Өмнөх өдрийн хаалтын ханш	36.31
Нээлтийн ханш	38.20
Хаалтын ханш	38.20
Тухайн өдрийн VWAP	38.20
Авах дээд үнэ	38.20 x 4
Зарах доод үнэ	42.50 x 881
Нийт гаргасан хувьцаа	78,679,464
Эргэлтэд гаргасан хувьцаа	78,679,464

Өдрийн хязгаар	38.20 - 38.20
Арилжигдсан ширхэг	688
Арилжааны үнийн дүн	26,281.60
Хэлцлийн тоо	2
52 долоо хоног	29.00 - 60.00
ISIN	MN00RMC05304
Зах зээлийн үнэлгээ	3,005,555,524.80

№	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	35.00	36.31	35.00 - 38.00	318,867	11,577,381.50	7
2	2026-09-21	34.95	34.95	34.95 - 34.95	1,424	49,768.80	6
3	2026-09-18	32.00	32.00	32.00 - 32.00	100,026	3,200,832.00	2
4	2026-09-14	30.01	30.01	30.01 - 30.01	1	30.01	1
5	2026-09-11	34.00	29.00	29.00 - 34.00	2,391,875	69,367,273.50	11
6	2026-09-10	31.41	30.50	30.00 - 31.41	318,462	9,627,783.80	18
7	2026-09-09	34.50	33.00	33.00 - 34.50	278,515	9,192,569.00	15
8	2026-09-08	36.50	36.50	34.00 - 36.50	120,149	4,108,993.50	16
9	2026-09-07	36.50	36.50	36.50 - 36.50	933	34,054.50	9
10	2026-09-04	36.50	36.50	36.50 - 36.50	48	1,752.00	3
11	2026-09-03	37.00	36.55	36.50 - 37.00	3,539	129,350.50	4
12	2026-09-02	37.00	37.00	37.00 - 37.00	250	9,250.00	1
13	2026-09-01	37.00	37.00	37.00 - 37.00	11	407.00	3
14	2026-08-31	37.00	37.00	37.00 - 37.00	1,631	60,347.00	2
15	2026-08-28	37.00	37.00	37.00 - 37.00	6	222.00	1
16	2026-08-27	37.00	37.00	37.00 - 37.00	59	2,183.00	2
17	2026-08-26	37.00	36.00	36.00 - 37.00	727	26,173.00	3
18	2026-08-25	37.00	37.00	37.00 - 37.00	4	148.00	1
19	2026-08-24	38.80	36.00	36.00 - 38.80	9,137	333,182.00	5
20	2026-08-21	40.00	37.23	37.00 - 40.00	302	11,393.60	5
21	2026-08-20	36.00	40.00	35.00 - 40.00	13,890	521,348.00	9
22	2026-08-19	36.00	35.01	35.00 - 36.00	6,202	221,772.00	9
23	2026-08-18	34.50	36.00	34.50 - 36.00	1,637	58,287.00	6
24	2026-08-17	38.00	37.50	37.50 - 38.00	1,484	56,351.50	5
25	2026-08-14	38.00	35.01	35.00 - 38.00	104,979	3,680,152.00	8
26	2026-08-13	37.00	36.50	36.50 - 37.00	100,563	3,670,586.00	6
27	2026-08-12	39.10	37.50	37.50 - 43.00	101,484	3,806,707.20	6
28	2026-08-11	40.00	40.00	40.00 - 40.00	49	1,960.00	1
29	2026-08-07	40.00	40.00	40.00 - 40.00	1,000	40,000.00	1
30	2026-08-06	40.00	40.00	40.00 - 40.00	538	21,520.00	3
31	2026-08-05	41.00	41.00	41.00 - 41.00	10,007	410,287.00	1
32	2026-08-04	41.00	41.00	41.00 - 41.00	43	1,763.00	2
33	2026-08-03	41.00	41.00	41.00 - 41.00	1	41.00	1
34	2026-07-29	38.00	38.00	38.00 - 38.00	150,320	5,712,160.00	2
35	2026-07-28	39.00	38.25	38.00 - 39.00	70,204	2,685,256.00	3
36	2026-07-24	38.51	38.50	38.50 - 38.51	50,494	1,944,022.00	3
37	2026-07-23	38.50	38.50	38.50 - 38.50	30,155	1,160,967.50	3
38	2026-07-22	39.00	39.00	39.00 - 39.00	119,088	4,644,432.00	1
39	2026-07-21	39.00	39.00	38.51 - 39.00	90,330	3,522,727.48	4
40	2026-07-20	40.00	40.87	38.51 - 41.00	85,133	3,479,222.40	10
41	2026-07-09	41.00	41.00	40.00 - 41.00	100,630	4,125,695.00	9
42	2026-07-08	41.00	41.00	41.00 - 41.00	102,000	4,182,000.00	2
43	2026-07-07	41.00	41.00	41.00 - 41.00	120,000	4,920,000.00	2
44	2026-07-06	41.00	41.00	41.00 - 41.00	105	4,305.00	2
45	2026-07-03	41.00	41.00	41.00 - 41.00	2,270	93,070.00	5
46	2026-06-29	42.00	42.00	42.00 - 42.00	167	7,014.00	5
47	2026-06-26	38.00	38.00	38.00 - 38.00	538	20,444.00	5
48	2026-06-25	41.00	38.28	38.00 - 41.00	2,921	114,915.00	5
49	2026-06-24	50.00	42.62	39.00 - 50.00	11,592	494,016.00	11
50	2026-06-23	44.00	44.00	44.00 - 48.00	5,002	220,096.00	2
51	2026-06-22	50.00	47.66	44.00 - 50.00	8,413	400,927.00	7
52	2026-06-19	50.00	50.00	50.00 - 50.00	3,891	194,550.00	2
53	2026-06-18	50.00	50.02	50.00 - 55.00	1,144	57,225.00	2
54	2026-06-11	52.00	52.00	52.00 - 52.00	1,311	68,172.00	2
55	2026-06-10	53.00	52.71	52.00 - 53.00	7	369.00	2
56	2026-06-08	53.00	53.00	53.00 - 53.00	112	5,936.00	2
57	2026-06-05	55.00	54.99	53.00 - 55.00	922	50,698.00	3
58	2026-06-02	52.00	55.00	52.00 - 55.00	25,598	1,344,992.00	4
59	2026-05-28	55.00	55.00	55.00 - 55.00	65,421	3,598,155.00	9
60	2026-05-26	59.00	58.71	55.00 - 59.00	3,476	204,068.00	5
61	2026-05-25	58.00	58.00	58.00 - 58.00	2,439	141,462.00	2
62	2026-05-22	54.00	54.00	54.00 - 54.00	10	540.00	1
63	2026-05-21	49.49	49.49	49.49 - 49.49	620	30,683.80	2
64	2026-05-19	50.00	50.00	50.00 - 50.00	17,655	882,750.00	1
65	2026-05-18	50.00	50.00	50.00 - 50.00	15	750.00	1
66	2026-05-11	48.00	49.49	48.00 - 50.00	150	7,424.00	3
67	2026-05-08	47.50	50.00	47.50 - 50.00	4,300	204,375.00	2
68	2026-05-07	50.00	50.00	50.00 - 50.00	48	2,400.00	2
69	2026-05-06	50.00	50.00	50.00 - 50.00	3,915	195,750.00	2
70	2026-05-05	49.00	49.00	49.00 - 49.00	1,528	74,872.00	3
71	2026-05-04	49.00	49.00	49.00 - 49.00	25	1,225.00	1
72	2026-05-01	50.00	49.00	49.00 - 50.00	14,791	725,550.00	4
73	2026-04-30	50.00	50.00	50.00 - 50.00	500	25,000.00	1
74	2026-04-29	50.00	50.00	50.00 - 50.00	20	1,000.00	1
75	2026-04-28	50.00	50.00	50.00 - 50.00	17	850.00	1
76	2026-04-27	50.00	50.00	50.00 - 50.00	30	1,500.00	1
77	2026-04-24	50.00	50.00	50.00 - 50.00	1	50.00	1
78	2026-04-22	50.00	50.00	50.00 - 52.00	5,051	252,642.00	4
79	2026-04-20	52.00	52.00	52.00 - 52.00	24	1,248.00	1
80	2026-04-17	52.00	52.00	52.00 - 52.00	90	4,680.00	1
81	2026-04-16	52.00	52.00	52.00 - 52.00	5,054	262,808.00	2
82	2026-04-14	53.00	53.00	53.00 - 53.00	4,395	232,935.00	5
83	2026-04-10	53.00	53.00	53.00 - 53.00	2	106.00	1
84	2026-04-09	54.50	54.50	54.50 - 54.50	90	4,905.00	2
85	2026-04-02	54.50	54.50	54.50 - 54.50	11	599.50	2
86	2026-03-27	53.00	53.00	53.00 - 53.00	653	34,609.00	1
87	2026-03-25	53.00	53.00	53.00 - 53.00	1	53.00	1
88	2026-03-24	53.00	53.00	53.00 - 53.00	10,201	540,653.00	1
89	2026-03-16	53.00	53.00	53.00 - 53.00	2,175	115,275.00	2
90	2026-03-13	52.00	52.00	52.00 - 53.00	7,315	380,390.00	2
91	2026-03-12	53.00	52.01	52.00 - 53.00	10,195	530,240.00	3
92	2026-03-11	53.00	53.00	53.00 - 53.00	100	5,300.00	1
93	2026-03-10	53.00	53.00	53.00 - 53.00	8	424.00	1
94	2026-03-09	50.00	50.00	50.00 - 50.00	329	16,450.00	1
95	2026-03-06	52.00	52.96	52.00 - 53.00	80	4,237.00	2
96	2026-03-03	52.00	52.00	52.00 - 52.00	10	520.00	1
97	2026-03-02	50.50	50.50	50.50 - 52.00	361	18,232.00	2
98	2026-02-27	53.00	53.00	53.00 - 53.00	25	1,325.00	1
99	2026-02-26	53.00	53.00	53.00 - 53.00	420	22,260.00	3
100	2026-02-25	53.00	53.00	53.00 - 53.00	423	22,419.00	4
101	2026-02-10	53.00	53.00	53.00 - 53.00	20	1,060.00	1
102	2026-02-09	53.00	53.00	53.00 - 53.00	95	5,035.00	2
103	2026-02-06	50.50	50.50	50.50 - 50.50	990	49,995.00	1
104	2026-02-05	50.00	50.00	50.00 - 50.00	2,055	102,750.00	1
105	2026-01-30	50.00	55.00	50.00 - 55.00	10,092	505,060.00	2
106	2026-01-15	55.00	55.00	55.00 - 55.00	1,020	56,100.00	1
107	2026-01-14	55.00	55.00	55.00 - 55.00	2	110.00	1
108	2026-01-13	55.00	55.00	55.00 - 55.00	2,522	138,710.00	2
109	2026-01-12	50.00	55.00	50.00 - 55.00	101	5,550.00	2
110	2026-01-08	55.00	55.00	55.00 - 55.00	111	6,105.00	1
111	2026-01-07	55.00	55.00	55.00 - 55.00	50	2,750.00	1
112	2026-01-06	55.00	55.00	55.00 - 55.00	100	5,500.00	1
113	2026-01-05	55.00	52.00	52.00 - 55.00	20,040	1,042,092.00	2
114	2026-01-02	52.00	52.00	52.00 - 52.00	65	3,380.00	3
115	2025-12-31	55.00	55.00	55.00 - 55.00	32	1,760.00	2
116	2025-12-26	55.00	55.00	55.00 - 55.00	16	880.00	2
117	2025-12-24	60.00	60.00	60.00 - 60.00	2	120.00	1
118	2025-12-23	60.00	60.00	60.00 - 60.00	10	600.00	2
119	2025-12-19	57.00	57.00	57.00 - 57.00	3	171.00	1
120	2025-12-18	57.00	57.00	57.00 - 57.00	323	18,411.00	3
121	2025-12-15	50.00	50.00	50.00 - 50.00	120,000	6,000,000.00	6
122	2025-12-12	50.00	50.00	50.00 - 50.00	20,001	1,000,050.00	1
123	2025-12-11	48.80	48.80	48.80 - 48.80	10	488.00	1
124	2025-12-09	50.00	52.98	50.00 - 57.00	10,633	532,700.00	13
125	2025-12-08	57.00	56.97	50.00 - 57.00	2,306	131,380.00	4
126	2025-12-05	50.00	50.01	50.00 - 52.00	13,240	662,080.00	2
127	2025-11-28	48.00	48.00	48.00 - 48.00	640	30,720.00	3
128	2025-11-24	47.00	47.00	47.00 - 47.00	244	11,468.00	1
129	2025-11-13	50.00	50.00	50.00 - 50.00	8	400.00	1
130	2025-11-11	50.00	50.00	50.00 - 50.00	39,714	1,985,700.00	6
131	2025-11-10	53.00	53.00	53.00 - 53.00	5,000	265,000.00	1
132	2025-11-07	59.00	57.56	57.00 - 59.00	7,390	425,710.00	4
133	2025-11-03	60.00	60.00	60.00 - 60.00	100	6,000.00	1
134	2025-10-27	58.00	58.00	58.00 - 58.00	1,000	58,000.00	1
135	2025-10-23	57.50	58.00	57.50 - 58.00	4,150	240,625.00	2
136	2025-10-08	58.10	58.03	58.00 - 58.10	113,995	6,614,946.00	7
137	2025-10-03	58.10	58.10	58.10 - 58.10	89	5,170.90	1
138	2025-10-01	60.00	60.00	60.00 - 60.00	5,005	300,300.00	2
139	2025-09-22	60.00	67.99	60.00 - 67.99	1,113	66,827.94	4
140	2025-09-19	67.99	67.99	67.99 - 67.99	25	1,699.75	1
141	2025-09-18	68.00	67.99	60.00 - 68.00	160	10,479.40	3
142	2025-09-17	60.00	60.00	60.00 - 60.00	870	52,200.00	1
143	2025-09-10	65.00	65.00	65.00 - 65.00	250,000	16,250,000.00	1
144	2025-09-09	69.00	69.00	69.00 - 69.00	16,000	1,104,000.00	1
145	2025-09-08	69.00	67.85	65.00 - 69.00	3,489	236,741.00	2
146	2025-08-05	70.00	70.00	70.00 - 70.00	1	70.00	1
147	2025-07-31	69.00	70.00	69.00 - 70.00	10	693.00	2
148	2025-07-29	60.00	68.54	60.00 - 70.00	48	3,290.00	3
149	2025-07-25	70.00	70.00	70.00 - 70.00	2	140.00	1
150	2025-07-24	70.00	70.00	70.00 - 70.00	2	140.00	1
151	2025-07-08	62.00	62.00	62.00 - 62.00	10	620.00	1
152	2025-06-25	58.00	58.00	58.00 - 58.00	134	7,772.00	1
153	2025-06-24	60.01	59.91	59.00 - 60.01	133	7,968.20	2
154	2025-06-19	62.00	62.00	62.00 - 62.00	52	3,224.00	1
155	2025-06-16	62.00	62.00	62.00 - 62.00	48	2,976.00	1
156	2025-06-12	62.00	62.00	62.00 - 62.00	100	6,200.00	1
157	2025-06-09	58.00	58.00	58.00 - 58.00	3,000	174,000.00	1
158	2025-06-06	65.00	65.00	65.00 - 65.00	24	1,560.00	1
159	2025-06-05	60.00	64.23	60.00 - 65.00	906	58,192.00	4
160	2025-05-28	60.00	60.00	60.00 - 60.00	17	1,020.00	1
161	2025-05-27	60.00	60.00	60.00 - 60.00	1,500	90,000.00	1
162	2025-05-20	58.00	58.00	58.00 - 58.00	1	58.00	1
163	2025-05-19	65.00	58.00	58.00 - 65.00	20,003	1,300,174.00	2
164	2025-05-16	68.00	68.00	68.00 - 68.00	100	6,800.00	1
165	2025-05-14	69.00	68.58	68.00 - 69.00	7,701	528,168.00	3
166	2025-05-09	70.00	70.00	70.00 - 70.00	48	3,360.00	1
167	2025-05-08	70.00	70.00	70.00 - 70.00	120,000	8,400,000.00	7
168	2025-05-07	70.00	70.00	70.00 - 70.00	25,138	1,759,660.00	2
169	2025-05-06	70.00	70.00	70.00 - 70.00	185,031	12,952,170.00	14
170	2025-05-05	70.00	70.13	70.00 - 74.00	40,090	2,811,578.00	7
171	2025-04-28	70.00	70.00	70.00 - 70.00	500	35,000.00	1
172	2025-04-22	70.00	70.00	70.00 - 70.00	1,000	70,000.00	1
173	2025-04-21	70.00	70.00	70.00 - 70.00	1,010	70,700.00	1
174	2025-04-18	70.00	70.01	70.00 - 75.00	1,412	98,850.00	2
175	2025-04-14	70.00	70.00	70.00 - 70.00	812	56,840.00	1
176	2025-04-11	70.00	70.00	70.00 - 70.00	1,500	105,000.00	1
177	2025-04-09	75.00	75.00	75.00 - 75.00	20	1,500.00	1
178	2025-04-04	75.00	75.00	75.00 - 75.00	5,204	390,300.00	2
179	2025-04-03	77.00	77.00	77.00 - 77.00	15	1,155.00	2
180	2025-04-02	75.00	75.00	75.00 - 75.00	6,333	474,975.00	2
181	2025-04-01	77.00	77.00	77.00 - 77.00	300	23,100.00	1
182	2025-03-31	75.00	77.00	75.00 - 77.00	594	44,740.00	2
183	2025-03-28	75.00	75.00	75.00 - 75.00	1	75.00	1
184	2025-03-26	77.00	75.00	75.00 - 77.00	11,469	882,899.00	6
185	2025-03-13	78.00	78.00	78.00 - 78.00	500	39,000.00	1
186	2025-03-12	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
187	2025-03-11	80.00	80.00	80.00 - 80.00	3	240.00	1
188	2025-03-10	80.00	80.00	80.00 - 80.00	3	240.00	1
189	2025-03-07	78.00	80.00	78.00 - 80.00	2,983	232,678.00	2
190	2025-03-06	78.00	78.00	78.00 - 78.00	219	17,082.00	1
191	2025-02-28	80.00	78.00	78.00 - 80.00	1,001	78,084.50	4
192	2025-02-27	80.00	80.00	80.00 - 80.00	3,734	298,720.00	1
193	2025-02-26	78.00	78.00	78.00 - 78.00	9,801	764,478.00	2
194	2025-02-25	79.99	79.99	79.99 - 79.99	3,021	241,649.79	1
195	2025-02-24	79.99	80.00	79.99 - 80.00	358	28,638.42	2
196	2025-02-21	79.99	79.99	79.99 - 79.99	165	13,198.35	2
197	2025-02-19	74.00	79.99	74.00 - 79.99	13,904	1,031,896.00	3
198	2025-02-18	78.00	78.00	78.00 - 80.00	391,256	30,517,972.00	4
199	2025-02-17	78.00	77.99	77.99 - 78.00	2,010	156,760.00	4
200	2025-02-14	78.00	75.05	75.00 - 78.00	95,852	7,236,456.00	10
201	2025-02-13	78.00	79.50	78.00 - 79.50	6,002	468,159.00	2
202	2025-02-12	75.00	75.44	75.00 - 76.00	13,517	1,015,375.00	5
203	2025-02-11	69.00	72.34	69.00 - 75.00	37,837	2,714,170.00	9
204	2025-02-10	66.00	66.00	66.00 - 66.00	1,039	68,574.00	1
205	2025-02-07	68.00	68.00	68.00 - 68.00	4	272.00	1
206	2025-02-06	68.00	68.00	66.00 - 68.00	3,875	262,750.00	4
207	2025-02-05	66.00	66.00	66.00 - 66.00	400	26,400.00	1
208	2025-02-04	68.00	68.00	68.00 - 68.00	5,900	401,200.00	1
209	2025-02-03	68.00	68.00	68.00 - 68.00	75	5,100.00	1
210	2025-01-31	68.00	68.00	68.00 - 68.00	521	35,428.00	3
211	2025-01-30	64.00	66.00	64.00 - 66.00	7,699	507,732.00	5
212	2025-01-28	65.00	64.01	64.00 - 65.00	805	51,528.00	5
213	2025-01-27	66.00	66.00	66.00 - 66.00	2	132.00	1
214	2025-01-22	65.00	65.00	65.00 - 65.00	25,470	1,655,550.00	3
215	2025-01-21	65.90	65.90	65.90 - 65.90	100	6,590.00	1
216	2025-01-20	64.00	63.00	63.00 - 64.10	759,220	47,901,368.00	10
217	2025-01-16	62.00	63.00	62.00 - 63.00	16,505	1,039,809.00	3
218	2025-01-15	61.00	61.00	61.00 - 61.00	2,200	134,200.00	1
219	2025-01-14	62.00	62.00	62.00 - 62.00	70	4,340.00	1
220	2025-01-13	64.00	62.09	60.00 - 64.00	61,334	3,922,507.00	6
221	2025-01-10	64.00	64.00	64.00 - 64.00	309	19,776.00	1
222	2025-01-08	64.00	64.00	64.00 - 64.00	3	192.00	1
223	2025-01-02	64.00	64.00	64.00 - 64.00	2	128.00	1
224	2024-12-31	64.00	60.07	60.00 - 64.00	1,018	61,152.00	2
225	2024-12-24	64.00	64.00	64.00 - 64.00	23	1,472.00	1
226	2024-12-23	64.00	64.00	64.00 - 64.00	5,011	320,704.00	2
227	2024-12-20	64.00	64.00	64.00 - 64.00	12,924	827,136.00	1
228	2024-12-16	64.00	63.00	63.00 - 64.00	826	52,814.00	2
229	2024-12-13	62.00	62.00	62.00 - 62.00	3	186.00	1
230	2024-12-12	61.00	62.00	61.00 - 62.00	1,515,089	93,930,995.00	24
231	2024-12-10	61.00	61.00	61.00 - 61.00	1	61.00	1
232	2024-12-09	63.00	63.00	63.00 - 63.00	8	504.00	1
233	2024-12-06	63.00	63.00	63.00 - 63.00	110	6,930.00	2
234	2024-12-05	63.00	63.00	63.00 - 63.00	2,000	126,000.00	1
235	2024-12-02	67.00	67.00	67.00 - 67.00	7,000	469,000.00	1
236	2024-11-25	67.00	67.00	67.00 - 67.00	28	1,876.00	4
237	2024-11-22	67.00	61.00	61.00 - 67.00	90,402	5,514,534.00	3
238	2024-11-21	62.00	62.00	62.00 - 62.00	35,400	2,194,800.00	1
239	2024-11-20	62.00	62.00	62.00 - 62.00	9,600	595,200.00	1
240	2024-11-19	62.00	62.00	62.00 - 62.00	5,000	310,000.00	1
241	2024-11-18	61.00	61.00	60.00 - 61.00	220,255	13,435,300.00	8
242	2024-11-15	67.00	67.00	67.00 - 67.00	100	6,700.00	1
243	2024-11-14	61.10	67.00	61.10 - 67.00	55	3,655.50	2
244	2024-11-11	67.00	67.00	67.00 - 67.00	5	335.00	1
245	2024-11-07	62.00	61.03	61.00 - 62.00	103,150	6,295,300.00	7
246	2024-11-06	61.50	60.30	60.00 - 61.50	50,500	3,105,150.00	5
247	2024-11-05	65.00	65.00	65.00 - 65.00	1,000	65,000.00	1
248	2024-11-04	66.50	66.50	66.50 - 66.50	10,329	686,878.50	1
249	2024-11-01	61.00	67.00	61.00 - 67.00	77,042	5,041,670.00	3
250	2024-10-30	67.00	67.00	67.00 - 67.00	2	134.00	1
251	2024-10-29	63.00	63.96	63.00 - 64.00	260	16,630.00	3
252	2024-10-28	61.00	62.99	61.00 - 62.99	388,934	24,401,130.23	3
253	2024-10-25	60.00	60.00	60.00 - 60.00	46,417	2,785,020.00	1
254	2024-10-24	61.00	59.03	59.00 - 61.00	1,210	71,421.00	3
255	2024-10-23	61.00	61.00	61.00 - 61.00	600	36,600.00	1
256	2024-10-22	60.00	60.00	60.00 - 60.00	40,000	2,400,000.00	2
257	2024-10-21	62.00	62.00	62.00 - 62.00	12,816	794,592.00	2
258	2024-10-17	62.00	62.00	62.00 - 62.00	40,220	2,493,640.00	1
259	2024-10-16	62.00	62.00	62.00 - 62.00	9,780	606,360.00	1
260	2024-10-14	62.00	62.00	62.00 - 62.00	103,800	6,435,600.00	1
261	2024-10-10	63.00	62.01	62.00 - 63.00	1,629	101,027.00	5
262	2024-10-09	62.00	62.00	62.00 - 62.00	160	9,920.00	0
263	2024-10-04	60.00	60.00	60.00 - 60.00	2	120.00	1
264	2024-10-03	60.00	55.00	55.00 - 60.00	32,002	1,760,120.00	2
265	2024-10-02	56.00	56.00	56.00 - 56.00	220	12,320.00	1
266	2024-09-27	60.00	60.00	60.00 - 60.00	2	120.00	1
267	2024-09-26	58.00	58.00	58.00 - 58.00	14,472	839,376.00	2
268	2024-09-24	58.00	58.00	58.00 - 58.00	247	14,326.00	1
269	2024-09-23	60.00	60.00	60.00 - 60.00	9	540.00	1
270	2024-09-20	60.00	60.00	60.00 - 60.00	1	60.00	1
271	2024-09-17	60.00	58.00	58.00 - 60.00	50,163	2,909,654.00	3
272	2024-09-16	60.00	60.09	60.00 - 62.50	51,835	3,114,687.50	3
273	2024-09-13	60.00	60.00	60.00 - 60.00	50,250	3,015,000.00	3
274	2024-09-12	61.00	61.00	61.00 - 61.00	50,000	3,050,000.00	2
275	2024-09-11	62.97	61.08	61.00 - 62.97	52,001	3,176,002.97	3
276	2024-09-10	61.00	62.97	61.00 - 62.97	63,010	3,846,551.21	2
277	2024-09-09	62.99	61.01	61.00 - 62.99	50,130	3,060,384.57	6
278	2024-09-06	62.99	62.99	62.99 - 62.99	1,017	64,060.83	3
279	2024-09-05	62.99	61.83	61.10 - 62.99	2,600	160,750.00	2
280	2024-09-04	63.00	63.00	63.00 - 63.00	400	25,200.00	1
281	2024-08-30	63.00	63.00	63.00 - 63.00	6,501	409,563.00	2
282	2024-08-29	63.00	63.00	63.00 - 63.00	14,150	891,450.00	4
283	2024-08-28	63.00	63.00	63.00 - 63.00	2	126.00	1
284	2024-08-27	60.00	60.01	60.00 - 63.00	486	29,166.00	2
285	2024-08-26	60.00	60.00	60.00 - 60.00	17	1,020.00	3
286	2024-08-23	54.00	54.29	54.00 - 58.00	4,579	248,582.00	2
287	2024-08-19	53.00	53.00	53.00 - 53.00	3,000	159,000.00	1
288	2024-08-14	58.00	58.00	58.00 - 58.00	100	5,800.00	1
289	2024-08-13	58.00	58.00	58.00 - 58.00	2	116.00	1
