	100.00	100.00 - 100.00	2,770	277,000.00	0
2886	2006-06-22	100.00	100.00	100.00 - 100.00	3,085	308,500.00	0
2887	2006-06-21	100.00	100.00	100.00 - 100.00	1,370	137,000.00	0
2888	2006-06-20	100.00	100.00	100.00 - 100.00	4,648	464,800.00	0
2889	2006-06-19	100.00	100.00	100.00 - 100.00	847	84,700.00	0
2890	2006-06-16	100.00	100.00	100.00 - 100.00	3,440	344,000.00	0
2891	2006-06-15	100.00	100.00	100.00 - 100.00	1,814	181,400.00	0
2892	2006-06-14	100.00	100.00	100.00 - 100.00	9,542	954,200.00	0
2893	2006-06-13	100.00	100.00	100.00 - 100.00	14,297	1,429,700.00	0
2894	2006-06-12	100.00	100.00	100.00 - 100.00	5,716	571,600.00	0
2895	2006-06-09	100.00	100.00	100.00 - 100.00	855	85,500.00	0
2896	2006-06-08	100.00	100.00	100.00 - 100.00	24,717	2,471,700.00	0
2897	2006-06-07	100.00	100.00	100.00 - 100.00	39,550	3,955,000.00	0
2898	2006-06-06	100.00	100.00	100.00 - 100.00	12,915	1,291,500.00	0
2899	2006-06-05	100.00	100.00	100.00 - 100.00	3,688	368,800.00	0
2900	2006-06-02	100.00	100.00	100.00 - 100.00	6,088	608,800.00	0
2901	2006-05-31	100.00	100.00	100.00 - 100.00	415,736	41,573,600.00	0
2902	2006-05-30	100.00	100.00	100.00 - 100.00	109,292	10,929,200.00	0
2903	2006-05-29	100.00	100.00	100.00 - 100.00	25,859	2,585,900.00	0
2904	2006-05-26	100.00	100.00	100.00 - 100.00	63,004	6,300,400.00	0
2905	2006-05-25	100.00	100.00	100.00 - 100.00	1,341	134,100.00	0
2906	2006-05-24	100.00	100.00	100.00 - 100.00	7,183	718,300.00	0
2907	2006-05-23	100.00	100.00	100.00 - 100.00	11,084,821	1,108,482,100.00	0
2908	2006-05-22	100.00	100.00	100.00 - 100.00	12,010	1,201,000.00	0
2909	2006-05-19	100.00	100.00	100.00 - 100.00	35,239	3,523,900.00	0
2910	2006-05-18	100.00	100.00	100.00 - 100.00	1,899	189,900.00	0
2911	2006-05-17	100.00	100.00	100.00 - 100.00	5,170	517,000.00	0
2912	2006-05-16	100.00	100.00	100.00 - 100.00	39,358	3,935,800.00	0
2913	2006-05-15	100.00	100.00	100.00 - 100.00	15,110	1,511,000.00	0
2914	2006-05-12	100.00	100.00	100.00 - 100.00	350	35,000.00	0
2915	2006-05-11	100.00	100.00	100.00 - 100.00	583	58,300.00	0
2916	2006-05-10	100.00	100.00	100.00 - 100.00	340	34,000.00	0
2917	2006-05-09	100.00	100.00	100.00 - 100.00	658	65,800.00	0
2918	2006-05-08	100.00	100.00	100.00 - 100.00	800	80,000.00	0
2919	2006-05-05	100.00	100.00	100.00 - 100.00	1,381	138,100.00	0
2920	2006-05-04	100.00	100.00	100.00 - 100.00	147	14,700.00	0
2921	2006-05-03	100.00	100.00	100.00 - 100.00	303	30,300.00	0
2922	2006-05-02	100.00	100.00	100.00 - 100.00	712	71,200.00	0
2923	2006-05-01	100.00	100.00	100.00 - 100.00	97	9,700.00	0
2924	2006-04-28	100.00	100.00	100.00 - 100.00	307	30,700.00	0
2925	2006-04-27	100.00	100.00	100.00 - 100.00	1,785	178,500.00	0
2926	2006-04-26	100.00	100.00	100.00 - 100.00	1,471	147,100.00	0
2927	2006-04-25	100.00	100.00	100.00 - 100.00	5,497	549,700.00	0
2928	2006-04-24	100.00	100.00	100.00 - 100.00	562	56,200.00	0
2929	2006-04-21	100.00	100.00	100.00 - 100.00	4,068	406,800.00	0
2930	2006-04-20	100.00	100.00	100.00 - 100.00	680	68,000.00	0
2931	2006-04-19	100.00	100.00	100.00 - 100.00	1,656	165,600.00	0
2932	2006-04-18	100.00	100.00	100.00 - 100.00	4,540	454,000.00	0
2933	2006-04-17	100.00	100.00	100.00 - 100.00	2,049	204,900.00	0
2934	2006-04-14	100.00	100.00	100.00 - 100.00	41,649	4,164,900.00	0
2935	2006-04-13	100.00	100.00	100.00 - 100.00	61	6,100.00	0
2936	2006-04-12	100.00	100.00	100.00 - 100.00	273	27,300.00	0
2937	2006-04-11	100.00	100.00	100.00 - 100.00	102	10,200.00	0
2938	2006-04-10	100.00	100.00	100.00 - 100.00	14,526	1,452,600.00	0
2939	2006-04-07	100.00	100.00	100.00 - 100.00	224	22,400.00	0