290	2024-08-12	53.00	53.00	53.00 - 53.00	3,000	159,000.00	1
291	2024-08-08	58.00	58.00	58.00 - 58.00	132	7,656.00	2
292	2024-08-06	58.00	59.85	58.00 - 60.00	33,074	1,979,536.00	4
293	2024-08-05	53.00	53.00	53.00 - 53.00	1	53.00	1
294	2024-08-02	53.00	53.00	53.00 - 53.00	2,000	106,000.00	1
295	2024-08-01	58.00	58.00	58.00 - 58.00	3	174.00	1
296	2024-07-26	58.00	58.00	58.00 - 58.00	170	9,860.00	6
297	2024-07-25	58.00	58.00	58.00 - 58.00	997	57,826.00	1
298	2024-07-24	51.00	53.73	51.00 - 60.00	287	15,420.00	2
299	2024-07-22	60.00	60.00	60.00 - 60.00	1	60.00	1
300	2024-07-18	60.00	60.00	60.00 - 60.00	25	1,500.00	1
301	2024-07-17	60.00	60.00	60.00 - 60.00	3	180.00	1
302	2024-07-08	60.00	63.00	60.00 - 63.00	199	11,946.00	2
303	2024-07-05	60.00	60.00	60.00 - 60.00	3	180.00	2
304	2024-07-04	58.00	58.00	58.00 - 58.00	2	116.00	1
305	2024-07-03	52.00	52.00	52.00 - 52.00	2	104.00	1
306	2024-06-25	46.11	45.25	45.00 - 46.11	6,112	276,596.61	3
307	2024-06-24	53.94	46.91	46.00 - 53.94	13,100	627,214.00	3
308	2024-06-19	53.90	53.90	53.90 - 53.90	834	44,952.60	2
309	2024-06-17	50.00	50.00	50.00 - 50.00	1	50.00	1
310	2024-06-12	50.00	50.00	50.00 - 50.00	94	4,700.00	1
311	2024-06-11	53.90	53.90	53.90 - 53.90	2	107.80	1
312	2024-06-07	50.00	50.00	50.00 - 50.00	2	100.00	1
313	2024-06-06	44.00	44.00	44.00 - 44.00	2,500	110,000.00	1
314	2024-06-05	50.00	50.00	50.00 - 50.00	200	10,000.00	1
315	2024-06-04	52.00	52.26	52.00 - 53.99	20,000	1,045,299.69	6
316	2024-06-03	50.00	50.00	50.00 - 50.00	600	30,000.00	2
317	2024-05-29	45.00	44.02	44.00 - 45.00	12,491	549,912.00	3
318	2024-05-28	44.00	44.00	44.00 - 44.00	100	4,400.00	1
319	2024-05-21	50.00	44.09	44.00 - 50.00	595	26,232.00	3
320	2024-05-20	50.00	45.31	45.00 - 50.00	29,405	1,335,090.00	3
321	2024-05-14	52.00	52.00	52.00 - 52.00	2	104.00	1
322	2024-05-13	52.00	46.00	46.00 - 52.00	9,751	448,564.00	2
323	2024-05-09	52.00	52.00	52.00 - 52.00	700	36,400.00	1
324	2024-05-08	52.90	52.90	52.90 - 52.90	100	5,290.00	1
325	2024-05-07	46.00	46.00	46.00 - 46.00	335	15,410.00	2
326	2024-05-06	46.00	46.00	46.00 - 46.00	4,100	188,600.00	1
327	2024-05-02	53.50	53.50	53.50 - 53.50	100	5,350.00	2
328	2024-05-01	52.00	52.34	52.00 - 54.00	602	31,508.00	4
329	2024-04-29	50.00	50.00	50.00 - 50.00	2	100.00	1
330	2024-04-25	53.00	54.00	53.00 - 54.00	7,001	376,069.78	5
331	2024-04-24	53.99	53.99	53.99 - 53.99	3,001	162,023.99	2
332	2024-04-23	53.99	53.99	53.99 - 53.99	75	4,049.25	2
333	2024-04-22	53.99	53.99	53.99 - 53.99	2	107.98	1
334	2024-04-19	50.00	50.00	50.00 - 50.00	15	750.00	1
335	2024-04-18	46.00	46.00	46.00 - 46.00	3,000	138,000.00	1
336	2024-04-17	50.00	50.00	50.00 - 50.00	2	100.00	1
337	2024-04-16	50.00	47.52	46.00 - 50.00	20,026	951,667.00	8
338	2024-04-12	54.00	54.00	54.00 - 54.00	1	54.00	1
339	2024-04-11	54.00	54.00	54.00 - 54.00	2	108.00	1
340	2024-04-10	54.00	50.01	50.00 - 54.00	10,034	501,836.00	3
341	2024-04-09	54.90	54.00	54.00 - 54.90	4	217.80	2
342	2024-04-08	53.00	53.08	53.00 - 55.00	50	2,654.00	3
343	2024-04-05	50.00	50.00	50.00 - 53.00	1,412	70,606.00	3
344	2024-04-03	44.00	50.00	44.00 - 50.00	60	2,940.00	2
345	2024-04-01	47.00	49.00	47.00 - 50.00	8,222	402,878.00	3
346	2024-03-29	44.00	44.93	43.00 - 46.00	81,787	3,599,889.94	6
347	2024-03-25	44.44	44.49	44.44 - 44.50	28,027	1,246,868.20	3
348	2024-03-22	44.50	44.50	44.50 - 44.50	2	89.00	1
349	2024-03-20	43.00	43.00	43.00 - 43.00	11,523	495,489.00	1
350	2024-03-19	42.25	43.00	42.00 - 43.00	21,321	914,521.50	3
351	2024-03-18	43.00	43.00	42.25 - 43.00	3,165	136,094.25	2
352	2024-03-15	43.00	44.50	43.00 - 44.50	13,166	569,305.00	3
353	2024-03-13	44.00	44.00	44.00 - 44.00	1,000	44,000.00	1
354	2024-03-12	42.25	42.96	42.25 - 43.00	7,097	304,900.25	3
355	2024-03-11	43.00	42.00	42.00 - 43.00	14,000	589,000.00	2
356	2024-03-07	43.00	43.00	43.00 - 43.00	10,264	441,352.00	2
357	2024-03-06	43.00	43.74	43.00 - 44.00	52,525	2,297,355.00	5
358	2024-03-01	39.00	39.00	39.00 - 39.00	1,500	58,500.00	1
359	2024-02-28	42.99	43.00	42.99 - 43.00	500	21,499.00	2
360	2024-02-26	40.00	40.01	40.00 - 40.20	47,166	1,887,150.00	3
361	2024-02-23	39.00	39.98	39.00 - 40.00	24,764	990,180.40	4
362	2024-02-19	39.99	40.00	39.99 - 40.00	553	22,119.01	3
363	2024-02-07	39.99	39.99	39.99 - 39.99	1	39.99	1
364	2024-02-05	38.00	38.91	38.00 - 39.00	974	37,902.00	2
365	2024-02-02	36.00	36.00	36.00 - 36.00	83,283	2,998,188.00	3
366	2024-02-01	36.00	36.00	36.00 - 36.00	1,220	43,920.00	1
367	2024-01-31	38.00	38.00	38.00 - 38.00	16	608.00	2
368	2024-01-29	36.00	36.29	36.00 - 39.00	3,177	115,302.00	3
369	2024-01-26	36.00	36.00	36.00 - 36.00	6,824	245,664.00	1
370	2024-01-24	36.20	36.20	36.00 - 36.20	1,523	55,128.00	3
371	2024-01-10	36.00	36.00	36.00 - 36.00	595	21,420.00	2
372	2023-12-28	40.00	40.00	40.00 - 40.00	10	400.00	1
373	2023-12-27	36.00	36.00	36.00 - 36.00	100	3,600.00	3
374	2023-12-26	38.05	40.00	38.05 - 40.00	167	6,549.35	2
375	2023-12-25	38.05	38.05	38.05 - 38.05	33	1,255.65	1
376	2023-12-20	38.00	38.00	38.00 - 38.00	500	19,000.00	1
377	2023-12-11	38.00	38.00	38.00 - 38.00	6,747	256,386.00	1
378	2023-12-06	40.00	40.00	40.00 - 40.00	567	22,680.00	1
379	2023-12-05	41.00	43.21	41.00 - 43.70	500	21,604.30	2
380	2023-12-01	38.00	38.00	38.00 - 38.00	400	15,200.00	1
381	2023-11-29	38.00	38.00	38.00 - 38.00	98,000	3,724,000.00	1
382	2023-11-24	38.00	38.00	38.00 - 38.00	22,920	870,960.00	2
383	2023-11-23	35.00	35.00	35.00 - 35.00	255	8,925.00	1
384	2023-11-21	38.00	35.00	35.00 - 38.00	1,098	41,424.00	2
385	2023-11-17	38.00	38.00	38.00 - 38.00	100	3,800.00	1
386	2023-11-07	38.00	38.00	38.00 - 38.00	3	114.00	1
387	2023-11-01	38.00	38.00	38.00 - 38.00	130	4,940.00	1
388	2023-10-31	37.99	37.99	37.99 - 38.00	100	3,799.36	2
389	2023-10-30	38.00	38.00	38.00 - 38.00	9	342.00	1
390	2023-10-25	38.00	38.00	38.00 - 38.00	17	646.00	1
391	2023-10-23	34.00	34.87	34.00 - 35.00	2,287	79,758.00	3
392	2023-10-19	39.00	39.00	39.00 - 39.00	50	1,950.00	1
393	2023-10-18	34.00	34.00	34.00 - 34.00	780	26,520.00	1
394	2023-10-17	34.00	34.00	34.00 - 34.00	37,000	1,258,000.00	1
395	2023-10-13	33.00	33.00	33.00 - 33.00	1,312,383	43,308,639.00	6
396	2023-10-12	33.00	33.00	33.00 - 33.00	200,000	6,600,000.00	2
397	2023-10-11	33.01	33.01	33.01 - 33.01	1,000	33,010.00	1
398	2023-10-05	33.00	33.00	33.00 - 33.01	493,413	16,283,005.17	4
399	2023-10-04	33.00	33.00	33.00 - 33.00	300	9,900.00	1
400	2023-10-03	33.00	33.00	33.00 - 33.00	193,904	6,398,832.00	1
401	2023-10-02	33.00	33.00	33.00 - 33.00	269,850	8,905,050.00	2
402	2023-09-29	33.01	33.01	33.01 - 33.01	100	3,301.00	1
403	2023-09-25	33.00	33.00	33.00 - 33.00	97,196	3,207,468.00	1
404	2023-09-18	33.00	32.96	32.00 - 33.00	624	20,568.10	4
405	2023-09-06	33.61	33.61	33.61 - 33.61	8	268.88	1
406	2023-08-24	33.61	33.61	33.61 - 33.61	48	1,613.28	1
407	2023-08-22	39.00	39.00	39.00 - 39.00	1	39.00	1
408	2023-08-17	39.00	39.00	39.00 - 39.00	1	39.00	1
409	2023-08-14	40.90	40.90	40.90 - 40.90	100	4,090.00	1
410	2023-08-11	40.89	40.90	40.89 - 40.90	20,000	817,999.00	2
411	2023-08-10	40.90	40.90	40.90 - 40.90	150	6,135.00	1
412	2023-08-08	34.98	35.64	34.98 - 40.00	348	12,403.66	6
413	2023-08-07	34.98	34.98	34.98 - 34.98	6	209.88	1
414	2023-08-01	35.00	35.00	35.00 - 35.00	5	175.00	1
415	2023-07-31	35.00	35.00	35.00 - 35.00	1	35.00	1
416	2023-07-26	33.60	33.58	33.50 - 33.60	30,730	1,031,772.30	2
417	2023-07-20	33.00	33.00	33.00 - 33.00	265	8,745.00	1
418	2023-07-19	33.00	33.00	33.00 - 33.00	710	23,430.00	1
419	2023-07-06	31.00	31.00	31.00 - 31.00	15	465.00	1
420	2023-07-05	31.00	31.00	31.00 - 31.00	952	29,512.00	1
421	2023-06-29	35.50	35.96	35.50 - 36.00	39,957	1,431,426.50	4
422	2023-06-26	35.00	35.00	35.00 - 35.00	3,500	122,500.00	1
423	2023-06-20	35.50	35.50	35.50 - 35.50	28	994.00	1
424	2023-06-19	35.40	35.50	35.40 - 35.50	6,000	212,997.70	2
425	2023-06-16	35.50	35.50	35.50 - 35.50	1	35.50	1
426	2023-06-15	33.25	33.25	33.25 - 33.25	163,900	5,449,675.00	2
427	2023-06-14	33.25	33.25	33.25 - 33.25	244	8,113.00	1
428	2023-06-13	35.50	35.50	35.50 - 35.50	3	106.50	1
429	2023-06-12	35.50	35.50	35.50 - 35.50	1,000	35,500.00	1
430	2023-06-08	33.25	33.25	33.25 - 33.25	8,000	266,000.00	1
431	2023-06-07	36.00	36.00	36.00 - 36.00	3,337	120,132.00	1
432	2023-06-06	33.12	33.12	33.12 - 33.12	8,414	278,671.68	2
433	2023-06-05	33.12	33.12	33.12 - 33.12	589	19,507.68	1
434	2023-05-31	36.90	36.95	36.90 - 36.95	500	18,473.96	3
435	2023-05-23	36.90	36.90	36.90 - 36.90	9,000	332,100.00	1
436	2023-05-22	33.01	33.50	33.00 - 37.00	91,451	3,020,065.00	6
437	2023-05-19	34.00	33.01	33.01 - 37.00	25,165	864,613.70	9
438	2023-05-18	33.99	34.00	33.99 - 34.00	3,000	101,990.01	2
439	2023-05-15	33.01	34.99	33.01 - 34.99	300	10,101.00	2
440	2023-05-12	33.00	33.00	33.00 - 33.00	2,060	67,980.00	2
441	2023-05-10	29.03	33.00	29.03 - 33.00	4,692	141,274.00	3
442	2023-05-09	30.00	32.00	30.00 - 32.00	1,371	41,132.00	3
443	2023-04-27	32.00	32.00	32.00 - 32.00	10	320.00	1
444	2023-04-26	29.02	29.02	29.02 - 29.02	210	6,094.20	1
445	2023-04-24	32.00	32.00	32.00 - 32.00	2	64.00	1
446	2023-04-19	32.00	32.00	32.00 - 32.00	11	352.00	2
447	2023-04-18	29.01	29.01	29.01 - 29.01	200	5,802.00	2
448	2023-04-11	29.03	29.03	29.03 - 29.03	80	2,322.40	1
449	2023-04-10	32.00	32.00	32.00 - 32.00	200	6,400.00	2
450	2023-04-07	31.00	31.52	31.00 - 32.00	4,097	128,107.00	3
451	2023-04-06	31.00	31.00	31.00 - 31.00	3	93.00	1
452	2023-04-05	29.01	29.00	29.00 - 29.01	10,116	293,364.97	4
453	2023-04-04	30.00	29.10	29.10 - 30.00	437	12,775.20	2
454	2023-03-31	32.00	32.00	32.00 - 32.00	10	320.00	1
455	2023-03-30	32.00	32.00	32.00 - 32.00	35	1,120.00	1
456	2023-03-28	32.00	32.00	29.01 - 32.00	1,094	32,003.05	3
457	2023-03-23	29.00	29.00	29.00 - 29.00	1,185	34,365.00	1
458	2023-03-22	32.00	32.00	32.00 - 32.00	63	2,016.00	2
459	2023-03-21	33.00	33.14	33.00 - 34.00	287	9,511.00	2
460	2023-03-20	36.00	34.19	32.00 - 36.00	11,005	376,229.01	4
461	2023-03-16	37.00	37.00	37.00 - 37.00	2	74.00	1
462	2023-03-14	36.00	36.00	36.00 - 36.00	27,000	972,000.00	2
463	2023-03-13	37.00	37.00	37.00 - 37.00	5,000	185,000.00	1
464	2023-03-10	42.50	42.50	42.50 - 45.00	14,200	636,070.00	7
465	2023-03-09	37.00	40.00	37.00 - 40.00	6,200,070	247,981,150.00	11
466	2023-03-07	33.00	37.51	33.00 - 39.00	4,529	169,756.00	6
467	2023-03-06	30.00	34.10	29.00 - 34.80	27,392	888,810.01	9
468	2023-03-03	30.10	30.27	30.10 - 30.50	6,734	203,867.00	2
469	2023-03-01	30.00	30.00	30.00 - 30.99	2,301	69,030.99	2
470	2023-02-27	30.00	29.00	29.00 - 30.00	15,050	451,450.00	2
471	2023-02-24	29.00	29.32	29.00 - 30.00	28,755	843,210.50	5
472	2023-02-15	30.00	30.00	30.00 - 30.00	40	1,200.00	1
473	2023-02-14	30.99	31.00	30.99 - 31.00	50,746	1,573,121.00	5
474	2023-02-08	30.00	30.00	30.00 - 30.00	20,000	600,000.00	2
475	2023-02-07	30.99	30.17	30.00 - 30.99	1,200	36,198.00	2
476	2023-02-06	29.01	31.00	29.01 - 31.00	661	19,374.61	2
477	2023-02-01	29.00	29.00	29.00 - 29.00	6,181	179,249.00	1
478	2023-01-31	31.00	31.00	31.00 - 31.00	1,000	31,000.00	1
479	2023-01-30	31.00	31.00	31.00 - 31.00	100	3,100.00	1
480	2023-01-27	29.00	29.12	29.00 - 31.00	100	2,912.00	2
481	2023-01-26	29.00	29.00	29.00 - 29.00	4,906	142,274.00	5
482	2023-01-25	30.00	30.98	30.00 - 31.00	640	19,828.00	4
483	2023-01-24	29.00	29.24	29.00 - 29.30	26,476	774,201.50	2
484	2023-01-23	30.00	29.01	29.00 - 30.00	754	21,871.00	5
485	2023-01-20	30.00	30.00	30.00 - 30.00	14	420.00	1
486	2023-01-18	30.00	28.68	28.00 - 30.00	3,101	88,933.27	5
487	2023-01-16	31.79	31.79	31.79 - 31.79	2	63.58	1
488	2023-01-13	28.50	28.42	28.01 - 28.50	1,000	28,415.23	2
489	2023-01-12	29.00	28.51	28.50 - 29.00	178	5,075.50	2
490	2023-01-10	28.50	28.50	28.50 - 28.50	6,000	171,000.00	1
491	2023-01-06	28.50	28.50	28.50 - 28.50	2	57.00	1
492	2023-01-04	28.50	28.50	28.50 - 28.50	15	427.50	1
493	2023-01-03	31.80	31.80	31.80 - 31.80	21	667.80	2
494	2023-01-02	30.00	30.00	30.00 - 30.00	200	6,000.00	1
495	2022-12-30	29.00	29.82	29.00 - 30.00	88,987	2,653,502.00	4
496	2022-12-28	31.80	31.80	31.80 - 31.80	43	1,367.40	1
497	2022-12-22	31.90	31.90	31.90 - 31.90	3	95.70	1
498	2022-12-21	28.90	28.90	28.90 - 28.90	1	28.90	1
499	2022-12-16	30.00	30.00	30.00 - 30.00	1,428	42,840.00	1
500	2022-12-14	29.00	32.00	29.00 - 32.00	13	407.00	2
501	2022-12-06	34.00	34.00	34.00 - 34.00	109	3,706.00	2
502	2022-12-05	34.40	34.40	34.40 - 34.40	7	240.80	1
503	2022-11-30	30.00	34.48	30.00 - 34.50	37,452	1,207,318.00	6
504	2022-11-29	30.00	30.04	30.00 - 31.00	104,744	3,146,352.35	10
505	2022-11-28	30.00	30.00	30.00 - 30.00	12,964	388,920.00	5
506	2022-11-22	29.00	29.00	29.00 - 29.00	218	6,322.00	2
507	2022-11-18	29.99	29.99	29.99 - 29.99	1,300	38,987.00	2
508	2022-11-17	29.90	29.90	29.90 - 29.90	200	5,980.00	1
509	2022-11-16	30.00	30.00	30.00 - 30.00	220	6,600.00	1
510	2022-11-15	24.20	27.86	24.20 - 29.50	1,200	30,870.00	4
511	2022-11-14	26.50	26.50	26.50 - 26.50	155	4,107.50	1
512	2022-11-11	25.00	26.50	25.00 - 26.50	50,045	1,251,192.50	2
513	2022-11-10	26.20	24.50	24.50 - 26.30	48,802	1,283,043.30	8
514	2022-11-08	26.28	26.29	26.28 - 26.30	65,070	1,710,447.00	3
515	2022-11-03	25.00	25.00	25.00 - 25.00	299	7,475.00	1
516	2022-11-01	26.30	26.30	26.30 - 26.30	144	3,787.20	1
517	2022-10-31	26.30	26.30	26.30 - 26.30	11	289.30	1
518	2022-10-27	26.20	26.20	26.20 - 26.20	200	5,240.00	1
519	2022-10-26	26.30	26.30	26.30 - 26.30	1,000	26,300.00	1
520	2022-10-25	23.10	26.20	23.10 - 26.20	1,402	34,556.20	3
521	2022-10-21	23.10	26.40	23.10 - 26.40	1,400	32,670.00	2
522	2022-10-19	26.40	26.40	26.40 - 26.40	39	1,029.60	1
523	2022-10-18	23.00	23.11	23.00 - 26.40	56,355	1,302,479.60	7
524	2022-10-13	23.00	23.00	23.00 - 23.00	5	115.00	1
525	2022-10-12	23.00	23.00	23.00 - 23.00	550	12,650.00	1
526	2022-10-11	21.20	21.25	21.20 - 22.90	310	6,589.00	2
527	2022-10-07	21.00	21.00	21.00 - 21.00	53,509	1,123,689.00	1
528	2022-10-06	21.00	22.58	21.00 - 22.90	48,001	1,084,022.90	3
529	2022-10-05	21.00	21.00	21.00 - 21.00	60	1,260.00	1
530	2022-09-29	20.50	20.98	20.50 - 21.00	5,391	113,111.00	4
531	2022-09-28	22.90	22.90	22.90 - 22.90	1	22.90	1
532	2022-09-22	23.00	23.00	23.00 - 23.00	1,600	36,800.00	1
533	2022-09-20	23.80	23.93	23.80 - 23.98	1,628	38,953.58	2
534	2022-09-19	22.00	23.30	22.00 - 23.78	5,545	129,190.10	3
535	2022-09-16	22.50	21.99	20.00 - 22.95	12,900	283,679.50	5
536	2022-09-15	20.00	20.00	20.00 - 20.00	10	200.00	1
537	2022-09-12	20.10	18.06	18.00 - 20.10	499,893	9,027,055.00	10
538	2022-09-09	20.10	20.10	20.10 - 20.10	230	4,623.00	1
539	2022-09-06	22.98	22.98	22.98 - 22.98	10	229.80	1
540	2022-08-31	20.01	20.01	20.01 - 20.01	2,000	40,020.00	1
541	2022-08-26	20.10	20.00	20.00 - 20.10	203,773	4,080,460.00	4
542	2022-08-25	21.00	21.00	21.00 - 21.00	29,291	615,111.00	1
543	2022-08-24	23.80	23.80	23.80 - 23.80	45	1,071.00	1
544	2022-08-23	23.00	23.00	23.00 - 23.00	300	6,900.00	1
545	2022-08-22	24.00	23.25	23.00 - 24.00	1,000	23,250.00	2
546	2022-08-19	23.00	23.00	23.00 - 23.00	800	18,400.00	1
547	2022-08-17	22.00	22.00	22.00 - 22.00	400,000	8,800,000.00	3
548	2022-08-16	23.90	24.92	23.90 - 25.00	185,741	4,628,470.30	7
549	2022-08-15	23.90	23.90	23.90 - 23.90	175,000	4,182,500.00	3
550	2022-08-12	23.99	23.99	23.99 - 24.00	421,520	10,113,865.80	9
551	2022-08-11	23.99	24.00	23.98 - 24.00	92,191	2,212,516.98	5
552	2022-08-10	21.00	21.00	21.00 - 23.50	13,044	284,538.04	8
553	2022-08-09	20.98	21.74	20.98 - 22.50	22,789	494,904.94	6
554	2022-08-08	20.99	19.93	19.00 - 20.99	11,281	224,848.19	4
555	2022-08-05	19.00	19.00	19.00 - 19.00	90,995	1,728,905.00	2
556	2022-08-04	19.99	19.99	19.99 - 19.99	300	5,997.00	1
557	2022-08-03	20.99	20.99	20.99 - 20.99	19	398.81	2
558	2022-08-01	20.99	20.41	20.00 - 20.99	4,226	86,236.57	4
559	2022-07-29	20.00	20.00	20.00 - 20.00	899	17,980.00	1
560	2022-07-26	21.60	21.60	21.60 - 21.60	1,652	35,683.20	2
561	2022-07-25	21.00	21.00	21.00 - 21.00	6,108	128,268.00	1
562	2022-07-22	22.49	22.50	22.49 - 22.50	273	6,142.42	2
563	2022-07-21	22.50	22.50	22.50 - 22.50	5,002	112,545.00	1
564	2022-07-20	21.50	21.00	21.00 - 22.50	57,737	1,234,022.50	6
565	2022-07-19	21.50	21.50	21.50 - 21.50	1	21.50	1
566	2022-07-18	21.50	22.00	21.50 - 22.50	32	713.00	5
567	2022-07-08	20.00	20.00	20.00 - 20.00	1	20.00	1
568	2022-06-29	18.00	18.00	18.00 - 18.00	6,363	114,534.00	3
569	2022-06-27	20.00	19.80	19.80 - 20.00	5,720	113,258.00	2
570	2022-06-24	20.00	20.00	20.00 - 20.00	35	700.00	2
571	2022-06-23	20.50	20.44	20.00 - 20.50	9	184.00	3
572	2022-06-22	20.99	20.99	20.99 - 20.99	8	167.92	2
573	2022-06-21	20.99	20.99	20.99 - 20.99	149	3,127.51	1
574	2022-06-17	20.99	20.99	20.99 - 20.99	7	146.93	1
575	2022-06-13	20.99	20.99	20.99 - 20.99	3,300	69,267.00	2
576	2022-06-10	20.99	20.99	20.99 - 20.99	10	209.90	1
577	2022-06-08	20.99	20.99	20.99 - 20.99	1	20.99	1
578	2022-06-07	20.99	20.99	20.99 - 20.99	17	356.83	1
579	2022-06-06	19.00	19.00	19.00 - 19.00	2,491	47,329.00	3
580	2022-06-03	20.99	20.99	20.99 - 20.99	65	1,364.35	2
581	2022-06-02	20.99	20.99	20.99 - 20.99	14	293.86	5
582	2022-05-27	19.00	19.00	19.00 - 19.00	1,000	19,000.00	1
583	2022-05-24	17.00	17.03	17.00 - 18.00	5,350	91,113.00	5
584	2022-05-18	18.65	18.65	18.65 - 18.65	1,000	18,650.00	2
585	2022-05-17	18.65	18.65	18.65 - 18.65	250,000	4,662,500.00	8
586	2022-05-16	21.90	21.90	21.90 - 21.90	5	109.50	1
587	2022-05-13	21.90	21.90	21.90 - 21.90	2	43.80	1
588	2022-05-11	21.90	21.90	21.90 - 21.90	2	43.80	1
589	2022-05-10	22.00	22.00	22.00 - 22.00	2	44.00	1
590	2022-05-09	22.00	22.00	22.00 - 22.00	3	66.00	1
591	2022-05-06	22.00	22.00	22.00 - 22.00	3	66.00	1
592	2022-05-02	22.00	21.01	21.00 - 22.00	109,795	2,306,744.00	11
593	2022-04-28	22.00	22.00	22.00 - 22.00	8	176.00	3
594	2022-04-27	21.50	21.50	21.50 - 21.50	10	215.00	1
595	2022-04-25	22.00	22.00	22.00 - 22.00	181	3,982.00	2
596	2022-04-20	22.00	22.00	22.00 - 22.00	10	220.00	1
597	2022-04-18	22.00	22.00	22.00 - 22.00	11	242.00	1
598	2022-04-15	22.00	22.00	22.00 - 22.00	35	770.00	6
599	2022-04-13	21.00	21.00	21.00 - 21.00	1,200	25,200.00	1
600	2022-04-05	20.00	20.00	20.00 - 20.00	6,500	130,000.00	1
601	2022-04-01	23.00	23.00	23.00 - 23.00	55	1,265.00	1
602	2022-03-31	23.00	23.00	23.00 - 23.00	222	5,106.00	1
603	2022-03-29	22.99	22.99	22.99 - 22.99	57	1,310.43	1
604	2022-03-21	22.00	21.53	21.50 - 22.00	1,200	25,836.00	3
605	2022-03-17	22.00	22.00	22.00 - 22.00	70	1,540.00	2
606	2022-03-16	22.00	22.00	22.00 - 22.00	3,000	66,000.00	3
607	2022-03-15	23.50	23.01	23.00 - 23.50	809	18,611.50	2
608	2022-03-11	23.00	23.00	23.00 - 23.00	1,000	23,000.00	1
609	2022-03-09	24.00	23.50	23.00 - 24.00	117,110	2,751,677.00	10
610	2022-03-07	24.00	24.00	24.00 - 24.00	100,601	2,414,424.00	3
611	2022-03-04	24.00	23.74	23.50 - 24.00	201,155	4,776,444.00	7
612	2022-03-03	23.60	23.99	23.50 - 24.00	2,003,863	47,103,656.64	12
613	2022-03-02	24.00	24.00	24.00 - 24.00	2,000	48,000.00	1
614	2022-03-01	22.00	22.00	22.00 - 22.00	11,611	255,442.00	2
615	2022-02-28	24.00	24.00	24.00 - 24.00	50	1,200.00	1
616	2022-02-24	24.50	22.00	22.00 - 24.50	7,736	173,093.50	9
617	2022-02-23	24.97	24.97	24.97 - 24.97	2	49.94	1
618	2022-02-22	25.00	24.78	24.00 - 25.00	9,000	222,986.86	6
619	2022-02-21	24.00	23.00	23.00 - 24.00	216	4,984.00	4
620	2022-02-18	24.00	24.00	24.00 - 24.00	442	10,608.00	1
621	2022-02-16	23.00	23.00	23.00 - 23.00	300	6,900.00	1
622	2022-02-11	24.00	24.00	24.00 - 24.00	2,000	48,000.00	1
623	2022-02-10	24.00	24.00	24.00 - 24.00	1,500	36,000.00	1
624	2022-02-09	23.00	23.17	23.00 - 25.00	53,715	1,243,956.52	9
625	2022-01-31	23.00	23.00	23.00 - 23.00	6,666	153,318.00	3
626	2022-01-28	21.00	23.00	21.00 - 23.00	34,465	726,295.00	5
627	2022-01-27	23.00	23.05	23.00 - 25.19	1,295	29,855.08	4
628	2022-01-26	23.00	23.00	23.00 - 23.00	8,178	188,094.00	2
629	2022-01-24	25.49	24.00	24.00 - 25.49	9,011	217,280.39	6
630	2022-01-18	25.98	24.00	24.00 - 25.98	6,600	164,490.00	3
631	2022-01-13	26.10	25.65	25.00 - 26.10	170	4,360.00	2
632	2022-01-07	23.01	25.01	23.01 - 26.20	40,853	1,020,517.16	8
633	2022-01-06	24.80	23.02	23.01 - 24.80	6,107	140,564.60	3
634	2022-01-05	24.80	24.78	24.78 - 24.80	202	5,009.56	2
635	2022-01-04	23.01	23.01	23.01 - 23.01	1,732	39,853.32	2
636	2022-01-03	24.88	24.79	24.79 - 24.88	1,226	30,500.63	3
637	2021-12-30	24.88	23.00	23.00 - 24.88	850	21,054.00	3
638	2021-12-28	24.00	24.00	24.00 - 24.00	2,162	51,888.00	2
639	2021-12-27	24.50	24.09	24.00 - 24.50	16,000	390,763.00	4
640	2021-12-24	24.93	24.93	24.93 - 24.93	11	274.23	3
641	2021-12-23	24.50	24.50	24.50 - 24.50	435	10,657.50	1
642	2021-12-22	24.50	24.50	24.50 - 24.50	26,050	638,225.00	1
643	2021-12-21	24.00	24.86	24.00 - 24.94	5,247	130,346.78	4
644	2021-12-20	24.00	24.00	24.00 - 24.00	12	288.00	1
645	2021-12-16	23.01	23.01	23.01 - 23.01	635	14,611.35	2
646	2021-12-15	24.50	24.50	24.50 - 24.50	50	1,225.00	1
647	2021-12-14	21.01	23.40	21.01 - 23.40	2,600	59,406.00	2
648	2021-12-13	23.50	20.39	20.00 - 23.51	18,433	375,769.85	8
649	2021-12-10	23.50	23.50	23.50 - 23.50	2	47.00	1
650	2021-12-09	23.51	23.51	23.51 - 23.51	70	1,645.70	1
651	2021-12-08	23.50	23.50	23.50 - 23.50	1,198	28,153.00	3
652	2021-12-07	23.00	23.50	23.00 - 23.50	1,094	25,704.00	2
653	2021-12-03	23.51	23.50	23.50 - 23.51	45	1,057.90	4
654	2021-12-02	24.00	24.00	24.00 - 24.00	7,519	180,456.00	1
655	2021-12-01	24.00	24.00	24.00 - 24.00	800	19,200.00	1
656	2021-11-29	23.51	23.51	23.51 - 23.51	60	1,410.60	1
657	2021-11-24	24.00	24.00	24.00 - 24.00	500	12,000.00	1
658	2021-11-22	24.00	24.69	24.00 - 24.98	1,000	24,685.02	2
659	2021-11-19	24.98	24.98	24.98 - 24.98	19	474.62	1
660	2021-11-17	25.00	24.50	24.50 - 25.00	27,006	675,099.50	6
661	2021-11-16	25.00	25.00	25.00 - 25.00	33,149	828,725.00	4
662	2021-11-15	24.98	24.98	24.98 - 24.98	13	324.74	1
663	2021-11-11	24.99	24.99	24.99 - 24.99	40	999.60	1
664	2021-11-10	24.99	24.99	24.99 - 24.99	410	10,245.90	2
665	2021-11-04	23.00	23.00	23.00 - 23.00	11,750	270,250.00	2
666	2021-11-03	23.00	23.00	23.00 - 23.00	10,000	230,000.00	1
667	2021-11-02	24.00	24.00	24.00 - 24.00	207	4,968.00	1
668	2021-11-01	24.98	24.00	24.00 - 24.98	2,369	56,866.78	2
669	2021-10-29	24.90	24.98	24.00 - 24.98	10,096	242,400.54	4
670	2021-10-27	24.90	24.94	24.90 - 24.98	5,796	144,572.40	5
671	2021-10-26	24.90	24.90	24.90 - 24.90	14,867	370,188.30	5
672	2021-10-25	24.90	24.90	23.01 - 24.90	5,004	122,709.60	4
673	2021-10-22	24.90	24.90	24.90 - 24.90	2,100	52,290.00	1
674	2021-10-21	24.00	24.00	23.01 - 24.00	1,798	42,754.02	3
675	2021-10-20	24.00	24.00	24.00 - 24.00	500	12,000.00	1
676	2021-10-18	22.56	24.00	22.56 - 24.00	17,354	400,633.77	8
677	2021-10-13	22.60	22.56	22.50 - 23.70	1,007	22,715.90	3
678	2021-10-12	23.00	22.85	22.60 - 23.00	1,300	29,700.00	2
679	2021-10-08	23.00	22.96	22.50 - 23.00	21,539	494,518.50	4
680	2021-10-07	24.00	22.62	22.51 - 24.00	585,104	14,040,744.00	9
681	2021-10-06	24.99	24.00	24.00 - 24.99	1,152	28,676.70	4
682	2021-10-05	23.00	24.00	23.00 - 24.00	155,860	3,740,633.00	5
683	2021-10-04	23.80	24.00	23.80 - 24.00	73,510	1,760,240.00	6
684	2021-10-01	23.00	23.93	23.00 - 24.00	25,000	593,900.00	7
685	2021-09-30	23.50	22.67	22.55 - 24.00	45,515	1,077,819.42	12
686	2021-09-29	23.50	23.50	23.45 - 24.00	37,515	880,826.00	7
687	2021-09-28	23.05	23.50	23.05 - 23.50	18,500	434,525.00	4
688	2021-09-27	23.99	23.31	23.00 - 23.99	32,100	748,399.00	6
689	2021-09-24	24.00	24.00	24.00 - 24.00	930	22,320.00	2
690	2021-09-23	24.00	24.00	24.00 - 24.00	8,500	204,000.00	2
691	2021-09-22	24.00	22.52	22.52 - 24.00	4,384	102,260.80	4
692	2021-09-21	25.00	25.00	25.00 - 25.00	3	75.00	1
693	2021-09-20	24.00	24.00	24.00 - 24.00	300	7,200.00	3
694	2021-09-17	24.00	24.00	24.00 - 24.00	501	12,024.00	2
695	2021-09-16	24.00	24.00	24.00 - 24.00	8,793	211,032.00	5
696	2021-09-15	23.50	23.99	23.50 - 24.00	93,924	2,253,676.00	5
697	2021-09-14	25.00	24.30	23.70 - 25.00	6,954	168,987.70	6
698	2021-09-13	25.00	24.00	24.00 - 25.50	188,685	4,534,939.96	18
699	2021-09-10	26.00	24.69	24.25 - 26.00	15,089	381,915.43	5
700	2021-09-09	25.00	24.23	23.50 - 25.89	10,880	271,550.84	13
701	2021-09-08	25.70	23.10	23.01 - 25.70	29,276	676,370.83	8
702	2021-09-07	25.50	25.48	25.00 - 25.50	8,435	214,842.50	6
703	2021-09-06	25.50	25.00	25.00 - 25.50	5,090	128,282.50	6
704	2021-09-03	23.50	23.64	23.50 - 25.30	26,000	614,600.00	2
705	2021-09-02	25.00	25.50	25.00 - 25.50	200	5,050.00	2
706	2021-09-01	25.50	25.50	25.50 - 25.50	300	7,650.00	3
707	2021-08-31	25.50	25.50	25.50 - 25.50	15	382.50	1
708	2021-08-30	25.50	25.15	23.05 - 25.50	457	11,494.25	2
709	2021-08-26	23.04	23.04	23.04 - 23.04	91	2,096.64	1
710	2021-08-24	23.03	23.03	23.03 - 23.03	259	5,964.77	1
711	2021-08-23	25.90	23.17	23.02 - 25.90	14,031	325,093.68	12
712	2021-08-20	25.00	25.00	25.00 - 25.00	600	15,000.00	2
713	2021-08-19	26.00	26.00	26.00 - 26.80	10,300	267,960.00	4
714	2021-08-18	26.09	25.00	25.00 - 26.10	1,848	46,298.15	6
715	2021-08-13	26.00	26.00	24.80 - 26.09	5,018	130,459.30	4
716	2021-08-12	25.00	25.00	25.00 - 25.00	34,764	869,100.00	4
717	2021-08-10	26.00	26.00	26.00 - 26.00	9,103	236,678.00	5
718	2021-08-09	25.00	24.71	24.00 - 26.09	3,405	84,130.45	4
719	2021-08-06	23.30	23.31	23.30 - 26.19	2,842	67,105.60	6
720	2021-08-05	23.50	23.77	23.50 - 26.50	2,200	52,300.00	3
721	2021-08-04	23.30	23.20	23.20 - 23.30	500	11,600.30	2
722	2021-08-03	26.60	23.21	23.21 - 26.60	11,995	278,417.60	3
723	2021-07-30	23.60	23.60	23.60 - 23.60	373	8,802.80	2
724	2021-07-29	23.50	23.50	23.50 - 23.50	449	10,551.50	1
725	2021-07-28	27.00	23.43	23.00 - 27.00	61,057	1,445,664.10	19
726	2021-07-27	25.00	26.62	25.00 - 27.64	12,200	315,028.00	6
727	2021-07-26	25.00	25.00	25.00 - 25.00	15,872	396,800.00	4
728	2021-07-24	27.00	25.00	25.00 - 27.00	1,292	32,628.00	3
729	2021-07-23	25.00	25.00	25.00 - 25.00	1,000	25,000.00	1
730	2021-07-22	25.00	23.91	23.50 - 25.00	4,912	117,432.00	3
731	2021-07-21	25.00	25.00	25.00 - 25.00	10,000	250,000.00	3
732	2021-07-19	26.00	26.00	26.00 - 26.00	7,500	195,000.00	2
733	2021-07-09	26.00	26.00	26.00 - 26.00	2,500	65,000.00	1
734	2021-07-08	25.01	25.00	25.00 - 25.01	13,007	325,195.00	5
735	2021-07-07	26.99	25.00	25.00 - 26.99	18,242	456,846.00	6
736	2021-07-06	26.90	26.90	26.90 - 26.90	6	161.40	1
737	2021-07-02	25.00	25.00	25.00 - 25.00	1,000	25,000.00	1
738	2021-07-01	26.99	25.50	25.50 - 26.99	3,422	87,573.90	3
739	2021-06-30	26.99	26.99	26.99 - 26.99	20	539.80	1
740	2021-06-24	26.99	26.99	26.99 - 26.99	10	269.90	1
741	2021-06-23	25.20	25.50	25.20 - 25.50	499	12,589.50	3
742	2021-06-22	23.51	23.51	23.51 - 23.51	299	7,029.49	2
743	2021-06-21	25.30	25.06	25.00 - 25.30	5,070	127,064.00	3
744	2021-06-18	26.00	25.23	25.20 - 26.00	2,000	50,456.00	3
745	2021-06-17	26.45	26.04	26.00 - 26.45	2,180	56,770.00	4
746	2021-06-14	25.30	25.30	25.30 - 25.30	6,815	172,419.50	1
747	2021-06-07	23.52	23.52	23.52 - 23.52	2,000	47,040.00	1
748	2021-06-04	23.00	23.00	23.00 - 23.00	5,000	115,000.00	1
749	2021-06-03	23.01	23.01	23.00 - 23.01	1,430	32,900.00	2
750	2021-06-02	23.00	23.00	23.00 - 23.00	1,000	23,000.00	1
751	2021-05-31	27.00	27.00	27.00 - 27.00	200	5,400.00	1
752	2021-05-28	27.50	27.50	27.50 - 27.50	18	495.00	1
753	2021-05-27	27.98	27.55	27.50 - 27.98	1,115	30,717.70	2
754	2021-05-25	28.00	28.00	28.00 - 28.00	1,080	30,240.00	1
755	2021-05-24	28.00	28.00	28.00 - 28.00	1,430	40,040.00	1
756	2021-05-21	28.90	28.90	28.90 - 28.90	510	14,739.00	2
757	2021-05-18	28.90	28.90	28.90 - 28.90	2,001	57,828.90	2
758	2021-05-17	29.00	29.00	29.00 - 29.00	1,000	29,000.00	1
759	2021-05-14	27.50	27.50	27.50 - 27.50	1,180	32,450.00	1
760	2021-05-13	28.00	28.00	27.50 - 28.00	24,553	685,050.67	7
761	2021-05-12	29.00	29.00	29.00 - 29.00	225	6,525.00	2
762	2021-05-11	29.50	29.40	29.40 - 29.50	39,200	1,155,480.00	5
763	2021-05-10	29.90	29.68	29.50 - 29.90	946	28,080.20	3
764	2021-05-07	29.99	29.82	29.80 - 29.99	18,060	538,503.40	7
765	2021-05-06	27.52	27.52	27.52 - 27.52	1,000	27,520.00	1
766	2021-05-05	28.40	28.97	27.50 - 30.00	12,959	372,513.56	7
767	2021-05-04	28.00	28.08	28.00 - 28.40	25,802	724,754.20	8
768	2021-05-03	28.50	28.00	28.00 - 28.50	2,452	69,027.48	4
769	2021-04-29	28.50	28.50	28.50 - 28.50	5,900	168,150.00	2
770	2021-04-28	28.50	28.50	28.50 - 28.50	600	17,100.00	2
771	2021-04-27	29.00	28.24	27.90 - 29.00	12,635	358,364.50	9
772	2021-04-26	30.00	29.85	29.85 - 30.00	9,000	269,940.00	4
773	2021-04-23	29.10	29.72	28.10 - 30.00	23,709	681,318.50	10
774	2021-04-22	28.60	29.25	28.60 - 31.80	3,494	102,196.60	8
775	2021-04-21	29.00	30.00	29.00 - 30.00	10,850	319,490.90	9
776	2021-04-20	29.10	29.10	29.10 - 29.90	1,455	42,500.50	7
777	2021-04-19	31.80	30.00	29.10 - 31.80	14,028	431,765.90	9
778	2021-04-16	32.00	31.70	30.51 - 32.00	1,284	40,579.31	7
779	2021-04-15	32.70	31.50	31.00 - 32.70	31,491	1,019,435.70	7
780	2021-04-14	32.00	30.50	30.00 - 32.00	108,479	3,266,521.85	17
781	2021-04-13	32.70	32.57	32.50 - 32.70	3,301	107,522.50	3
782	2021-04-12	32.50	30.85	30.00 - 32.66	48,005	1,480,785.88	11
783	2021-04-09	30.01	32.49	30.01 - 32.80	28,180	870,627.44	8
784	2021-04-08	33.00	30.20	30.20 - 33.00	21,891	719,599.52	6
785	2021-04-07	33.00	32.25	30.20 - 33.00	5,517	177,919.66	10
786	2021-04-07	33.00	32.25	30.20 - 33.00	5,517	177,919.66	10
787	2021-04-06	33.00	33.00	33.00 - 33.00	20,151	664,983.00	2
788	2021-04-05	33.00	31.20	31.00 - 33.00	36,449	1,137,318.90	9
789	2021-04-02	33.49	31.54	31.15 - 33.49	1,027	33,224.23	4
790	2021-04-01	33.00	33.51	30.00 - 33.60	446,098	14,817,577.17	31
791	2021-03-31	33.00	33.15	33.00 - 33.50	8,248	273,119.12	8
792	2021-03-30	33.50	33.48	33.44 - 33.50	136	4,553.84	2
793	2021-03-29	32.95	31.97	31.50 - 33.44	46,695	1,492,922.75	9
794	2021-03-26	28.55	32.98	28.55 - 33.78	11,315	370,627.55	14
795	2021-03-25	30.00	31.57	29.00 - 33.80	92,941	2,907,622.68	20
796	2021-03-24	30.50	29.93	29.00 - 30.50	32,491	966,920.50	23
797	2021-03-23	28.00	30.01	28.00 - 31.21	25,249	752,480.00	14
798	2021-03-22	30.00	30.80	30.00 - 33.00	156,741	4,662,658.22	26
799	2021-03-19	27.50	30.90	27.50 - 31.68	1,150,136	35,232,033.00	39
800	2021-03-18	24.90	27.55	24.90 - 27.60	195,410	5,193,133.40	40
801	2021-03-17	24.89	24.31	23.00 - 24.89	341,304	7,930,947.89	23
802	2021-03-16	23.00	24.90	22.90 - 25.00	295,638	6,873,292.40	20
803	2021-03-15	22.90	22.08	22.00 - 22.90	81,744	1,817,351.71	15
804	2021-03-12	22.90	22.31	22.23 - 22.90	36,177	811,048.85	10
805	2021-03-11	22.23	22.23	22.22 - 22.23	15,018	333,849.96	8
806	2021-03-10	23.00	23.00	22.23 - 23.00	95,501	2,146,024.33	17
807	2021-03-09	23.90	23.00	22.50 - 23.90	23,380	532,992.50	21
808	2021-03-05	23.50	24.00	23.50 - 24.00	3,637	85,499.50	3
809	2021-03-04	25.00	23.00	23.00 - 25.00	25,050	576,261.28	4
810	2021-03-03	24.00	24.00	23.40 - 24.00	2,001	48,023.40	3
811	2021-03-02	24.29	24.88	24.00 - 25.00	132,060	3,292,763.60	26
812	2021-03-01	23.90	24.00	23.00 - 24.00	92,269	2,132,804.69	17
813	2021-02-26	23.90	23.34	23.30 - 23.90	23,136	546,951.60	14
814	2021-02-25	24.00	23.52	23.50 - 24.70	134,256	3,187,519.82	9
815	2021-02-24	24.90	23.52	23.52 - 24.90	117,332	2,779,058.14	12
816	2021-02-23	24.50	24.93	24.00 - 25.00	11,372	281,128.00	24
817	2021-02-22	24.45	24.50	24.00 - 24.60	87,381	2,142,203.05	17
818	2021-02-19	23.29	24.53	23.29 - 24.60	48,621	1,189,145.81	17
819	2021-02-18	22.50	23.26	22.50 - 23.28	20,362	464,540.50	8
820	2021-02-17	22.00	20.57	20.11 - 22.00	5,225	107,480.00	4
821	2021-02-16	22.50	20.42	20.10 - 22.50	13,893	291,206.90	4
822	2021-02-15	22.50	22.38	22.00 - 22.75	8,500	190,250.00	9
823	2021-02-11	22.75	22.75	22.75 - 22.75	249	5,664.75	1
824	2021-02-10	22.75	22.75	22.75 - 22.75	249	5,664.75	1
825	2021-02-09	23.00	23.00	23.00 - 23.00	215	4,945.00	2
826	2021-02-08	23.29	23.00	23.00 - 23.29	361	8,303.29	3
827	2021-02-04	22.50	20.28	20.00 - 22.99	41,000	831,578.00	6
828	2021-02-03	23.00	23.00	23.00 - 23.00	665	15,295.00	2
829	2021-02-01	23.50	22.00	21.50 - 23.50	1,105	24,567.50	4
830	2021-01-29	21.00	21.00	21.00 - 21.00	30,014	630,294.00	2
831	2021-01-28	23.00	21.15	21.00 - 23.00	39,654	838,805.50	8
832	2021-01-27	22.22	22.22	22.22 - 22.22	1,000	22,220.00	1
833	2021-01-21	21.00	21.00	21.00 - 21.00	1,120	23,520.00	1
834	2021-01-19	21.00	21.00	21.00 - 21.00	4,956	104,076.00	2
835	2021-01-18	21.00	20.79	20.10 - 21.50	6,120	127,220.00	6
836	2021-01-15	22.75	21.46	21.21 - 22.75	32,465	699,096.25	12
837	2021-01-13	23.00	22.75	22.50 - 23.50	2,005	45,617.50	3
838	2021-01-12	23.50	23.50	23.50 - 23.50	55	1,292.50	1
839	2021-01-11	23.00	23.00	23.00 - 23.00	2,000	46,000.00	2
840	2021-01-08	23.00	23.00	23.00 - 23.00	90	2,070.00	3
841	2021-01-07	23.50	23.50	23.50 - 23.50	158	3,713.00	1
842	2021-01-05	23.10	24.30	23.02 - 24.30	7,200	166,479.00	6
843	2020-12-28	24.00	23.40	23.01 - 24.98	3,837	90,598.00	5
844	2020-12-25	23.99	24.00	23.99 - 24.00	5,739	137,695.11	4
845	2020-12-24	24.00	24.00	24.00 - 24.00	13	312.00	1
846	2020-12-21	23.00	23.00	23.00 - 23.00	4,130	94,990.00	3
847	2020-12-18	22.81	22.84	22.00 - 23.50	82,065	1,874,417.50	11
848	2020-12-17	23.00	23.09	23.00 - 23.10	17,029	393,187.00	5
849	2020-12-14	24.75	23.90	23.70 - 24.75	18,686	456,348.36	9
850	2020-12-07	25.00	25.00	25.00 - 25.00	6,000	150,000.00	4
851	2020-12-04	25.49	25.49	25.49 - 25.49	22	560.78	1
852	2020-12-03	25.00	24.78	24.01 - 25.50	1,734	42,960.44	5
853	2020-12-02	25.00	25.00	25.00 - 25.00	14,778	369,450.00	2
854	2020-12-01	25.98	25.22	25.00 - 25.98	3,023	76,251.98	4
855	2020-11-30	25.29	25.37	25.29 - 25.50	8,484	215,211.36	4
856	2020-11-27	25.29	25.29	25.29 - 25.29	1	25.29	1
857	2020-11-25	25.27	25.28	25.27 - 25.28	1,800	45,499.00	3
858	2020-11-24	25.25	25.25	25.25 - 25.25	1,244	31,411.00	1
859	2020-11-23	25.25	25.25	25.25 - 25.25	2,998	75,699.50	4
860	2020-11-20	24.00	24.00	24.00 - 24.00	750	18,000.00	1
861	2020-11-18	24.00	24.00	24.00 - 24.00	4	96.00	1
862	2020-11-10	23.61	23.61	23.61 - 23.61	383	9,042.63	1
863	2020-11-09	25.25	25.25	25.25 - 25.25	3	75.75	1
864	2020-11-06	25.20	25.29	25.20 - 25.29	61	1,542.60	2
865	2020-11-04	25.28	25.08	25.00 - 25.28	1,553	38,939.00	6
866	2020-11-03	25.00	23.51	23.51 - 25.49	13,405	334,531.45	4
867	2020-11-02	25.00	25.00	25.00 - 25.00	21	525.00	1
868	2020-10-28	23.50	23.54	23.50 - 25.90	1,252	29,474.78	3
869	2020-10-22	23.11	23.11	23.11 - 23.11	327	7,556.97	1
870	2020-10-16	23.21	23.27	23.21 - 23.60	22,745	529,178.95	4
871	2020-10-08	26.30	26.30	26.30 - 26.30	200	5,260.00	1
872	2020-10-02	26.80	26.79	26.50 - 26.80	45	1,205.70	2
873	2020-10-01	26.50	26.86	26.20 - 27.00	11,936	320,619.00	7
874	2020-09-24	26.90	26.90	26.90 - 26.90	5,000	134,500.00	1
875	2020-09-23	24.99	26.14	24.99 - 26.50	29,559	772,819.29	11
876	2020-09-22	23.10	25.98	23.00 - 25.98	27,081	623,080.45	8
877	2020-09-16	26.00	24.00	23.51 - 26.00	24,785	594,477.97	10
878	2020-09-15	26.00	26.00	26.00 - 26.00	10	260.00	1
879	2020-09-14	25.00	25.00	25.00 - 26.00	2,002	50,052.00	3
880	2020-09-11	24.15	24.00	24.00 - 25.40	26,855	645,313.00	8