2940	2006-04-06	100.00	100.00	100.00 - 100.00	2,507	250,700.00	0
2941	2006-04-05	100.00	100.00	100.00 - 100.00	8,761,967	876,196,700.00	0
2942	2006-04-04	100.00	100.00	100.00 - 100.00	12,056	1,205,600.00	0
2943	2006-04-03	100.00	100.00	100.00 - 100.00	2,479	247,900.00	0
2944	2006-03-31	100.00	100.00	100.00 - 100.00	2,276	227,600.00	0
2945	2006-03-30	100.00	100.00	100.00 - 100.00	659	65,900.00	0
2946	2006-03-29	100.00	100.00	100.00 - 120.00	703,165	70,324,660.00	0
2947	2006-03-28	100.00	100.00	100.00 - 100.00	1,040	104,000.00	0
2948	2006-03-27	100.00	100.00	100.00 - 100.00	221	22,100.00	0
2949	2006-03-24	100.00	100.00	100.00 - 100.00	2,915	291,500.00	0
2950	2006-03-23	100.00	100.00	100.00 - 100.00	2,710	271,000.00	0
2951	2006-03-22	100.00	100.00	100.00 - 100.00	1,412	141,200.00	0
2952	2006-03-21	100.00	100.00	100.00 - 100.00	19,074	1,907,400.00	0
2953	2006-03-20	100.00	100.00	100.00 - 100.00	100	10,000.00	0
2954	2006-03-17	100.00	100.00	100.00 - 100.00	119,994	11,999,400.00	0
2955	2006-03-16	100.00	100.00	100.00 - 100.00	3,173	317,300.00	0
2956	2006-03-15	100.00	100.00	100.00 - 100.00	616	61,600.00	0
2957	2006-03-14	100.00	100.00	100.00 - 100.00	100	10,000.00	0
2958	2006-03-13	100.00	100.00	100.00 - 100.00	2,721	272,100.00	0
2959	2006-03-10	100.00	100.00	100.00 - 100.00	993,713	99,371,300.00	0
2960	2006-03-09	100.00	100.00	100.00 - 100.00	1,390	139,000.00	0
2961	2006-03-07	100.00	100.00	100.00 - 100.00	1,345	134,500.00	0
2962	2006-03-06	100.00	100.00	100.00 - 100.00	62,839	6,283,900.00	0
2963	2006-03-03	100.00	100.00	100.00 - 100.00	202,319	20,231,900.00	0
2964	2006-03-02	100.00	100.00	100.00 - 100.00	3,260	326,000.00	0
2965	2006-03-01	100.00	100.00	100.00 - 100.00	344	34,400.00	0
2966	2006-02-28	100.00	100.00	100.00 - 100.00	94,784	9,478,400.00	0
2967	2006-02-27	100.00	100.00	100.00 - 100.00	1,342	134,200.00	0
2968	2006-02-24	100.00	100.00	100.00 - 100.00	402,180	40,218,000.00	0
2969	2006-02-23	100.00	100.00	100.00 - 100.00	2,748	274,800.00	0
2970	2006-02-22	100.00	100.00	100.00 - 100.00	1,164,412	116,441,200.00	0
2971	2006-02-21	100.00	100.00	100.00 - 100.00	121	12,100.00	0
2972	2006-02-20	100.00	100.00	100.00 - 100.00	6,794	679,400.00	0
2973	2006-02-17	100.00	100.00	100.00 - 100.00	101,273	10,127,300.00	0
2974	2006-02-16	100.00	100.00	100.00 - 100.00	2,430	243,000.00	0
2975	2006-02-15	100.00	100.00	100.00 - 100.00	1,160,613	116,061,300.00	0
2976	2006-02-14	100.00	100.00	100.00 - 100.00	1,021	102,100.00	0
2977	2006-02-13	100.00	100.00	100.00 - 100.00	462	46,200.00	0
2978	2006-02-10	100.00	100.00	100.00 - 100.00	499	49,900.00	0
2979	2006-02-09	100.00	100.00	100.00 - 100.00	1,335	133,500.00	0
2980	2006-02-08	100.00	100.00	100.00 - 100.00	30	3,000.00	0
2981	2006-02-07	100.00	100.00	100.00 - 100.00	217	21,700.00	0
2982	2006-02-06	100.00	100.00	100.00 - 100.00	100	10,000.00	0
2983	2006-02-03	100.00	100.00	100.00 - 100.00	3,005	300,500.00	0
2984	2006-02-02	100.00	100.00	100.00 - 100.00	10	1,000.00	0
2985	2006-02-01	100.00	100.00	100.00 - 100.00	3,142	314,200.00	0
2986	2006-01-27	100.00	100.00	100.00 - 100.00	1,185,060	118,506,000.00	0
2987	2006-01-26	100.00	100.00	100.00 - 100.00	610	61,000.00	0
2988	2006-01-25	100.00	100.00	100.00 - 100.00	131	13,100.00	0
2989	2006-01-24	100.00	100.00	100.00 - 100.00	641	64,100.00	0
2990	2006-01-23	100.00	100.00	100.00 - 100.00	1,355	135,500.00	0
2991	2006-01-20	100.00	100.00	100.00 - 100.00	100	10,000.00	0
2992	2006-01-19	100.00	100.00	100.00 - 100.00	800	80,000.00	0
2993	2006-01-18	100.00	100.00	100.00 - 100.00	988,302	98,830,200.00	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