881	2020-09-10	24.90	24.20	24.11 - 25.49	2,909	71,334.41	5
882	2020-09-08	24.10	24.92	24.10 - 26.19	3,100	77,259.00	3
883	2020-09-07	25.00	25.00	25.00 - 25.00	500	12,500.00	1
884	2020-09-03	24.00	24.02	24.00 - 24.02	22,200	533,240.00	2
885	2020-09-02	26.99	24.00	24.00 - 26.99	29,164	757,286.36	4
886	2020-08-31	26.00	27.00	26.00 - 27.00	3,502	93,554.00	5
887	2020-08-25	27.09	27.15	27.09 - 28.00	536	14,553.00	3
888	2020-08-24	28.00	28.00	28.00 - 28.00	4,164	116,592.00	5
889	2020-08-21	28.00	28.00	28.00 - 28.00	136	3,808.00	2
890	2020-08-18	28.27	28.27	28.27 - 28.27	101	2,855.27	1
891	2020-08-17	28.00	28.07	28.00 - 28.28	6,406	179,788.28	6
892	2020-08-14	26.00	26.00	26.00 - 26.00	3	78.00	1
893	2020-08-11	28.00	28.00	28.00 - 28.00	2	56.00	1
894	2020-08-10	28.00	28.00	28.00 - 28.00	10,002	280,056.00	1
895	2020-08-07	26.00	26.00	26.00 - 26.00	500	13,000.00	1
896	2020-08-04	26.00	26.00	26.00 - 26.00	1,983	51,558.00	1
897	2020-07-30	28.40	28.40	28.40 - 28.40	2,000	56,800.00	1
898	2020-07-29	28.40	28.40	28.40 - 28.40	5	142.00	1
899	2020-07-20	28.00	28.00	28.00 - 28.00	80,000	2,240,000.00	1
900	2020-07-02	29.90	29.91	29.90 - 29.96	6,500	194,438.00	3
901	2020-06-30	29.97	29.97	29.97 - 29.97	100	2,997.00	1
902	2020-06-29	29.97	29.97	29.97 - 29.97	200	5,994.00	1
903	2020-06-26	29.00	29.00	29.00 - 29.00	100	2,900.00	1
904	2020-06-23	29.98	29.98	29.98 - 29.98	493	14,780.14	1
905	2020-06-19	29.00	29.00	29.00 - 29.00	2	58.00	1
906	2020-06-16	28.95	29.58	28.95 - 29.98	1,424	42,126.05	2
907	2020-06-09	26.75	27.92	26.75 - 30.00	2,786	77,775.50	2
908	2020-06-08	26.75	26.75	26.75 - 26.75	9	240.75	1
909	2020-06-04	26.75	26.75	26.75 - 26.75	5	133.75	1
910	2020-05-13	27.00	27.00	27.00 - 27.00	1	27.00	1
911	2020-05-11	27.00	27.00	27.00 - 27.00	2,900	78,300.00	2
912	2020-04-23	28.00	25.00	25.00 - 28.00	757	19,996.00	2
913	2020-04-17	27.90	27.90	27.90 - 27.90	1,966	54,851.40	2
914	2020-04-16	25.00	25.00	25.00 - 25.00	30,000	750,000.00	2
915	2020-04-14	27.90	27.90	27.90 - 27.90	500	13,950.00	1
916	2020-04-09	24.00	24.34	24.00 - 25.00	22,238	541,311.00	3
917	2020-04-06	24.00	24.00	24.00 - 24.00	4,000	96,000.00	2
918	2020-03-31	24.00	24.00	24.00 - 24.00	1	24.00	1
919	2020-03-27	23.99	21.27	21.27 - 24.00	49,124	1,178,638.40	5
920	2020-03-26	24.00	24.00	24.00 - 24.00	1,000	24,000.00	1
921	2020-03-25	26.90	25.00	24.98 - 26.90	12,578	314,423.78	5
922	2020-03-19	26.98	26.98	26.98 - 26.98	350	9,443.00	1
923	2020-03-18	26.98	26.98	26.98 - 26.98	50	1,349.00	1
924	2020-03-17	25.00	25.00	25.00 - 25.00	1,670	41,750.00	2
925	2020-03-16	26.99	26.99	26.99 - 26.99	14	377.86	1
926	2020-03-13	27.00	27.00	27.00 - 27.00	10	270.00	1
927	2020-03-11	25.50	25.50	25.50 - 25.50	1,960	49,980.00	1
928	2020-03-10	28.44	27.00	27.00 - 28.44	201	5,571.00	3
929	2020-03-06	28.00	28.00	28.00 - 28.00	1,800	50,400.00	2
930	2020-03-04	28.00	28.00	28.00 - 28.00	1	28.00	1
931	2020-03-02	29.92	29.00	29.00 - 29.92	689	20,613.58	4
932	2020-02-28	29.90	29.94	29.90 - 29.94	10,000	299,396.00	2
933	2020-02-21	29.95	29.95	29.95 - 29.95	62	1,856.90	3
934	2020-02-19	28.50	28.50	28.50 - 28.50	25	712.50	1
935	2020-02-18	28.98	28.98	28.98 - 28.98	1,000	28,980.00	1
936	2020-02-17	28.99	27.03	27.03 - 28.99	556	15,220.76	3
937	2020-02-14	28.50	27.03	27.00 - 28.50	7,320	199,304.00	4
938	2020-02-11	29.00	29.00	29.00 - 29.00	10	290.00	1
939	2020-02-10	29.90	29.90	29.90 - 29.90	932	27,866.80	5
940	2020-02-05	28.50	29.99	28.50 - 30.00	1,040	31,184.70	3
941	2020-02-03	27.00	27.00	27.00 - 27.00	16,660	449,820.00	2
942	2020-01-31	28.00	29.95	27.51 - 29.95	1,290	37,441.86	3
943	2020-01-29	30.00	28.31	27.51 - 30.00	5,000	141,527.37	5
944	2020-01-27	29.61	29.61	29.61 - 29.61	638	18,891.18	3
945	2020-01-23	31.99	31.99	31.99 - 31.99	5	159.95	1
946	2020-01-21	29.61	29.61	29.61 - 29.61	397	11,755.17	1
947	2020-01-17	32.00	30.83	29.62 - 32.00	4,238	130,646.56	5
948	2020-01-15	33.00	33.00	33.00 - 33.00	30,000	990,000.00	6
949	2020-01-14	30.86	30.86	30.86 - 30.86	1	30.86	1
950	2020-01-13	30.86	30.86	30.86 - 30.86	5	154.30	1
951	2020-01-08	30.00	30.00	30.00 - 30.85	22,002	660,061.70	2
952	2020-01-06	30.88	29.50	29.50 - 30.88	3,001	88,530.88	2
953	2020-01-03	28.00	28.00	28.00 - 28.00	33	924.00	1
954	2019-12-31	30.00	30.00	30.00 - 30.00	100	3,000.00	1
955	2019-12-30	30.00	30.00	30.00 - 30.00	11,046	331,380.00	2
956	2019-12-27	30.00	30.00	30.00 - 30.00	1	30.00	1
957	2019-12-23	27.40	27.40	27.40 - 27.40	6,431	176,209.40	1
958	2019-12-20	29.50	29.81	29.50 - 30.00	22,727	677,461.50	9
959	2019-12-19	29.90	29.90	29.90 - 29.90	12,000	358,800.00	1
960	2019-12-18	29.90	29.90	29.90 - 29.90	25,664	767,353.60	4
961	2019-12-17	26.00	26.00	26.00 - 26.00	5,033	130,858.00	1
962	2019-12-12	28.50	28.48	28.40 - 28.50	4,925	140,270.00	2
963	2019-12-11	26.00	25.40	25.00 - 26.00	63,584	1,614,884.50	6
964	2019-12-10	25.00	25.12	25.00 - 26.56	129,396	3,256,097.50	16
965	2019-12-09	29.00	29.00	29.00 - 29.00	5,000	145,000.00	1
966	2019-12-04	30.00	27.50	27.00 - 30.00	32,768	913,655.37	8
967	2019-12-03	30.00	30.00	28.00 - 30.00	9,248	277,438.00	2
968	2019-12-02	29.00	29.90	29.00 - 29.90	11,760	345,549.00	5
969	2019-11-29	30.00	26.52	26.52 - 30.00	36,767	1,102,601.28	4
970	2019-11-28	30.00	30.00	30.00 - 30.00	44,050	1,321,500.00	3
971	2019-11-25	31.00	30.00	30.00 - 31.60	15,884	477,205.60	3
972	2019-11-22	31.00	31.46	31.00 - 31.50	2,449	76,843.50	6
973	2019-11-21	31.90	30.01	30.01 - 31.90	3,501	106,551.90	5
974	2019-11-20	31.80	32.33	31.80 - 33.00	1,150	37,020.00	5
975	2019-11-19	31.79	31.79	31.79 - 31.79	5	158.95	1
976	2019-11-15	30.00	30.03	30.00 - 31.60	142,736	4,286,264.50	7
977	2019-11-14	29.90	30.00	29.90 - 31.00	817,660	24,530,100.00	9
978	2019-11-13	29.00	29.30	29.00 - 29.30	310	9,080.00	2
979	2019-11-12	29.00	29.00	29.00 - 29.00	10,547	305,863.00	1
980	2019-11-11	26.50	26.12	26.12 - 26.50	50,000	1,306,190.00	2
981	2019-11-08	28.89	28.98	28.89 - 29.00	1,337	38,751.66	3
982	2019-11-07	28.00	28.88	28.00 - 28.89	214	6,168.10	4
983	2019-11-05	27.63	27.67	27.63 - 28.99	710	19,644.90	3
984	2019-11-04	26.50	26.33	25.50 - 26.50	2,995	78,872.50	4
985	2019-10-31	25.51	25.50	25.50 - 25.51	2,500	63,760.00	2
986	2019-10-30	24.50	24.91	24.50 - 25.50	5,712	142,266.00	4
987	2019-10-28	25.00	25.00	25.00 - 25.00	2	50.00	1
988	2019-10-22	25.49	25.49	25.49 - 25.50	5,200	132,550.00	3
989	2019-10-21	25.49	25.49	25.49 - 25.49	1,300	33,137.00	1
990	2019-10-17	25.49	25.49	25.49 - 25.49	1,500	38,235.00	1
991	2019-10-16	24.10	24.10	24.10 - 24.10	180	4,338.00	1
992	2019-10-14	24.11	24.11	24.11 - 24.11	785	18,926.35	1
993	2019-10-09	25.50	24.11	24.11 - 25.50	2,400	60,922.00	2
994	2019-10-03	25.00	25.00	25.00 - 25.00	1,000	25,000.00	1
995	2019-10-01	24.00	24.00	24.00 - 24.00	10,500	252,000.00	2
996	2019-09-30	25.00	23.31	23.31 - 25.00	1,200	28,310.00	2
997	2019-09-27	23.02	23.02	23.02 - 23.02	6,270	144,335.40	1
998	2019-09-26	25.00	23.14	23.02 - 25.00	8,277	191,524.54	4
999	2019-09-25	25.99	23.00	23.00 - 25.99	98,481	2,265,298.89	6
1000	2019-09-24	23.00	23.01	23.00 - 23.01	15,261	351,010.00	3
1001	2019-09-23	23.00	23.00	23.00 - 23.00	25,429	584,867.00	1
1002	2019-09-19	25.00	25.00	25.00 - 25.00	1,500	37,500.00	1
1003	2019-09-18	23.00	23.00	23.00 - 23.00	24,571	565,133.00	2
1004	2019-09-17	23.00	22.30	22.30 - 23.00	1,000	22,301.40	2
1005	2019-09-12	22.50	22.50	22.50 - 22.50	1,500	33,750.00	1
1006	2019-09-11	23.00	23.00	23.00 - 23.10	193,300	4,446,100.00	8
1007	2019-09-10	23.01	23.00	23.00 - 23.10	7,641	175,784.00	6
1008	2019-09-09	25.00	23.01	23.00 - 25.00	62,213	1,431,147.00	5
1009	2019-09-07	25.60	25.07	25.00 - 25.60	15,180	381,028.00	8
1010	2019-09-07	25.60	25.07	25.00 - 25.60	15,180	381,028.00	8
1011	2019-09-06	27.50	27.50	27.50 - 27.50	500	13,750.00	1
1012	2019-09-02	26.00	26.14	26.00 - 27.50	1,101	28,777.50	2
1013	2019-08-30	26.00	26.00	26.00 - 26.00	3,000	78,000.00	1
1014	2019-08-27	28.00	26.00	26.00 - 28.00	36,302	943,944.00	3
1015	2019-08-21	28.00	26.00	26.00 - 28.00	48,500	1,264,000.00	3
1016	2019-08-19	26.00	26.00	26.00 - 26.00	74,000	1,924,000.00	4
1017	2019-08-16	28.00	28.00	27.90 - 28.00	59,936	1,672,228.60	3
1018	2019-08-15	28.00	28.00	28.00 - 28.00	5,650	158,200.00	1
1019	2019-08-14	26.00	26.00	26.00 - 26.00	66,783	1,736,358.00	7
1020	2019-08-13	26.01	26.01	26.01 - 26.01	387	10,065.87	1
1021	2019-08-08	27.50	26.22	26.00 - 27.50	12,201	319,927.00	4
1022	2019-08-05	28.00	28.00	28.00 - 28.00	20,220	566,160.00	2
1023	2019-08-01	28.01	28.00	28.00 - 28.01	31,000	868,110.00	3
1024	2019-07-31	29.00	28.27	28.00 - 30.00	32,196	910,106.07	7
1025	2019-07-30	29.00	28.10	28.10 - 29.00	3,600	101,300.00	3
1026	2019-07-29	28.00	28.00	28.00 - 28.00	20,000	560,000.00	1
1027	2019-07-25	30.00	28.00	28.00 - 30.00	7,908	221,444.00	4
1028	2019-07-24	28.01	28.00	28.00 - 28.01	79,474	2,225,272.74	3
1029	2019-07-18	30.00	30.00	30.00 - 30.00	1,500	45,000.00	1
1030	2019-07-17	28.00	28.00	28.00 - 28.00	2,000	56,000.00	2
1031	2019-07-10	30.00	30.00	30.00 - 30.00	50	1,500.00	1
1032	2019-07-08	30.00	30.00	30.00 - 30.00	10,000	300,000.00	2
1033	2019-07-04	29.00	29.00	29.00 - 29.00	1,500	43,500.00	1
1034	2019-07-03	29.00	30.00	29.00 - 30.00	8,218	241,540.00	2
1035	2019-07-02	30.00	30.00	30.00 - 30.00	23,322	699,660.00	10
1036	2019-07-01	30.00	30.00	30.00 - 30.00	22,702	681,060.00	5
1037	2019-06-27	27.00	27.00	27.00 - 27.00	1,000	27,000.00	1
1038	2019-06-25	30.00	30.00	30.00 - 30.00	14,070	422,100.00	2
1039	2019-06-18	29.90	29.90	29.90 - 29.90	11,393	340,650.70	2
1040	2019-06-13	28.00	28.00	28.00 - 28.00	57	1,596.00	1
1041	2019-06-12	30.00	30.00	30.00 - 30.00	10	300.00	1
1042	2019-06-11	30.00	30.00	30.00 - 30.00	100	3,000.00	1
1043	2019-06-07	30.00	30.00	30.00 - 30.00	6,175	185,250.00	2
1044	2019-06-06	29.00	29.00	29.00 - 29.00	5,320	154,280.00	2
1045	2019-05-28	28.00	29.00	28.00 - 29.00	2,300	64,700.00	2
1046	2019-05-23	29.00	29.00	27.01 - 29.00	7,910	229,371.09	4
1047	2019-05-22	28.98	28.98	28.98 - 28.98	1,500	43,470.00	1
1048	2019-05-17	28.99	28.99	28.99 - 28.99	800	23,192.00	1
1049	2019-05-16	29.00	29.14	29.00 - 29.50	3,204	93,356.50	16
1050	2019-05-14	28.99	27.00	27.00 - 29.00	3,796	102,583.55	4
1051	2019-05-10	27.00	29.00	27.00 - 29.00	110	3,082.00	2
1052	2019-05-08	29.00	29.00	29.00 - 29.00	7,000	203,000.00	1
1053	2019-05-07	28.00	28.45	28.00 - 29.00	100	2,845.00	2
1054	2019-05-06	29.00	29.00	29.00 - 29.00	390	11,310.00	2
1055	2019-05-03	29.00	29.00	29.00 - 29.00	3,000	87,000.00	2
1056	2019-05-02	29.00	29.00	29.00 - 29.00	2,000	58,000.00	1
1057	2019-05-01	29.00	28.20	27.01 - 29.00	279,904	7,890,395.99	5
1058	2019-04-30	29.00	28.00	28.00 - 29.90	367,977	10,618,414.80	5
1059	2019-04-29	30.00	30.00	30.00 - 30.00	1,500	45,000.00	1
1060	2019-04-24	29.00	29.00	29.00 - 29.00	1	29.00	1
1061	2019-04-23	30.00	30.00	30.00 - 30.00	310,684	9,320,520.00	2
1062	2019-04-22	30.00	30.00	30.00 - 30.00	316,994	9,509,820.00	2
1063	2019-04-19	30.00	30.00	30.00 - 30.00	323,732	9,711,960.00	3
1064	2019-04-17	30.00	30.00	30.00 - 30.00	1,200	36,000.00	1
1065	2019-04-16	30.50	30.50	30.50 - 30.50	20,000	610,000.00	1
1066	2019-04-12	30.40	30.40	30.40 - 30.40	33,400	1,015,360.00	1
1067	2019-04-08	26.69	31.50	26.69 - 31.50	9,580	256,714.15	3
1068	2019-04-05	31.40	31.40	31.40 - 31.40	300	9,420.00	1
1069	2019-04-04	31.00	31.00	31.00 - 31.00	35,000	1,085,000.00	1
1070	2019-04-03	30.00	30.00	30.00 - 30.00	330,000	9,900,000.00	2
1071	2019-04-02	30.00	30.00	30.00 - 30.00	2,000	60,000.00	1
1072	2019-03-26	31.50	31.50	31.50 - 31.50	120	3,780.00	2
1073	2019-03-25	29.30	29.87	29.30 - 31.00	180	5,376.00	2
1074	2019-03-22	29.30	29.30	29.30 - 29.30	996	29,182.80	1
1075	2019-03-21	31.00	31.00	31.00 - 31.00	1,500	46,500.00	1
1076	2019-03-20	29.31	29.31	29.31 - 29.31	1,119	32,797.89	2
1077	2019-03-19	30.00	30.00	30.00 - 30.00	2,630	78,900.00	2
1078	2019-03-15	32.99	33.30	32.99 - 33.30	40	1,322.70	3
1079	2019-03-14	30.00	32.91	30.00 - 33.00	134	4,410.00	5
1080	2019-03-05	29.20	29.30	29.20 - 29.30	15,702	459,798.60	3
1081	2019-03-01	30.10	30.10	30.10 - 30.10	50	1,505.00	2
1082	2019-02-27	32.00	30.10	30.10 - 32.00	1,552	49,565.20	2
1083	2019-02-26	31.00	34.27	31.00 - 34.98	50,000	1,713,621.88	3
1084	2019-02-21	30.00	31.35	28.20 - 32.00	3,897	120,583.00	4
1085	2019-02-20	28.00	29.22	28.00 - 29.30	1,600	46,750.00	2
1086	2019-02-19	30.00	30.00	28.00 - 30.00	18,160	544,060.00	5
1087	2019-02-18	28.00	30.00	28.00 - 30.00	104,510	2,926,300.00	2
1088	2019-02-15	30.00	27.10	27.10 - 31.00	2,500	69,683.00	3
1089	2019-02-14	28.90	29.00	28.90 - 29.00	1,151	33,264.00	2
1090	2019-02-13	27.00	27.00	27.00 - 27.00	14,500	391,500.00	3
1091	2019-02-12	27.00	27.00	27.00 - 27.00	500	13,500.00	1
1092	2019-02-11	27.00	27.00	27.00 - 27.00	3,000	81,000.00	1
1093	2019-02-04	27.00	27.00	27.00 - 29.00	3,002	81,058.00	2
1094	2019-02-02	28.00	27.00	27.00 - 28.00	18,000	487,500.00	8
1095	2019-01-31	29.00	27.07	27.00 - 29.00	50,750	1,374,880.00	7
1096	2019-01-30	27.00	29.00	27.00 - 29.00	20,127	543,683.00	3
1097	2019-01-24	27.00	26.50	26.50 - 27.00	200	5,350.00	2
1098	2019-01-23	28.00	28.00	28.00 - 28.00	600	16,800.00	1
1099	2019-01-22	28.99	27.02	27.00 - 28.99	29,100	789,285.00	3
1100	2019-01-21	29.99	29.99	29.99 - 29.99	1,500	44,985.00	1
1101	2019-01-18	30.00	30.00	30.00 - 30.00	1	30.00	1
1102	2019-01-14	29.00	28.10	28.00 - 29.00	721	20,259.00	5
1103	2019-01-07	29.00	29.00	29.00 - 29.00	15,042	436,218.00	2
1104	2019-01-03	27.50	27.50	27.50 - 27.50	2,000	55,000.00	1
1105	2019-01-02	27.00	27.00	27.00 - 27.00	500	13,500.00	1
1106	2018-12-28	28.00	28.00	28.00 - 28.00	1,000	28,000.00	1
1107	2018-12-27	27.00	27.00	27.00 - 27.00	3,000	81,000.00	1
1108	2018-12-26	29.00	29.00	29.00 - 29.00	10,000	290,000.00	2
1109	2018-12-25	32.00	32.00	32.00 - 32.00	52	1,664.00	1
1110	2018-12-24	28.00	28.00	28.00 - 28.00	1,000	28,000.00	1
1111	2018-12-19	29.00	29.00	29.00 - 29.00	10,000	290,000.00	1
1112	2018-12-12	34.00	34.00	34.00 - 34.00	9,845	334,730.00	1
1113	2018-12-11	28.00	30.94	28.00 - 32.00	40,252	1,235,946.00	6
1114	2018-12-03	28.00	28.00	28.00 - 28.00	700	19,600.00	1
1115	2018-12-03	28.00	28.00	28.00 - 28.00	700	19,600.00	1
1116	2018-11-30	26.00	26.00	26.00 - 26.00	275	7,150.00	1
1117	2018-11-29	27.01	28.40	27.01 - 28.75	2,500	71,005.00	4
1118	2018-11-28	24.50	25.00	24.50 - 25.00	1,095,635	27,388,288.00	2
1119	2018-11-27	26.00	24.58	24.20 - 26.00	141,038	3,467,176.60	9
1120	2018-11-23	26.00	26.00	26.00 - 26.00	751	19,526.00	1
1121	2018-11-22	27.00	26.73	26.00 - 27.00	904	24,259.00	4
1122	2018-11-20	28.75	28.75	28.75 - 28.75	85	2,443.75	1
1123	2018-11-16	28.75	28.75	28.75 - 28.75	205	5,893.75	2
1124	2018-11-15	25.00	25.00	25.00 - 25.00	6	150.00	1
1125	2018-11-14	29.30	25.14	25.00 - 29.30	57,878	1,455,124.50	6
1126	2018-11-13	31.00	28.04	28.01 - 31.00	520	14,583.14	2
1127	2018-11-12	31.99	31.99	31.99 - 31.99	612	19,577.88	1
1128	2018-11-07	30.00	30.00	30.00 - 30.00	50	1,500.00	1
1129	2018-11-06	27.30	27.39	27.30 - 27.60	145	3,972.00	3
1130	2018-11-02	24.00	24.00	24.00 - 24.00	34,463	827,112.00	2
1131	2018-11-01	27.30	27.30	27.30 - 27.30	25,000	682,500.00	2
1132	2018-10-29	32.10	32.10	32.10 - 32.10	1,078	34,603.80	2
1133	2018-10-25	34.00	34.00	34.00 - 34.00	5,050	171,700.00	5
1134	2018-10-23	34.00	34.00	34.00 - 34.00	2,000	68,000.00	2
1135	2018-10-22	34.00	34.00	34.00 - 34.00	1,978	67,252.00	1
1136	2018-10-19	34.00	34.00	34.00 - 34.00	530	18,020.00	1
1137	2018-10-18	34.00	34.00	34.00 - 34.00	1,592	54,128.00	3
1138	2018-10-11	34.99	34.99	34.99 - 34.99	500	17,495.00	1
1139	2018-10-09	32.00	34.99	32.00 - 34.99	1,750	56,747.50	2
1140	2018-10-08	34.99	34.99	34.99 - 34.99	18	629.82	1
1141	2018-10-05	34.00	34.00	34.00 - 34.00	100	3,400.00	2
1142	2018-10-04	34.99	34.90	34.90 - 34.99	5,079	177,273.48	4
1143	2018-10-01	34.00	35.00	34.00 - 35.00	15,950	557,300.00	4
1144	2018-09-24	35.20	34.68	34.00 - 35.20	21,400	742,100.00	5
1145	2018-09-20	35.00	35.00	35.00 - 35.00	3,633	127,155.00	1
1146	2018-09-19	39.50	39.50	39.50 - 39.50	500	19,750.00	1
1147	2018-09-11	36.00	36.00	36.00 - 36.00	4,859	174,924.00	3
1148	2018-09-04	35.00	35.00	35.00 - 35.00	2,000	70,000.00	1
1149	2018-08-30	35.01	35.01	35.00 - 35.01	2,490	87,170.00	2
1150	2018-08-28	37.00	37.00	37.00 - 37.00	85	3,145.00	1
1151	2018-08-27	39.99	37.00	37.00 - 39.99	65	2,434.90	2
1152	2018-08-23	40.00	40.00	40.00 - 40.00	9,555	382,200.00	1
1153	2018-08-16	40.00	40.00	40.00 - 40.00	10	400.00	1
1154	2018-08-15	40.00	40.00	40.00 - 40.00	10	400.00	1
1155	2018-08-14	35.00	35.00	35.00 - 35.00	638	22,330.00	1
1156	2018-08-13	35.00	40.00	35.00 - 40.00	780	27,850.00	2
1157	2018-08-09	40.00	40.00	40.00 - 40.00	15	600.00	1
1158	2018-08-08	40.00	40.00	40.00 - 40.00	300	12,000.00	3
1159	2018-08-06	40.00	40.00	40.00 - 40.00	21,660	866,400.00	1
1160	2018-08-03	35.00	35.00	35.00 - 35.00	1,988	69,580.00	2
1161	2018-08-02	35.00	35.00	35.00 - 35.00	1,000	35,000.00	1
1162	2018-07-26	39.00	39.00	39.00 - 39.00	1,000	39,000.00	1
1163	2018-07-25	38.00	39.70	36.00 - 39.70	2,100	77,186.00	6
1164	2018-07-19	38.00	39.90	38.00 - 39.90	1,005	38,199.50	2
1165	2018-07-18	37.01	39.90	37.00 - 39.90	2,027	75,048.01	4
1166	2018-07-09	40.00	40.00	40.00 - 40.00	550	22,000.00	2
1167	2018-07-05	36.60	36.10	36.00 - 36.60	60,000	2,166,000.00	2
1168	2018-07-03	41.00	36.42	36.00 - 41.00	21,421	775,930.60	7
1169	2018-06-28	41.99	41.99	41.99 - 41.99	3,000	125,970.00	1
1170	2018-06-27	39.50	40.00	39.50 - 40.00	9,456	377,690.00	6
1171	2018-06-22	40.00	40.00	40.00 - 40.00	1,000	40,000.00	2
1172	2018-06-21	40.00	40.00	40.00 - 40.00	25,000	1,000,000.00	1
1173	2018-06-20	40.00	40.00	40.00 - 40.00	20,000	800,000.00	1
1174	2018-06-18	40.00	40.00	40.00 - 40.00	26,896	1,075,840.00	4
1175	2018-06-12	42.00	40.12	40.00 - 42.00	10,139	406,818.00	2
1176	2018-06-08	41.99	42.00	41.99 - 42.00	7,374	309,680.50	4
1177	2018-06-07	43.00	41.93	40.00 - 43.50	19,883	840,629.00	9
1178	2018-06-06	44.00	44.00	44.00 - 44.00	1,000	44,000.00	1
1179	2018-06-05	42.10	42.10	42.10 - 42.10	1,000	42,100.00	1
1180	2018-06-04	40.00	40.00	40.00 - 40.00	2,700	108,000.00	3
1181	2018-05-31	43.00	43.00	43.00 - 43.00	21,777	936,411.00	1
1182	2018-05-30	40.50	40.14	40.00 - 40.50	7,300	293,000.00	2
1183	2018-05-29	42.00	43.70	42.00 - 44.99	22,511	983,734.00	2
1184	2018-05-28	42.00	42.00	42.00 - 42.00	289	12,138.00	1
1185	2018-05-25	43.00	43.00	43.00 - 43.00	5,952	255,936.00	1
1186	2018-05-24	44.00	42.00	42.00 - 44.00	16,299	687,156.00	3
1187	2018-05-22	43.90	43.74	43.00 - 43.90	13,195	578,360.50	4
1188	2018-05-21	42.00	42.00	42.00 - 42.00	2,200	92,400.00	3
1189	2018-05-18	42.00	42.00	42.00 - 42.00	4,265	179,130.00	2
1190	2018-05-17	40.01	41.00	40.00 - 45.89	16,934	737,570.15	7
1191	2018-05-14	40.00	40.00	40.00 - 40.00	5,937	237,480.00	1
1192	2018-05-11	47.00	47.01	47.00 - 47.40	4,900	230,340.00	2
1193	2018-05-10	46.00	46.13	46.00 - 47.40	11	507.40	2
1194	2018-05-09	46.00	46.00	46.00 - 46.00	500	23,000.00	1
1195	2018-05-07	48.00	48.00	47.80 - 48.90	110,221	5,289,838.00	24
1196	2018-05-04	47.00	48.00	47.00 - 48.00	25,450	1,206,150.00	8
1197	2018-05-03	45.70	45.82	45.50 - 46.00	43,179	1,976,512.00	11
1198	2018-05-02	45.80	45.80	45.80 - 45.80	50	2,290.00	1
1199	2018-05-01	45.00	43.50	42.10 - 45.00	48,554	2,111,997.61	8
1200	2018-04-30	44.00	44.08	44.00 - 44.90	71,543	3,150,846.30	10
1201	2018-04-27	43.00	43.87	43.00 - 45.00	122,440	5,370,529.50	13
1202	2018-04-26	41.50	43.19	41.50 - 43.30	92,900	4,000,236.80	13
1203	2018-04-25	42.99	42.00	42.00 - 43.00	68,002	2,903,032.00	10
1204	2018-04-24	43.00	41.00	41.00 - 43.00	18,186	745,628.00	5
1205	2018-04-19	42.00	43.00	42.00 - 43.60	23,327	1,003,477.20	10
1206	2018-04-17	41.99	40.00	38.00 - 42.00	76,000	3,032,058.00	7
1207	2018-04-16	41.00	41.01	38.00 - 41.50	253,494	9,962,725.00	13
1208	2018-04-13	41.00	41.00	38.00 - 41.00	20,011	765,451.00	6
1209	2018-04-12	41.00	38.00	38.00 - 41.00	70,850	2,694,850.00	8
1210	2018-04-11	38.00	38.00	38.00 - 38.00	50,000	1,900,000.00	8
1211	2018-04-09	42.40	38.00	38.00 - 42.40	42,510	1,620,424.00	5
1212	2018-04-06	38.00	38.00	38.00 - 38.00	107,332	4,078,616.00	17
1213	2018-04-05	38.00	38.00	38.00 - 38.00	4,967	188,746.00	1
1214	2018-04-04	40.00	38.00	38.00 - 46.00	204,904	8,702,527.20	11
1215	2018-04-03	38.10	40.00	38.00 - 40.00	2,830	108,390.00	7
1216	2018-04-02	38.00	38.00	38.00 - 38.00	50,000	1,900,000.00	6
1217	2018-03-30	38.00	38.00	38.00 - 38.00	140	5,320.00	1
1218	2018-03-29	38.00	38.00	38.00 - 38.00	8,009	304,342.00	3
1219	2018-03-27	37.00	37.00	36.00 - 37.01	66,643	2,460,281.43	14
1220	2018-03-26	40.00	37.07	37.00 - 40.00	529,330	20,000,367.00	23
1221	2018-03-23	38.00	38.00	38.00 - 39.49	5,002	190,078.98	2
1222	2018-03-21	39.90	39.60	38.49 - 39.90	9,325	369,302.25	5
1223	2018-03-20	37.00	37.00	37.00 - 41.80	120,200	4,641,209.20	12
1224	2018-03-19	36.90	36.90	35.50 - 36.90	33,925	1,243,787.50	4
1225	2018-03-16	37.00	37.00	37.00 - 37.00	1	37.00	1
1226	2018-03-15	37.00	37.00	37.00 - 37.00	10	370.00	1
1227	2018-03-13	37.00	35.84	35.50 - 37.00	25,510	924,235.00	6
1228	2018-03-12	35.50	37.00	35.50 - 37.00	5,500	202,000.00	2
1229	2018-03-09	35.40	35.40	35.40 - 35.40	1,000	35,400.00	1
1230	2018-03-07	35.20	35.50	35.20 - 35.50	30,050	1,057,775.00	2
1231	2018-03-06	36.00	36.00	36.00 - 36.00	20,000	720,000.00	1
1232	2018-03-05	39.00	39.00	39.00 - 39.00	200	7,800.00	1
1233	2018-03-02	38.50	38.71	38.50 - 39.00	350	13,547.50	3
1234	2018-02-28	39.00	39.00	39.00 - 39.00	1,120	43,680.00	2
1235	2018-02-27	39.00	39.00	39.00 - 39.00	12	468.00	1
1236	2018-02-23	39.10	39.10	39.10 - 39.10	100	3,910.00	1
1237	2018-02-22	35.00	37.02	35.00 - 39.10	88,000	3,257,425.00	7
1238	2018-02-21	34.00	34.00	34.00 - 34.00	90	3,060.00	1
1239	2018-02-20	40.00	40.00	40.00 - 40.00	977	39,080.00	1
1240	2018-02-15	35.49	37.79	35.49 - 38.00	41,787	1,578,978.20	11
1241	2018-02-14	34.20	34.02	34.00 - 35.49	13,202	449,082.90	5
1242	2018-02-13	34.00	34.05	34.00 - 35.30	12,508	425,932.40	5
1243	2018-02-12	34.00	34.00	34.00 - 35.00	2,512	85,420.00	5
1244	2018-02-09	35.49	35.49	35.49 - 35.49	10	354.90	1
1245	2018-02-08	35.00	35.29	35.00 - 35.30	20,037	707,008.80	3
1246	2018-02-07	35.00	35.00	35.00 - 35.00	5,229	183,015.00	5
1247	2018-02-06	35.30	35.30	35.30 - 35.30	11,400	402,420.00	2
1248	2018-02-05	35.50	35.50	35.50 - 35.50	3,009	106,819.50	2
1249	2018-02-01	35.40	35.47	35.40 - 35.50	2,600	92,214.00	2
1250	2018-01-31	35.00	35.85	35.00 - 36.00	1,661	59,540.60	5
1251	2018-01-30	35.00	35.08	35.00 - 35.50	240	8,420.00	4
1252	2018-01-29	34.99	35.25	34.99 - 36.00	53,301	1,878,687.16	14
1253	2018-01-26	34.00	34.90	34.00 - 34.99	10,004	349,138.97	3
1254	2018-01-25	35.00	35.00	35.00 - 35.00	5,100	178,500.00	3
1255	2018-01-24	34.50	34.58	34.00 - 35.00	26,442	914,235.00	6
1256	2018-01-23	35.00	35.00	35.00 - 35.00	58	2,030.00	1
1257	2018-01-22	35.00	34.84	34.70 - 35.00	5,787	201,645.00	3
1258	2018-01-19	35.00	35.00	35.00 - 35.00	10,000	350,000.00	1
1259	2018-01-17	35.00	32.94	32.00 - 35.00	272,371	8,970,721.50	19
1260	2018-01-16	33.50	33.50	33.50 - 33.50	4,000	134,000.00	1
1261	2018-01-15	35.00	34.88	33.11 - 35.00	16,300	568,610.00	7
1262	2018-01-12	33.00	32.77	32.00 - 33.00	19,470	637,937.00	4
1263	2018-01-10	34.00	32.79	32.20 - 34.00	42,463	1,392,240.20	8
1264	2018-01-09	33.00	33.00	33.00 - 33.00	20,000	660,000.00	1
1265	2018-01-08	35.00	34.75	33.29 - 36.00	37,557	1,305,106.60	8
1266	2018-01-05	35.00	35.00	35.00 - 35.00	15,039	526,365.00	4
1267	2018-01-04	34.00	34.78	34.00 - 35.00	11,573	402,555.00	4
1268	2018-01-03	33.10	32.59	30.20 - 35.00	11,970	390,050.00	5
1269	2018-01-02	35.90	34.10	33.20 - 35.90	3,000	102,300.00	2
1270	2017-12-28	36.80	36.68	33.00 - 36.80	21,803	799,660.40	4
1271	2017-12-27	32.00	32.00	32.00 - 32.00	551,758	17,656,256.00	3
1272	2017-12-26	37.00	34.42	32.00 - 37.50	166,714	5,738,379.00	17
1273	2017-12-25	36.00	36.00	36.00 - 36.00	749,096	26,967,456.00	5
1274	2017-12-22	35.00	31.72	30.00 - 37.00	1,204,425	38,200,725.00	10
1275	2017-12-21	38.00	35.25	35.00 - 38.00	216,805	7,642,985.00	18
1276	2017-12-20	38.00	37.99	37.00 - 38.00	6,560	249,220.00	3
1277	2017-12-19	39.00	37.13	37.01 - 39.00	28,821	1,070,140.21	4
1278	2017-12-18	39.00	39.00	39.00 - 39.00	1,500	58,500.00	1
1279	2017-12-15	38.00	38.00	38.00 - 38.00	2	76.00	1
1280	2017-12-14	38.00	36.66	35.50 - 38.00	14,014	513,782.00	5
1281	2017-12-13	37.50	37.87	37.50 - 38.00	12,686	480,433.00	5
1282	2017-12-12	35.00	37.46	35.00 - 37.50	132	4,945.00	2
1283	2017-12-11	36.50	34.97	33.00 - 36.50	873,476	30,545,440.00	22
1284	2017-12-08	38.00	38.00	38.00 - 38.00	5,898	224,124.00	7
1285	2017-12-06	36.10	36.24	36.00 - 37.50	35,172	1,274,523.00	16
1286	2017-12-05	37.50	37.02	37.00 - 37.50	315	11,662.50	2
1287	2017-12-04	37.00	37.00	37.00 - 37.00	1,700	62,900.00	1
1288	2017-12-01	37.00	37.31	37.00 - 38.00	16,700	623,100.00	9
1289	2017-11-30	37.00	37.42	36.20 - 38.00	18,624	696,951.40	18
1290	2017-11-29	37.00	37.39	37.00 - 38.80	32,737	1,224,171.00	17
1291	2017-11-28	38.00	37.48	37.00 - 38.00	553,790	20,755,655.00	37
1292	2017-11-27	38.00	37.93	37.50 - 38.00	84,026	3,186,725.00	27
1293	2017-11-24	38.00	38.00	37.00 - 38.00	56,007	2,128,259.00	18
1294	2017-11-23	38.00	38.00	38.00 - 38.00	115,975	4,407,050.00	24
1295	2017-11-22	38.00	38.00	38.00 - 38.00	63,481	2,412,278.00	11
1296	2017-11-21	38.40	38.18	38.00 - 38.50	20,162	769,737.00	9
1297	2017-11-20	38.00	38.00	38.00 - 38.00	1,500	57,000.00	1
1298	2017-11-17	39.00	38.37	37.99 - 39.00	30,997	1,189,301.21	11
1299	2017-11-16	38.00	38.00	38.00 - 38.99	9,394	357,014.57	5
1300	2017-11-15	39.50	38.04	38.00 - 39.50	1,040	39,557.22	7
1301	2017-11-14	39.50	38.26	38.00 - 39.50	10,954	419,093.52	8
1302	2017-11-13	39.00	39.04	39.00 - 39.99	23,505	917,685.00	4
1303	2017-11-10	38.52	39.00	38.52 - 39.00	10,060	392,311.20	2
1304	2017-11-09	40.00	40.75	40.00 - 41.00	6,918	281,929.00	5
1305	2017-11-08	39.50	39.57	39.00 - 40.50	12,150	480,775.00	8
1306	2017-11-07	39.00	39.00	39.00 - 39.00	2,500	97,500.00	1
1307	2017-11-03	38.50	38.34	38.00 - 39.00	18,029	691,157.64	6
1308	2017-11-02	39.02	38.51	38.50 - 39.02	5,000	192,566.22	3
1309	2017-11-01	39.50	39.50	39.50 - 39.50	477	18,841.50	1
1310	2017-10-30	39.50	39.50	39.50 - 39.50	7,000	276,500.00	2
1311	2017-10-27	40.00	40.00	40.00 - 40.00	10,000	400,000.00	1
1312	2017-10-26	39.50	39.72	39.50 - 40.00	17,940	712,574.50	3
1313	2017-10-25	39.70	39.69	38.50 - 40.00	23,500	932,733.21	9
1314	2017-10-24	40.00	40.05	40.00 - 41.00	10,000	400,500.00	4
1315	2017-10-23	40.00	39.98	39.10 - 40.50	17,211	688,092.30	6
1316	2017-10-20	40.50	40.37	40.00 - 40.50	4,042	163,180.00	6
1317	2017-10-19	40.50	40.64	40.00 - 41.00	28,500	1,158,110.00	7
1318	2017-10-18	40.10	40.11	40.00 - 40.50	22,973	921,520.00	15
1319	2017-10-17	41.00	40.60	40.00 - 41.00	38,800	1,575,300.00	10
1320	2017-10-16	42.00	42.00	42.00 - 42.00	5,012	210,504.00	2
1321	2017-10-13	41.50	41.67	41.50 - 42.00	30,200	1,258,400.00	5
1322	2017-10-12	41.50	41.10	41.00 - 41.50	5,100	209,600.00	2
1323	2017-10-11	42.00	42.36	42.00 - 43.00	24,910	1,055,175.00	7
1324	2017-10-10	42.00	42.25	42.00 - 43.00	20,016	845,688.00	4
1325	2017-10-09	42.00	41.92	41.50 - 42.00	58,500	2,452,100.00	7
1326	2017-10-06	42.00	41.70	41.50 - 42.00	32,980	1,375,160.00	5
1327	2017-10-05	42.00	41.81	41.20 - 42.00	35,120	1,468,200.00	7
1328	2017-10-04	41.10	41.25	41.00 - 42.50	26,600	1,097,350.00	7
1329	2017-10-03	42.00	41.63	41.00 - 42.00	26,510	1,103,510.00	7
1330	2017-10-02	41.00	41.02	41.00 - 42.50	20,000	820,450.00	5
1331	2017-09-29	42.00	41.00	41.00 - 43.00	20,050	822,114.00	4
1332	2017-09-28	40.00	40.00	40.00 - 40.00	10,000	400,000.00	3
1333	2017-09-27	42.00	41.77	40.00 - 43.00	30,002	1,253,081.00	9
1334	2017-09-26	44.00	42.38	42.00 - 44.00	18,324	776,544.00	13
1335	2017-09-25	44.00	42.79	42.20 - 44.00	15,510	663,642.00	6
1336	2017-09-22	44.00	43.56	42.00 - 44.00	22,000	958,338.00	13
1337	2017-09-21	42.00	43.68	42.00 - 46.00	148,000	6,464,500.00	12
1338	2017-09-20	43.00	41.91	41.00 - 43.00	13,695	573,995.00	6
1339	2017-09-19	42.50	42.80	41.00 - 43.00	70,003	2,996,126.00	17
1340	2017-09-18	40.00	41.92	40.00 - 42.00	100,000	4,192,447.50	7
1341	2017-09-15	40.00	40.00	40.00 - 40.00	10,000	400,000.00	3
1342	2017-09-14	39.00	39.87	39.00 - 40.00	115,000	4,585,000.00	5
1343	2017-09-13	39.00	39.00	39.00 - 39.00	10,000	390,000.00	3
1344	2017-09-11	39.00	39.00	39.00 - 39.00	110	4,290.00	1
1345	2017-09-08	38.50	38.50	38.50 - 38.50	5,144	198,044.00	4
1346	2017-09-07	40.00	40.00	40.00 - 40.00	8,000	320,000.00	4
1347	2017-09-06	39.50	39.88	38.50 - 40.00	13,045	520,232.50	6
1348	2017-09-05	38.00	38.60	37.50 - 40.00	32,632	1,259,580.00	13
1349	2017-09-04	39.01	38.97	38.00 - 39.01	4,500	175,350.00	7
1350	2017-09-01	40.00	40.01	40.00 - 40.04	14,020	560,904.00	12
1351	2017-08-30	41.69	41.69	41.69 - 41.70	12,500	521,131.00	3
1352	2017-08-29	41.70	41.72	41.70 - 41.84	3,500	146,020.00	2
1353	2017-08-28	41.79	41.77	41.50 - 41.80	5,400	225,537.13	4
1354	2017-08-25	41.80	41.13	41.00 - 41.80	3,600	148,080.00	5
1355	2017-08-24	41.80	41.79	41.79 - 41.80	1,713	71,591.27	2
1356	2017-08-23	40.20	40.37	40.20 - 41.80	96	3,875.20	2
1357	2017-08-22	41.00	41.73	40.20 - 41.85	5,633	235,080.63	6
1358	2017-08-21	41.50	41.86	41.50 - 42.00	10,920	457,140.00	3
1359	2017-08-17	42.00	41.00	41.00 - 42.00	29,272	1,200,232.00	7
1360	2017-08-16	42.00	42.15	42.00 - 43.90	6,500	273,950.00	5
1361	2017-08-15	42.10	42.02	42.00 - 42.10	19,000	798,470.00	7
1362	2017-08-14	43.50	43.17	43.00 - 43.50	3,000	129,500.00	3
1363	2017-08-11	42.10	42.10	42.10 - 42.10	3,000	126,300.00	1
1364	2017-08-10	43.00	43.00	43.00 - 43.00	3,000	129,000.00	1
1365	2017-08-09	42.11	42.99	42.11 - 43.00	3,026	130,094.86	2
1366	2017-08-08	43.00	43.03	43.00 - 44.00	3,100	133,400.00	2
1367	2017-08-07	44.00	44.00	44.00 - 44.00	3,000	132,000.00	1
1368	2017-08-04	45.00	45.00	45.00 - 45.00	3,000	135,000.00	1
1369	2017-08-03	42.01	42.01	42.01 - 42.01	3,000	126,030.00	1
1370	2017-08-02	43.00	43.07	43.00 - 43.10	4,266	183,738.00	3
1371	2017-08-01	45.00	41.53	41.00 - 45.00	3,000	124,600.00	2
1372	2017-07-31	45.00	44.98	41.00 - 45.00	2,210	99,410.00	2
1373	2017-07-28	44.00	44.82	44.00 - 45.00	25,332	1,135,440.00	7
1374	2017-07-27	41.00	40.20	40.00 - 41.00	1,500	60,300.00	3
1375	2017-07-26	40.00	40.00	40.00 - 40.00	1,375	55,000.00	1
1376	2017-07-24	45.90	45.17	45.00 - 45.90	13,382	604,456.00	14
1377	2017-07-20	46.00	46.00	46.00 - 46.00	500	23,000.00	1
1378	2017-07-19	46.00	46.00	46.00 - 46.00	2,000	92,000.00	3
1379	2017-07-18	46.00	46.65	46.00 - 48.00	3,884	181,182.00	6
1380	2017-07-17	46.00	47.02	46.00 - 48.00	4,600	216,311.60	8
1381	2017-07-16	46.00	46.00	46.00 - 46.00	1,900	87,400.00	1
1382	2017-07-06	46.00	46.00	46.00 - 46.00	2,997	137,862.00	3
1383	2017-07-05	46.00	46.00	46.00 - 46.00	2,003	92,138.00	4
1384	2017-07-03	46.00	46.00	46.00 - 46.00	6,197	285,062.00	2
1385	2017-06-30	46.00	45.26	45.00 - 46.00	9,610	434,952.00	3
1386	2017-06-28	46.00	46.00	46.00 - 46.00	500	23,000.00	3
1387	2017-06-27	46.50	46.14	46.00 - 46.50	11,300	521,350.00	5
1388	2017-06-23	50.00	49.64	48.00 - 50.00	678	33,654.00	5
1389	2017-06-22	50.00	50.00	50.00 - 50.00	64	3,200.00	2
1390	2017-06-19	49.99	50.00	49.99 - 50.00	12,000	599,990.00	5
1391	2017-06-16	46.50	49.92	46.50 - 51.90	15,959	796,600.00	6
1392	2017-06-15	46.00	46.00	46.00 - 46.00	4,100	188,600.00	3
1393	2017-06-13	46.00	46.00	46.00 - 46.00	1,012	46,552.00	4
1394	2017-06-12	46.50	46.91	46.50 - 47.00	10,650	499,545.00	5
1395	2017-06-06	46.00	46.00	46.00 - 46.00	1,936	89,056.00	1
1396	2017-06-05	46.00	45.45	45.00 - 46.00	10,193	463,261.36	7
1397	2017-06-02	46.00	46.00	46.00 - 46.00	2,500	115,000.00	1
1398	2017-05-31	46.00	46.00	46.00 - 46.00	23,642	1,087,532.00	7
1399	2017-05-30	45.51	45.84	45.51 - 46.00	310	14,211.00	3
1400	2017-05-26	46.00	46.00	46.00 - 46.00	6,712	308,752.00	7
1401	2017-05-25	46.00	46.01	46.00 - 46.50	23,494	1,080,974.00	5
1402	2017-05-24	46.00	46.00	46.00 - 46.00	9,292	427,432.00	5
1403	2017-05-23	46.00	46.00	46.00 - 46.00	714	32,844.00	2
1404	2017-05-19	46.00	46.00	46.00 - 46.00	10,100	464,600.00	3
1405	2017-05-18	46.00	46.00	46.00 - 48.00	549,294	25,269,632.00	30
1406	2017-05-17	46.00	46.00	46.00 - 46.00	54,499	2,506,954.00	18
1407	2017-05-16	46.00	45.90	45.60 - 46.50	17,501	803,295.60	8
1408	2017-05-15	46.00	46.02	46.00 - 46.50	15,200	699,450.00	12
1409	2017-05-11	46.00	46.00	46.00 - 46.00	2,000	92,000.00	4
1410	2017-05-10	46.00	46.00	46.00 - 46.00	4,000	184,000.00	3
1411	2017-05-09	46.00	46.00	46.00 - 46.00	1,000	46,000.00	1
1412	2017-05-05	46.10	46.01	46.00 - 46.10	13,103	602,838.00	5
1413	2017-05-04	46.00	47.53	46.00 - 49.00	29,500	1,402,035.00	19
1414	2017-05-03	47.00	46.71	46.00 - 47.00	15,137	707,089.00	10
1415	2017-05-02	46.00	46.13	46.00 - 47.00	7,213	332,761.00	9
1416	2017-05-01	46.00	46.00	46.00 - 46.00	13	598.00	2
1417	2017-04-28	46.00	46.00	46.00 - 46.00	7,538	346,748.00	4
1418	2017-04-27	49.00	47.92	46.00 - 51.00	27,841	1,334,051.11	21
1419	2017-04-26	47.00	47.02	47.00 - 48.97	5,045	237,203.65	3
1420	2017-04-25	47.00	45.93	45.00 - 47.00	21,500	987,500.00	8
1421	2017-04-24	45.00	45.91	45.00 - 46.00	11,145	511,690.00	3
1422	2017-04-20	46.00	45.09	45.00 - 46.00	22	992.00	2
1423	2017-04-19	46.00	44.00	44.00 - 46.00	1,001	44,046.00	2
1424	2017-04-18	46.00	44.89	44.00 - 46.00	18,000	808,000.00	4
1425	2017-04-17	44.10	44.02	44.00 - 44.10	6,500	286,100.00	3
1426	2017-04-14	44.00	45.42	44.00 - 46.00	1,404	63,776.00	3
1427	2017-04-13	45.00	44.23	44.00 - 45.00	2,290	101,288.00	6
1428	2017-04-12	46.00	46.00	46.00 - 46.00	200	9,200.00	2
1429	2017-04-11	46.00	45.07	45.00 - 46.00	1,285	57,910.00	6
1430	2017-04-10	46.00	46.00	46.00 - 46.00	7,376	339,296.00	5
1431	2017-04-07	46.01	45.99	45.99 - 46.01	722	33,206.04	4
1432	2017-04-06	46.00	46.00	46.00 - 46.00	3,000	138,000.00	1
1433	2017-04-05	48.97	48.97	48.97 - 48.97	55	2,693.35	1
1434	2017-04-04	47.00	46.02	46.00 - 47.00	13,300	612,000.00	5
1435	2017-03-30	47.00	47.25	47.00 - 49.00	3,204	151,396.00	2
1436	2017-03-29	46.01	46.01	46.01 - 46.01	129	5,935.29	1
1437	2017-03-28	47.00	46.33	46.01 - 47.00	2,150	99,609.50	3
1438	2017-03-27	47.00	46.99	46.01 - 47.00	3,709	174,273.50	3
1439	2017-03-24	47.00	46.90	46.50 - 47.00	5,000	234,500.00	4
1440	2017-03-21	45.02	45.00	45.00 - 45.02	1,050	47,250.66	3
1441	2017-03-20	46.00	46.06	46.00 - 47.00	11,170	514,460.00	9
1442	2017-03-16	46.50	46.85	46.50 - 48.50	3,033	142,100.50	3
1443	2017-03-14	46.50	47.50	46.50 - 50.00	1,700	80,750.00	3
1444	2017-03-10	47.00	49.25	47.00 - 50.00	8,935	440,006.00	8
1445	2017-03-09	47.00	48.73	46.50 - 49.00	10,006	487,547.00	4
1446	2017-03-07	47.50	46.71	46.00 - 48.50	8,000	373,664.50	10
1447	2017-03-06	47.57	47.18	47.00 - 47.57	15,000	707,732.84	6
1448	2017-03-03	50.00	49.99	49.99 - 50.00	903	45,145.00	3
1449	2017-03-02	48.00	48.00	48.00 - 48.00	1,000	48,000.00	1
1450	2017-02-24	50.00	47.31	47.00 - 50.00	5,200	246,000.00	3
1451	2017-02-23	50.00	50.00	50.00 - 50.00	604	30,200.00	4
1452	2017-02-21	46.02	46.01	46.00 - 46.02	200	9,202.02	2
1453	2017-02-20	48.00	46.22	46.00 - 48.00	1,210	55,930.00	4
1454	2017-02-17	48.00	48.00	48.00 - 48.01	3,100	148,800.17	7
1455	2017-02-16	49.00	48.50	48.00 - 49.00	1,000	48,500.00	2
1456	2017-02-14	48.00	47.92	47.00 - 48.00	12,900	618,200.00	4
1457	2017-02-10	48.00	48.02	48.00 - 50.00	10,100	485,000.00	2
1458	2017-02-09	51.00	51.00	51.00 - 51.00	611	31,161.00	2
1459	2017-02-08	50.50	50.06	50.00 - 51.00	45,535	2,279,272.00	7
1460	2017-02-07	52.00	52.00	52.00 - 52.00	5,217	271,284.00	5
1461	2017-02-06	52.00	52.00	52.00 - 52.00	83	4,316.00	1
1462	2017-02-03	51.00	51.00	51.00 - 51.00	3,968	202,368.00	3
1463	2017-02-02	52.10	51.59	50.00 - 52.10	35,822	1,848,037.00	17
1464	2017-02-01	53.00	53.00	53.00 - 53.00	2,000	106,000.00	1
1465	2017-01-31	54.90	55.00	54.90 - 55.00	7,600	417,990.00	5
1466	2017-01-30	56.80	54.85	52.00 - 56.80	6,900	378,480.00	4
1467	2017-01-27	52.00	53.85	52.00 - 56.80	13,658	735,440.50	5
1468	2017-01-25	56.90	56.90	56.90 - 56.90	200	11,380.00	1
1469	2017-01-24	54.99	55.00	54.99 - 55.00	4,500	247,484.00	2
1470	2017-01-20	55.00	55.00	55.00 - 55.00	35	1,925.00	1
1471	2017-01-19	55.00	55.00	55.00 - 55.00	600	33,000.00	2
1472	2017-01-16	55.00	55.00	55.00 - 55.00	10,100	555,500.00	2
1473	2017-01-13	55.00	55.00	55.00 - 55.00	11,355	624,525.00	6
1474	2017-01-12	55.00	55.00	55.00 - 55.00	500	27,500.00	3
1475	2017-01-11	54.90	55.53	54.90 - 56.00	1,200	66,641.00	6
1476	2017-01-04	52.70	52.70	52.70 - 52.70	100	5,270.00	1
1477	2017-01-03	52.70	53.47	52.70 - 55.00	1,500	80,200.00	2
1478	2016-12-28	61.99	62.00	61.99 - 62.00	879	54,496.00	3
1479	2016-12-27	62.00	62.00	62.00 - 62.00	5,100	316,200.00	4
1480	2016-12-26	54.70	55.00	54.70 - 57.00	5,216	286,890.47	12
1481	2016-12-23	53.99	53.98	47.00 - 54.70	1,143,721	61,735,681.79	9
1482	2016-12-22	53.00	47.65	46.10 - 53.00	5,000	238,270.00	3
1483	2016-12-20	54.00	46.39	46.00 - 54.00	21,640	1,003,799.30	4
1484	2016-12-19	51.00	47.67	46.00 - 51.00	3,000	143,010.00	3
1485	2016-12-16	46.00	46.33	46.00 - 55.00	4,150	192,250.00	7
1486	2016-12-15	50.01	48.16	46.00 - 50.01	4,469	215,216.00	6
1487	2016-12-12	51.01	50.21	50.00 - 51.01	3,100	155,654.99	4
1488	2016-12-08	51.01	53.99	51.01 - 54.00	501	27,051.01	2
1489	2016-12-05	56.00	56.00	56.00 - 56.00	10	560.00	1
1490	2016-11-30	56.00	56.00	56.00 - 56.00	472	26,432.00	1
1491	2016-11-24	51.00	51.00	51.00 - 51.00	50	2,550.00	1
1492	2016-11-23	50.00	50.00	50.00 - 50.00	550	27,500.00	1
1493	2016-11-18	55.00	55.00	55.00 - 55.00	915	50,325.00	5
1494	2016-11-16	57.00	56.67	55.00 - 57.00	60	3,400.00	2
1495	2016-11-11	57.56	57.56	57.56 - 57.56	75	4,317.00	1
1496	2016-11-03	58.00	58.00	58.00 - 58.00	100	5,800.00	1
1497	2016-11-01	57.56	57.56	57.56 - 57.56	390	22,448.40	1
1498	2016-10-20	50.10	50.10	50.10 - 50.10	63	3,156.30	1
1499	2016-10-18	50.10	50.06	50.00 - 50.10	1,000	50,060.00	2
1500	2016-10-17	58.60	51.73	51.00 - 58.60	2,075	107,345.00	2
1501	2016-10-05	51.10	51.04	51.00 - 51.10	1,440	73,500.00	3
1502	2016-10-03	51.00	51.00	51.00 - 51.00	1,285	65,535.00	1
1503	2016-09-30	56.00	56.00	56.00 - 56.00	180	10,080.00	1
1504	2016-09-28	56.10	56.00	56.00 - 56.10	30,000	1,680,019.60	3
1505	2016-09-27	56.10	56.10	56.10 - 56.10	174	9,761.40	1
1506	2016-09-26	56.10	56.10	56.10 - 56.10	130	7,293.00	1
1507	2016-09-22	56.00	56.00	56.00 - 56.00	38	2,128.00	1
1508	2016-09-16	64.90	64.90	64.90 - 64.90	53	3,439.70	3
1509	2016-09-13	64.90	64.90	64.90 - 64.90	47	3,050.30	1
1510	2016-09-12	64.00	64.93	64.00 - 65.00	84	5,454.00	2
1511	2016-08-24	68.00	68.00	68.00 - 68.00	2	136.00	1
1512	2016-08-17	65.00	65.00	65.00 - 65.00	1,060	68,900.00	2
1513	2016-08-16	65.10	65.10	65.10 - 65.10	400	26,040.00	1
1514	2016-07-01	58.00	58.00	58.00 - 58.00	1,300	75,400.00	1
1515	2016-06-30	64.90	59.61	59.00 - 64.90	1,932	115,168.00	2
1516	2016-06-24	63.00	60.00	59.00 - 63.00	3,028	181,692.00	2
1517	2016-06-21	59.10	59.10	59.10 - 59.10	500	29,550.00	1
1518	2016-06-15	59.00	59.00	59.00 - 59.00	5,700	336,300.00	1
1519	2016-06-09	63.00	62.58	62.00 - 63.00	716	44,808.00	3
1520	2016-06-08	63.00	63.00	63.00 - 63.00	10	630.00	1
1521	2016-06-06	65.00	65.00	65.00 - 65.00	50	3,250.00	1
1522	2016-06-03	60.00	60.00	60.00 - 60.00	2,000	120,000.00	1
1523	2016-06-02	65.00	65.00	65.00 - 65.00	300	19,500.00	1
1524	2016-05-31	67.00	67.00	67.00 - 67.00	240	16,080.00	2
1525	2016-05-30	68.00	68.00	68.00 - 68.00	426	28,968.00	1
1526	2016-05-27	70.00	70.00	70.00 - 70.00	200	14,000.00	1
1527	2016-05-26	65.00	66.88	65.00 - 68.00	2,832	189,402.00	7
1528	2016-05-25	60.00	60.00	60.00 - 60.00	950	57,000.00	1
1529	2016-05-24	59.10	59.85	59.00 - 60.00	4,195	251,050.00	6
1530	2016-05-23	59.10	59.72	59.00 - 66.00	9,890	590,660.00	7
1531	2016-05-20	58.90	58.96	58.90 - 59.00	500	29,480.00	2
1532	2016-05-19	55.00	56.33	55.00 - 57.00	1,500	84,500.00	2
1533	2016-05-13	57.40	57.40	57.40 - 57.40	302	17,334.80	1
1534	2016-05-12	51.70	54.17	51.70 - 55.00	12,224	662,182.40	2
1535	2016-05-11	55.00	55.00	55.00 - 55.00	100	5,500.00	1
1536	2016-05-10	52.00	51.70	51.10 - 52.00	2,100	108,562.00	4
1537	2016-05-09	55.00	55.00	55.00 - 55.00	5	275.00	1
1538	2016-05-06	51.50	51.50	51.50 - 51.50	100	5,150.00	1
1539	2016-05-05	51.50	51.93	51.50 - 52.00	1,150	59,725.00	3
1540	2016-05-03	52.00	51.41	51.00 - 52.00	1,453	74,703.00	4
1541	2016-05-02	55.00	55.00	55.00 - 55.00	294	16,170.00	4
1542	2016-04-26	57.50	57.50	57.50 - 57.50	50	2,875.00	1
1543	2016-04-21	51.10	51.03	51.00 - 51.10	2,000	102,060.00	2
1544	2016-04-13	57.50	50.11	50.10 - 57.50	695,402	34,849,550.20	3
1545	2016-04-12	50.00	50.00	50.00 - 50.00	17,510	875,500.00	1
1546	2016-04-11	50.00	50.00	50.00 - 50.00	5,917	295,850.00	4
1547	2016-04-05	50.10	50.05	50.00 - 50.10	1,100	55,050.00	2
1548	2016-03-31	50.00	50.00	50.00 - 50.00	868	43,400.00	1
1549	2016-03-30	50.00	50.00	50.00 - 50.00	2,178	108,900.00	6
1550	2016-03-25	50.00	50.00	50.00 - 50.00	697	34,850.00	4
1551	2016-03-24	51.50	51.00	50.00 - 51.50	6,204	316,400.00	6
1552	2016-03-23	55.00	54.29	53.00 - 55.00	836	45,388.00	5
1553	2016-03-23	55.00	54.29	53.00 - 55.00	836	45,388.00	5
1554	2016-03-22	60.00	55.29	55.00 - 60.00	191	10,560.00	2
1555	2016-03-21	60.00	60.00	60.00 - 60.00	199	11,940.00	1
1556	2016-03-17	53.00	53.00	53.00 - 53.00	2,000	106,000.00	2
1557	2016-03-16	55.00	55.00	55.00 - 55.00	2,000	110,000.00	9
1558	2016-03-15	59.99	59.99	59.99 - 60.00	34	2,039.67	3
1559	2016-03-14	59.99	59.99	59.99 - 59.99	40	2,399.60	2
1560	2016-03-11	59.99	59.99	59.99 - 59.99	27	1,619.73	1
1561	2016-03-10	53.00	53.00	53.00 - 53.00	572	30,316.00	1
1562	2016-03-09	54.90	54.90	54.90 - 54.90	394	21,630.60	1
1563	2016-03-03	54.90	54.90	54.90 - 54.90	150	8,235.00	5
1564	2016-03-02	53.01	53.03	53.01 - 53.05	3,196	169,481.04	4
1565	2016-03-01	53.00	53.00	53.00 - 53.00	104	5,512.00	1
1566	2016-02-29	53.03	53.02	53.02 - 53.03	1,250	66,276.00	4
1567	2016-02-23	53.00	53.00	53.00 - 53.00	804	42,612.00	1
1568	2016-02-22	53.06	53.06	53.06 - 53.06	2,110	111,956.60	3
1569	2016-02-17	53.10	53.06	53.00 - 53.10	905	48,015.00	2
1570	2016-02-15	53.00	53.80	53.00 - 54.90	214	11,513.00	2
1571	2016-02-12	54.90	54.90	54.90 - 54.90	140	7,686.00	1
1572	2016-02-05	53.00	53.06	53.00 - 54.90	677	35,919.00	3
1573	2016-02-04	52.90	52.91	52.90 - 53.00	110	5,820.00	3
1574	2016-02-01	50.90	51.70	50.90 - 53.00	5,308	274,448.00	3
1575	2016-01-28	51.00	46.22	46.00 - 51.00	2,984	137,909.00	3
1576	2016-01-27	51.00	46.46	46.00 - 51.00	595	27,645.00	2
1577	2016-01-26	51.00	51.00	51.00 - 51.00	2,485	126,735.00	2
1578	2016-01-25	51.00	51.00	51.00 - 51.00	15	765.00	1
1579	2016-01-21	53.00	53.00	53.00 - 53.00	70	3,710.00	3
1580	2016-01-19	48.00	48.00	48.00 - 48.00	560	26,880.00	1
1581	2016-01-18	53.00	53.00	53.00 - 53.00	55	2,915.00	2
1582	2016-01-12	51.00	51.00	51.00 - 51.00	2,100	107,100.00	3
1583	2016-01-11	51.00	51.00	51.00 - 51.00	505	25,755.00	2
1584	2016-01-08	59.90	59.90	59.90 - 59.90	40	2,396.00	2
1585	2016-01-07	59.90	59.90	59.90 - 59.90	32	1,916.80	1
1586	2016-01-05	53.00	53.00	53.00 - 53.00	485	25,705.00	2
1587	2016-01-04	55.00	55.00	55.00 - 55.00	10	550.00	1
1588	2015-12-30	54.00	54.00	54.00 - 54.00	1,235	66,690.00	5
1589	2015-12-24	50.10	47.04	47.00 - 51.00	100,118	4,709,118.00	3
1590	2015-12-23	52.00	52.16	52.00 - 55.00	95	4,955.00	2
1591	2015-12-22	55.00	54.96	53.00 - 55.00	510	28,030.00	2
1592	2015-12-16	60.00	60.00	60.00 - 60.00	490	29,400.00	1
1593	2015-12-10	60.00	55.21	55.00 - 60.00	2,434	134,370.00	3
1594	2015-12-08	55.00	55.00	55.00 - 55.00	7,566	416,130.00	6
1595	2015-12-07	55.10	55.10	55.10 - 55.10	2,100	115,710.00	2
1596	2015-12-04	60.00	59.74	55.00 - 60.00	95	5,675.00	2
1597	2015-12-03	60.00	60.00	60.00 - 60.00	50	3,000.00	1
1598	2015-12-02	60.00	60.00	60.00 - 60.00	5	300.00	1
1599	2015-12-01	60.00	60.00	60.00 - 60.00	506	30,360.00	2
1600	2015-11-30	60.00	60.00	60.00 - 60.00	70	4,200.00	3
1601	2015-11-24	60.00	60.00	60.00 - 60.00	1,772	106,320.00	1
1602	2015-11-23	65.00	65.00	65.00 - 65.00	20	1,300.00	2
1603	2015-11-20	65.00	65.00	65.00 - 65.00	1,393	90,545.00	2
1604	2015-11-18	65.00	65.00	65.00 - 65.00	643	41,795.00	1
1605	2015-11-11	65.00	60.62	60.00 - 65.00	585	35,460.00	4
1606	2015-11-05	65.00	60.16	60.00 - 65.00	6,322	380,320.00	7
1607	2015-11-04	65.00	65.00	65.00 - 65.00	120	7,800.00	1
1608	2015-10-30	65.00	65.00	65.00 - 65.00	559	36,335.00	1
1609	2015-10-29	70.00	70.00	70.00 - 70.00	529	37,030.00	1
1610	2015-10-28	70.00	70.00	70.00 - 70.00	80	5,600.00	1
1611	2015-10-27	68.00	68.00	68.00 - 68.00	199	13,532.00	4
1612	2015-10-26	70.00	70.00	70.00 - 70.00	700	49,000.00	2
1613	2015-10-23	70.00	70.00	70.00 - 70.00	108	7,560.00	2
1614	2015-10-22	70.00	70.00	70.00 - 70.00	100	7,000.00	1
1615	2015-10-20	66.10	66.10	66.10 - 66.10	1,000	66,100.00	2
1616	2015-10-16	73.00	73.00	73.00 - 73.00	50	3,650.00	1
1617	2015-10-15	73.00	73.00	73.00 - 73.00	1,050	76,650.00	3
1618	2015-10-13	73.00	73.00	73.00 - 73.00	60	4,380.00	1
1619	2015-10-12	73.00	73.00	73.00 - 73.00	11	803.00	1
1620	2015-10-09	66.00	66.00	66.00 - 66.00	5	330.00	1
1621	2015-10-07	70.00	70.00	70.00 - 70.00	1,400	98,000.00	3
1622	2015-10-06	73.00	73.00	73.00 - 73.00	100	7,300.00	1
1623	2015-10-05	72.00	70.11	70.00 - 72.00	217	15,214.00	3
1624	2015-10-02	74.90	74.90	74.90 - 74.90	140	10,486.00	1
1625	2015-10-01	74.90	74.90	74.90 - 74.90	149	11,160.10	2
1626	2015-09-30	74.00	74.00	74.00 - 74.00	1,485,148	109,900,952.00	1
1627	2015-09-29	74.00	74.00	74.00 - 74.00	6	444.00	1
1628	2015-09-28	74.90	73.72	73.00 - 74.90	663	48,875.90	4
1629	2015-09-25	73.00	72.20	72.10 - 73.00	450	32,490.00	2
1630	2015-09-21	70.00	70.00	70.00 - 70.00	6,163	431,410.00	1
1631	2015-09-18	70.00	70.00	70.00 - 70.00	1,440	100,800.00	3
1632	2015-09-16	70.00	70.00	70.00 - 70.00	475	33,250.00	2
1633	2015-09-15	81.90	81.90	81.90 - 81.90	5	409.50	1
1634	2015-09-14	81.90	81.90	81.90 - 81.90	85	6,961.50	2
1635	2015-09-11	81.90	81.90	81.90 - 81.90	50	4,095.00	2
1636	2015-09-10	82.00	82.00	82.00 - 82.00	100	8,200.00	1
1637	2015-09-09	82.00	82.00	82.00 - 82.00	1,829	149,978.00	2
1638	2015-09-07	83.00	83.00	83.00 - 83.00	10	830.00	1
1639	2015-09-04	78.00	77.74	77.00 - 78.00	121	9,407.00	3
1640	2015-09-03	70.00	68.00	68.00 - 70.00	4,775	324,718.00	3
1641	2015-09-02	70.00	70.00	70.00 - 70.00	10	700.00	1
1642	2015-09-01	65.00	65.20	65.00 - 70.00	4,966	323,790.00	2
1643	2015-08-27	69.00	69.00	69.00 - 69.00	202	13,938.00	2
1644	2015-08-26	68.99	68.99	68.99 - 69.00	32	2,207.80	2
1645	2015-08-25	69.00	69.00	69.00 - 69.00	20	1,380.00	1
1646	2015-08-19	69.00	68.05	68.00 - 69.00	2,100	142,900.00	2
1647	2015-08-17	70.00	70.00	70.00 - 70.00	50	3,500.00	1
1648	2015-08-14	70.00	70.00	70.00 - 70.00	1,712	119,840.00	2
1649	2015-08-13	70.00	65.00	60.00 - 70.00	400	26,000.00	2
1650	2015-08-11	69.00	69.91	69.00 - 70.00	55	3,845.00	2
1651	2015-08-10	69.00	69.00	69.00 - 69.00	295	20,355.00	2
1652	2015-08-07	60.00	61.29	60.00 - 69.00	700	42,900.00	2
1653	2015-08-06	60.00	60.00	60.00 - 60.00	50	3,000.00	1
1654	2015-08-05	55.00	56.93	54.00 - 60.00	750	42,700.00	5
1655	2015-07-29	56.00	54.39	52.00 - 57.00	8,193	445,616.00	11
1656	2015-07-28	60.00	60.00	60.00 - 60.00	293	17,580.00	3
1657	2015-07-27	62.00	59.68	55.00 - 66.00	11,697	698,107.00	18
1658	2015-07-24	61.10	61.27	61.00 - 64.00	8,795	538,854.00	5
1659	2015-07-23	65.10	65.10	65.00 - 66.00	1,001	65,170.00	3
1660	2015-07-22	74.00	66.07	66.00 - 74.00	5,762	380,684.00	4
1661	2015-07-21	66.10	65.49	65.00 - 68.00	22,570	1,478,018.00	15
1662	2015-07-20	70.00	68.37	68.35 - 70.00	108,838	7,440,727.30	2
1663	2015-07-17	74.00	68.35	65.50 - 74.00	7,943	542,895.00	10
1664	2015-07-16	75.00	74.81	74.00 - 75.00	4,952	370,464.00	4
1665	2015-07-10	77.00	76.02	76.00 - 77.00	1,842	140,034.00	5
1666	2015-07-08	77.00	77.00	77.00 - 77.00	102	7,854.00	2
1667	2015-07-07	77.00	77.00	77.00 - 77.00	43	3,311.00	2
1668	2015-07-06	75.00	76.00	75.00 - 76.00	189,642	14,412,242.00	3
1669	2015-07-03	78.00	76.01	76.00 - 78.00	72,472	5,508,516.00	3
1670	2015-07-02	78.00	78.00	78.00 - 78.00	222	17,316.00	2
1671	2015-07-01	78.00	78.00	78.00 - 78.00	346	26,988.00	3
1672	2015-06-30	78.00	78.00	78.00 - 78.00	100	7,800.00	1
1673	2015-06-29	80.00	80.00	80.00 - 80.00	97	7,760.00	2
1674	2015-06-26	80.00	80.00	80.00 - 80.00	100	8,000.00	1
1675	2015-06-25	79.00	75.02	75.00 - 79.00	8,928	669,800.00	2
1676	2015-06-24	77.00	77.00	77.00 - 77.00	11,316	871,332.00	4
1677	2015-06-23	82.00	80.85	77.00 - 82.00	271,083	21,917,813.00	7
1678	2015-06-22	83.00	83.00	83.00 - 83.00	200	16,600.00	2
1679	2015-06-19	84.00	84.00	84.00 - 84.00	100	8,400.00	1
1680	2015-06-18	84.00	84.00	84.00 - 84.00	199	16,716.00	2
1681	2015-06-17	84.00	84.01	84.00 - 85.00	20,390	1,712,960.00	6
1682	2015-06-16	83.00	83.00	83.00 - 83.00	3,944	327,352.00	4
1683	2015-06-15	82.00	82.02	82.00 - 83.00	3,594	294,764.00	7
1684	2015-06-12	82.00	82.00	82.00 - 82.00	347	28,454.00	1
1685	2015-06-11	82.00	82.00	82.00 - 82.00	1,300	106,600.00	3
1686	2015-06-10	82.00	81.81	80.00 - 82.00	521	42,622.00	2
1687	2015-06-09	80.00	80.11	80.00 - 82.00	529	42,378.00	2
1688	2015-06-03	73.00	73.22	73.00 - 75.00	2,352	172,216.00	4
1689	2015-06-02	73.00	73.00	73.00 - 73.00	200	14,600.00	1
1690	2015-05-29	69.90	69.90	69.90 - 69.90	936	65,426.40	1
1691	2015-05-28	69.90	69.90	69.90 - 69.90	10	699.00	1
1692	2015-05-26	69.90	69.78	65.50 - 69.90	360	25,120.00	3
1693	2015-05-25	67.00	66.07	65.00 - 69.90	18,790	1,241,543.50	8
1694	2015-05-22	69.00	67.93	67.00 - 69.00	216	14,672.00	4
1695	2015-05-20	72.00	70.26	70.00 - 72.00	305	21,430.00	3
1696	2015-05-15	73.00	73.00	73.00 - 73.00	30	2,190.00	1
1697	2015-05-14	73.00	73.00	73.00 - 73.00	27	1,971.00	1
1698	2015-05-13	73.00	73.00	73.00 - 73.00	685	50,005.00	1
1699	2015-05-12	70.00	67.21	67.00 - 70.00	7,013	471,353.00	7
1700	2015-05-11	70.00	69.88	67.00 - 74.00	2,322	162,266.00	4
1701	2015-05-08	74.00	74.00	74.00 - 74.00	10	740.00	1
1702	2015-05-07	74.00	74.00	74.00 - 74.00	889	65,786.00	4
1703	2015-05-06	73.00	72.32	72.00 - 73.00	416	30,087.00	2
1704	2015-05-05	73.00	73.00	73.00 - 73.00	43	3,139.00	1
1705	2015-05-04	75.00	75.00	75.00 - 75.00	48	3,600.00	2
1706	2015-05-01	75.00	75.00	75.00 - 75.00	315	23,625.00	2
1707	2015-04-30	75.00	75.00	75.00 - 75.00	1,000	75,000.00	1
1708	2015-04-27	75.00	66.85	66.00 - 75.00	532	35,566.00	4
1709	2015-04-24	75.00	75.00	75.00 - 75.00	25	1,875.00	1
1710	2015-04-23	66.00	66.00	66.00 - 66.00	108	7,128.00	1
1711	2015-04-22	80.00	75.01	75.00 - 80.00	14,166	1,062,525.00	9
1712	2015-04-21	75.00	75.00	75.00 - 75.00	13,076	980,700.00	8
1713	2015-04-20	75.10	75.02	75.00 - 75.11	19,059	1,429,822.10	8
1714	2015-04-17	75.11	75.11	75.11 - 75.11	400	30,044.00	1
1715	2015-04-16	80.00	80.00	80.00 - 80.00	20	1,600.00	1
1716	2015-04-15	75.10	75.10	75.10 - 75.10	667	50,091.70	2
1717	2015-04-14	80.00	80.00	80.00 - 80.00	20	1,600.00	1
1718	2015-04-09	76.00	76.00	76.00 - 76.00	261	19,836.00	2
1719	2015-04-08	80.00	76.45	76.00 - 80.00	1,537	117,501.00	4
1720	2015-04-07	81.00	80.04	80.00 - 81.00	1,154	92,370.00	4
1721	2015-04-06	82.00	80.85	80.00 - 82.00	1,572	127,104.00	8
1722	2015-04-03	83.00	83.00	83.00 - 83.00	10	830.00	2
1723	2015-04-02	84.00	84.00	84.00 - 84.00	200	16,800.00	1
1724	2015-04-01	84.00	84.00	84.00 - 84.00	140	11,760.00	1
1725	2015-03-31	84.00	84.00	84.00 - 84.00	500	42,000.00	1
1726	2015-03-30	84.00	84.00	84.00 - 84.00	60	5,040.00	1
1727	2015-03-27	84.00	84.00	84.00 - 84.00	65	5,460.00	2
1728	2015-03-26	84.00	80.19	80.00 - 84.00	1,034	82,920.00	2
1729	2015-03-25	82.00	83.33	82.00 - 84.00	15	1,250.00	2
1730	2015-03-24	82.00	82.00	82.00 - 82.00	50	4,100.00	1
1731	2015-03-18	81.00	80.46	80.00 - 81.00	820	65,976.00	3
1732	2015-03-17	85.00	85.00	85.00 - 85.00	200	17,000.00	2
1733	2015-03-12	82.00	82.00	82.00 - 82.00	150	12,300.00	1
1734	2015-03-10	85.00	79.59	77.00 - 85.00	2,545	202,545.00	10
1735	2015-03-09	85.00	85.00	85.00 - 85.00	112	9,520.00	2
1736	2015-03-06	85.00	85.00	85.00 - 85.00	350	29,750.00	1
1737	2015-03-05	85.00	85.00	85.00 - 85.00	4,400	374,000.00	3
1738	2015-03-04	88.00	88.00	88.00 - 88.00	494	43,472.00	1
1739	2015-03-03	88.00	88.00	88.00 - 88.00	500	44,000.00	1
1740	2015-02-27	87.00	87.00	87.00 - 87.00	100	8,700.00	1
1741	2015-02-26	88.00	88.00	88.00 - 88.00	3,697	325,336.00	2
1742	2015-02-25	90.00	88.44	88.00 - 90.00	8,321	735,890.00	4
1743	2015-02-18	91.00	90.99	90.00 - 91.00	7,146	650,246.00	4
1744	2015-02-17	90.00	91.05	90.00 - 92.00	179	16,298.00	2
1745	2015-02-13	90.00	90.04	90.00 - 94.00	975	87,790.00	2
1746	2015-02-12	90.00	90.00	90.00 - 90.00	294	26,460.00	1
1747	2015-02-11	95.00	95.00	95.00 - 95.00	35	3,325.00	1
1748	2015-02-05	90.00	90.00	90.00 - 90.00	2,308	207,720.00	1
1749	2015-02-04	90.00	90.00	90.00 - 90.00	20,100	1,809,000.00	2
1750	2015-02-03	90.00	90.00	90.00 - 90.00	20,900	1,881,000.00	2
1751	2015-02-02	99.00	90.01	90.00 - 99.00	10,140	912,960.00	4
1752	2015-01-30	99.00	99.00	99.00 - 99.00	10	990.00	1
1753	2015-01-29	99.00	99.00	99.00 - 99.00	10	990.00	1
1754	2015-01-27	99.00	99.00	99.00 - 99.00	20	1,980.00	1
1755	2015-01-23	90.00	90.94	90.00 - 93.00	31,366	2,852,430.00	5
1756	2015-01-22	90.00	90.00	90.00 - 90.00	5,342	480,780.00	2
1757	2015-01-21	90.00	90.00	90.00 - 90.00	2,184	196,560.00	2
1758	2015-01-20	95.00	93.00	93.00 - 95.00	70	6,550.00	2
1759	2015-01-15	90.00	90.00	90.00 - 90.00	10,213	919,170.00	9
1760	2015-01-14	98.00	93.86	90.00 - 98.00	12,759	1,197,585.00	6
1761	2015-01-12	96.00	96.00	96.00 - 96.00	560	53,760.00	1
1762	2015-01-09	99.00	99.00	99.00 - 99.00	112	11,088.00	1
1763	2015-01-08	99.00	99.00	99.00 - 99.00	10	990.00	1
1764	2015-01-06	99.00	99.00	99.00 - 99.00	90	8,910.00	2
1765	2014-12-26	99.00	99.00	99.00 - 99.00	95	9,405.00	1
1766	2014-12-25	100.00	100.00	100.00 - 100.00	10	1,000.00	1
1767	2014-12-24	96.00	96.00	96.00 - 96.00	136	13,056.00	1
1768	2014-12-23	96.00	96.00	96.00 - 96.00	2	192.00	1
1769	2014-12-22	100.00	100.00	100.00 - 100.00	10	1,000.00	1
1770	2014-12-15	100.00	100.00	100.00 - 100.00	100	10,000.00	1
1771	2014-12-12	100.00	100.00	100.00 - 100.00	200	20,000.00	1
1772	2014-12-11	100.00	100.00	100.00 - 100.00	250	25,000.00	2
1773	2014-12-09	100.00	100.00	100.00 - 100.00	130	13,000.00	2
1774	2014-12-05	100.00	100.00	100.00 - 100.00	32	3,200.00	2
1775	2014-12-03	100.00	100.00	100.00 - 100.00	50	5,000.00	1
1776	2014-12-02	100.00	100.00	100.00 - 100.00	113	11,300.00	2
1777	2014-11-25	100.00	100.00	100.00 - 100.00	10	1,000.00	1
1778	2014-11-24	100.00	100.00	100.00 - 100.00	1,000	100,000.00	1
1779	2014-11-21	100.00	97.72	95.00 - 100.00	1,029	100,555.00	3
1780	2014-11-20	100.00	100.00	100.00 - 100.00	1,000	100,000.00	1
1781	2014-11-17	100.00	100.00	100.00 - 100.00	7,451	745,100.00	3
1782	2014-11-14	98.50	98.57	98.50 - 100.00	2,069	203,946.50	2
1783	2014-11-13	100.00	100.00	100.00 - 100.00	568	56,800.00	4
1784	2014-11-12	100.00	95.07	95.00 - 100.00	5,000	475,350.00	3
1785	2014-11-11	110.00	110.00	110.00 - 110.00	50	5,500.00	1
1786	2014-11-10	100.00	100.99	100.00 - 110.00	1,915	193,400.00	2
1787	2014-11-04	105.00	100.81	100.00 - 105.00	5,962	601,010.00	3
1788	2014-11-03	105.00	110.00	105.00 - 110.00	150	16,000.00	2
1789	2014-10-31	112.00	105.00	105.00 - 112.00	5,615	592,880.00	4
1790	2014-10-30	114.00	114.00	114.00 - 114.00	8,350	951,900.00	4
1791	2014-10-29	112.46	112.46	112.46 - 112.46	26	2,923.96	1
1792	2014-10-28	112.46	112.46	112.46 - 112.46	417	46,895.82	1
1793	2014-10-24	114.00	112.46	112.46 - 114.00	180	20,258.20	2
1794	2014-10-16	114.00	112.46	112.00 - 114.00	1,550	175,700.00	4
1795	2014-10-15	114.00	114.00	114.00 - 114.00	4,100	467,400.00	2
1796	2014-10-14	120.00	120.00	120.00 - 120.00	300	36,000.00	3
1797	2014-10-03	122.00	111.00	111.00 - 122.00	7,579	889,559.00	7
1798	2014-10-02	130.00	130.00	130.00 - 130.00	10,042	1,305,460.00	4
1799	2014-10-01	140.00	140.00	130.00 - 140.00	190	25,600.00	3
1800	2014-09-30	140.00	140.00	140.00 - 140.00	1,010	141,400.00	2
1801	2014-09-29	132.00	131.09	131.00 - 132.00	2,200	288,400.00	2
1802	2014-09-19	136.00	131.82	130.00 - 136.00	11,163	1,471,525.00	6
1803	2014-09-17	144.00	144.00	144.00 - 144.00	550	79,200.00	1
1804	2014-09-11	135.00	135.00	135.00 - 135.00	197	26,595.00	1
1805	2014-09-10	150.00	150.00	150.00 - 150.00	15	2,250.00	1
1806	2014-09-09	150.00	150.00	150.00 - 150.00	10	1,500.00	1
1807	2014-09-03	140.00	134.00	128.00 - 140.00	10	1,340.00	2
1808	2014-09-02	150.00	150.00	150.00 - 150.50	3,130	469,505.00	5
1809	2014-09-01	150.00	150.50	150.00 - 150.50	19,900	2,985,010.00	5
1810	2014-08-29	151.00	151.00	151.00 - 151.00	20	3,020.00	1
1811	2014-08-25	151.00	151.00	151.00 - 151.00	5	755.00	1
1812	2014-08-22	150.00	150.00	150.00 - 150.00	120	18,000.00	2
1813	2014-08-21	151.00	151.00	151.00 - 151.00	5,000	755,000.00	2
1814	2014-08-20	153.00	153.00	153.00 - 153.00	5	765.00	1
1815	2014-08-14	153.00	150.00	150.00 - 153.00	10,010	1,501,530.00	3
1816	2014-08-11	151.00	151.00	151.00 - 151.00	100	15,100.00	1
1817	2014-08-07	151.00	150.00	150.00 - 151.00	4,363	654,470.00	2
1818	2014-08-06	150.00	150.00	150.00 - 150.00	2,866	429,900.00	2
1819	2014-08-05	150.00	150.00	150.00 - 150.00	5,380	807,000.00	3
1820	2014-07-25	150.00	150.00	150.00 - 150.00	2,620	393,000.00	1
1821	2014-07-24	151.00	150.01	150.00 - 151.00	17,380	2,607,180.00	3
1822	2014-07-18	150.00	150.00	150.00 - 150.00	444	66,600.00	1
1823	2014-07-10	150.00	150.00	150.00 - 150.00	515	77,250.00	1
1824	2014-07-09	150.00	158.00	150.00 - 158.00	31,982	4,798,428.00	3
1825	2014-07-08	150.00	150.03	150.00 - 158.00	13,709	2,056,750.00	4
1826	2014-07-07	151.00	158.00	150.00 - 158.00	36,109	5,585,722.00	6
1827	2014-07-04	158.00	158.00	158.00 - 158.00	2,000	316,000.00	2
1828	2014-07-03	150.00	150.00	150.00 - 150.00	3,702	555,300.00	2
1829	2014-07-02	150.00	150.02	150.00 - 151.00	18,479	2,772,180.00	5
1830	2014-07-01	150.00	150.00	150.00 - 150.00	10	1,500.00	1
1831	2014-06-30	150.00	150.00	150.00 - 150.00	2,010	301,500.00	3
1832	2014-06-27	140.00	140.00	140.00 - 140.00	1,240	173,600.00	2
1833	2014-06-25	150.00	150.00	150.00 - 150.00	1,080	162,000.00	2
1834	2014-06-24	150.00	150.00	150.00 - 150.00	2,000	300,000.00	2
1835	2014-06-23	150.00	150.00	150.00 - 150.00	70	10,500.00	1
1836	2014-06-20	151.00	151.00	151.00 - 151.00	5	755.00	1
1837	2014-06-18	151.00	151.00	151.00 - 151.00	2,164	326,764.00	2
1838	2014-06-16	155.00	153.02	153.00 - 155.00	5,060	774,300.00	2
1839	2014-06-04	157.00	160.00	157.00 - 160.00	2,720	432,460.00	5
1840	2014-06-03	150.00	151.00	150.00 - 151.00	1,360	204,336.00	2
1841	2014-06-02	150.00	150.00	150.00 - 150.00	10,100	1,515,000.00	5
1842	2014-05-30	156.00	150.00	150.00 - 156.00	10,426	1,564,500.00	5
1843	2014-05-29	150.00	150.00	150.00 - 150.00	28,250	4,237,500.00	4
1844	2014-05-28	156.00	150.78	150.00 - 156.00	3,020	459,352.00	7
1845	2014-05-27	156.00	158.00	156.00 - 158.00	2,100	331,600.00	2
1846	2014-05-26	156.00	156.00	156.00 - 156.00	1,136	177,216.00	1
1847	2014-05-23	153.00	170.00	153.00 - 170.00	3,043	499,983.00	8
1848	2014-05-22	153.00	153.00	153.00 - 153.00	750	114,750.00	2
1849	2014-05-20	150.00	152.87	150.00 - 153.00	990	150,220.00	5
1850	2014-05-19	152.00	150.00	148.00 - 152.00	114,624	17,002,839.00	9
1851	2014-05-16	152.00	152.00	152.00 - 152.00	155	23,560.00	2
1852	2014-05-14	152.00	152.00	152.00 - 152.00	200	30,400.00	1
1853	2014-05-13	151.00	151.00	151.00 - 151.00	100	15,100.00	1
1854	2014-05-12	150.00	150.08	150.00 - 150.50	1,190	178,595.00	2
1855	2014-05-09	150.00	150.00	150.00 - 150.00	2,909	436,350.00	5
1856	2014-05-08	150.00	150.50	150.00 - 150.50	205	30,831.50	3
1857	2014-05-05	150.00	150.00	150.00 - 150.00	10,800	1,620,000.00	4
1858	2014-05-02	150.00	150.00	150.00 - 150.00	16,810	2,521,500.00	7
1859	2014-05-01	150.50	150.50	150.50 - 150.50	90	13,545.00	1
1860	2014-04-30	150.50	150.00	150.00 - 150.50	20,120	3,018,055.00	5
1861	2014-04-29	150.00	150.50	150.00 - 150.50	7,339	1,101,569.50	4
1862	2014-04-28	150.50	150.00	149.00 - 150.50	14,235	2,131,217.50	4
1863	2014-04-25	150.00	149.99	148.00 - 150.00	89,443	13,415,370.00	5
1864	2014-04-24	150.50	150.00	150.00 - 150.50	10,926	1,639,363.00	4
1865	2014-04-23	150.00	150.47	150.00 - 150.50	1,074	161,600.00	2
1866	2014-04-22	150.00	150.00	150.00 - 150.00	150	22,500.00	1
1867	2014-04-21	150.00	148.00	148.00 - 150.00	15,950	2,372,500.00	2
1868	2014-04-18	150.00	150.48	150.00 - 150.50	1,050	158,000.00	2
1869	2014-04-17	150.00	148.05	148.00 - 150.00	30,996	4,588,974.00	8
1870	2014-04-16	150.00	150.00	150.00 - 150.00	1,719	257,850.00	3
1871	2014-04-15	150.00	148.50	148.50 - 150.00	3,001	445,950.00	5
1872	2014-04-14	148.50	148.50	148.50 - 148.50	1,000	148,500.00	1
1873	2014-04-11	147.00	150.00	147.00 - 150.00	3,336	498,195.00	3
1874	2014-04-10	150.00	150.00	150.00 - 150.00	3,886	582,900.00	1
1875	2014-04-09	150.00	150.00	150.00 - 150.00	8,206	1,230,900.00	3
1876	2014-04-08	150.00	150.00	150.00 - 150.00	9,004	1,350,600.00	5
1877	2014-04-07	148.00	148.00	147.00 - 150.00	12,168	1,819,514.00	7
1878	2014-04-04	149.00	148.48	148.00 - 149.00	7,659	1,137,195.00	5
1879	2014-04-03	149.00	150.00	149.00 - 150.00	534	79,825.00	2
1880	2014-04-02	149.00	150.00	149.00 - 150.00	12,968	1,944,900.00	9
1881	2014-04-01	150.00	150.00	150.00 - 150.00	1,186	177,900.00	3
1882	2014-03-31	150.00	150.00	150.00 - 153.00	33,556	5,101,166.00	11
1883	2014-03-28	150.00	148.83	148.00 - 150.00	9,000	1,339,500.00	4
1884	2014-03-27	150.00	150.00	150.00 - 150.00	11,000	1,650,000.00	7
1885	2014-03-26	150.00	150.00	150.00 - 150.00	11,400	1,710,000.00	4
1886	2014-03-25	150.00	150.00	150.00 - 151.00	8,197	1,231,879.00	7
1887	2014-03-24	152.00	150.00	150.00 - 152.00	8,757	1,325,064.00	6
1888	2014-03-19	153.00	154.00	153.00 - 154.00	2,406	370,024.00	3
1889	2014-03-18	154.00	153.00	153.00 - 154.00	14,552	2,227,608.00	5
1890	2014-03-17	155.00	155.00	155.00 - 155.00	1,000	155,000.00	1
1891	2014-03-14	153.00	154.56	153.00 - 155.00	26,725	4,089,549.00	10
1892	2014-03-13	154.00	153.08	153.00 - 154.00	666	101,948.00	2
1893	2014-03-12	153.00	153.00	153.00 - 153.00	13,243	2,026,179.00	5
1894	2014-03-11	155.00	153.00	153.00 - 155.00	33,286	5,092,778.00	7
1895	2014-03-10	155.00	155.00	155.00 - 155.00	1,000	155,000.00	1
1896	2014-03-06	153.00	153.00	153.00 - 153.00	27,479	4,204,287.00	3
1897	2014-03-05	155.00	154.71	153.00 - 156.00	46,400	7,178,400.00	4
1898	2014-03-04	155.00	155.00	155.00 - 155.00	8,800	1,364,000.00	2
1899	2014-03-03	160.00	155.47	155.00 - 160.00	1,412	219,798.00	6
1900	2014-02-28	147.00	160.00	147.00 - 160.00	237,873	36,148,747.00	7
1901	2014-02-27	151.00	150.00	150.00 - 151.00	40,744	6,113,600.00	25
1902	2014-02-26	158.00	150.62	147.00 - 158.00	24,000	3,614,850.00	5
1903	2014-02-25	162.00	159.78	155.00 - 162.00	2,540	405,850.00	6
1904	2014-02-24	163.00	163.00	163.00 - 163.00	700	114,100.00	3
1905	2014-02-19	153.00	163.00	153.00 - 163.00	701	107,663.00	4
1906	2014-02-18	154.00	152.28	152.00 - 154.00	10,200	1,555,580.00	5
1907	2014-02-17	155.00	155.00	152.00 - 155.00	24,140	3,679,300.00	7
1908	2014-02-14	154.00	154.01	153.00 - 155.00	27,119	4,169,707.00	7
1909	2014-02-13	160.00	154.31	153.00 - 160.00	32,580	5,042,400.00	10
1910	2014-02-11	164.00	154.84	153.00 - 164.00	12,550	1,948,160.00	5
1911	2014-02-10	164.00	164.00	164.00 - 164.00	250	41,000.00	2
1912	2014-02-07	164.00	153.42	150.00 - 164.00	29,110	4,466,030.00	10
1913	2014-02-06	155.00	155.51	150.00 - 164.00	31,750	4,876,700.00	6
1914	2014-02-05	155.00	152.81	152.00 - 158.00	36,685	5,627,805.00	8
1915	2014-02-04	155.00	150.67	150.00 - 155.00	2,819	424,738.00	3
1916	2014-01-30	165.00	162.50	160.00 - 165.00	600	97,500.00	2
1917	2014-01-28	155.00	155.00	155.00 - 155.00	1,049	162,595.00	3
1918	2014-01-27	155.00	155.00	155.00 - 155.00	427	66,185.00	2
1919	2014-01-24	155.00	155.00	152.00 - 155.00	10,700	1,644,700.00	6
1920	2014-01-23	155.00	152.66	150.00 - 155.00	2,823	434,735.00	6
1921	2014-01-22	155.00	156.15	155.00 - 166.00	12,870	2,004,212.00	16
1922	2014-01-21	140.00	155.00	140.00 - 155.00	8,095	1,195,683.00	12
1923	2014-01-20	150.00	149.10	144.00 - 150.00	36,216	5,294,225.00	10
1924	2014-01-17	151.00	151.00	151.00 - 151.00	10	1,510.00	1
1925	2014-01-16	152.00	151.00	151.00 - 152.00	605	91,655.00	3
1926	2014-01-15	155.00	155.00	155.00 - 155.00	3,341	517,855.00	3
1927	2014-01-14	155.00	155.00	155.00 - 155.00	220	34,100.00	3
1928	2014-01-13	155.00	155.00	155.00 - 155.00	8,559	1,326,645.00	5
1929	2014-01-10	158.00	158.00	158.00 - 158.00	1,526	241,108.00	3
1930	2014-01-09	160.00	158.50	158.50 - 160.00	1,658	264,755.00	4
1931	2014-01-07	167.00	167.00	160.00 - 167.00	32,270	5,382,300.00	5
1932	2014-01-06	163.00	161.28	160.00 - 163.00	3,600	580,600.00	5
1933	2014-01-03	166.00	165.01	165.00 - 166.00	11,300	1,864,600.00	6
1934	2014-01-02	167.00	167.00	167.00 - 167.00	4,000	668,000.00	1
1935	2013-12-31	168.00	168.00	168.00 - 168.00	160	26,880.00	2
1936	2013-12-30	168.00	168.00	168.00 - 168.00	210	35,280.00	2
1937	2013-12-27	168.00	168.00	168.00 - 168.00	10	1,680.00	1
1938	2013-12-26	165.00	165.00	165.00 - 165.00	2,000	330,000.00	1
1939	2013-12-25	167.00	165.00	165.00 - 167.00	4,724	782,720.00	9
1940	2013-12-24	168.00	167.66	167.00 - 168.00	2,993	501,819.00	3
1941	2013-12-23	167.00	168.00	167.00 - 168.00	797	133,369.00	3
1942	2013-12-20	167.00	167.00	167.00 - 167.00	3,360	561,120.00	3
1943	2013-12-19	168.00	167.00	167.00 - 168.00	30,428	5,099,504.00	4
1944	2013-12-18	168.00	168.00	168.00 - 168.00	10,140	1,703,520.00	4
1945	2013-12-17	167.00	160.41	160.00 - 167.00	2,000	320,812.00	2
1946	2013-12-16	168.00	168.00	168.00 - 168.00	38,708	6,502,944.00	7
1947	2013-12-13	169.00	169.00	169.00 - 169.00	8,850	1,495,650.00	4
1948	2013-12-12	169.00	169.00	169.00 - 169.00	2,150	363,350.00	2
1949	2013-12-10	170.00	170.00	169.00 - 170.00	187,551	31,706,226.00	9
1950	2013-12-09	169.00	169.00	169.00 - 169.00	10,100	1,706,900.00	1
1951	2013-12-06	170.00	170.00	170.00 - 170.00	5	850.00	1
1952	2013-12-05	170.00	170.00	170.00 - 170.00	188	31,960.00	2
1953	2013-12-04	170.00	169.99	169.50 - 170.00	39,000	6,629,750.00	7
1954	2013-12-03	170.00	170.00	170.00 - 170.00	12,859	2,186,030.00	5
1955	2013-12-02	170.00	170.00	170.00 - 170.00	10	1,700.00	1
1956	2013-11-29	170.00	170.00	170.00 - 170.00	2,000	340,000.00	1
1957	2013-11-28	170.00	170.00	170.00 - 170.00	112,428	19,112,760.00	6
1958	2013-11-27	170.00	170.00	170.00 - 170.00	2,010	341,700.00	2
1959	2013-11-26	171.00	171.00	171.00 - 171.00	9	1,539.00	2
1960	2013-11-25	171.00	170.00	170.00 - 171.00	3,616	618,181.00	4
1961	2013-11-22	172.00	172.00	172.00 - 172.00	1	172.00	1
1962	2013-11-21	171.00	170.06	170.00 - 171.00	9,398	1,598,264.00	2
1963	2013-11-20	173.00	173.00	173.00 - 173.00	100	17,300.00	1
1964	2013-11-19	171.00	171.00	171.00 - 171.00	8,410	1,438,110.00	3
1965	2013-11-18	172.00	172.00	172.00 - 172.00	2,060	354,320.00	7
1966	2013-11-14	172.00	171.00	171.00 - 172.00	1,170	200,240.00	3
1967	2013-11-12	173.00	171.40	171.00 - 173.00	12,528	2,147,316.00	4
1968	2013-11-11	172.00	171.00	171.00 - 172.00	10,693	1,828,510.00	5
1969	2013-11-08	172.95	170.00	170.00 - 172.95	20,009	3,460,530.00	2
1970	2013-11-07	173.00	173.00	173.00 - 173.00	5	865.00	1
1971	2013-11-06	174.00	173.00	173.00 - 174.00	61,292	10,648,616.00	7
1972	2013-11-05	174.00	173.86	173.00 - 174.00	23,418	4,071,414.00	4
1973	2013-10-31	174.50	174.50	174.50 - 174.50	893	155,828.50	2
1974	2013-10-25	173.00	173.00	173.00 - 173.00	5	865.00	1
1975	2013-10-24	174.50	175.00	174.50 - 175.00	3,229	565,030.00	4
1976	2013-10-23	174.50	174.50	174.50 - 174.50	10	1,745.00	2
1977	2013-10-18	175.00	175.00	175.00 - 175.00	14,776	2,585,800.00	1
1978	2013-10-15	173.00	173.00	173.00 - 173.00	103	17,819.00	1
1979	2013-10-14	173.00	173.00	173.00 - 173.00	4,990	863,270.00	2
1980	2013-10-11	173.00	170.00	170.00 - 173.00	8,980	1,528,448.00	5
1981	2013-10-10	173.50	173.50	173.50 - 173.50	1,020	176,970.00	2
1982	2013-10-09	174.00	173.50	173.50 - 174.00	8,981	1,558,208.50	2
1983	2013-10-08	174.00	174.00	174.00 - 174.00	500	87,000.00	4
1984	2013-10-07	174.00	174.00	174.00 - 174.00	10,175	1,770,450.00	4
1985	2013-10-04	174.00	174.00	174.00 - 174.00	95	16,530.00	1
1986	2013-09-30	175.00	175.00	175.00 - 175.00	1,315	230,125.00	1
1987	2013-09-24	177.00	177.00	177.00 - 177.00	11,605	2,054,085.00	2
1988	2013-09-23	179.00	179.00	179.00 - 179.00	793	141,947.00	1
1989	2013-09-18	174.00	174.00	174.00 - 175.00	5,224	909,006.00	4
1990	2013-09-16	175.00	175.00	175.00 - 175.00	6,450	1,128,750.00	3
1991	2013-09-12	175.00	175.00	175.00 - 175.00	6,500	1,137,500.00	1
1992	2013-09-11	176.00	176.59	176.00 - 177.00	170	30,020.00	2
1993	2013-09-10	176.00	176.00	176.00 - 176.00	100	17,600.00	1
1994	2013-09-09	176.00	176.00	176.00 - 176.00	522	91,872.00	3
1995	2013-09-04	180.00	180.00	180.00 - 180.00	46	8,280.00	1
1996	2013-09-03	180.00	180.00	180.00 - 180.00	73,704	13,266,720.00	5
1997	2013-08-29	180.00	178.16	178.00 - 180.00	2,474	440,768.00	2
1998	2013-08-28	182.00	180.00	178.00 - 182.00	4,010	716,826.00	6
1999	2013-08-27	180.00	180.00	180.00 - 180.00	1,000	180,000.00	1
2000	2013-08-26	180.00	180.00	180.00 - 180.00	975	175,500.00	1
2001	2013-08-23	180.00	180.00	180.00 - 180.00	39,310	7,075,800.00	1
2002	2013-08-21	180.00	180.00	180.00 - 180.00	240	43,200.00	1
2003	2013-08-19	185.00	185.00	185.00 - 185.00	7	1,295.00	1
2004	2013-08-09	178.00	178.00	178.00 - 178.00	1,628	289,784.00	3
2005	2013-08-06	179.00	179.00	179.00 - 179.00	18,789	3,363,231.00	8
2006	2013-08-05	179.00	179.00	179.00 - 179.00	1,200	214,800.00	1
2007	2013-08-02	180.00	180.00	180.00 - 180.00	1,441	259,380.00	2
2008	2013-08-01	180.00	180.00	180.00 - 180.00	17,500	3,150,000.00	4
2009	2013-07-31	183.00	180.16	180.00 - 183.00	19,388	3,492,990.00	4
2010	2013-07-29	185.00	185.00	185.00 - 185.00	5,000	925,000.00	1
2011	2013-07-26	190.00	190.00	190.00 - 190.00	2,526	479,940.00	3
2012	2013-07-25	180.00	196.00	180.00 - 196.00	201,000	36,196,000.00	4
2013	2013-07-24	178.00	178.00	178.00 - 178.00	830	147,740.00	2
2014	2013-07-23	175.00	175.00	175.00 - 175.00	20,000	3,500,000.00	3
2015	2013-07-19	178.00	178.00	178.00 - 178.00	220	39,160.00	1
2016	2013-07-18	174.00	174.00	174.00 - 174.00	8,237	1,433,238.00	1
2017	2013-07-17	174.00	173.40	173.00 - 174.00	1,557	270,053.00	3
2018	2013-07-16	174.00	174.00	173.00 - 174.00	35,923	6,250,590.00	7
2019	2013-07-15	172.00	173.11	172.00 - 173.50	105,825	18,303,895.00	8
2020	2013-07-10	172.00	172.00	172.00 - 172.00	7,000	1,204,000.00	1
2021	2013-07-09	173.50	172.07	171.00 - 173.50	3,170	545,995.00	3
2022	2013-07-08	174.00	174.00	174.00 - 174.00	50,000	8,700,000.00	2
2023	2013-07-05	174.00	174.00	174.00 - 174.00	51,200	8,908,800.00	6
2024	2013-07-04	174.00	174.00	174.00 - 174.00	200	34,800.00	1
2025	2013-07-03	174.00	174.00	174.00 - 174.00	240	41,760.00	2
2026	2013-07-02	174.00	174.00	174.00 - 174.00	26,700	4,645,800.00	2
2027	2013-06-27	169.00	169.95	169.00 - 170.00	311,260	52,897,500.00	4
2028	2013-06-25	170.00	169.00	169.00 - 170.00	23,300	3,947,700.00	4
2029	2013-06-24	167.00	166.05	166.00 - 167.00	4,140	687,440.00	4
2030	2013-06-21	167.00	166.01	166.00 - 167.00	84,224	13,981,794.00	18
2031	2013-06-20	168.00	167.00	167.00 - 168.00	15,500	2,588,560.00	3
2032	2013-06-19	170.00	169.62	168.00 - 170.00	3,800	644,600.00	4
2033	2013-06-18	172.00	170.00	170.00 - 172.00	3,227	554,390.00	3
2034	2013-06-17	172.00	172.00	172.00 - 172.00	1,500	258,000.00	1
2035	2013-06-14	175.00	175.00	175.00 - 175.00	3,500	612,500.00	2
2036	2013-06-13	175.00	175.00	175.00 - 175.00	1,120	196,000.00	1
2037	2013-06-12	170.00	170.00	170.00 - 170.00	5,400	918,000.00	5
2038	2013-06-11	170.00	170.00	170.00 - 170.00	14,958	2,542,860.00	12
2039	2013-06-10	169.00	170.00	169.00 - 170.00	21,052	3,567,800.00	4
2040	2013-06-07	168.00	168.00	168.00 - 169.00	2,527	426,306.00	5
2041	2013-06-06	165.00	165.00	165.00 - 165.00	260	42,900.00	2
2042	2013-06-05	169.00	160.00	160.00 - 169.00	800	133,870.00	3
2043	2013-06-04	169.50	169.32	169.00 - 170.00	33,074	5,600,080.00	4
2044	2013-05-31	170.00	170.00	170.00 - 170.00	2,100	357,000.00	2
2045	2013-05-30	171.00	170.00	170.00 - 171.00	226,295	38,470,500.00	8
2046	2013-05-29	172.00	172.00	172.00 - 172.00	3,007	517,204.00	3
2047	2013-05-28	170.00	171.00	170.00 - 171.00	15,005	2,565,850.00	2
2048	2013-05-24	170.00	170.00	170.00 - 170.00	1,878	319,260.00	4
2049	2013-05-23	175.00	172.00	172.00 - 175.00	21,726	3,740,742.00	4
2050	2013-05-21	175.00	174.95	170.00 - 175.00	4,918	860,400.00	2
2051	2013-05-20	175.00	175.00	175.00 - 175.00	70	12,250.00	1
2052	2013-05-17	179.00	177.19	177.00 - 180.00	25,771	4,591,129.00	10
2053	2013-05-16	180.00	179.00	179.00 - 180.00	3,450	620,350.00	3
2054	2013-05-15	180.00	180.00	180.00 - 180.00	3,401	612,180.00	5
2055	2013-05-14	179.00	180.00	179.00 - 180.00	42,088	7,575,640.00	6
2056	2013-05-10	180.00	180.00	179.99 - 180.00	732	131,759.00	3
2057	2013-05-09	185.00	180.25	180.00 - 185.00	2,310	425,450.00	5
2058	2013-05-08	188.00	188.00	188.00 - 188.00	198	37,224.00	1
2059	2013-05-07	185.00	185.00	185.00 - 185.00	10,100	1,868,500.00	2
2060	2013-05-06	186.00	184.02	184.00 - 188.00	40,426	7,439,156.00	4
2061	2013-05-02	186.00	185.79	185.00 - 186.00	12,604	2,341,740.00	7
2062	2013-04-30	188.00	185.00	185.00 - 188.00	676	125,383.00	3
2063	2013-04-29	188.00	188.00	188.00 - 188.00	12,287	2,309,956.00	3
2064	2013-04-25	186.00	186.00	186.00 - 186.00	2,500	465,000.00	1
2065	2013-04-24	188.00	188.00	188.00 - 188.00	30,399	5,715,012.00	8
2066	2013-04-22	191.00	189.46	189.00 - 191.00	65,000	12,315,000.00	2
2067	2013-04-19	191.00	190.00	190.00 - 191.00	19,732	3,764,602.00	6
2068	2013-04-18	192.00	191.15	191.00 - 192.00	30,444	5,819,248.00	3
2069	2013-04-17	193.00	193.00	193.00 - 193.00	39,295	7,583,935.00	7
2070	2013-04-16	194.00	193.14	193.00 - 194.00	3,525	680,825.00	3
2071	2013-04-15	195.00	195.00	195.00 - 195.00	32,576	6,352,320.00	9
2072	2013-04-12	195.00	195.00	195.00 - 195.00	30,000	5,850,000.00	7
2073	2013-04-11	196.00	196.00	196.00 - 196.00	46	9,016.00	1
2074	2013-04-08	192.00	196.00	192.00 - 196.00	15,684	3,034,614.00	8
2075	2013-04-04	192.00	192.00	192.00 - 192.00	1,112	213,504.00	2
2076	2013-04-01	193.00	193.00	193.00 - 193.00	1,109	214,037.00	1
2077	2013-03-29	195.00	195.00	195.00 - 195.00	6	1,170.00	1
2078	2013-03-26	191.00	191.00	191.00 - 191.00	1,500	286,500.00	4
2079	2013-03-25	195.00	191.00	191.00 - 195.00	1,415	273,013.00	5
2080	2013-03-21	196.00	196.00	196.00 - 196.00	630	123,480.00	1
2081	2013-03-20	195.00	195.00	195.00 - 195.00	5,000	975,000.00	2
2082	2013-03-19	195.00	195.00	195.00 - 195.00	30,055	5,860,725.00	5
2083	2013-03-14	196.00	196.00	196.00 - 196.00	353	69,188.00	3
2084	2013-03-13	196.00	196.00	196.00 - 196.00	3,510	687,960.00	3
2085	2013-03-12	197.00	197.00	197.00 - 197.00	2,570	506,290.00	2
2086	2013-03-11	197.60	197.60	197.60 - 197.60	320	63,232.00	2
2087	2013-03-07	197.00	197.60	197.00 - 197.60	530	104,470.00	3
2088	2013-03-06	196.00	196.00	196.00 - 196.00	1,000	196,000.00	2
2089	2013-03-05	196.00	196.00	196.00 - 196.00	40	7,840.00	1
2090	2013-03-01	190.00	190.00	190.00 - 190.00	3	570.00	1
2091	2013-02-28	196.00	196.00	196.00 - 196.00	11	2,156.00	2
2092	2013-02-27	196.00	196.00	196.00 - 196.00	500	98,000.00	1
2093	2013-02-26	190.00	190.15	190.00 - 196.00	10,669	2,028,724.00	7
2094	2013-02-21	190.00	189.00	189.00 - 190.00	37,888	7,174,436.00	3
2095	2013-02-20	190.00	192.00	190.00 - 192.00	47,600	9,057,200.00	7
2096	2013-02-19	192.00	190.00	190.00 - 192.00	163,363	31,143,170.00	33
2097	2013-02-18	195.00	195.00	195.00 - 195.00	110	21,450.00	2
2098	2013-02-15	195.00	195.00	195.00 - 195.00	7,717	1,504,815.00	3
2099	2013-02-14	198.00	195.06	195.00 - 198.00	3,393	661,865.00	4
2100	2013-02-08	195.00	195.00	195.00 - 195.00	1,654	322,530.00	1
2101	2013-02-06	195.00	195.00	195.00 - 195.00	47,918	9,344,010.00	9
2102	2013-02-05	192.00	194.05	192.00 - 195.00	5,727	1,111,319.00	6
2103	2013-01-31	188.00	188.00	188.00 - 188.00	161,445	30,351,660.00	30
2104	2013-01-30	188.00	190.00	188.00 - 190.00	310	58,680.00	2
2105	2013-01-29	190.00	188.67	188.00 - 190.00	23,314	4,398,632.00	8
2106	2013-01-28	190.00	190.00	190.00 - 190.00	186,807	35,493,328.00	2
2107	2013-01-25	190.00	190.00	190.00 - 190.00	16,030	3,045,700.00	8
2108	2013-01-24	191.00	191.00	191.00 - 191.00	5	955.00	1
2109	2013-01-23	188.00	191.00	188.00 - 191.00	455	85,555.00	2
2110	2013-01-22	190.00	188.00	188.00 - 190.00	85,121	16,170,772.00	10
2111	2013-01-21	191.00	191.00	191.00 - 191.00	5	955.00	1
2112	2013-01-18	190.00	185.64	185.00 - 190.00	16,371	3,039,150.00	4
2113	2013-01-17	190.00	190.00	190.00 - 190.00	224	42,560.00	3
2114	2013-01-16	190.00	190.00	190.00 - 190.00	235	44,650.00	2
2115	2013-01-15	190.00	190.00	190.00 - 190.00	7,985	1,517,150.00	2
2116	2013-01-14	190.00	190.00	190.00 - 190.00	52	9,880.00	1
2117	2013-01-11	190.00	191.00	190.00 - 191.00	286,426	54,423,440.00	21
2118	2013-01-10	190.00	190.00	190.00 - 190.00	205,517	39,048,230.00	25
2119	2013-01-09	190.00	190.00	190.00 - 190.00	32,399	6,155,810.00	13
2120	2013-01-08	190.00	190.00	190.00 - 190.00	612,860	116,443,400.00	67
2121	2013-01-07	190.00	190.00	190.00 - 191.00	412,334	78,343,944.00	46
2122	2013-01-05	189.00	189.52	189.00 - 190.00	30,209	5,725,323.00	8
2123	2013-01-04	190.00	190.00	190.00 - 191.00	25,278	4,802,920.00	8
2124	2013-01-03	188.00	189.05	188.00 - 191.00	10,249	1,936,081.00	5
2125	2013-01-02	189.00	189.00	189.00 - 189.00	1,000	189,000.00	3
2126	2012-12-28	189.00	189.00	189.00 - 189.00	19	3,591.00	1
2127	2012-12-27	186.00	180.11	180.00 - 186.00	21,769	3,923,158.00	5
2128	2012-12-26	182.00	185.00	182.00 - 185.00	5,631	1,039,242.00	5
2129	2012-12-25	185.00	182.06	182.00 - 185.00	3,650	667,450.00	3
2130	2012-12-21	183.50	183.50	183.50 - 183.50	100	18,350.00	1
2131	2012-12-19	182.50	182.50	182.50 - 182.50	1,000	182,500.00	1
2132	2012-12-18	190.00	192.00	190.00 - 192.00	23,920	4,551,640.00	20
2133	2012-12-17	185.00	188.00	185.00 - 188.00	700	130,550.00	3
2134	2012-12-14	185.00	185.00	185.00 - 185.00	10	1,850.00	1
2135	2012-12-13	179.00	179.00	179.00 - 179.00	1,000	179,000.00	1
2136	2012-12-12	175.00	175.00	175.00 - 175.00	10,719	1,875,825.00	4
2137	2012-12-10	170.00	170.00	170.00 - 170.00	75,965	12,914,050.00	11
2138	2012-12-07	170.00	170.00	170.00 - 170.00	40,189	6,832,130.00	5
2139	2012-12-06	170.00	170.00	170.00 - 170.00	6,038	1,026,460.00	3
2140	2012-12-05	170.00	170.00	170.00 - 170.00	49,461	8,408,370.00	8
2141	2012-12-04	169.00	170.00	169.00 - 170.00	45,515	7,737,300.00	7
2142	2012-12-03	170.00	170.00	170.00 - 170.00	19,088	3,244,960.00	3
2143	2012-11-30	170.00	170.00	170.00 - 170.00	1,863	316,710.00	4
2144	2012-11-29	170.00	170.00	170.00 - 170.00	7,260	1,234,200.00	6
2145	2012-11-28	162.00	170.00	162.00 - 170.00	10,265	1,665,050.00	3
2146	2012-11-23	170.00	170.00	170.00 - 170.00	200	34,000.00	1
2147	2012-11-20	170.00	170.00	170.00 - 170.00	1,000	170,000.00	1
2148	2012-11-19	180.00	180.00	180.00 - 180.00	16,466	2,963,880.00	2
2149	2012-11-15	180.00	180.00	180.00 - 180.00	2,558	460,440.00	3
2150	2012-11-13	186.00	180.84	178.00 - 186.00	2,820	509,960.00	6
2151	2012-11-09	186.00	186.00	186.00 - 186.00	104	19,344.00	2
2152	2012-11-08	183.00	183.00	183.00 - 183.00	290	53,070.00	1
2153	2012-11-07	183.00	183.00	183.00 - 183.00	110	20,130.00	1
2154	2012-11-06	186.00	186.00	186.00 - 186.00	500	93,000.00	1
2155	2012-11-01	186.00	186.00	186.00 - 186.00	5	930.00	1
2156	2012-10-31	186.00	186.00	186.00 - 186.00	16,267	3,025,662.00	2
2157	2012-10-29	187.00	187.00	187.00 - 187.00	100	18,700.00	1
2158	2012-10-26	187.00	187.00	187.00 - 187.00	25	4,675.00	1
2159	2012-10-25	181.00	180.74	180.00 - 181.00	1,546	279,420.00	7
2160	2012-10-23	180.00	180.00	180.00 - 180.00	3,955	711,900.00	4
2161	2012-10-22	185.00	185.00	185.00 - 185.00	1,090	201,650.00	7
2162	2012-10-19	186.00	186.00	186.00 - 186.00	1,095	203,670.00	1
2163	2012-10-18	188.00	186.00	186.00 - 188.00	2,822	527,872.00	5
2164	2012-10-17	188.00	188.00	188.00 - 188.00	314,150	59,060,200.00	5
2165	2012-10-16	190.00	190.00	190.00 - 190.00	1,421	269,990.00	5
2166	2012-10-15	188.00	189.04	188.00 - 192.00	5,666	1,071,079.00	6
2167	2012-10-12	193.99	192.00	192.00 - 193.99	21,111	4,054,307.00	8
2168	2012-10-11	193.00	192.00	192.00 - 193.00	28,160	5,418,560.00	16
2169	2012-10-10	193.00	193.89	193.00 - 196.00	36,075	6,994,562.00	11
2170	2012-10-09	191.00	193.00	191.00 - 193.00	10,000	1,926,082.00	6
2171	2012-10-08	192.00	189.52	189.00 - 192.00	20,820	3,945,840.00	5
2172	2012-10-05	192.00	191.00	191.00 - 192.00	3,000	574,000.00	2
2173	2012-10-02	188.00	188.42	188.00 - 189.00	560	105,492.00	3
2174	2012-10-01	187.00	187.00	187.00 - 187.00	50	9,350.00	1
2175	2012-09-27	186.00	185.75	185.00 - 186.00	6,927	1,286,695.00	3
2176	2012-09-26	190.00	186.06	185.00 - 190.00	80	14,885.00	3
2177	2012-09-25	192.00	192.00	192.00 - 192.00	62	11,904.00	1
2178	2012-09-21	192.00	192.00	192.00 - 192.00	4,405	845,760.00	4
2179	2012-09-19	192.00	193.92	192.00 - 194.00	20,340	3,944,030.00	6
2180	2012-09-17	194.00	194.00	194.00 - 194.00	38	7,372.00	1
2181	2012-09-14	194.00	194.00	194.00 - 194.00	200	38,800.00	1
2182	2012-09-12	194.00	194.00	194.00 - 194.00	265	51,410.00	1
2183	2012-09-11	192.00	190.57	190.00 - 192.00	2,335	444,970.00	4
2184	2012-09-10	193.00	193.00	193.00 - 193.00	75	14,475.00	1
2185	2012-09-07	193.00	193.00	193.00 - 193.00	125	24,125.00	2
2186	2012-09-06	194.00	194.00	194.00 - 194.00	200	38,800.00	1
2187	2012-08-24	195.00	195.00	195.00 - 195.00	1,212	236,340.00	2
2188	2012-08-23	196.00	196.00	196.00 - 196.00	5,241	1,027,236.00	4
2189	2012-08-22	197.00	197.00	197.00 - 197.00	10	1,970.00	1
2190	2012-08-21	197.00	197.00	197.00 - 197.00	8	1,576.00	1
2191	2012-08-16	197.00	197.00	197.00 - 197.00	19,000	3,743,000.00	1
2192	2012-08-15	197.00	197.00	197.00 - 197.00	200	39,400.00	1
2193	2012-08-10	197.00	197.00	197.00 - 197.00	400	78,800.00	1
2194	2012-08-08	197.00	197.00	197.00 - 197.00	644	126,868.00	1
2195	2012-08-03	197.00	197.00	197.00 - 197.00	930	183,210.00	1
2196	2012-08-02	197.51	197.51	197.51 - 197.51	1,000	197,510.00	1
2197	2012-07-31	228.00	228.00	228.00 - 228.00	610	139,080.00	1
2198	2012-07-30	190.00	198.85	190.00 - 218.00	26,110	5,179,845.00	7
2199	2012-07-27	199.00	199.00	199.00 - 199.00	50	9,950.00	1
2200	2012-07-20	190.00	190.00	190.00 - 190.00	9	1,710.00	1
2201	2012-07-10	198.00	198.00	198.00 - 198.00	25,200	4,989,600.00	3
2202	2012-07-06	199.00	199.00	199.00 - 199.00	5,000	995,000.00	1
2203	2012-07-05	199.00	199.25	199.00 - 200.00	20,250	4,034,750.00	5
2204	2012-07-02	191.00	197.99	191.00 - 198.00	206	40,750.00	4
2205	2008-09-04	100.00	100.00	100.00 - 100.00	3,500	350,000.00	0
2206	2008-09-02	100.00	100.00	100.00 - 100.00	4	400.00	0
2207	2008-08-28	100.00	100.00	100.00 - 100.00	399	39,900.00	0
2208	2008-08-26	100.00	100.00	100.00 - 100.00	179	17,900.00	0
2209	2008-08-22	100.00	100.00	100.00 - 100.00	364	36,400.00	0
2210	2008-08-21	100.00	100.00	100.00 - 100.00	1,100	110,000.00	0
2211	2008-08-20	100.00	100.00	100.00 - 100.00	136	13,600.00	0
2212	2008-08-18	100.00	100.00	100.00 - 100.00	103	10,300.00	0
2213	2008-08-15	100.00	100.00	100.00 - 100.00	5,021	502,100.00	0
2214	2008-08-14	100.00	100.00	100.00 - 100.00	996	99,600.00	0
2215	2008-08-12	100.00	100.00	100.00 - 100.00	3,300	330,000.00	0
2216	2008-08-11	100.00	100.00	100.00 - 100.00	1,000	100,000.00	0
2217	2008-08-08	100.00	100.00	100.00 - 100.00	700	70,000.00	0
2218	2008-08-07	100.00	100.00	100.00 - 100.00	56	5,600.00	0
2219	2008-08-06	100.00	100.00	100.00 - 100.00	1,002	100,200.00	0
2220	2008-08-04	100.00	100.00	100.00 - 100.00	476	47,600.00	0
2221	2008-08-01	100.00	100.00	100.00 - 100.00	1,173	117,300.00	0
2222	2008-07-31	100.00	100.00	100.00 - 100.00	2,162	216,200.00	0
2223	2008-07-30	100.00	100.00	100.00 - 100.00	12,948	1,294,800.00	0
2224	2008-07-29	100.00	100.00	100.00 - 100.00	1,041	104,100.00	0
2225	2008-07-28	100.00	100.00	100.00 - 100.00	23,037	2,303,700.00	0
2226	2008-07-25	100.00	100.00	100.00 - 100.00	1,991	199,100.00	0
2227	2008-07-24	100.00	100.00	100.00 - 100.00	2,878	287,800.00	0
2228	2008-07-22	100.00	100.00	100.00 - 100.00	16,671	1,667,100.00	0
2229	2008-07-21	100.00	100.00	100.00 - 100.00	40,351	4,035,100.00	0
2230	2008-07-18	100.00	100.00	100.00 - 100.00	151	15,100.00	0
2231	2008-07-17	100.00	100.00	100.00 - 100.00	98,336	9,833,600.00	0
2232	2008-07-16	100.00	100.00	100.00 - 100.00	52,212	5,221,200.00	0
2233	2008-07-15	100.00	100.00	100.00 - 100.00	19,857	1,985,700.00	0
2234	2008-07-14	100.00	100.00	100.00 - 100.00	102,439	10,243,900.00	0
2235	2008-07-10	100.00	100.00	100.00 - 100.00	20,567	2,056,700.00	0
2236	2008-07-09	100.00	100.00	100.00 - 100.00	17,003	1,700,300.00	0
2237	2008-07-08	100.00	100.00	100.00 - 100.00	74,353	7,435,300.00	0
2238	2008-07-07	100.00	100.00	100.00 - 100.00	1,118,674	111,867,400.00	0
2239	2008-07-04	100.00	100.00	100.00 - 100.00	4,067,196	406,719,600.00	0
2240	2008-07-03	100.00	100.00	100.00 - 100.00	23,957	2,395,700.00	0
2241	2008-07-02	100.00	100.00	100.00 - 100.00	4,985,342	498,534,200.00	0
2242	2008-07-01	100.00	100.00	100.00 - 100.00	28,798	2,879,800.00	0
2243	2008-06-30	100.00	100.00	100.00 - 100.00	3,488,253	348,825,300.00	0
2244	2008-06-27	100.00	100.00	100.00 - 100.00	13,401	1,340,100.00	0
2245	2008-06-26	100.00	100.00	100.00 - 100.00	20,810	2,081,000.00	0
2246	2008-06-25	100.00	100.00	100.00 - 100.00	16,053	1,605,300.00	0
2247	2008-06-24	100.00	100.00	100.00 - 100.00	1,001,239	100,123,900.00	0
2248	2008-06-23	100.00	100.00	100.00 - 100.00	24,506	2,450,600.00	0
2249	2008-06-20	100.00	100.00	100.00 - 100.00	505,092	50,509,200.00	0
2250	2008-06-19	100.00	100.00	100.00 - 100.00	31,358	3,135,800.00	0
2251	2008-06-18	100.00	100.00	100.00 - 100.00	40,792	4,079,200.00	0
2252	2008-06-17	100.00	100.00	100.00 - 100.00	67,298	6,729,800.00	0
2253	2008-06-16	100.00	100.00	100.00 - 100.00	46,241	4,624,100.00	0
2254	2008-06-13	100.00	100.00	100.00 - 100.00	8,411	841,100.00	0
2255	2008-06-12	100.00	100.00	100.00 - 100.00	108,445	10,844,500.00	0
2256	2008-06-11	100.00	100.00	100.00 - 100.00	239,505	23,950,500.00	0
2257	2008-06-10	100.00	100.00	100.00 - 100.00	909,188	90,918,800.00	0
2258	2008-06-09	100.00	100.00	100.00 - 100.00	122,377	12,237,700.00	0
2259	2008-06-06	100.00	100.00	100.00 - 100.00	155,146	15,514,600.00	0
2260	2008-06-05	100.00	100.00	100.00 - 100.00	213,302	21,330,200.00	0
2261	2008-06-04	100.00	100.00	100.00 - 100.00	374,802	37,480,200.00	0
2262	2008-06-03	100.00	100.00	100.00 - 100.00	58,307	5,830,700.00	0
2263	2008-06-02	100.00	100.00	100.00 - 100.00	1,137,162	113,716,200.00	0
2264	2008-05-30	100.00	100.00	100.00 - 100.00	108,756	10,875,600.00	0
2265	2008-05-29	100.00	100.00	100.00 - 100.00	429,490	42,949,000.00	0
2266	2008-05-27	100.00	100.00	100.00 - 100.00	127,112	12,711,200.00	0
2267	2008-05-26	100.00	100.00	100.00 - 100.00	163,014	16,301,400.00	0
2268	2008-05-23	100.00	100.00	100.00 - 100.00	320,259	32,025,900.00	0
2269	2008-05-22	100.00	100.00	100.00 - 100.00	177,328	17,732,800.00	0
2270	2008-05-21	100.00	100.00	100.00 - 100.00	1,707,184	170,718,400.00	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